20121101|2012-10-10 08:30,10,-0.33,-0.33,-0.33,-0.33,305
20121101|2012-10-10 15:30,10,-5.15,-5.15,-5.15,-5.15,40
20121101|2012-10-11 15:30,11,0.91,0.91,0.91,0.91,100
20121101|2012-10-15 09:00,15,0.65,0.65,0.65,0.65,300
20121101|2012-10-15 12:00,15,5.33,5.33,5.33,5.33,695
20121101|2012-10-15 13:30,15,2.21,2.21,2.21,2.21,200
20121101|2012-10-18 11:30,18,6.62,6.62,6.62,6.62,145
20121101|2012-10-18 15:30,18,10.3,10.3,10.3,10.3,1000
20121101|2012-10-19 11:30,19,4.6,4.6,4.6,4.6,110
20121101|2012-10-22 07:00,22,1.97,1.97,1.97,1.97,290
20121101|2012-10-22 08:00,22,0.2,0.2,0.2,0.2,2
20121101|2012-10-23 14:00,23,0.92,0.92,0.92,0.92,1000
20121101|2012-10-25 14:00,25,5.26,5.26,5.26,5.26,400
20121101|2012-10-25 14:30,25,6.53,6.53,6.53,6.53,600
20121101|2012-10-29 14:00,29,-29.76,-29.76,-29.76,-29.76,150
20121101|2012-10-29 14:30,29,-35.65,-35.65,-35.65,-35.65,1400
20121101|2012-10-30 06:30,30,-20,-20,-20,-20,8000
20121201|2012-10-24 14:30,24,1.87,1.87,1.87,1.87,1200
20121201|2012-10-29 14:00,29,-2.21,-2.21,-2.21,-2.21,2680
20121201|2012-10-31 09:00,31,0.77,0.77,0.77,0.77,605
20121201|2012-10-31 12:30,31,2.11,2.11,2.11,2.11,2000
20121201|2012-10-31 14:30,31,2.1,2.1,2.1,2.1,6000
20121201|2012-11-01 10:30,1,1.05,1.05,1.05,1.05,1340
20121201|2012-11-01 14:00,1,1.59,1.59,1.59,1.59,1600
20121201|2012-11-05 13:30,5,-0.48,-0.48,-0.48,-0.48,500
20121201|2012-11-06 06:30,6,2.3,2.3,2.3,2.3,1
20121201|2012-11-13 02:00,13,21.9,22.2,21.8,22.2,905
20121201|2012-11-13 02:30,13,22.1,22.1,22.05,22.05,10
20121201|2012-11-13 03:00,13,22.05,22.05,21.75,21.75,349
20121201|2012-11-13 03:30,13,21.75,21.75,21.7,21.7,14
20121201|2012-11-13 04:00,13,21.7,21.8,21.7,21.8,116
20121201|2012-11-13 04:30,13,21.8,21.85,21.8,21.85,137
20121201|2012-11-13 05:00,13,21.85,21.85,21.8,21.85,11
20121201|2012-11-13 05:30,13,21.8,21.8,21.55,21.7,384
20121201|2012-11-13 06:00,13,21.7,21.7,21.7,21.7,51
20121201|2012-11-13 06:30,13,21.7,21.7,21.7,21.7,108
20121201|2012-11-13 07:00,13,21.6,21.65,21.6,21.65,115
20121201|2012-11-13 07:30,13,21.6,21.75,21.6,21.75,134
20121201|2012-11-13 08:00,13,21.75,21.85,21.75,21.8,1578
20121201|2012-11-13 08:30,13,21.8,21.8,21.5,21.55,210
20121201|2012-11-13 09:00,13,21.5,21.5,21.35,21.35,245
20121201|2012-11-13 09:30,13,21.4,21.4,21.25,21.25,3379
20121201|2012-11-13 10:00,13,21.3,21.3,21.2,21.2,420
20121201|2012-11-14 02:00,14,21.25,21.4,21.25,21.35,60
20121201|2012-11-14 02:30,14,21.25,21.25,20.9,21.1,208
20121201|2012-11-14 03:00,14,21.1,21.15,21.1,21.1,1207
20121201|2012-11-14 03:30,14,21.05,21.05,20.9,20.95,309
20121201|2012-11-14 04:00,14,21,21.1,21,21.1,38
20121201|2012-11-14 04:30,14,21.15,21.15,21.15,21.15,1
20121201|2012-11-14 05:00,14,21.15,21.15,21.15,21.15,36
20121201|2012-11-14 05:30,14,21.15,21.25,21.15,21.2,13
20121201|2012-11-14 06:00,14,21.2,21.2,21.2,21.2,96
20121201|2012-11-14 06:30,14,21.2,21.25,21.15,21.25,79
20121201|2012-11-14 07:00,14,21.3,21.35,21.15,21.15,35
20121201|2012-11-14 07:30,14,21.2,21.2,21.15,21.15,29
20121201|2012-11-14 08:00,14,21.15,21.15,21.05,21.05,20
20121201|2012-11-14 08:30,14,21.1,21.1,21,21.1,251
20121201|2012-11-14 09:00,14,21.1,21.15,21.05,21.15,57
20121201|2012-11-14 09:30,14,21.2,21.45,21.2,21.4,306
20121201|2012-11-14 10:00,14,21.4,21.5,21,21.1,1445
20121201|2012-11-14 10:30,14,21.1,21.1,21.1,21.1,10
20121201|2012-11-15 02:00,15,21.35,21.65,21.35,21.45,106
20121201|2012-11-15 02:30,15,21.45,21.45,21.25,21.25,67
20121201|2012-11-15 03:00,15,21.15,21.2,21.15,21.2,183
20121201|2012-11-15 03:30,15,21.2,21.2,21.2,21.2,5
20121201|2012-11-15 04:00,15,21.2,21.2,21.2,21.2,4
20121201|2012-11-15 04:30,15,21.2,21.25,21.2,21.2,119
20121201|2012-11-15 05:00,15,21.25,21.25,21.25,21.25,3
20121201|2012-11-15 06:00,15,21.25,21.3,21.25,21.3,90
20121201|2012-11-15 06:30,15,21.35,21.35,21.3,21.35,123
20121201|2012-11-15 07:00,15,21.3,21.3,21.3,21.3,21
20121201|2012-11-15 07:30,15,21.35,21.45,21.35,21.45,270
20121201|2012-11-15 08:00,15,21.35,21.35,21.35,21.35,1
20121201|2012-11-15 08:30,15,21.3,21.35,21.2,21.35,149
20121201|2012-11-15 09:00,15,21.35,21.4,21.2,21.25,164
20121201|2012-11-15 09:30,15,21.25,21.35,21.25,21.35,4
20121201|2012-11-15 10:00,15,21.3,21.45,21.25,21.35,902
20121201|2012-11-16 02:00,16,21.45,21.55,21,21,468
20121201|2012-11-16 02:30,16,21,21.05,21,21.05,290
20121201|2012-11-16 03:00,16,21.15,21.5,21.15,21.5,26
20121201|2012-11-16 03:30,16,21.55,21.9,21.55,21.7,860
20121201|2012-11-16 04:00,16,21.7,21.7,21.65,21.65,490
20121201|2012-11-16 04:30,16,21.6,21.65,21.45,21.45,405
20121201|2012-11-16 05:00,16,21.45,21.45,21.2,21.2,429
20121201|2012-11-16 05:30,16,21.25,21.25,21.1,21.1,27
20121201|2012-11-16 06:00,16,21.2,21.2,21.2,21.2,2
20121201|2012-11-16 06:30,16,21.3,21.3,21.3,21.3,2
20121201|2012-11-16 07:00,16,21.3,21.35,21.25,21.25,19
20121201|2012-11-16 07:30,16,21.2,21.35,21.2,21.35,429
20121201|2012-11-16 08:00,16,21.3,21.3,21.3,21.3,107
20121201|2012-11-16 08:30,16,21.35,21.5,21.2,21.5,540
20121201|2012-11-16 09:00,16,21.6,21.75,21.6,21.6,179
20121201|2012-11-16 09:30,16,21.6,21.65,21.6,21.65,31
20121201|2012-11-16 10:00,16,21.65,21.8,21.55,21.6,1718
20121201|2012-11-19 02:00,19,21.15,21.25,21.15,21.2,423
20121201|2012-11-19 02:30,19,21.15,21.15,21.05,21.1,2172
20121201|2012-11-19 03:00,19,21.15,21.15,21.1,21.1,40
20121201|2012-11-19 03:30,19,21.1,21.1,21.05,21.05,14
20121201|2012-11-19 04:00,19,21.05,21.05,21,21,2328
20121201|2012-11-19 04:30,19,21,21,21,21,3
20121201|2012-11-19 05:00,19,21,21,21,21,176
20121201|2012-11-19 05:30,19,20.95,21,20.95,20.95,395
20121201|2012-11-19 06:00,19,20.95,20.95,20.9,20.9,125
20121201|2012-11-19 06:30,19,20.95,21.1,20.95,21,992
20121201|2012-11-19 07:00,19,21,21,20.95,20.95,1589
20121201|2012-11-19 07:30,19,20.9,20.95,20.85,20.95,595
20121201|2012-11-19 08:00,19,20.95,20.95,20.85,20.9,174
20121201|2012-11-19 08:30,19,20.85,20.85,20.55,20.6,1762
20121201|2012-11-19 09:00,19,20.6,20.7,20.55,20.55,1166
20121201|2012-11-19 09:30,19,20.55,20.6,20.5,20.5,27
20121201|2012-11-19 10:00,19,20.5,20.55,20.1,20.1,2283
20121201|2012-11-20 02:00,20,20.4,20.4,20.05,20.1,128
20121201|2012-11-20 02:30,20,20.05,20.15,20.05,20.15,120
20121201|2012-11-20 03:00,20,20.15,20.25,20.15,20.2,491
20121201|2012-11-20 03:30,20,20.2,20.25,20.2,20.25,468
20121201|2012-11-20 04:00,20,20.25,20.25,20.2,20.25,115
20121201|2012-11-20 04:30,20,20.25,20.25,20.15,20.15,359
20121201|2012-11-20 05:00,20,20.15,20.2,20.1,20.2,1025
20121201|2012-11-20 05:30,20,20.15,20.15,20.1,20.1,319
20121201|2012-11-20 06:00,20,20.1,20.1,20.05,20.05,26
20121201|2012-11-20 06:30,20,20.05,20.1,20.05,20.1,225
20121201|2012-11-20 07:00,20,20.05,20.05,19.95,20,267
20121201|2012-11-20 07:30,20,20,20,19.85,20,761
20121201|2012-11-20 08:00,20,19.9,19.95,19.9,19.9,469
20121201|2012-11-20 08:30,20,19.9,20,19.9,20,50
20121201|2012-11-20 09:00,20,19.9,19.95,19.85,19.85,545
20121201|2012-11-20 09:30,20,19.85,19.9,19.8,19.8,64
20121201|2012-11-20 10:00,20,19.85,19.85,19.75,19.75,940
20121201|2012-11-20 10:30,20,19.75,19.75,19.75,19.75,72
20121201|2012-11-21 02:00,21,19.9,19.9,19.35,19.35,867
20121201|2012-11-21 02:30,21,19.35,19.4,19.25,19.3,191
20121201|2012-11-21 03:00,21,19.25,19.25,19,19,799
20121201|2012-11-21 03:30,21,19.05,19.1,19.05,19.1,380
20121201|2012-11-21 04:00,21,19.15,19.3,19.15,19.3,626
20121201|2012-11-21 04:30,21,19.25,19.3,19.2,19.2,188
20121201|2012-11-21 05:00,21,19.2,19.25,19.15,19.15,123
20121201|2012-11-21 05:30,21,19.15,19.2,19.1,19.1,183
20121201|2012-11-21 06:00,21,19.1,19.15,19.1,19.15,29
20121201|2012-11-21 06:30,21,19.15,19.15,19.15,19.15,8
20121201|2012-11-21 07:00,21,19.15,19.15,18.95,19,985
20121201|2012-11-21 07:30,21,19.05,19.05,19.05,19.05,61
20121201|2012-11-21 08:00,21,19,19.05,19,19.05,25
20121201|2012-11-21 08:30,21,19.05,19.05,19,19,82
20121201|2012-11-21 09:00,21,19.05,19.15,19.05,19.15,284
20121201|2012-11-21 09:30,21,19.05,19.2,19,19.1,849
20121201|2012-11-21 10:00,21,19.1,19.15,19.05,19.05,804
20121201|2012-11-21 10:30,21,19.05,19.05,19.05,19.05,31
20121201|2012-11-22 02:00,22,19.1,19.55,19.05,19.5,1398
20121201|2012-11-22 02:30,22,19.5,19.5,19.2,19.25,315
20121201|2012-11-22 03:00,22,19.25,19.3,19.2,19.3,326
20121201|2012-11-22 03:30,22,19.2,19.3,19.2,19.3,380
20121201|2012-11-22 04:00,22,19.3,19.3,19.25,19.25,423
20121201|2012-11-22 04:30,22,19.2,19.25,19.2,19.25,158
20121201|2012-11-22 05:30,22,19.2,19.2,19.15,19.15,216
20121201|2012-11-22 06:00,22,19.1,19.1,19.1,19.1,60
20121201|2012-11-22 06:30,22,19.05,19.05,18.95,18.95,513
20121201|2012-11-22 07:00,22,19,19,19,19,20
20121201|2012-11-22 07:30,22,19,19,19,19,219
20121201|2012-11-22 08:00,22,19,19.05,19,19.05,9
20121201|2012-11-22 08:30,22,19,19,19,19,5
20121201|2012-11-22 09:30,22,19.05,19.05,18.9,18.9,185
20121201|2012-11-22 10:00,22,18.9,18.9,18.8,18.9,362
20121201|2012-11-22 10:30,22,18.8,18.8,18.8,18.8,5
20121201|2012-11-23 02:00,23,18.65,19,18.65,18.95,573
20121201|2012-11-23 02:30,23,19,19.2,19,19.1,540
20121201|2012-11-23 03:00,23,19.1,19.15,19.1,19.15,238
20121201|2012-11-23 03:30,23,19.05,19.05,19.05,19.05,9
20121201|2012-11-23 04:00,23,19.05,19.05,19,19,12
20121201|2012-11-23 04:30,23,19.05,19.1,19.05,19.1,108
20121201|2012-11-23 05:00,23,19.1,19.15,19.1,19.15,888
20121201|2012-11-23 05:30,23,19.15,19.15,19.15,19.15,295
20121201|2012-11-23 06:00,23,19.15,19.15,19.1,19.15,384
20121201|2012-11-23 07:00,23,19.1,19.2,19.1,19.15,507
20121201|2012-11-23 07:30,23,19.1,19.1,19.1,19.1,631
20121201|2012-11-23 08:00,23,19.05,19.05,18.95,18.95,380
20121201|2012-11-23 08:30,23,18.95,19,18.95,19,134
20121201|2012-11-23 09:00,23,18.9,18.95,18.9,18.9,226
20121201|2012-11-23 09:30,23,18.9,19,18.85,18.95,322
20121201|2012-11-23 10:00,23,18.95,19.05,18.9,19,953
20121201|2012-11-23 10:30,23,19.05,19.05,19.05,19.05,24
20121201|2012-11-26 02:00,26,18.95,19.2,18.95,19.15,359
20121201|2012-11-26 02:30,26,19.15,19.25,19.15,19.25,26
20121201|2012-11-26 03:00,26,19.25,19.45,19.25,19.4,194
20121201|2012-11-26 03:30,26,19.35,19.5,19.3,19.5,253
20121201|2012-11-26 04:00,26,19.5,19.55,19.4,19.45,127
20121201|2012-11-26 04:30,26,19.35,19.35,19.35,19.35,25
20121201|2012-11-26 05:00,26,19.4,19.4,19.4,19.4,10
20121201|2012-11-26 05:30,26,19.4,19.4,19.35,19.4,20
20121201|2012-11-26 06:00,26,19.45,19.45,19.4,19.4,362
20121201|2012-11-26 06:30,26,19.4,19.45,19.4,19.45,36
20121201|2012-11-26 07:00,26,19.4,19.4,19.3,19.3,198
20121201|2012-11-26 07:30,26,19.3,19.3,19.3,19.3,201
20121201|2012-11-26 08:00,26,19.3,19.3,19.2,19.2,70
20121201|2012-11-26 08:30,26,19.25,19.25,19,19,657
20121201|2012-11-26 09:00,26,19,19,18.9,18.9,501
20121201|2012-11-26 09:30,26,18.9,19,18.85,19,171
20121201|2012-11-26 10:00,26,19.05,19.15,19,19.15,1100
20121201|2012-11-26 10:30,26,19.15,19.15,19.15,19.15,280
20121201|2012-11-27 02:00,27,18.9,18.95,18.8,18.95,283
20121201|2012-11-27 02:30,27,18.95,18.95,18.7,18.75,596
20121201|2012-11-27 03:00,27,18.75,18.75,18.7,18.75,312
20121201|2012-11-27 03:30,27,18.7,18.7,18.65,18.65,22
20121201|2012-11-27 04:00,27,18.65,18.7,18.65,18.7,57
20121201|2012-11-27 04:30,27,18.8,18.8,18.75,18.8,450
20121201|2012-11-27 05:00,27,18.75,18.8,18.75,18.75,516
20121201|2012-11-27 05:30,27,18.75,18.75,18.7,18.7,170
20121201|2012-11-27 06:00,27,18.7,18.7,18.7,18.7,149
20121201|2012-11-27 06:30,27,18.7,18.7,18.7,18.7,4
20121201|2012-11-27 07:00,27,18.7,18.7,18.6,18.65,498
20121201|2012-11-27 07:30,27,18.65,18.65,18.6,18.6,940
20121201|2012-11-27 08:00,27,18.6,18.7,18.6,18.7,607
20121201|2012-11-27 08:30,27,18.75,18.75,18.6,18.6,697
20121201|2012-11-27 09:00,27,18.6,18.75,18.6,18.75,219
20121201|2012-11-27 09:30,27,18.8,18.85,18.75,18.85,279
20121201|2012-11-27 10:00,27,18.75,18.95,18.7,18.9,1750
20121201|2012-11-27 10:30,27,18.8,18.8,18.8,18.8,13
20121201|2012-11-28 02:00,28,18.85,18.9,18.75,18.8,55
20121201|2012-11-28 02:30,28,18.75,18.75,18.6,18.65,47
20121201|2012-11-28 03:00,28,18.8,18.95,18.8,18.9,163
20121201|2012-11-28 03:30,28,18.9,19,18.9,19,190
20121201|2012-11-28 05:00,28,18.85,18.85,18.75,18.75,25
20121201|2012-11-28 05:30,28,18.75,18.75,18.7,18.7,75
20121201|2012-11-28 06:30,28,18.75,18.75,18.75,18.75,1
20121201|2012-11-28 07:00,28,18.8,18.8,18.7,18.8,272
20121201|2012-11-28 07:30,28,18.8,18.8,18.8,18.8,146
20121201|2012-11-28 08:00,28,18.8,18.85,18.8,18.8,33
20121201|2012-11-28 08:30,28,18.85,18.95,18.8,18.95,352
20121201|2012-11-28 09:00,28,18.9,19,18.8,18.85,525
20121201|2012-11-28 09:30,28,18.85,18.85,18.7,18.75,1756
20121201|2012-11-28 10:00,28,18.75,18.8,18.35,18.35,2147
20121201|2012-11-28 10:30,28,18.35,18.35,18.35,18.35,3
20121201|2012-11-29 02:00,29,17.9,18.35,17.9,18,172
20121201|2012-11-29 02:30,29,17.9,18,17.9,17.95,1130
20121201|2012-11-29 03:00,29,18,18,18,18,145
20121201|2012-11-29 03:30,29,18,18.05,18,18,48
20121201|2012-11-29 04:00,29,18,18.1,18,18.1,180
20121201|2012-11-29 04:30,29,18,18.1,18,18.05,101
20121201|2012-11-29 05:00,29,18.05,18.05,18,18,47
20121201|2012-11-29 05:30,29,18,18,18,18,23
20121201|2012-11-29 06:30,29,18,18,18,18,7
20121201|2012-11-29 07:00,29,18,18,18,18,262
20121201|2012-11-29 07:30,29,18,18,18,18,10
20121201|2012-11-29 08:00,29,17.95,17.95,17.95,17.95,252
20121201|2012-11-29 08:30,29,17.9,17.9,17.9,17.9,10
20121201|2012-11-29 09:00,29,17.9,18.05,17.85,17.95,412
20121201|2012-11-29 09:30,29,18.05,18.05,17.85,17.95,829
20121201|2012-11-29 10:00,29,18,18,17.75,17.85,2304
20121201|2012-11-29 10:30,29,17.9,17.9,17.9,17.9,10
20121201|2012-11-30 02:00,30,17.85,17.85,17.45,17.45,22
20121201|2012-11-30 02:30,30,17.45,17.6,17.45,17.5,124
20121201|2012-11-30 03:00,30,17.55,17.6,17.5,17.6,117
20121201|2012-11-30 03:30,30,17.6,17.7,17.6,17.7,204
20121201|2012-11-30 04:00,30,17.7,17.7,17.7,17.7,20
20121201|2012-11-30 04:30,30,17.7,17.7,17.7,17.7,8
20121201|2012-11-30 05:00,30,17.65,17.65,17.65,17.65,2
20121201|2012-11-30 05:30,30,17.65,17.65,17.6,17.6,3
20121201|2012-11-30 06:00,30,17.65,17.65,17.65,17.65,2
20121201|2012-11-30 06:30,30,17.55,17.6,17.55,17.6,25
20121201|2012-11-30 07:00,30,17.65,17.65,17.65,17.65,10
20121201|2012-11-30 07:30,30,17.6,17.6,17.6,17.6,300
20121201|2012-11-30 08:00,30,17.65,17.65,17.6,17.6,10
20121201|2012-11-30 08:30,30,17.6,17.6,17.55,17.55,14
20121201|2012-11-30 09:00,30,17.55,17.65,17.55,17.6,489
20121201|2012-11-30 09:30,30,17.55,17.8,17.55,17.7,806
20121201|2012-11-30 10:00,30,17.7,17.95,17.65,17.75,1442
20121201|2012-11-30 10:30,30,17.9,17.9,17.9,17.9,318
20121201|2012-12-03 02:00,3,17.6,17.75,17.6,17.75,84
20121201|2012-12-03 02:30,3,17.65,17.9,17.65,17.9,222
20121201|2012-12-03 03:00,3,17.9,17.9,17.8,17.8,168
20121201|2012-12-03 03:30,3,17.8,17.85,17.8,17.8,63
20121201|2012-12-03 04:00,3,17.75,17.75,17.75,17.75,13
20121201|2012-12-03 04:30,3,17.7,17.7,17.7,17.7,2
20121201|2012-12-03 05:00,3,17.65,17.7,17.65,17.7,8
20121201|2012-12-03 05:30,3,17.65,17.65,17.6,17.6,204
20121201|2012-12-03 06:00,3,17.55,17.55,17.5,17.5,190
20121201|2012-12-03 06:30,3,17.55,17.55,17.45,17.45,479
20121201|2012-12-03 07:00,3,17.4,17.45,17.4,17.45,234
20121201|2012-12-03 07:30,3,17.45,17.45,17.4,17.4,642
20121201|2012-12-03 08:00,3,17.35,17.35,17.35,17.35,782
20121201|2012-12-03 08:30,3,17.35,17.45,17.3,17.4,603
20121201|2012-12-03 09:00,3,17.45,17.45,17.4,17.45,119
20121201|2012-12-03 09:30,3,17.4,17.5,17.4,17.5,462
20121201|2012-12-03 10:00,3,17.55,17.75,17.55,17.7,808
20121201|2012-12-03 10:30,3,17.7,17.75,17.7,17.75,70
20121201|2012-12-04 02:00,4,17.75,17.95,17.75,17.75,646
20121201|2012-12-04 02:30,4,17.7,17.7,17.55,17.6,396
20121201|2012-12-04 03:00,4,17.6,17.6,17.6,17.6,107
20121201|2012-12-04 03:30,4,17.6,17.6,17.55,17.55,206
20121201|2012-12-04 04:00,4,17.6,17.6,17.6,17.6,120
20121201|2012-12-04 05:00,4,17.55,17.65,17.55,17.6,486
20121201|2012-12-04 05:30,4,17.6,17.6,17.6,17.6,3
20121201|2012-12-04 06:00,4,17.55,17.6,17.55,17.55,107
20121201|2012-12-04 06:30,4,17.55,17.6,17.55,17.55,585
20121201|2012-12-04 07:00,4,17.5,17.6,17.5,17.5,309
20121201|2012-12-04 07:30,4,17.5,17.65,17.5,17.6,144
20121201|2012-12-04 08:00,4,17.65,17.65,17.65,17.65,180
20121201|2012-12-04 08:30,4,17.7,17.7,17.5,17.55,396
20121201|2012-12-04 09:00,4,17.55,17.6,17.55,17.55,6
20121201|2012-12-04 09:30,4,17.65,17.65,17.55,17.65,101
20121201|2012-12-04 10:00,4,17.7,17.8,17.65,17.65,371
20121201|2012-12-05 02:00,5,17.5,17.5,17.5,17.5,14
20121201|2012-12-05 02:30,5,17.45,17.5,17.35,17.5,32
20121201|2012-12-05 03:00,5,17.55,17.55,17.5,17.5,51
20121201|2012-12-05 03:30,5,17.6,17.6,17.6,17.6,14
20121201|2012-12-05 04:00,5,17.65,17.7,17.65,17.7,120
20121201|2012-12-05 04:30,5,17.7,17.85,17.7,17.8,480
20121201|2012-12-05 05:00,5,17.8,17.9,17.8,17.9,216
20121201|2012-12-05 05:30,5,17.95,17.95,17.9,17.9,84
20121201|2012-12-05 06:00,5,17.9,17.9,17.75,17.75,279
20121201|2012-12-05 07:00,5,17.8,17.9,17.8,17.9,28
20121201|2012-12-05 07:30,5,17.85,17.9,17.8,17.9,706
20121201|2012-12-05 08:00,5,17.85,17.85,17.8,17.8,150
20121201|2012-12-05 08:30,5,17.85,17.85,17.75,17.75,333
20121201|2012-12-05 09:00,5,17.85,17.9,17.85,17.9,326
20121201|2012-12-05 09:30,5,17.95,18.05,17.95,18,894
20121201|2012-12-05 10:00,5,18,18.05,17.8,17.95,397
20121201|2012-12-05 10:30,5,17.9,17.9,17.9,17.9,110
20121201|2012-12-06 02:00,6,17.7,17.8,17.55,17.8,67
20121201|2012-12-06 02:30,6,17.65,17.65,17.6,17.65,4
20121201|2012-12-06 03:00,6,17.6,17.6,17.4,17.45,513
20121201|2012-12-06 03:30,6,17.5,17.5,17.5,17.5,271
20121201|2012-12-06 04:00,6,17.5,17.5,17.5,17.5,72
20121201|2012-12-06 04:30,6,17.55,17.55,17.55,17.55,55
20121201|2012-12-06 05:00,6,17.55,17.6,17.55,17.6,4
20121201|2012-12-06 05:30,6,17.8,17.9,17.8,17.9,203
20121201|2012-12-06 06:00,6,17.8,17.85,17.8,17.8,35
20121201|2012-12-06 06:30,6,17.7,17.7,17.7,17.7,5
20121201|2012-12-06 07:00,6,17.7,17.7,17.65,17.7,33
20121201|2012-12-06 07:30,6,17.8,17.8,17.8,17.8,260
20121201|2012-12-06 08:00,6,17.75,17.75,17.65,17.65,206
20121201|2012-12-06 08:30,6,17.7,17.7,17.6,17.6,481
20121201|2012-12-06 09:00,6,17.6,17.7,17.55,17.65,214
20121201|2012-12-06 09:30,6,17.65,17.65,17.55,17.55,199
20121201|2012-12-06 10:00,6,17.6,17.6,17.55,17.55,891
20121201|2012-12-06 10:30,6,17.55,17.55,17.55,17.55,50
20121201|2012-12-07 02:00,7,17.6,17.85,17.5,17.85,321
20121201|2012-12-07 02:30,7,17.9,18.05,17.85,17.85,485
20121201|2012-12-07 03:00,7,17.8,17.85,17.8,17.85,10
20121201|2012-12-07 03:30,7,17.8,17.8,17.7,17.75,218
20121201|2012-12-07 04:00,7,17.8,17.8,17.75,17.8,160
20121201|2012-12-07 05:00,7,17.8,17.9,17.8,17.85,794
20121201|2012-12-07 05:30,7,17.9,17.9,17.85,17.85,54
20121201|2012-12-07 06:00,7,17.85,17.9,17.85,17.85,120
20121201|2012-12-07 06:30,7,17.85,17.85,17.85,17.85,254
20121201|2012-12-07 07:00,7,17.85,17.9,17.85,17.9,6
20121201|2012-12-07 07:30,7,17.8,17.8,17.5,17.65,663
20121201|2012-12-07 08:00,7,17.6,17.7,17.6,17.7,72
20121201|2012-12-07 08:30,7,17.7,17.75,17.7,17.75,527
20121201|2012-12-07 09:00,7,17.7,17.7,17.7,17.7,5
20121201|2012-12-07 09:30,7,17.85,17.95,17.85,17.95,905
20121201|2012-12-07 10:00,7,17.95,17.95,17.85,17.95,1568
20121201|2012-12-07 10:30,7,17.95,17.95,17.95,17.95,176
20121201|2012-12-10 02:00,10,18,18.4,17.85,18.3,1229
20121201|2012-12-10 02:30,10,18.35,18.45,18.25,18.25,1081
20121201|2012-12-10 03:00,10,18.25,18.3,18.25,18.3,102
20121201|2012-12-10 03:30,10,18.3,18.45,18.3,18.45,735
20121201|2012-12-10 04:00,10,18.5,18.5,18.4,18.4,126
20121201|2012-12-10 04:30,10,18.45,18.55,18.45,18.55,308
20121201|2012-12-10 05:00,10,18.55,18.6,18.5,18.55,386
20121201|2012-12-10 05:30,10,18.5,18.5,18.5,18.5,26
20121201|2012-12-10 06:00,10,18.45,18.45,18.4,18.4,19
20121201|2012-12-10 06:30,10,18.45,18.45,18.45,18.45,53
20121201|2012-12-10 07:00,10,18.4,18.4,18.25,18.25,74
20121201|2012-12-10 07:30,10,18.25,18.25,18.1,18.1,233
20121201|2012-12-10 08:00,10,18,18,17.9,17.9,351
20121201|2012-12-10 08:30,10,17.85,17.85,17.7,17.7,373
20121201|2012-12-10 09:00,10,17.7,17.7,17.65,17.65,249
20121201|2012-12-10 09:30,10,17.6,17.7,17.6,17.65,386
20121201|2012-12-10 10:00,10,17.6,17.75,17.6,17.75,866
20121201|2012-12-10 10:30,10,17.75,17.75,17.75,17.75,120
20121201|2012-12-11 02:00,11,17.65,17.65,17.4,17.55,36
20121201|2012-12-11 02:30,11,17.5,17.55,17.5,17.5,64
20121201|2012-12-11 03:00,11,17.5,17.5,17.5,17.5,41
20121201|2012-12-11 03:30,11,17.5,17.5,17.45,17.45,255
20121201|2012-12-11 04:00,11,17.4,17.4,17.35,17.4,279
20121201|2012-12-11 05:00,11,17.45,17.45,17.45,17.45,12
20121201|2012-12-11 05:30,11,17.4,17.4,17.4,17.4,56
20121201|2012-12-11 06:00,11,17.4,17.4,17.4,17.4,99
20121201|2012-12-11 06:30,11,17.4,17.4,17.4,17.4,4
20121201|2012-12-11 07:00,11,17.4,17.45,17.4,17.4,71
20121201|2012-12-11 07:30,11,17.4,17.45,17.4,17.4,71
20121201|2012-12-11 08:00,11,17.4,17.45,17.35,17.35,169
20121201|2012-12-11 08:30,11,17.4,17.4,17.25,17.25,323
20121201|2012-12-11 09:00,11,17.25,17.3,17.2,17.25,226
20121201|2012-12-11 09:30,11,17.25,17.3,17.25,17.3,273
20121201|2012-12-11 10:00,11,17.3,17.35,17.3,17.3,1136
20121201|2012-12-11 10:30,11,17.35,17.35,17.35,17.35,16
20121201|2012-12-12 02:00,12,17.15,17.45,17.15,17.25,175
20121201|2012-12-12 02:30,12,17.2,17.3,17.2,17.3,8
20121201|2012-12-12 03:00,12,17.25,17.25,17.25,17.25,11
20121201|2012-12-12 04:00,12,17.3,17.3,17.3,17.3,9
20121201|2012-12-12 05:00,12,17.4,17.4,17.4,17.4,9
20121201|2012-12-12 06:00,12,17.3,17.3,17.3,17.3,5
20121201|2012-12-12 06:30,12,17.25,17.25,17.25,17.25,10
20121201|2012-12-12 07:00,12,17.4,17.4,17.4,17.4,116
20121201|2012-12-12 07:30,12,17.4,17.4,17.35,17.35,650
20121201|2012-12-12 08:00,12,17.35,17.4,17.35,17.4,596
20121201|2012-12-12 08:30,12,17.4,17.45,17.35,17.35,163
20121201|2012-12-12 09:00,12,17.45,17.45,17.4,17.4,267
20121201|2012-12-12 09:30,12,17.4,17.45,17.4,17.45,97
20121201|2012-12-12 10:00,12,17.4,17.5,17.4,17.4,1082
20121201|2012-12-12 10:30,12,17.5,17.5,17.5,17.5,34
20121201|2012-12-13 02:00,13,17.35,17.35,17.3,17.35,228
20121201|2012-12-13 02:30,13,17.35,17.45,17.35,17.45,23
20121201|2012-12-13 03:00,13,17.45,17.45,17.45,17.45,113
20121201|2012-12-13 03:30,13,17.45,17.65,17.45,17.65,37
20121201|2012-12-13 04:00,13,17.6,17.75,17.6,17.65,187
20121201|2012-12-13 04:30,13,17.7,17.7,17.6,17.6,14
20121201|2012-12-13 05:00,13,17.55,17.55,17.55,17.55,16
20121201|2012-12-13 05:30,13,17.6,17.6,17.55,17.55,124
20121201|2012-12-13 06:00,13,17.55,17.6,17.55,17.6,9
20121201|2012-12-13 06:30,13,17.65,17.7,17.65,17.65,535
20121201|2012-12-13 07:00,13,17.65,17.65,17.55,17.6,573
20121201|2012-12-13 07:30,13,17.6,17.65,17.6,17.6,592
20121201|2012-12-13 08:00,13,17.6,17.6,17.55,17.55,1803
20121201|2012-12-13 08:30,13,17.55,17.6,17.45,17.5,477
20121201|2012-12-13 09:00,13,17.5,17.5,17.45,17.5,13
20121201|2012-12-13 09:30,13,17.5,17.65,17.5,17.6,500
20121201|2012-12-13 10:00,13,17.55,17.8,17.5,17.7,1085
20121201|2012-12-13 10:30,13,17.7,17.7,17.7,17.7,34
20121201|2012-12-14 02:00,14,17.5,17.55,17.4,17.45,66
20121201|2012-12-14 02:30,14,17.45,17.55,17.45,17.55,13
20121201|2012-12-14 03:00,14,17.55,17.55,17.55,17.55,8
20121201|2012-12-14 03:30,14,17.55,17.6,17.5,17.6,32
20121201|2012-12-14 04:00,14,17.5,17.5,17.45,17.45,42
20121201|2012-12-14 04:30,14,17.4,17.4,17.4,17.4,45
20121201|2012-12-14 05:00,14,17.4,17.4,17.35,17.35,184
20121201|2012-12-14 05:30,14,17.35,17.4,17.3,17.4,146
20121201|2012-12-14 06:00,14,17.4,17.4,17.35,17.35,618
20121201|2012-12-14 06:30,14,17.4,17.4,17.4,17.4,317
20121201|2012-12-14 07:00,14,17.4,17.5,17.4,17.4,245
20121201|2012-12-14 07:30,14,17.4,17.4,17.3,17.3,944
20121201|2012-12-14 08:00,14,17.4,17.4,17.4,17.4,60
20121201|2012-12-14 08:30,14,17.4,17.45,17.35,17.45,311
20121201|2012-12-14 09:00,14,17.45,17.45,17.4,17.4,215
20121201|2012-12-14 09:30,14,17.4,17.45,17.35,17.35,445
20121201|2012-12-14 10:00,14,17.35,17.4,17.25,17.3,836
20121201|2012-12-14 10:30,14,17.4,17.4,17.4,17.4,34
20121201|2012-12-17 02:00,17,17.3,17.5,17.25,17.25,159
20121201|2012-12-17 02:30,17,17.2,17.4,17.2,17.4,262
20121201|2012-12-17 03:00,17,17.4,17.4,17.35,17.35,93
20121201|2012-12-17 03:30,17,17.4,17.4,17.4,17.4,269
20121201|2012-12-17 04:00,17,17.4,17.4,17.35,17.4,271
20121201|2012-12-17 04:30,17,17.4,17.4,17.3,17.3,113
20121201|2012-12-17 05:00,17,17.4,17.4,17.35,17.35,61
20121201|2012-12-17 05:30,17,17.3,17.3,17.2,17.2,49
20121201|2012-12-17 06:00,17,17.15,17.15,17.1,17.15,302
20121201|2012-12-17 06:30,17,17.2,17.25,17.2,17.2,261
20121201|2012-12-17 07:00,17,17.2,17.2,17.05,17.05,176
20121201|2012-12-17 07:30,17,17.1,17.1,16.95,17,742
20121201|2012-12-17 08:00,17,17.05,17.1,17.05,17.05,64
20121201|2012-12-17 08:30,17,16.95,16.95,16.8,16.8,326
20121201|2012-12-17 09:00,17,16.8,16.9,16.75,16.8,172
20121201|2012-12-17 09:30,17,16.8,16.8,16.7,16.8,1368
20121201|2012-12-17 10:00,17,16.8,16.8,16.5,16.55,3513
20121201|2012-12-17 10:30,17,16.65,16.65,16.65,16.65,303
20121201|2012-12-18 02:00,18,16.5,16.5,16.1,16.2,143
20121201|2012-12-18 02:30,18,16.1,16.2,16.1,16.2,88
20121201|2012-12-18 03:00,18,16.15,16.15,16.05,16.1,34
20121201|2012-12-18 03:30,18,16.1,16.15,16.1,16.15,315
20121201|2012-12-18 04:00,18,16.2,16.2,16.1,16.1,190
20121201|2012-12-18 04:30,18,16.1,16.15,16.1,16.1,68
20121201|2012-12-18 05:00,18,16.15,16.2,16.05,16.15,166
20121201|2012-12-18 05:30,18,16.05,16.05,16,16.05,105
20121201|2012-12-18 06:00,18,16.05,16.1,16,16,163
20121201|2012-12-18 06:30,18,15.9,16,15.9,15.95,369
20121201|2012-12-18 07:00,18,15.95,16.05,15.9,15.95,645
20121201|2012-12-18 07:30,18,15.95,16,15.95,15.95,625
20121201|2012-12-18 08:00,18,15.9,16,15.9,16,884
20121201|2012-12-18 08:30,18,16,16,15.95,16,170
20121201|2012-12-18 09:00,18,16,16,15.9,15.95,676
20121201|2012-12-18 09:30,18,15.95,15.95,15.85,15.9,1863
20121201|2012-12-18 10:00,18,15.85,15.9,15.75,15.85,1314
20121201|2012-12-18 10:30,18,15.9,15.9,15.9,15.9,334
20121201|2012-12-19 02:00,19,15.65,15.7,15.65,15.7,322
20121201|2012-12-19 02:30,19,15.75,15.75,15.65,15.65,495
20121201|2012-12-19 03:00,19,15.65,15.65,15.55,15.55,2584
20121201|2012-12-19 03:30,19,15.55,15.6,15.45,15.5,1670
20121201|2012-12-19 04:00,19,15.5,15.5,15.3,15.3,839
20121201|2012-12-19 04:30,19,15.3,15.35,15.2,15.25,4303
20130101|2012-10-11 11:00,11,1.64,1.64,1.64,1.64,126
20130101|2012-10-18 13:00,18,2.4,2.4,2.4,2.4,300
20130101|2012-10-22 14:30,22,1.84,1.84,1.84,1.84,400
20130101|2012-10-24 08:30,24,1.8,1.8,1.8,1.8,265
20130101|2012-10-24 14:00,24,1.65,1.65,1.65,1.65,405
20130101|2012-10-29 14:30,29,-0.49,-0.49,-0.49,-0.49,460
20130101|2012-11-29 02:00,29,21,21.45,21,21.05,156
20130101|2012-11-29 02:30,29,21,21.1,20.95,21.1,186
20130101|2012-11-29 03:00,29,20.95,21,20.95,21,80
20130101|2012-11-29 03:30,29,21,21,20.95,20.95,27
20130101|2012-11-29 04:00,29,21,21.05,21,21.05,209
20130101|2012-11-29 04:30,29,21.1,21.1,21,21.05,166
20130101|2012-11-29 05:00,29,21,21,20.9,20.9,13
20130101|2012-11-29 05:30,29,21,21,21,21,75
20130101|2012-11-29 07:30,29,20.95,20.95,20.95,20.95,3
20130101|2012-11-29 08:00,29,20.85,20.85,20.85,20.85,3
20130101|2012-11-29 08:30,29,20.85,20.85,20.85,20.85,200
20130101|2012-11-29 09:00,29,20.8,20.9,20.75,20.9,97
20130101|2012-11-29 09:30,29,20.8,20.8,20.75,20.75,113
20130101|2012-11-29 10:00,29,20.65,20.75,20.6,20.65,1232
20130101|2012-11-30 02:00,30,20.45,20.45,20.45,20.45,9
20130101|2012-11-30 02:30,30,20.35,20.35,20.35,20.35,4
20130101|2012-11-30 03:00,30,20.35,20.35,20.35,20.35,5
20130101|2012-11-30 03:30,30,20.35,20.45,20.35,20.35,168
20130101|2012-11-30 04:00,30,20.5,20.5,20.5,20.5,1
20130101|2012-11-30 04:30,30,20.5,20.55,20.45,20.55,11
20130101|2012-11-30 05:00,30,20.45,20.45,20.45,20.45,18
20130101|2012-11-30 05:30,30,20.4,20.4,20.4,20.4,162
20130101|2012-11-30 06:00,30,20.4,20.4,20.4,20.4,52
20130101|2012-11-30 06:30,30,20.35,20.35,20.35,20.35,4
20130101|2012-11-30 07:30,30,20.4,20.4,20.4,20.4,53
20130101|2012-11-30 08:00,30,20.35,20.35,20.35,20.35,100
20130101|2012-11-30 09:00,30,20.3,20.3,20.3,20.3,202
20130101|2012-11-30 09:30,30,20.35,20.5,20.35,20.4,520
20130101|2012-11-30 10:00,30,20.4,20.65,20.4,20.55,1117
20130101|2012-12-03 02:00,3,20.2,20.65,20.2,20.45,132
20130101|2012-12-03 02:30,3,20.45,20.55,20.45,20.55,310
20130101|2012-12-03 03:00,3,20.55,20.55,20.55,20.55,17
20130101|2012-12-03 03:30,3,20.55,20.55,20.5,20.5,61
20130101|2012-12-03 04:00,3,20.5,20.5,20.45,20.5,33
20130101|2012-12-03 04:30,3,20.4,20.4,20.35,20.35,5
20130101|2012-12-03 05:00,3,20.35,20.4,20.35,20.4,3
20130101|2012-12-03 05:30,3,20.35,20.35,20.35,20.35,106
20130101|2012-12-03 06:00,3,20.25,20.25,20.25,20.25,4
20130101|2012-12-03 06:30,3,20.25,20.25,20,20,107
20130101|2012-12-03 07:00,3,20.05,20.05,19.95,19.95,240
20130101|2012-12-03 07:30,3,20,20,19.95,19.95,22
20130101|2012-12-03 08:00,3,19.9,19.9,19.85,19.85,457
20130101|2012-12-03 08:30,3,19.85,20,19.8,20,346
20130101|2012-12-03 09:00,3,20.05,20.05,19.95,20,163
20130101|2012-12-03 09:30,3,20.05,20.05,20.05,20.05,5
20130101|2012-12-03 10:00,3,20.1,20.35,20.1,20.2,1080
20130101|2012-12-03 10:30,3,20.2,20.2,20.2,20.2,1
20130101|2012-12-04 02:00,4,20.4,20.55,20.3,20.3,54
20130101|2012-12-04 02:30,4,20.2,20.2,20.2,20.2,58
20130101|2012-12-04 04:00,4,20.15,20.15,20.15,20.15,11
20130101|2012-12-04 05:00,4,20.15,20.15,20.15,20.15,11
20130101|2012-12-04 06:30,4,20.1,20.15,20.1,20.15,9
20130101|2012-12-04 07:00,4,20.1,20.1,20.05,20.05,190
20130101|2012-12-04 07:30,4,20.1,20.15,20.1,20.15,24
20130101|2012-12-04 08:00,4,20.2,20.25,20.2,20.25,61
20130101|2012-12-04 08:30,4,20.3,20.3,20.25,20.25,309
20130101|2012-12-04 09:00,4,20.25,20.25,20.25,20.25,10
20130101|2012-12-04 09:30,4,20.3,20.3,20.25,20.25,9
20130101|2012-12-04 10:00,4,20.35,20.4,20.25,20.3,270
20130101|2012-12-05 02:30,5,20.2,20.3,20.2,20.3,425
20130101|2012-12-05 03:00,5,20.3,20.3,20.3,20.3,74
20130101|2012-12-05 03:30,5,20.25,20.25,20.25,20.25,90
20130101|2012-12-05 04:00,5,20.3,20.35,20.3,20.3,13
20130101|2012-12-05 04:30,5,20.4,20.5,20.4,20.5,50
20130101|2012-12-05 05:00,5,20.45,20.55,20.45,20.55,30
20130101|2012-12-05 05:30,5,20.55,20.55,20.55,20.55,106
20130101|2012-12-05 06:00,5,20.55,20.55,20.45,20.45,24
20130101|2012-12-05 06:30,5,20.5,20.5,20.5,20.5,67
20130101|2012-12-05 07:00,5,20.45,20.45,20.4,20.4,11
20130101|2012-12-05 07:30,5,20.5,20.6,20.5,20.6,211
20130101|2012-12-05 08:00,5,20.5,20.55,20.5,20.55,25
20130101|2012-12-05 08:30,5,20.5,20.5,20.4,20.5,383
20130101|2012-12-05 09:00,5,20.5,20.5,20.5,20.5,51
20130101|2012-12-05 09:30,5,20.55,20.65,20.55,20.65,371
20130101|2012-12-05 10:00,5,20.65,20.65,20.45,20.55,421
20130101|2012-12-05 10:30,5,20.65,20.65,20.65,20.65,3
20130101|2012-12-06 02:00,6,20.4,20.4,20.15,20.35,68
20130101|2012-12-06 03:00,6,20.1,20.1,20.05,20.05,70
20130101|2012-12-06 03:30,6,20.15,20.15,20.15,20.15,10
20130101|2012-12-06 04:00,6,20.15,20.15,20.15,20.15,159
20130101|2012-12-06 04:30,6,20.15,20.15,20.15,20.15,25
20130101|2012-12-06 05:00,6,20.3,20.3,20.3,20.3,100
20130101|2012-12-06 05:30,6,20.45,20.45,20.45,20.45,250
20130101|2012-12-06 06:00,6,20.45,20.45,20.45,20.45,100
20130101|2012-12-06 06:30,6,20.5,20.5,20.4,20.4,100
20130101|2012-12-06 07:00,6,20.35,20.35,20.3,20.3,11
20130101|2012-12-06 07:30,6,20.45,20.45,20.45,20.45,17
20130101|2012-12-06 08:00,6,20.45,20.45,20.35,20.35,344
20130101|2012-12-06 08:30,6,20.3,20.3,20.3,20.3,50
20130101|2012-12-06 09:00,6,20.25,20.35,20.25,20.35,201
20130101|2012-12-06 09:30,6,20.35,20.35,20.35,20.35,212
20130101|2012-12-06 10:00,6,20.3,20.35,20.2,20.2,1726
20130101|2012-12-06 10:30,6,20.3,20.3,20.3,20.3,20
20130101|2012-12-07 02:00,7,20.05,20.6,20.05,20.6,200
20130101|2012-12-07 02:30,7,20.65,20.8,20.6,20.6,418
20130101|2012-12-07 03:00,7,20.6,20.6,20.6,20.6,3
20130101|2012-12-07 03:30,7,20.6,20.6,20.45,20.5,171
20130101|2012-12-07 04:00,7,20.5,20.5,20.45,20.45,105
20130101|2012-12-07 04:30,7,20.5,20.5,20.45,20.45,51
20130101|2012-12-07 05:00,7,20.5,20.55,20.5,20.5,1380
20130101|2012-12-07 05:30,7,20.55,20.55,20.55,20.55,483
20130101|2012-12-07 06:00,7,20.5,20.5,20.5,20.5,10
20130101|2012-12-07 07:30,7,20.45,20.45,20.2,20.3,333
20130101|2012-12-07 08:00,7,20.25,20.3,20.25,20.25,22
20130101|2012-12-07 08:30,7,20.35,20.4,20.3,20.4,79
20130101|2012-12-07 09:00,7,20.35,20.35,20.3,20.3,274
20130101|2012-12-07 09:30,7,20.4,20.5,20.4,20.5,197
20130101|2012-12-07 10:00,7,20.4,20.5,20.4,20.4,919
20130101|2012-12-07 10:30,7,20.4,20.4,20.4,20.4,4
20130101|2012-12-10 02:00,10,20.75,20.95,20.5,20.95,779
20130101|2012-12-10 02:30,10,21,21.05,20.9,20.9,221
20130101|2012-12-10 03:00,10,20.85,20.85,20.85,20.85,7
20130101|2012-12-10 03:30,10,20.85,21.05,20.85,21.05,110
20130101|2012-12-10 04:00,10,21.05,21.15,21,21,317
20130101|2012-12-10 04:30,10,21.1,21.1,21.1,21.1,100
20130101|2012-12-10 05:00,10,21.1,21.2,21.1,21.2,272
20130101|2012-12-10 05:30,10,21.15,21.15,21.05,21.05,20
20130101|2012-12-10 06:00,10,21,21,21,21,14
20130101|2012-12-10 06:30,10,21,21,21,21,34
20130101|2012-12-10 07:00,10,20.9,20.9,20.9,20.9,14
20130101|2012-12-10 07:30,10,20.75,20.75,20.65,20.65,257
20130101|2012-12-10 08:00,10,20.6,20.6,20.55,20.55,312
20130101|2012-12-10 08:30,10,20.5,20.5,20.35,20.35,84
20130101|2012-12-10 09:00,10,20.35,20.35,20.25,20.3,194
20130101|2012-12-10 09:30,10,20.3,20.35,20.25,20.35,213
20130101|2012-12-10 10:00,10,20.3,20.3,20.2,20.25,161
20130101|2012-12-10 10:30,10,20.3,20.3,20.3,20.3,11
20130101|2012-12-11 02:30,11,20.1,20.1,20,20,34
20130101|2012-12-11 03:00,11,20,20,20,20,11
20130101|2012-12-11 03:30,11,20,20,20,20,12
20130101|2012-12-11 04:00,11,20.05,20.05,19.95,20.05,118
20130101|2012-12-11 04:30,11,20,20.05,20,20,60
20130101|2012-12-11 05:00,11,20.05,20.05,20.05,20.05,26
20130101|2012-12-11 05:30,11,20.05,20.05,20,20,52
20130101|2012-12-11 06:00,11,20,20,20,20,6
20130101|2012-12-11 06:30,11,20,20,20,20,1
20130101|2012-12-11 07:30,11,20,20,20,20,10
20130101|2012-12-11 08:00,11,20,20,19.95,19.95,11
20130101|2012-12-11 08:30,11,19.95,20,19.95,20,13
20130101|2012-12-11 09:00,11,19.85,19.9,19.75,19.9,108
20130101|2012-12-11 09:30,11,19.9,19.9,19.85,19.9,157
20130101|2012-12-11 10:00,11,19.9,19.9,19.7,19.7,2200
20130101|2012-12-12 02:00,12,19.65,19.8,19.65,19.65,191
20130101|2012-12-12 02:30,12,19.65,19.65,19.65,19.65,22
20130101|2012-12-12 03:00,12,19.6,19.6,19.6,19.6,11
20130101|2012-12-12 03:30,12,19.65,19.65,19.6,19.6,53
20130101|2012-12-12 04:30,12,19.75,19.75,19.75,19.75,3
20130101|2012-12-12 05:00,12,19.7,19.7,19.7,19.7,168
20130101|2012-12-12 05:30,12,19.65,19.65,19.65,19.65,1
20130101|2012-12-12 06:00,12,19.65,19.65,19.65,19.65,100
20130101|2012-12-12 06:30,12,19.6,19.6,19.6,19.6,5
20130101|2012-12-12 07:00,12,19.65,19.75,19.65,19.75,173
20130101|2012-12-12 08:00,12,19.75,19.8,19.75,19.8,133
20130101|2012-12-12 08:30,12,19.8,19.85,19.8,19.85,35
20130101|2012-12-12 09:00,12,19.85,19.9,19.85,19.85,60
20130101|2012-12-12 09:30,12,19.9,19.9,19.9,19.9,61
20130101|2012-12-12 10:00,12,19.9,19.9,19.8,19.8,1590
20130101|2012-12-13 02:00,13,19.75,19.8,19.7,19.8,363
20130101|2012-12-13 02:30,13,19.8,19.9,19.8,19.9,30
20130101|2012-12-13 03:00,13,19.9,19.9,19.9,19.9,12
20130101|2012-12-13 03:30,13,19.9,19.95,19.9,19.95,54
20130101|2012-12-13 04:00,13,20,20.1,20,20.1,153
20130101|2012-12-13 05:00,13,20,20,20,20,2
20130101|2012-12-13 05:30,13,20,20,20,20,2
20130101|2012-12-13 06:00,13,19.9,19.9,19.9,19.9,50
20130101|2012-12-13 06:30,13,20,20.05,20,20.05,25
20130101|2012-12-13 07:00,13,20.1,20.1,20.05,20.05,32
20130101|2012-12-13 07:30,13,20.05,20.1,20.05,20.05,260
20130101|2012-12-13 08:00,13,20.05,20.05,20,20,13
20130101|2012-12-13 08:30,13,20.05,20.05,20.05,20.05,203
20130101|2012-12-13 09:30,13,20,20.1,20,20.1,107
20130101|2012-12-13 10:00,13,20.1,20.2,20,20.05,1052
20130101|2012-12-14 02:00,14,19.9,19.95,19.9,19.95,62
20130101|2012-12-14 02:30,14,19.95,20.15,19.9,20.15,24
20130101|2012-12-14 03:00,14,20.15,20.15,20.15,20.15,23
20130101|2012-12-14 03:30,14,20.15,20.2,20.15,20.15,66
20130101|2012-12-14 04:00,14,20.15,20.15,20.15,20.15,37
20130101|2012-12-14 05:00,14,20.2,20.35,20.2,20.25,168
20130101|2012-12-14 05:30,14,20.25,20.25,20.15,20.15,69
20130101|2012-12-14 06:00,14,20.15,20.15,20.15,20.15,17
20130101|2012-12-14 06:30,14,20.2,20.25,20.2,20.2,116
20130101|2012-12-14 07:00,14,20.2,20.25,20.15,20.2,174
20130101|2012-12-14 07:30,14,20.25,20.25,20.1,20.15,855
20130101|2012-12-14 08:00,14,20.15,20.15,20.15,20.15,500
20130101|2012-12-14 08:30,14,20.15,20.15,20.1,20.15,397
20130101|2012-12-14 09:00,14,20.15,20.15,20.1,20.1,200
20130101|2012-12-14 09:30,14,20.1,20.1,20.05,20.1,595
20130101|2012-12-14 10:00,14,20.05,20.1,19.95,20,1002
20130101|2012-12-14 10:30,14,20.05,20.05,20.05,20.05,10
20130101|2012-12-17 02:00,17,20.3,20.4,19.85,19.85,308
20130101|2012-12-17 02:30,17,19.85,20,19.8,20,491
20130101|2012-12-17 03:00,17,20.05,20.05,19.95,19.95,107
20130101|2012-12-17 03:30,17,20,20,20,20,14
20130101|2012-12-17 04:00,17,20.05,20.05,20.05,20.05,51
20130101|2012-12-17 04:30,17,20.05,20.05,20,20,5
20130101|2012-12-17 05:00,17,20.05,20.05,20,20,279
20130101|2012-12-17 05:30,17,19.95,20,19.95,19.95,422
20130101|2012-12-17 06:00,17,19.9,19.9,19.85,19.9,165
20130101|2012-12-17 06:30,17,19.9,19.95,19.9,19.95,330
20130101|2012-12-17 07:00,17,19.95,19.95,19.85,19.85,280
20130101|2012-12-17 07:30,17,19.85,19.85,19.8,19.8,946
20130101|2012-12-17 08:00,17,19.9,19.9,19.9,19.9,59
20130101|2012-12-17 08:30,17,19.9,19.9,19.75,19.75,693
20130101|2012-12-17 09:00,17,19.65,19.75,19.65,19.75,224
20130101|2012-12-17 09:30,17,19.75,19.8,19.65,19.7,655
20130101|2012-12-17 10:00,17,19.75,19.85,19.65,19.65,1919
20130101|2012-12-17 10:30,17,19.55,19.55,19.55,19.55,36
20130101|2012-12-18 02:00,18,19.5,19.5,19.2,19.2,612
20130101|2012-12-18 02:30,18,19.2,19.2,19.15,19.2,98
20130101|2012-12-18 03:00,18,19.2,19.2,19.15,19.2,143
20130101|2012-12-18 03:30,18,19.15,19.25,19.15,19.25,242
20130101|2012-12-18 04:00,18,19.25,19.25,19.15,19.25,112
20130101|2012-12-18 04:30,18,19.25,19.3,19.25,19.25,91
20130101|2012-12-18 05:00,18,19.3,19.3,19.25,19.25,49
20130101|2012-12-18 05:30,18,19.15,19.15,19.05,19.15,100
20130101|2012-12-18 06:00,18,19.2,19.2,19.15,19.15,472
20130101|2012-12-18 06:30,18,19.1,19.15,19.1,19.15,150
20130101|2012-12-18 07:00,18,19.1,19.2,18.95,19.15,330
20130101|2012-12-18 07:30,18,19.1,19.2,19.1,19.15,71
20130101|2012-12-18 08:00,18,19.15,19.15,19.15,19.15,64
20130101|2012-12-18 08:30,18,19.1,19.15,19.1,19.15,18
20130101|2012-12-18 09:00,18,19.15,19.25,19.05,19.05,399
20130101|2012-12-18 09:30,18,19,19.05,18.9,18.9,982
20130101|2012-12-18 10:00,18,18.95,18.95,18.65,18.7,2291
20130101|2012-12-19 02:00,19,18.65,18.75,18.6,18.65,84
20130101|2012-12-19 02:30,19,18.7,18.8,18.6,18.6,391
20130101|2012-12-19 03:00,19,18.6,18.6,18.55,18.55,455
20130101|2012-12-19 03:30,19,18.55,18.65,18.5,18.6,414
20130101|2012-12-19 04:00,19,18.6,18.6,18.45,18.45,100
20130101|2012-12-19 04:30,19,18.4,18.4,18.3,18.4,558
20130101|2012-12-19 05:00,19,18.35,18.35,18.3,18.35,710
20130101|2012-12-19 05:30,19,18.4,18.4,18.35,18.35,68
20130101|2012-12-19 06:00,19,18.35,18.35,18.3,18.3,153
20130101|2012-12-19 06:30,19,18.25,18.25,17.95,17.95,376
20130101|2012-12-19 07:00,19,17.95,18.05,17.95,18.05,310
20130101|2012-12-19 07:30,19,18.05,18.05,18,18.05,93
20130101|2012-12-19 08:00,19,18.05,18.1,18.05,18.05,348
20130101|2012-12-19 08:30,19,18.05,18.3,18.05,18.25,1239
20130101|2012-12-19 09:00,19,18.3,18.4,18.3,18.35,310
20130101|2012-12-19 09:30,19,18.35,18.4,18.35,18.4,1075
20130101|2012-12-19 10:00,19,18.4,18.5,18.4,18.5,1358
20130101|2012-12-19 10:30,19,18.55,18.55,18.55,18.55,462
20130101|2012-12-20 02:00,20,18.7,18.8,18.65,18.75,274
20130101|2012-12-20 02:30,20,18.8,18.85,18.8,18.8,308
20130101|2012-12-20 03:00,20,18.8,18.85,18.75,18.75,102
20130101|2012-12-20 03:30,20,18.75,18.8,18.7,18.7,618
20130101|2012-12-20 04:00,20,18.7,18.75,18.7,18.75,523
20130101|2012-12-20 04:30,20,18.75,18.75,18.7,18.75,142
20130101|2012-12-20 05:00,20,18.75,18.75,18.7,18.7,37
20130101|2012-12-20 05:30,20,18.8,18.85,18.8,18.85,111
20130101|2012-12-20 06:00,20,18.9,18.9,18.9,18.9,14
20130101|2012-12-20 06:30,20,18.9,18.9,18.9,18.9,53
20130101|2012-12-20 07:00,20,18.9,18.9,18.85,18.85,124
20130101|2012-12-20 07:30,20,18.85,18.85,18.75,18.75,161
20130101|2012-12-20 08:00,20,18.7,18.7,18.6,18.65,506
20130101|2012-12-20 08:30,20,18.7,18.8,18.7,18.8,811
20130101|2012-12-20 09:00,20,18.75,18.8,18.7,18.75,566
20130101|2012-12-20 09:30,20,18.75,18.8,18.6,18.7,373
20130101|2012-12-20 10:00,20,18.8,19.05,18.8,18.85,2191
20130101|2012-12-20 10:30,20,19.1,19.1,19.1,19.1,62
20130101|2012-12-21 02:00,21,19.1,19.7,19.1,19.4,373
20130101|2012-12-21 02:30,21,19.4,19.45,19.4,19.45,26
20130101|2012-12-21 03:00,21,19.5,19.55,19.5,19.55,122
20130101|2012-12-21 03:30,21,19.6,19.7,19.6,19.7,316
20130101|2012-12-21 04:00,21,19.65,20.45,19.65,20.4,781
20130101|2012-12-21 04:30,21,20.4,20.4,20.2,20.2,491
20130101|2012-12-21 05:00,21,20.25,20.25,19.95,19.95,181
20130101|2012-12-21 05:30,21,20,20,19.85,19.85,153
20130101|2012-12-21 06:00,21,19.7,19.7,19.6,19.6,22
20130101|2012-12-21 07:00,21,19.8,20.05,19.8,20.05,815
20130101|2012-12-21 07:30,21,20.1,20.2,20,20.2,352
20130101|2012-12-21 08:00,21,20.1,20.3,20.05,20.3,937
20130101|2012-12-21 08:30,21,20.25,20.25,20.1,20.15,1035
20130101|2012-12-21 09:00,21,20.1,20.1,19.9,20.05,1157
20130101|2012-12-21 09:30,21,20.1,20.1,19.95,19.95,145
20130101|2012-12-21 10:00,21,20,20.4,20,20.25,2222
20130101|2012-12-21 10:30,21,20.4,20.4,20.4,20.4,462
20130101|2012-12-27 02:00,27,20.55,21.7,20.55,20.65,217
20130101|2012-12-27 02:30,27,20.6,20.6,19.6,19.65,783
20130101|2012-12-27 03:00,27,19.75,19.8,19.7,19.7,284
20130101|2012-12-27 03:30,27,19.65,19.65,19.5,19.5,121
20130101|2012-12-27 04:00,27,19.5,19.55,19.5,19.55,180
20130101|2012-12-27 04:30,27,19.55,19.55,19.55,19.55,100
20130101|2012-12-27 05:00,27,19.65,19.7,19.65,19.65,504
20130101|2012-12-27 05:30,27,19.6,19.65,19.6,19.65,49
20130101|2012-12-27 06:00,27,19.65,19.65,19.6,19.6,12
20130101|2012-12-27 06:30,27,19.6,19.6,19.55,19.55,123
20130101|2012-12-27 07:00,27,19.7,19.75,19.6,19.6,238
20130101|2012-12-27 07:30,27,19.65,19.75,19.65,19.7,435
20130101|2012-12-27 08:00,27,19.7,19.75,19.6,19.6,641
20130101|2012-12-27 08:30,27,19.7,19.7,19.5,19.55,519
20130101|2012-12-27 09:00,27,19.6,20,19.6,19.9,442
20130101|2012-12-27 09:30,27,19.9,20,19.8,19.85,802
20130101|2012-12-27 10:00,27,19.8,20.3,19.75,20.25,992
20130101|2012-12-27 10:30,27,20.3,20.3,20.3,20.3,142
20130101|2012-12-28 02:00,28,19.95,20,19.65,19.65,229
20130101|2012-12-28 02:30,28,19.85,19.85,19.85,19.85,27
20130101|2012-12-28 03:00,28,19.85,19.85,19.8,19.8,190
20130101|2012-12-28 03:30,28,19.85,19.95,19.85,19.95,739
20130101|2012-12-28 04:00,28,20,20.15,20,20.15,156
20130101|2012-12-28 04:30,28,20.1,20.25,20.1,20.25,50
20130101|2012-12-28 05:00,28,20.25,20.55,20.25,20.55,459
20130101|2012-12-28 05:30,28,20.5,20.55,20.5,20.5,178
20130101|2012-12-28 06:00,28,20.45,20.45,20.45,20.45,23
20130101|2012-12-28 06:30,28,20.5,20.65,20.5,20.65,198
20130101|2012-12-28 07:00,28,20.6,20.75,20.5,20.75,61
20130101|2012-12-28 07:30,28,20.65,20.65,20.65,20.65,11
20130101|2012-12-28 08:00,28,20.65,20.8,20.65,20.8,306
20130101|2012-12-28 08:30,28,20.75,21.1,20.75,21.05,473
20130101|2012-12-28 09:00,28,21,21,21,21,22
20130101|2012-12-28 09:30,28,21.05,21.2,20.9,21.15,232
20130101|2012-12-28 10:00,28,21.15,21.5,20.95,21.2,3484
20130101|2012-12-28 10:30,28,21.45,21.45,21.45,21.45,462
20130101|2013-01-02 02:00,2,20.3,20.3,18.85,18.85,1864
20130101|2013-01-02 02:30,2,18.75,18.85,18.75,18.85,621
20130101|2013-01-02 03:00,2,18.8,18.8,18.15,18.25,1329
20130101|2013-01-02 03:30,2,18.25,18.25,18.05,18.1,443
20130101|2013-01-02 04:00,2,18.15,18.25,18.1,18.2,354
20130101|2013-01-02 04:30,2,18.05,18.05,18,18,415
20130101|2013-01-02 05:00,2,18,18.05,17.8,17.9,498
20130101|2013-01-02 05:30,2,17.9,17.95,17.8,17.95,651
20130101|2013-01-02 06:00,2,17.95,17.95,17.9,17.9,97
20130101|2013-01-02 06:30,2,17.9,17.9,17.8,17.9,707
20130101|2013-01-02 07:00,2,17.85,17.85,17.75,17.8,462
20130101|2013-01-02 07:30,2,17.9,17.95,17.85,17.85,184
20130101|2013-01-02 08:00,2,18,18.1,17.95,18.1,79
20130101|2013-01-02 08:30,2,18.1,18.4,18.1,18.3,403
20130101|2013-01-02 09:00,2,18.35,18.65,18.35,18.6,197
20130101|2013-01-02 09:30,2,18.65,18.85,18.65,18.85,253
20130101|2013-01-02 10:00,2,18.85,18.85,18.6,18.6,714
20130101|2013-01-02 10:30,2,18.75,18.75,18.75,18.75,384
20130101|2013-01-03 02:00,3,18.8,18.9,17.9,18.05,1377
20130101|2013-01-03 02:30,3,18.1,18.1,18,18.05,1017
20130101|2013-01-03 03:00,3,18.05,18.05,18,18,403
20130101|2013-01-03 03:30,3,17.95,18,17.95,17.95,190
20130101|2013-01-03 04:00,3,18,18.1,17.95,18.1,524
20130101|2013-01-03 04:30,3,18.1,18.25,18.1,18.25,35
20130101|2013-01-03 05:00,3,18.2,18.2,18.2,18.2,1
20130101|2013-01-03 05:30,3,18.25,18.3,18.25,18.3,109
20130101|2013-01-03 06:00,3,18.3,18.35,18.3,18.35,142
20130101|2013-01-03 06:30,3,18.35,18.4,18.35,18.4,23
20130101|2013-01-03 07:00,3,18.4,18.55,18.35,18.35,623
20130101|2013-01-03 07:30,3,18.4,18.5,18.4,18.4,726
20130101|2013-01-03 08:00,3,18.4,18.5,18.4,18.45,461
20130101|2013-01-03 08:30,3,18.4,18.5,18.4,18.45,701
20130101|2013-01-03 09:00,3,18.4,18.5,18.35,18.4,682
20130101|2013-01-03 09:30,3,18.45,18.45,18.35,18.35,740
20130101|2013-01-03 10:00,3,18.4,18.4,18.25,18.3,714
20130101|2013-01-03 10:30,3,18.3,18.3,18.3,18.3,216
20130101|2013-01-04 02:00,4,18.25,18.4,18.15,18.25,733
20130101|2013-01-04 02:30,4,18.25,18.4,18.2,18.25,474
20130101|2013-01-04 03:00,4,18.25,18.3,18.15,18.15,571
20130101|2013-01-04 03:30,4,18.15,18.25,18.15,18.25,246
20130101|2013-01-04 04:00,4,18.3,18.3,18.2,18.25,77
20130101|2013-01-04 04:30,4,18.3,18.35,18.15,18.15,633
20130101|2013-01-04 05:00,4,18.2,18.2,18.1,18.1,151
20130101|2013-01-04 05:30,4,18.15,18.2,18.1,18.2,415
20130101|2013-01-04 06:00,4,18.25,18.3,18.25,18.3,50
20130101|2013-01-04 06:30,4,18.25,18.3,18.2,18.2,214
20130101|2013-01-04 07:00,4,18.2,18.2,18.1,18.1,836
20130101|2013-01-04 07:30,4,18.15,18.2,17.95,17.95,469
20130101|2013-01-04 08:00,4,17.95,18,17.9,17.95,339
20130101|2013-01-04 08:30,4,17.95,18,17.7,17.7,262
20130101|2013-01-04 09:00,4,17.65,17.8,17.65,17.7,481
20130101|2013-01-04 09:30,4,17.7,17.8,17.7,17.8,150
20130101|2013-01-04 10:00,4,17.75,17.75,17.5,17.5,616
20130101|2013-01-04 10:30,4,17.5,17.5,17.5,17.5,130
20130101|2013-01-07 02:00,7,17.25,17.6,17.25,17.4,321
20130101|2013-01-07 02:30,7,17.4,17.45,17.35,17.45,432
20130101|2013-01-07 03:00,7,17.5,17.5,17.4,17.45,147
20130101|2013-01-07 03:30,7,17.45,17.55,17.4,17.55,318
20130101|2013-01-07 04:00,7,17.55,17.6,17.55,17.6,130
20130101|2013-01-07 04:30,7,17.55,17.55,17.55,17.55,14
20130101|2013-01-07 05:00,7,17.5,17.6,17.5,17.6,132
20130101|2013-01-07 05:30,7,17.6,17.65,17.6,17.6,214
20130101|2013-01-07 06:00,7,17.6,17.6,17.6,17.6,69
20130101|2013-01-07 06:30,7,17.55,17.55,17.55,17.55,10
20130101|2013-01-07 07:00,7,17.6,17.65,17.6,17.65,137
20130101|2013-01-07 07:30,7,17.65,17.7,17.65,17.7,215
20130101|2013-01-07 08:00,7,17.7,17.75,17.65,17.65,145
20130101|2013-01-07 08:30,7,17.7,17.75,17.7,17.75,398
20130101|2013-01-07 09:00,7,17.7,17.75,17.65,17.7,309
20130101|2013-01-07 09:30,7,17.8,17.8,17.6,17.75,141
20130101|2013-01-07 10:00,7,17.6,17.75,17.6,17.6,500
20130101|2013-01-07 10:30,7,17.7,17.7,17.7,17.7,65
20130101|2013-01-08 02:00,8,17.8,17.8,17.55,17.6,127
20130101|2013-01-08 02:30,8,17.5,17.5,17.45,17.45,193
20130101|2013-01-08 03:00,8,17.45,17.55,17.45,17.45,228
20130101|2013-01-08 03:30,8,17.4,17.4,17.4,17.4,12
20130101|2013-01-08 04:00,8,17.4,17.4,17.4,17.4,1
20130101|2013-01-08 04:30,8,17.35,17.35,17.3,17.3,135
20130101|2013-01-08 05:00,8,17.3,17.3,17.3,17.3,6
20130101|2013-01-08 05:30,8,17.25,17.25,17.1,17.1,47
20130101|2013-01-08 06:00,8,17.05,17.1,17.05,17.1,305
20130101|2013-01-08 06:30,8,17.15,17.15,17.05,17.1,88
20130101|2013-01-08 07:00,8,17.1,17.1,17.05,17.1,283
20130101|2013-01-08 07:30,8,17.15,17.2,17.1,17.2,280
20130101|2013-01-08 08:00,8,17.25,17.3,17.2,17.25,654
20130101|2013-01-08 08:30,8,17.25,17.25,17.15,17.2,474
20130101|2013-01-08 09:00,8,17.2,17.4,17.2,17.4,382
20130101|2013-01-08 09:30,8,17.4,17.45,17.35,17.45,20
20130101|2013-01-08 10:00,8,17.45,17.5,17.3,17.3,798
20130101|2013-01-08 10:30,8,17.35,17.35,17.35,17.35,27
20130101|2013-01-09 02:00,9,17.05,17.05,16.85,16.85,224
20130101|2013-01-09 02:30,9,16.8,16.9,16.75,16.9,77
20130101|2013-01-09 03:00,9,16.85,16.95,16.8,16.95,388
20130101|2013-01-09 03:30,9,16.95,17,16.95,17,255
20130101|2013-01-09 04:00,9,16.95,16.95,16.95,16.95,18
20130101|2013-01-09 04:30,9,16.9,16.95,16.9,16.95,141
20130101|2013-01-09 05:00,9,16.95,17,16.95,17,130
20130101|2013-01-09 05:30,9,16.95,16.95,16.95,16.95,2
20130101|2013-01-09 06:30,9,16.95,16.95,16.9,16.9,10
20130101|2013-01-09 07:00,9,16.9,16.9,16.85,16.85,92
20130101|2013-01-09 07:30,9,16.85,16.85,16.85,16.85,32
20130101|2013-01-09 08:00,9,16.85,16.85,16.8,16.8,49
20130101|2013-01-09 08:30,9,16.8,16.85,16.75,16.75,736
20130101|2013-01-09 09:00,9,16.75,16.75,16.7,16.7,576
20130101|2013-01-09 09:30,9,16.7,16.85,16.65,16.8,1757
20130101|2013-01-09 10:00,9,16.85,16.85,16.75,16.75,1061
20130101|2013-01-09 10:30,9,16.8,16.8,16.8,16.8,67
20130101|2013-01-10 02:00,10,16.8,16.8,16.65,16.65,212
20130101|2013-01-10 02:30,10,16.8,16.9,16.75,16.8,168
20130101|2013-01-10 03:00,10,16.75,16.75,16.65,16.65,211
20130101|2013-01-10 03:30,10,16.65,16.7,16.55,16.6,82
20130101|2013-01-10 04:00,10,16.55,16.65,16.55,16.65,161
20130101|2013-01-10 04:30,10,16.6,16.75,16.6,16.7,21
20130101|2013-01-10 05:00,10,16.7,16.7,16.7,16.7,5
20130101|2013-01-10 06:00,10,16.65,16.65,16.65,16.65,52
20130101|2013-01-10 06:30,10,16.6,16.6,16.6,16.6,2
20130101|2013-01-10 07:00,10,16.55,16.55,16.5,16.5,389
20130101|2013-01-10 07:30,10,16.5,16.5,16.3,16.45,554
20130101|2013-01-10 08:00,10,16.45,16.45,16.3,16.35,300
20130101|2013-01-10 08:30,10,16.4,16.45,16.35,16.4,1998
20130101|2013-01-10 09:00,10,16.35,16.4,16.35,16.35,629
20130101|2013-01-10 09:30,10,16.4,16.6,16.4,16.6,447
20130101|2013-01-10 10:00,10,16.65,16.8,16.65,16.8,304
20130101|2013-01-10 10:30,10,16.8,16.8,16.8,16.8,24
20130101|2013-01-11 02:00,11,16.55,16.6,16.55,16.55,111
20130101|2013-01-11 02:30,11,16.55,16.6,16.55,16.55,66
20130101|2013-01-11 03:00,11,16.55,16.55,16.45,16.45,53
20130101|2013-01-11 03:30,11,16.45,16.6,16.4,16.6,228
20130101|2013-01-11 04:00,11,16.65,16.65,16.65,16.65,26
20130101|2013-01-11 04:30,11,16.7,16.7,16.6,16.6,184
20130101|2013-01-11 05:30,11,16.5,16.5,16.5,16.5,2
20130101|2013-01-11 06:00,11,16.5,16.5,16.4,16.45,368
20130101|2013-01-11 06:30,11,16.45,16.45,16.35,16.4,492
20130101|2013-01-11 07:00,11,16.4,16.45,16.35,16.35,158
20130101|2013-01-11 07:30,11,16.45,16.45,16.4,16.4,96
20130101|2013-01-11 08:00,11,16.35,16.35,16.35,16.35,13
20130101|2013-01-11 08:30,11,16.4,16.4,16.35,16.4,75
20130101|2013-01-11 09:00,11,16.45,16.5,16.45,16.45,138
20130101|2013-01-11 09:30,11,16.45,16.45,16.4,16.45,241
20130101|2013-01-11 10:00,11,16.4,16.4,16.35,16.4,1828
20130101|2013-01-11 10:30,11,16.4,16.4,16.4,16.4,18
20130101|2013-01-14 02:00,14,16.25,16.35,16.2,16.3,329
20130101|2013-01-14 02:30,14,16.3,16.3,16.05,16.1,341
20130101|2013-01-14 03:00,14,16,16,15.9,15.9,11
20130101|2013-01-14 03:30,14,15.85,15.95,15.5,15.7,839
20130101|2013-01-14 04:00,14,15.65,15.65,15.55,15.55,210
20130101|2013-01-14 04:30,14,15.55,15.55,15.55,15.55,200
20130101|2013-01-14 05:00,14,15.6,15.65,15.55,15.65,304
20130101|2013-01-14 05:30,14,15.65,15.65,15.6,15.6,62
20130101|2013-01-14 06:00,14,15.6,15.65,15.6,15.65,254
20130101|2013-01-14 06:30,14,15.65,15.7,15.65,15.65,122
20130101|2013-01-14 07:00,14,15.7,15.7,15.7,15.7,120
20130101|2013-01-14 07:30,14,15.65,15.65,15.6,15.65,165
20130101|2013-01-14 08:00,14,15.65,15.75,15.65,15.75,636
20130101|2013-01-14 08:30,14,15.75,15.9,15.7,15.9,906
20130101|2013-01-14 09:00,14,15.95,16.05,15.95,16.05,355
20130101|2013-01-14 09:30,14,16,16,15.9,15.9,64
20130101|2013-01-14 10:00,14,15.9,15.9,15.7,15.75,1586
20130101|2013-01-14 10:30,14,15.75,15.75,15.75,15.75,191
20130101|2013-01-15 02:00,15,15.9,15.95,15.85,15.85,123
20130101|2013-01-15 02:30,15,15.85,15.85,15.65,15.65,258
20130101|2013-01-15 03:00,15,15.75,15.75,15.7,15.7,24
20130101|2013-01-15 03:30,15,15.65,15.65,15.6,15.6,105
20130101|2013-01-15 04:00,15,15.6,15.6,15.55,15.6,153
20130101|2013-01-15 04:30,15,15.6,15.6,15.6,15.6,115
20130101|2013-01-15 05:00,15,15.6,15.6,15.6,15.6,150
20130101|2013-01-15 05:30,15,15.6,15.65,15.6,15.65,400
20130101|2013-01-15 06:00,15,15.7,15.85,15.7,15.85,450
20130101|2013-01-15 06:30,15,15.8,15.8,15.8,15.8,200
20130101|2013-01-15 07:00,15,15.8,15.95,15.8,15.95,751
20130101|2013-01-15 07:30,15,15.8,15.85,15.75,15.85,186
20130101|2013-01-15 08:00,15,15.9,16.1,15.9,16.1,702
20130101|2013-01-15 08:30,15,16.05,16.1,16,16,545
20130101|2013-01-15 09:00,15,15.95,16,15.95,16,1696
20130101|2013-01-15 09:30,15,16,16,15.9,15.9,509
20130101|2013-01-15 10:00,15,15.95,16,15.9,15.95,2102
20130101|2013-01-15 10:30,15,15.9,15.9,15.9,15.9,332
20130101|2013-01-16 02:00,16,16.25,16.25,16.05,16.1,115
20130101|2013-01-16 02:30,16,16.1,16.3,16.1,16.3,750
20130101|2013-01-16 03:00,16,16.35,16.4,16.25,16.3,910
20130101|2013-01-16 03:30,16,16.2,16.3,16.2,16.3,900
20130101|2013-01-16 04:00,16,16.25,16.35,16.25,16.25,1577
20130101|2013-01-16 04:30,16,16.35,16.85,16.35,16.8,7978
20130201|2012-10-25 14:30,25,1.45,1.45,1.45,1.45,600
20130201|2012-10-29 14:30,29,-0.02,-0.02,-0.02,-0.02,1340
20130201|2012-11-01 10:30,1,1.19,1.19,1.19,1.19,1340
20130201|2012-11-13 02:00,13,25.55,25.65,25.55,25.65,64
20130201|2012-11-13 03:00,13,25.4,25.4,25.4,25.4,150
20130201|2012-11-13 05:30,13,25.35,25.35,25.35,25.35,100
20130201|2012-11-13 08:30,13,25.2,25.2,25.2,25.2,75
20130201|2012-11-13 09:00,13,25.1,25.1,25.1,25.1,151
20130201|2012-11-13 09:30,13,25.1,25.1,25,25,120
20130201|2012-11-13 10:00,13,24.8,24.85,24.8,24.85,500
20130201|2012-11-14 05:30,14,24.95,25,24.95,25,300
20130201|2012-11-14 09:30,14,25,25,25,25,2
20130201|2012-11-14 10:00,14,24.9,24.9,24.55,24.55,665
20130201|2012-11-15 04:30,15,24.85,24.85,24.8,24.8,105
20130201|2012-11-15 05:00,15,24.8,24.9,24.8,24.9,285
20130201|2012-11-15 05:30,15,24.9,24.9,24.9,24.9,423
20130201|2012-11-15 06:30,15,25,25,25,25,100
20130201|2012-11-15 07:30,15,25.15,25.15,25.1,25.1,102
20130201|2012-11-15 10:00,15,24.9,25.05,24.85,24.85,984
20130201|2012-11-16 02:00,16,24.75,24.75,24.75,24.75,2
20130201|2012-11-16 02:30,16,24.75,24.75,24.7,24.7,21
20130201|2012-11-16 03:30,16,25.2,25.25,25.2,25.2,30
20130201|2012-11-16 05:00,16,25,25,25,25,83
20130201|2012-11-16 06:30,16,24.9,24.9,24.9,24.9,500
20130201|2012-11-16 08:30,16,25,25.05,25,25.05,28
20130201|2012-11-16 09:30,16,25.25,25.25,25.2,25.2,110
20130201|2012-11-16 10:00,16,25.2,25.35,25.15,25.2,565
20130201|2012-11-16 10:30,16,25.4,25.4,25.4,25.4,10
20130201|2012-11-19 02:30,19,24.8,24.8,24.8,24.8,2
20130201|2012-11-19 03:00,19,24.6,24.6,24.6,24.6,2
20130201|2012-11-19 06:00,19,24.7,24.75,24.7,24.75,110
20130201|2012-11-19 06:30,19,24.75,24.85,24.75,24.85,890
20130201|2012-11-19 07:00,19,24.75,24.75,24.75,24.75,200
20130201|2012-11-19 07:30,19,24.75,24.75,24.75,24.75,100
20130201|2012-11-19 08:30,19,24.65,24.65,24.55,24.55,262
20130201|2012-11-19 09:00,19,24.55,24.55,24.45,24.5,373
20130201|2012-11-19 09:30,19,24.5,24.5,24.5,24.5,10
20130201|2012-11-19 10:00,19,24.5,24.5,24.15,24.15,310
20130201|2012-11-20 02:00,20,24.25,24.25,24.25,24.25,200
20130201|2012-11-20 03:00,20,24.15,24.15,24.15,24.15,2
20130201|2012-11-20 04:30,20,24.2,24.2,24.2,24.2,11
20130201|2012-11-20 05:00,20,24.25,24.25,24.25,24.25,20
20130201|2012-11-20 05:30,20,24.2,24.2,24.2,24.2,1
20130201|2012-11-20 06:00,20,24.1,24.1,24.05,24.05,802
20130201|2012-11-20 06:30,20,24.1,24.1,24.1,24.1,200
20130201|2012-11-20 07:30,20,24,24,24,24,5
20130201|2012-11-20 09:00,20,24,24,23.9,23.9,3
20130201|2012-11-20 10:00,20,23.9,23.9,23.6,23.6,255
20130201|2012-11-21 02:00,21,23.85,23.85,23.85,23.85,200
20130201|2012-11-21 02:30,21,23.7,23.7,23.7,23.7,5
20130201|2012-11-21 03:00,21,23.6,23.6,23.6,23.6,1
20130201|2012-11-21 03:30,21,23.45,23.45,23.45,23.45,200
20130201|2012-11-21 04:00,21,23.6,23.6,23.6,23.6,1
20130201|2012-11-21 05:00,21,23.55,23.55,23.55,23.55,600
20130201|2012-11-21 06:30,21,23.55,23.55,23.55,23.55,5
20130201|2012-11-21 07:30,21,23.45,23.45,23.45,23.45,450
20130201|2012-11-21 08:00,21,23.45,23.45,23.45,23.45,10
20130201|2012-11-21 08:30,21,23.4,23.4,23.4,23.4,300
20130201|2012-11-21 10:00,21,23.45,23.45,23.4,23.45,45
20130201|2012-11-22 02:00,22,23.65,23.7,23.65,23.7,15
20130201|2012-11-22 03:30,22,23.5,23.5,23.5,23.5,1
20130201|2012-11-22 05:30,22,23.5,23.5,23.5,23.5,100
20130201|2012-11-22 06:00,22,23.45,23.45,23.45,23.45,100
20130201|2012-11-22 06:30,22,23.45,23.45,23.45,23.45,1
20130201|2012-11-22 09:30,22,23.35,23.35,23.35,23.35,35
20130201|2012-11-22 10:00,22,23.35,23.35,23.35,23.35,65
20130201|2012-11-23 02:00,23,23.5,23.5,23.5,23.5,7
20130201|2012-11-23 02:30,23,23.35,23.35,23.35,23.35,10
20130201|2012-11-23 07:00,23,23.4,23.4,23.4,23.4,1
20130201|2012-11-23 08:00,23,23.4,23.4,23.4,23.4,100
20130201|2012-11-23 10:00,23,23.35,23.35,23.35,23.35,100
20130201|2012-11-26 03:00,26,23.55,23.55,23.55,23.55,16
20130201|2012-11-26 04:00,26,23.65,23.65,23.65,23.65,100
20130201|2012-11-26 08:00,26,23.45,23.45,23.45,23.45,10
20130201|2012-11-26 08:30,26,23.45,23.45,23.4,23.4,400
20130201|2012-11-26 09:00,26,23.3,23.35,23.3,23.35,181
20130201|2012-11-26 09:30,26,23.3,23.3,23.3,23.3,96
20130201|2012-11-26 10:00,26,23.3,23.35,23.2,23.2,557
20130201|2012-11-27 03:00,27,23,23,23,23,200
20130201|2012-11-27 03:30,27,23,23,23,23,18
20130201|2012-11-27 04:30,27,23,23,23,23,100
20130201|2012-11-27 07:00,27,23,23.05,23,23.05,170
20130201|2012-11-27 07:30,27,23.05,23.05,23,23.05,221
20130201|2012-11-27 08:30,27,23.05,23.05,22.95,22.95,500
20130201|2012-11-27 09:00,27,23,23.05,23,23.05,200
20130201|2012-11-27 10:00,27,23.05,23.05,22.9,22.9,900
20130201|2012-11-28 02:00,28,23.1,23.15,23.1,23.15,12
20130201|2012-11-28 02:30,28,23,23,23,23,2
20130201|2012-11-28 03:00,28,23.15,23.15,23.15,23.15,10
20130201|2012-11-28 03:30,28,23.25,23.25,23.25,23.25,20
20130201|2012-11-28 05:30,28,23.05,23.05,23.05,23.05,150
20130201|2012-11-28 06:30,28,23.05,23.05,23,23,200
20130201|2012-11-28 07:00,28,23,23,23,23,100
20130201|2012-11-28 07:30,28,23.05,23.05,23.05,23.05,3
20130201|2012-11-28 08:00,28,23,23,23,23,100
20130201|2012-11-28 08:30,28,23.05,23.1,23,23.05,607
20130201|2012-11-28 09:00,28,23.05,23.1,22.9,22.9,962
20130201|2012-11-28 09:30,28,22.85,22.85,22.7,22.8,420
20130201|2012-11-28 10:00,28,22.7,22.7,22.35,22.65,1348
20130201|2012-11-28 10:30,28,22.65,22.65,22.65,22.65,57
20130201|2012-11-29 02:00,29,22.4,22.4,22.4,22.4,2
20130201|2012-11-29 04:00,29,22.3,22.3,22.3,22.3,50
20130201|2012-11-29 05:00,29,22.3,22.3,22.3,22.3,10
20130201|2012-11-29 05:30,29,22.15,22.25,22.15,22.25,202
20130201|2012-11-29 08:30,29,22.1,22.1,22.05,22.05,105
20130201|2012-11-29 09:00,29,22.1,22.1,22.1,22.1,100
20130201|2012-11-29 09:30,29,22.15,22.15,22.05,22.05,245
20130201|2012-11-29 10:00,29,22.05,22.05,21.95,21.95,305
20130201|2012-11-30 02:00,30,21.7,21.7,21.7,21.7,200
20130201|2012-11-30 03:00,30,21.65,21.65,21.65,21.65,200
20130201|2012-11-30 04:30,30,21.75,21.75,21.75,21.75,150
20130201|2012-11-30 07:30,30,21.6,21.6,21.6,21.6,6
20130201|2012-11-30 09:30,30,21.5,21.6,21.5,21.6,120
20130201|2012-11-30 10:00,30,21.7,21.75,21.65,21.75,345
20130201|2012-12-03 04:30,3,21.65,21.65,21.55,21.55,5
20130201|2012-12-03 05:30,3,21.55,21.55,21.55,21.55,10
20130201|2012-12-03 06:30,3,21.2,21.2,21.2,21.2,10
20130201|2012-12-03 07:00,3,21.2,21.2,21.2,21.2,1
20130201|2012-12-03 07:30,3,21.15,21.15,21.15,21.15,4
20130201|2012-12-03 08:00,3,21.15,21.15,21.15,21.15,1
20130201|2012-12-03 08:30,3,21.2,21.2,21.15,21.2,109
20130201|2012-12-03 09:00,3,21.2,21.2,21.2,21.2,130
20130201|2012-12-03 09:30,3,21.25,21.25,21.25,21.25,100
20130201|2012-12-04 02:00,4,21.4,21.4,21.4,21.4,206
20130201|2012-12-04 03:30,4,21.25,21.25,21.25,21.25,13
20130201|2012-12-04 07:00,4,21.25,21.25,21.25,21.25,22
20130201|2012-12-04 07:30,4,21.25,21.3,21.25,21.25,52
20130201|2012-12-04 09:00,4,21.3,21.3,21.3,21.3,2
20130201|2012-12-04 09:30,4,21.35,21.35,21.35,21.35,2
20130201|2012-12-04 10:00,4,21.35,21.45,21.3,21.3,219
20130201|2012-12-05 02:30,5,21.2,21.2,21.2,21.2,118
20130201|2012-12-05 04:00,5,21.3,21.3,21.3,21.3,5
20130201|2012-12-05 04:30,5,21.45,21.5,21.45,21.5,18
20130201|2012-12-05 07:30,5,21.5,21.5,21.5,21.5,10
20130201|2012-12-05 08:30,5,21.5,21.5,21.5,21.5,95
20130201|2012-12-05 09:30,5,21.5,21.6,21.5,21.6,120
20130201|2012-12-05 10:00,5,21.6,21.6,21.35,21.4,720
20130201|2012-12-06 02:00,6,21.15,21.15,21.15,21.15,2
20130201|2012-12-06 04:00,6,21.15,21.15,21.15,21.15,100
20130201|2012-12-06 04:30,6,21.15,21.15,21.15,21.15,459
20130201|2012-12-06 05:00,6,21.1,21.15,21.1,21.15,43
20130201|2012-12-06 05:30,6,21.4,21.45,21.4,21.45,62
20130201|2012-12-06 07:00,6,21.3,21.3,21.3,21.3,11
20130201|2012-12-06 07:30,6,21.45,21.45,21.45,21.45,5
20130201|2012-12-06 08:00,6,21.35,21.35,21.35,21.35,25
20130201|2012-12-06 09:00,6,21.35,21.35,21.35,21.35,50
20130201|2012-12-06 10:00,6,21.3,21.3,21.15,21.15,2301
20130201|2012-12-07 02:00,7,21.45,21.45,21.45,21.45,100
20130201|2012-12-07 02:30,7,21.55,21.55,21.45,21.45,6
20130201|2012-12-07 07:30,7,21.25,21.25,21.25,21.25,2
20130201|2012-12-07 09:00,7,21.3,21.3,21.3,21.3,1
20130201|2012-12-07 10:00,7,21.4,21.4,21.3,21.3,276
20130201|2012-12-10 02:00,10,21.55,21.75,21.55,21.75,281
20130201|2012-12-10 02:30,10,21.8,21.8,21.65,21.65,159
20130201|2012-12-10 04:00,10,21.7,21.7,21.7,21.7,9
20130201|2012-12-10 05:00,10,21.9,21.9,21.9,21.9,12
20130201|2012-12-10 05:30,10,21.75,21.75,21.75,21.75,59
20130201|2012-12-10 07:00,10,21.75,21.75,21.75,21.75,40
20130201|2012-12-10 07:30,10,21.5,21.5,21.5,21.5,50
20130201|2012-12-10 08:00,10,21.4,21.4,21.35,21.35,50
20130201|2012-12-10 08:30,10,21.3,21.3,21.3,21.3,52
20130201|2012-12-10 09:00,10,21.3,21.3,21.3,21.3,105
20130201|2012-12-10 09:30,10,21.4,21.4,21.4,21.4,30
20130201|2012-12-10 10:00,10,21.25,21.3,21.1,21.1,300
20130201|2012-12-11 03:30,11,21.1,21.1,21.1,21.1,8
20130201|2012-12-11 05:00,11,21.05,21.05,21.05,21.05,3
20130201|2012-12-11 06:30,11,21,21,21,21,4
20130201|2012-12-11 07:00,11,21.05,21.05,21,21,20
20130201|2012-12-11 07:30,11,20.95,21,20.95,21,65
20130201|2012-12-11 08:00,11,21,21,20.9,20.9,7
20130201|2012-12-11 08:30,11,20.95,20.95,20.9,20.9,153
20130201|2012-12-11 09:30,11,20.85,20.85,20.8,20.8,200
20130201|2012-12-11 10:00,11,20.8,20.8,20.65,20.7,1226
20130201|2012-12-12 04:00,12,20.75,20.75,20.75,20.75,2
20130201|2012-12-12 05:00,12,20.75,20.75,20.75,20.75,50
20130201|2012-12-12 05:30,12,20.65,20.65,20.65,20.65,1
20130201|2012-12-12 07:00,12,20.65,20.75,20.65,20.75,222
20130201|2012-12-12 07:30,12,20.75,20.75,20.7,20.7,258
20130201|2012-12-12 08:00,12,20.7,20.7,20.7,20.7,100
20130201|2012-12-12 08:30,12,20.8,20.8,20.8,20.8,90
20130201|2012-12-12 09:30,12,20.8,20.8,20.8,20.8,200
20130201|2012-12-12 10:00,12,20.85,20.85,20.7,20.75,1073
20130201|2012-12-13 02:30,13,20.9,20.9,20.9,20.9,200
20130201|2012-12-13 03:00,13,20.85,20.85,20.85,20.85,100
20130201|2012-12-13 04:30,13,20.9,20.9,20.9,20.9,150
20130201|2012-12-13 05:00,13,20.9,20.95,20.9,20.95,160
20130201|2012-12-13 05:30,13,21,21,20.95,20.95,55
20130201|2012-12-13 06:00,13,20.9,20.9,20.9,20.9,100
20130201|2012-12-13 06:30,13,21,21,21,21,50
20130201|2012-12-13 07:00,13,21.05,21.05,21,21,287
20130201|2012-12-13 07:30,13,21,21,21,21,230
20130201|2012-12-13 08:00,13,21,21,20.95,20.95,649
20130201|2012-12-13 08:30,13,20.95,21,20.95,21,396
20130201|2012-12-13 09:00,13,20.95,20.95,20.9,20.9,102
20130201|2012-12-13 09:30,13,20.95,21.1,20.95,21.05,591
20130201|2012-12-13 10:00,13,21.05,21.2,20.95,21,1582
20130201|2012-12-14 02:00,14,20.95,20.95,20.9,20.9,37
20130201|2012-12-14 03:30,14,21.1,21.1,21.1,21.1,10
20130201|2012-12-14 06:00,14,21.2,21.2,21.2,21.2,20
20130201|2012-12-14 06:30,14,21.2,21.2,21.2,21.2,11
20130201|2012-12-14 07:00,14,21.2,21.25,21.2,21.25,148
20130201|2012-12-14 07:30,14,21.2,21.2,21.15,21.15,343
20130201|2012-12-14 10:00,14,21.1,21.1,20.95,20.95,951
20130201|2012-12-17 02:00,17,20.7,21.3,20.7,20.9,103
20130201|2012-12-17 02:30,17,20.85,20.95,20.8,20.95,224
20130201|2012-12-17 05:00,17,21.05,21.05,21.05,21.05,100
20130201|2012-12-17 05:30,17,21,21,20.95,20.95,145
20130201|2012-12-17 06:30,17,20.95,20.95,20.95,20.95,48
20130201|2012-12-17 07:00,17,20.9,20.9,20.85,20.85,4
20130201|2012-12-17 07:30,17,20.9,20.9,20.85,20.9,108
20130201|2012-12-17 08:00,17,20.95,21,20.95,21,241
20130201|2012-12-17 08:30,17,21,21,20.85,20.85,371
20130201|2012-12-17 09:00,17,20.8,20.8,20.8,20.8,3
20130201|2012-12-17 09:30,17,20.8,20.85,20.8,20.85,103
20130201|2012-12-17 10:00,17,20.85,20.9,20.75,20.75,832
20130201|2012-12-18 02:00,18,20.8,20.85,20.6,20.6,39
20130201|2012-12-18 02:30,18,20.6,20.6,20.6,20.6,1
20130201|2012-12-18 03:00,18,20.6,20.6,20.6,20.6,160
20130201|2012-12-18 03:30,18,20.6,20.6,20.6,20.6,78
20130201|2012-12-18 04:00,18,20.6,20.6,20.6,20.6,76
20130201|2012-12-18 04:30,18,20.7,20.7,20.65,20.65,8
20130201|2012-12-18 05:30,18,20.6,20.6,20.6,20.6,3
20130201|2012-12-18 06:00,18,20.65,20.65,20.65,20.65,3
20130201|2012-12-18 06:30,18,20.6,20.6,20.6,20.6,30
20130201|2012-12-18 07:00,18,20.55,20.6,20.5,20.5,146
20130201|2012-12-18 07:30,18,20.55,20.55,20.5,20.5,282
20130201|2012-12-18 08:00,18,20.5,20.55,20.5,20.5,533
20130201|2012-12-18 08:30,18,20.5,20.5,20.45,20.45,246
20130201|2012-12-18 09:00,18,20.5,20.5,20.4,20.4,125
20130201|2012-12-18 09:30,18,20.4,20.4,20.3,20.3,1032
20130201|2012-12-18 10:00,18,20.35,20.35,19.85,19.95,2192
20130201|2012-12-19 02:00,19,19.95,19.95,19.9,19.95,18
20130201|2012-12-19 02:30,19,19.85,19.9,19.85,19.9,422
20130201|2012-12-19 03:00,19,19.85,19.9,19.85,19.9,8
20130201|2012-12-19 03:30,19,19.9,19.9,19.85,19.85,150
20130201|2012-12-19 04:00,19,19.85,19.85,19.85,19.85,50
20130201|2012-12-19 04:30,19,19.75,19.75,19.7,19.7,112
20130201|2012-12-19 05:00,19,19.7,19.7,19.7,19.7,7
20130201|2012-12-19 05:30,19,19.65,19.65,19.55,19.55,58
20130201|2012-12-19 06:00,19,19.6,19.6,19.55,19.55,16
20130201|2012-12-19 06:30,19,19.5,19.5,19.3,19.3,593
20130201|2012-12-19 07:00,19,19.4,19.4,19.35,19.35,155
20130201|2012-12-19 07:30,19,19.4,19.4,19.35,19.4,282
20130201|2012-12-19 08:00,19,19.45,19.5,19.4,19.45,484
20130201|2012-12-19 08:30,19,19.45,19.65,19.45,19.65,199
20130201|2012-12-19 09:00,19,19.7,19.75,19.7,19.75,150
20130201|2012-12-19 09:30,19,19.75,19.8,19.75,19.75,153
20130201|2012-12-19 10:00,19,19.75,19.8,19.7,19.7,526
20130201|2012-12-20 02:00,20,20.05,20.2,20,20,240
20130201|2012-12-20 02:30,20,20,20,20,20,225
20130201|2012-12-20 03:00,20,20.05,20.05,20,20,27
20130201|2012-12-20 03:30,20,19.95,19.95,19.9,19.9,663
20130201|2012-12-20 04:00,20,19.9,19.9,19.8,19.85,600
20130201|2012-12-20 04:30,20,19.85,19.85,19.8,19.85,126
20130201|2012-12-20 05:00,20,19.85,19.9,19.85,19.9,195
20130201|2012-12-20 05:30,20,19.9,20,19.9,20,14
20130201|2012-12-20 06:30,20,20.2,20.2,20.2,20.2,200
20130201|2012-12-20 07:00,20,20.05,20.1,20.05,20.05,33
20130201|2012-12-20 07:30,20,20.05,20.05,19.95,19.95,484
20130201|2012-12-20 08:00,20,20,20,19.9,19.95,593
20130201|2012-12-20 08:30,20,20,20,20,20,222
20130201|2012-12-20 09:00,20,20,20.05,20,20.05,406
20130201|2012-12-20 09:30,20,20,20.05,20,20.05,110
20130201|2012-12-20 10:00,20,20.05,20.2,20,20.05,825
20130201|2012-12-20 10:30,20,20.05,20.05,20.05,20.05,31
20130201|2012-12-21 02:00,21,20.3,20.9,20.3,20.7,277
20130201|2012-12-21 02:30,21,20.65,20.7,20.65,20.7,20
20130201|2012-12-21 03:00,21,20.7,20.75,20.65,20.75,143
20130201|2012-12-21 03:30,21,20.75,20.8,20.75,20.8,30
20130201|2012-12-21 04:00,21,20.85,21.45,20.85,21.45,369
20130201|2012-12-21 04:30,21,21.4,21.45,21.3,21.3,80
20130201|2012-12-21 05:30,21,21.15,21.15,21.15,21.15,1
20130201|2012-12-21 06:00,21,21,21,21,21,10
20130201|2012-12-21 06:30,21,20.9,20.9,20.9,20.9,5
20130201|2012-12-21 07:00,21,21.05,21.1,21,21.1,464
20130201|2012-12-21 07:30,21,21.1,21.15,21.1,21.15,215
20130201|2012-12-21 08:00,21,21.2,21.35,21.2,21.25,392
20130201|2012-12-21 09:00,21,21.2,21.45,21.2,21.2,896
20130201|2012-12-21 09:30,21,21.25,21.25,21.25,21.25,70
20130201|2012-12-21 10:00,21,21.3,21.55,21.2,21.55,2796
20130201|2012-12-21 10:30,21,21.5,21.5,21.5,21.5,200
20130201|2012-12-27 02:00,27,21.4,22.5,21.4,21.9,141
20130201|2012-12-27 02:30,27,21.5,21.5,21.2,21.2,488
20130201|2012-12-27 03:00,27,21,21,20.9,20.9,340
20130201|2012-12-27 03:30,27,20.9,20.9,20.8,20.85,151
20130201|2012-12-27 04:30,27,20.9,20.9,20.9,20.9,100
20130201|2012-12-27 05:00,27,20.95,20.95,20.95,20.95,80
20130201|2012-12-27 05:30,27,20.85,20.9,20.85,20.9,41
20130201|2012-12-27 06:00,27,20.9,20.9,20.8,20.8,15
20130201|2012-12-27 06:30,27,20.85,20.85,20.85,20.85,100
20130201|2012-12-27 07:00,27,20.9,20.95,20.9,20.9,202
20130201|2012-12-27 07:30,27,20.95,20.95,20.85,20.9,110
20130201|2012-12-27 08:00,27,20.85,20.9,20.85,20.9,103
20130201|2012-12-27 08:30,27,20.85,20.9,20.8,20.9,103
20130201|2012-12-27 09:00,27,20.9,21.05,20.9,21.05,460
20130201|2012-12-27 09:30,27,21.15,21.15,21.1,21.1,250
20130201|2012-12-27 10:00,27,21,21.3,20.95,21.25,623
20130201|2012-12-27 10:30,27,21.3,21.3,21.3,21.3,20
20130201|2012-12-28 02:00,28,21.35,21.35,20.7,20.8,163
20130201|2012-12-28 03:30,28,21,21.05,21,21.05,275
20130201|2012-12-28 04:00,28,21.1,21.2,21.1,21.2,158
20130201|2012-12-28 04:30,28,21.1,21.1,21.1,21.1,84
20130201|2012-12-28 05:00,28,21.4,21.45,21.35,21.35,301
20130201|2012-12-28 05:30,28,21.5,21.5,21.5,21.5,166
20130201|2012-12-28 06:00,28,21.5,21.5,21.45,21.45,54
20130201|2012-12-28 06:30,28,21.5,21.65,21.5,21.65,35
20130201|2012-12-28 07:00,28,21.55,21.7,21.45,21.7,138
20130201|2012-12-28 07:30,28,21.55,21.6,21.5,21.6,132
20130201|2012-12-28 08:30,28,21.9,21.95,21.9,21.95,306
20130201|2012-12-28 09:00,28,21.8,21.8,21.8,21.8,50
20130201|2012-12-28 09:30,28,22,22,21.7,21.7,25
20130201|2012-12-28 10:00,28,21.9,22.2,21.8,21.95,1153
20130201|2013-01-02 02:00,2,21.5,21.5,20,20.35,674
20130201|2013-01-02 02:30,2,20.3,20.3,20,20.05,148
20130201|2013-01-02 03:00,2,20.05,20.05,19.55,19.6,915
20130201|2013-01-02 03:30,2,19.6,19.6,19.5,19.5,230
20130201|2013-01-02 04:00,2,19.35,19.35,19.25,19.35,175
20130201|2013-01-02 04:30,2,19.25,19.25,19.25,19.25,20
20130201|2013-01-02 05:00,2,19.25,19.25,18.95,19.1,316
20130201|2013-01-02 05:30,2,19,19.1,19,19.1,47
20130201|2013-01-02 06:00,2,19.1,19.15,19.05,19.05,226
20130201|2013-01-02 06:30,2,19.05,19.05,19,19,390
20130201|2013-01-02 07:00,2,19,19,18.9,19,180
20130201|2013-01-02 07:30,2,19,19.05,19,19.05,214
20130201|2013-01-02 08:00,2,19.05,19.2,19.05,19.2,208
20130201|2013-01-02 08:30,2,19.3,19.5,19.3,19.5,29
20130201|2013-01-02 09:00,2,19.5,19.65,19.5,19.65,165
20130201|2013-01-02 09:30,2,19.75,19.85,19.7,19.85,225
20130201|2013-01-02 10:00,2,19.8,19.8,19.65,19.65,382
20130201|2013-01-02 10:30,2,19.75,19.75,19.75,19.75,200
20130201|2013-01-03 02:00,3,20.9,20.9,19.15,19.25,945
20130201|2013-01-03 02:30,3,19.3,19.3,19.25,19.25,17
20130201|2013-01-03 03:30,3,19.25,19.25,19.2,19.2,241
20130201|2013-01-03 04:00,3,19.25,19.4,19.25,19.35,201
20130201|2013-01-03 04:30,3,19.35,19.45,19.35,19.45,120
20130201|2013-01-03 05:00,3,19.5,19.5,19.45,19.45,101
20130201|2013-01-03 05:30,3,19.5,19.5,19.5,19.5,151
20130201|2013-01-03 06:00,3,19.55,19.6,19.55,19.6,171
20130201|2013-01-03 06:30,3,19.6,19.6,19.6,19.6,9
20130201|2013-01-03 07:00,3,19.6,19.75,19.55,19.55,565
20130201|2013-01-03 07:30,3,19.55,19.65,19.55,19.6,377
20130201|2013-01-03 08:00,3,19.6,19.7,19.6,19.6,390
20130201|2013-01-03 08:30,3,19.6,19.75,19.6,19.75,410
20130201|2013-01-03 09:00,3,19.7,19.75,19.65,19.65,423
20130201|2013-01-03 09:30,3,19.65,19.65,19.55,19.6,408
20130201|2013-01-03 10:00,3,19.55,19.65,19.55,19.55,1280
20130201|2013-01-04 02:00,4,19.55,19.9,19.25,19.45,54
20130201|2013-01-04 02:30,4,19.6,19.6,19.5,19.55,225
20130201|2013-01-04 03:00,4,19.55,19.6,19.45,19.55,202
20130201|2013-01-04 03:30,4,19.5,19.65,19.5,19.6,191
20130201|2013-01-04 04:00,4,19.65,19.65,19.6,19.6,67
20130201|2013-01-04 04:30,4,19.65,19.7,19.45,19.45,221
20130201|2013-01-04 05:00,4,19.5,19.5,19.4,19.45,364
20130201|2013-01-04 05:30,4,19.5,19.5,19.45,19.5,92
20130201|2013-01-04 06:00,4,19.5,19.65,19.5,19.6,77
20130201|2013-01-04 06:30,4,19.6,19.65,19.6,19.6,185
20130201|2013-01-04 07:00,4,19.55,19.7,19.55,19.6,336
20130201|2013-01-04 07:30,4,19.6,19.7,19.5,19.5,413
20130201|2013-01-04 08:00,4,19.55,19.6,19.45,19.5,439
20130201|2013-01-04 08:30,4,19.5,19.55,19.35,19.35,426
20130201|2013-01-04 09:00,4,19.25,19.4,19.25,19.35,605
20130201|2013-01-04 09:30,4,19.35,19.5,19.35,19.45,721
20130201|2013-01-04 10:00,4,19.45,19.45,19.3,19.3,860
20130201|2013-01-07 02:00,7,19.1,19.45,19.05,19.15,189
20130201|2013-01-07 02:30,7,19.15,19.25,19.15,19.25,208
20130201|2013-01-07 03:00,7,19.25,19.25,19.25,19.25,1
20130201|2013-01-07 03:30,7,19.25,19.4,19.25,19.35,195
20130201|2013-01-07 04:00,7,19.35,19.35,19.35,19.35,2
20130201|2013-01-07 04:30,7,19.35,19.35,19.35,19.35,5
20130201|2013-01-07 05:00,7,19.35,19.35,19.35,19.35,50
20130201|2013-01-07 05:30,7,19.4,19.4,19.4,19.4,2
20130201|2013-01-07 06:00,7,19.35,19.4,19.35,19.35,604
20130201|2013-01-07 07:00,7,19.4,19.4,19.35,19.4,219
20130201|2013-01-07 07:30,7,19.4,19.55,19.4,19.5,1221
20130201|2013-01-07 08:00,7,19.5,19.55,19.45,19.5,99
20130201|2013-01-07 08:30,7,19.5,19.5,19.45,19.45,6
20130201|2013-01-07 09:00,7,19.45,19.45,19.45,19.45,83
20130201|2013-01-07 09:30,7,19.45,19.5,19.45,19.5,59
20130201|2013-01-07 10:00,7,19.5,19.5,19.4,19.4,166
20130201|2013-01-08 02:00,8,19.65,19.75,19.45,19.45,152
20130201|2013-01-08 02:30,8,19.35,19.35,19.35,19.35,7
20130201|2013-01-08 03:00,8,19.3,19.45,19.3,19.35,155
20130201|2013-01-08 04:30,8,19.25,19.25,19.25,19.25,62
20130201|2013-01-08 05:00,8,19.25,19.25,19.25,19.25,20
20130201|2013-01-08 05:30,8,19.25,19.25,19.25,19.25,3
20130201|2013-01-08 06:00,8,19.15,19.15,19.1,19.15,171
20130201|2013-01-08 06:30,8,19.1,19.2,19.1,19.2,15
20130201|2013-01-08 07:00,8,19.1,19.1,19.1,19.1,6
20130201|2013-01-08 07:30,8,19.15,19.25,19.15,19.25,75
20130201|2013-01-08 08:00,8,19.3,19.3,19.3,19.3,114
20130201|2013-01-08 08:30,8,19.25,19.25,19.25,19.25,26
20130201|2013-01-08 09:00,8,19.2,19.4,19.2,19.4,286
20130201|2013-01-08 09:30,8,19.4,19.4,19.4,19.4,3
20130201|2013-01-08 10:00,8,19.4,19.45,19.3,19.35,618
20130201|2013-01-09 02:00,9,18.9,19.1,18.9,18.9,98
20130201|2013-01-09 02:30,9,18.75,18.75,18.75,18.75,119
20130201|2013-01-09 03:00,9,18.85,18.95,18.85,18.95,330
20130201|2013-01-09 03:30,9,19,19.05,19,19.05,145
20130201|2013-01-09 04:30,9,19,19.05,19,19.05,166
20130201|2013-01-09 05:00,9,19.1,19.1,19.1,19.1,25
20130201|2013-01-09 06:30,9,19,19.1,18.95,19.1,179
20130201|2013-01-09 07:00,9,19.05,19.05,19,19,31
20130201|2013-01-09 07:30,9,19.05,19.05,19,19,12
20130201|2013-01-09 08:00,9,18.95,18.95,18.95,18.95,60
20130201|2013-01-09 08:30,9,18.9,18.95,18.9,18.9,616
20130201|2013-01-09 09:00,9,18.9,18.95,18.9,18.95,152
20130201|2013-01-09 09:30,9,18.9,18.9,18.9,18.9,161
20130201|2013-01-09 10:00,9,18.9,19,18.9,19,308
20130201|2013-01-09 10:30,9,18.9,18.9,18.9,18.9,24
20130201|2013-01-10 02:00,10,18.95,19,18.85,18.9,130
20130201|2013-01-10 02:30,10,18.95,19,18.95,18.95,50
20130201|2013-01-10 03:00,10,18.9,18.9,18.8,18.9,15
20130201|2013-01-10 03:30,10,18.8,18.85,18.75,18.75,16
20130201|2013-01-10 04:00,10,18.75,18.85,18.75,18.85,510
20130201|2013-01-10 04:30,10,18.85,18.9,18.85,18.9,7
20130201|2013-01-10 06:00,10,18.8,18.8,18.8,18.8,92
20130201|2013-01-10 06:30,10,18.8,18.85,18.8,18.85,45
20130201|2013-01-10 07:00,10,18.75,18.75,18.75,18.75,40
20130201|2013-01-10 07:30,10,18.75,18.75,18.7,18.7,131
20130201|2013-01-10 08:00,10,18.65,18.65,18.6,18.65,31
20130201|2013-01-10 08:30,10,18.65,18.75,18.65,18.7,74
20130201|2013-01-10 09:00,10,18.65,18.75,18.65,18.75,111
20130201|2013-01-10 09:30,10,18.7,18.85,18.7,18.85,280
20130201|2013-01-10 10:00,10,18.9,18.95,18.85,18.9,578
20130201|2013-01-10 10:30,10,18.9,18.9,18.9,18.9,42
20130201|2013-01-11 02:00,11,18.5,18.85,18.5,18.75,126
20130201|2013-01-11 02:30,11,18.8,18.85,18.8,18.8,90
20130201|2013-01-11 03:00,11,18.75,18.75,18.6,18.65,300
20130201|2013-01-11 03:30,11,18.65,18.8,18.6,18.7,262
20130201|2013-01-11 04:00,11,18.85,18.85,18.85,18.85,40
20130201|2013-01-11 04:30,11,18.9,18.9,18.8,18.85,186
20130201|2013-01-11 06:00,11,18.85,18.85,18.7,18.75,248
20130201|2013-01-11 06:30,11,18.7,18.7,18.65,18.7,266
20130201|2013-01-11 07:00,11,18.75,18.75,18.6,18.6,258
20130201|2013-01-11 07:30,11,18.65,18.7,18.6,18.6,43
20130201|2013-01-11 08:00,11,18.6,18.6,18.5,18.6,350
20130201|2013-01-11 08:30,11,18.65,18.65,18.6,18.65,75
20130201|2013-01-11 09:00,11,18.55,18.8,18.55,18.75,174
20130201|2013-01-11 09:30,11,18.7,18.7,18.55,18.6,1822
20130201|2013-01-11 10:00,11,18.5,18.6,18.45,18.45,910
20130201|2013-01-14 02:00,14,18.35,18.4,18.2,18.35,307
20130201|2013-01-14 02:30,14,18.35,18.35,18.25,18.3,71
20130201|2013-01-14 03:00,14,18.25,18.25,18.2,18.2,26
20130201|2013-01-14 03:30,14,18.15,18.15,17.85,17.95,493
20130201|2013-01-14 04:00,14,17.9,17.9,17.85,17.85,7
20130201|2013-01-14 05:00,14,17.9,17.9,17.9,17.9,210
20130201|2013-01-14 05:30,14,18.05,18.05,18,18,5
20130201|2013-01-14 06:00,14,18,18,17.9,17.9,136
20130201|2013-01-14 06:30,14,17.95,18,17.95,17.95,71
20130201|2013-01-14 07:00,14,18,18,18,18,103
20130201|2013-01-14 07:30,14,17.85,17.95,17.85,17.9,281
20130201|2013-01-14 08:00,14,17.9,18,17.9,18,436
20130201|2013-01-14 08:30,14,18.05,18.15,18,18.15,1479
20130201|2013-01-14 09:00,14,18.1,18.25,18.1,18.25,1336
20130201|2013-01-14 09:30,14,18.2,18.25,18.1,18.1,262
20130201|2013-01-14 10:00,14,18.1,18.15,18,18,1343
20130201|2013-01-14 10:30,14,18,18,18,18,44
20130201|2013-01-15 02:00,15,18.15,18.3,18.05,18.05,145
20130201|2013-01-15 02:30,15,18.05,18.15,18,18,205
20130201|2013-01-15 03:00,15,18.1,18.1,18.05,18.05,283
20130201|2013-01-15 03:30,15,18,18,17.95,17.95,161
20130201|2013-01-15 04:00,15,17.85,17.85,17.8,17.85,22
20130201|2013-01-15 04:30,15,17.85,17.9,17.85,17.9,316
20130201|2013-01-15 05:00,15,17.9,17.9,17.9,17.9,25
20130201|2013-01-15 05:30,15,17.9,17.9,17.9,17.9,4
20130201|2013-01-15 06:00,15,18,18.05,18,18.05,37
20130201|2013-01-15 06:30,15,18.05,18.1,18.05,18.05,89
20130201|2013-01-15 07:00,15,18.05,18.25,18.05,18.25,281
20130201|2013-01-15 07:30,15,18.2,18.2,18.1,18.15,190
20130201|2013-01-15 08:00,15,18.15,18.2,18.1,18.2,158
20130201|2013-01-15 08:30,15,18.15,18.2,18,18,169
20130201|2013-01-15 09:00,15,18.15,18.15,18.1,18.15,257
20130201|2013-01-15 09:30,15,18.1,18.1,18,18,161
20130201|2013-01-15 10:00,15,18.05,18.05,17.9,17.9,858
20130201|2013-01-15 10:30,15,17.95,17.95,17.95,17.95,6
20130201|2013-01-16 02:00,16,18.05,18.05,18,18.05,33
20130201|2013-01-16 02:30,16,18.2,18.25,18.1,18.15,506
20130201|2013-01-16 03:00,16,18.2,18.25,18.15,18.15,77
20130201|2013-01-16 03:30,16,18.15,18.2,18.15,18.2,7
20130201|2013-01-16 04:00,16,18.2,18.2,18.1,18.1,413
20130201|2013-01-16 04:30,16,18.2,18.2,18.15,18.15,33
20130201|2013-01-16 05:00,16,18.1,18.1,18.1,18.1,7
20130201|2013-01-16 05:30,16,18.1,18.1,18.1,18.1,32
20130201|2013-01-16 06:00,16,18.15,18.2,18.15,18.2,204
20130201|2013-01-16 07:00,16,18.2,18.2,18.2,18.2,3
20130201|2013-01-16 07:30,16,18.2,18.2,18.15,18.15,365
20130201|2013-01-16 08:00,16,18.15,18.15,18.05,18.05,104
20130201|2013-01-16 08:30,16,18,18.05,18,18,46
20130201|2013-01-16 09:00,16,17.95,17.95,17.75,17.8,735
20130201|2013-01-16 09:30,16,17.8,17.8,17.75,17.8,1351
20130201|2013-01-16 10:00,16,17.8,17.8,17.5,17.65,1011
20130201|2013-01-17 02:00,17,17.55,17.6,17.55,17.6,23
20130201|2013-01-17 02:30,17,17.65,17.7,17.6,17.65,379
20130201|2013-01-17 03:00,17,17.6,17.6,17.55,17.55,154
20130201|2013-01-17 03:30,17,17.55,17.6,17.5,17.55,285
20130201|2013-01-17 04:00,17,17.55,17.7,17.55,17.7,208
20130201|2013-01-17 05:00,17,17.65,17.65,17.65,17.65,2
20130201|2013-01-17 05:30,17,17.6,17.6,17.55,17.55,154
20130201|2013-01-17 06:00,17,17.5,17.5,17.5,17.5,50
20130201|2013-01-17 07:00,17,17.45,17.45,17.35,17.35,427
20130201|2013-01-17 07:30,17,17.35,17.35,17.15,17.2,288
20130201|2013-01-17 08:00,17,17.1,17.3,17.1,17.25,427
20130201|2013-01-17 08:30,17,17.2,17.3,17.2,17.3,326
20130201|2013-01-17 09:00,17,17.3,17.35,17.3,17.3,410
20130201|2013-01-17 09:30,17,17.35,17.45,17.35,17.4,396
20130201|2013-01-17 10:00,17,17.4,17.5,17.4,17.45,501
20130201|2013-01-17 10:30,17,17.35,17.35,17.35,17.35,32
20130201|2013-01-18 02:00,18,17.35,17.4,17.3,17.4,98
20130201|2013-01-18 02:30,18,17.35,17.35,17.35,17.35,124
20130201|2013-01-18 03:00,18,17.5,17.5,17.4,17.45,159
20130201|2013-01-18 03:30,18,17.45,17.55,17.45,17.55,27
20130201|2013-01-18 04:00,18,17.55,17.55,17.55,17.55,23
20130201|2013-01-18 05:00,18,17.5,17.5,17.4,17.5,312
20130201|2013-01-18 06:00,18,17.5,17.55,17.5,17.55,52
20130201|2013-01-18 06:30,18,17.5,17.5,17.5,17.5,110
20130201|2013-01-18 07:00,18,17.55,17.55,17.45,17.45,104
20130201|2013-01-18 07:30,18,17.45,17.45,17.35,17.4,156
20130201|2013-01-18 08:00,18,17.35,17.4,17.35,17.4,140
20130201|2013-01-18 08:30,18,17.35,17.5,17.35,17.35,153
20130201|2013-01-18 09:00,18,17.35,17.45,17.35,17.45,179
20130201|2013-01-18 09:30,18,17.4,17.5,17.4,17.45,146
20130201|2013-01-18 10:00,18,17.5,17.65,17.5,17.5,794
20130201|2013-01-18 10:30,18,17.65,17.65,17.65,17.65,454
20130201|2013-01-21 02:00,21,17.25,17.3,17.15,17.3,325
20130201|2013-01-21 03:00,21,17.35,17.4,17.25,17.25,260
20130201|2013-01-21 03:30,21,17.25,17.25,17.25,17.25,103
20130201|2013-01-21 04:00,21,17.25,17.3,17.25,17.3,156
20130201|2013-01-21 04:30,21,17.2,17.2,17.2,17.2,22
20130201|2013-01-21 05:00,21,17.15,17.2,17.15,17.2,37
20130201|2013-01-21 06:00,21,17.2,17.2,17.2,17.2,2
20130201|2013-01-21 06:30,21,17.1,17.1,17.05,17.1,131
20130201|2013-01-21 07:30,21,17.05,17.05,17.05,17.05,6
20130201|2013-01-21 08:00,21,17.05,17.05,17,17,59
20130201|2013-01-21 08:30,21,17,17,17,17,13
20130201|2013-01-21 09:00,21,16.95,16.95,16.8,16.8,103
20130201|2013-01-21 09:30,21,16.85,16.9,16.85,16.85,12
20130201|2013-01-21 10:00,21,16.85,17.05,16.8,16.8,1264
20130201|2013-01-21 10:30,21,16.8,16.8,16.8,16.8,25
20130201|2013-01-22 02:00,22,16.75,16.95,16.75,16.95,129
20130201|2013-01-22 02:30,22,17,17.25,16.9,17.25,922
20130201|2013-01-22 03:00,22,17.3,17.8,17.3,17.35,2393
20130201|2013-01-22 03:30,22,17.35,17.4,17.25,17.35,552
20130201|2013-01-22 04:00,22,17.25,17.25,16.95,16.95,148
20130201|2013-01-22 04:30,22,16.85,16.9,16.85,16.85,105
20130201|2013-01-22 05:00,22,16.8,16.9,16.8,16.9,828
20130201|2013-01-22 05:30,22,16.85,16.9,16.8,16.9,136
20130201|2013-01-22 06:00,22,16.9,16.95,16.85,16.85,391
20130201|2013-01-22 06:30,22,16.8,16.8,16.8,16.8,107
20130201|2013-01-22 07:00,22,16.85,17,16.85,16.95,241
20130201|2013-01-22 08:00,22,16.95,17.05,16.9,16.95,284
20130201|2013-01-22 08:30,22,16.85,16.95,16.85,16.95,283
20130201|2013-01-22 09:00,22,17,17.1,17,17.1,133
20130201|2013-01-22 09:30,22,17.1,17.1,17.05,17.05,230
20130201|2013-01-22 10:00,22,17,17.15,17,17,1410
20130201|2013-01-22 10:30,22,17.1,17.1,17.1,17.1,552
20130201|2013-01-23 02:00,23,16.95,17,16.9,16.95,1113
20130201|2013-01-23 02:30,23,16.9,17,16.9,16.95,1130
20130201|2013-01-23 03:00,23,17,17,16.95,16.95,405
20130201|2013-01-23 03:30,23,16.9,16.9,16.65,16.8,147
20130201|2013-01-23 04:00,23,16.8,16.8,16.8,16.8,84
20130201|2013-01-23 04:30,23,16.8,16.8,16.8,16.8,163
20130201|2013-01-23 05:00,23,16.75,16.75,16.75,16.75,87
20130201|2013-01-23 06:00,23,16.8,16.8,16.8,16.8,108
20130201|2013-01-23 06:30,23,16.8,16.9,16.8,16.85,743
20130201|2013-01-23 07:00,23,16.85,16.95,16.8,16.95,1169
20130201|2013-01-23 07:30,23,16.95,17,16.95,17,107
20130201|2013-01-23 08:00,23,17,17.1,17,17.05,464
20130201|2013-01-23 08:30,23,17,17.1,17,17.1,202
20130201|2013-01-23 09:00,23,17,17,16.9,17,117
20130201|2013-01-23 09:30,23,17,17.05,17,17.05,196
20130201|2013-01-23 10:00,23,17.05,17.3,17.05,17.3,1736
20130201|2013-01-23 10:30,23,17.3,17.35,17.3,17.35,29
20130201|2013-01-24 02:00,24,17.25,17.55,17.1,17.25,1003
20130201|2013-01-24 02:30,24,17.35,17.4,17.2,17.2,671
20130201|2013-01-24 03:00,24,17.15,17.15,16.9,16.95,661
20130201|2013-01-24 03:30,24,16.95,16.95,16.85,16.85,475
20130201|2013-01-24 04:00,24,16.9,16.9,16.9,16.9,2
20130201|2013-01-24 04:30,24,16.8,16.85,16.8,16.85,81
20130201|2013-01-24 05:00,24,16.8,17,16.8,16.8,658
20130201|2013-01-24 05:30,24,16.85,16.95,16.85,16.85,286
20130201|2013-01-24 06:00,24,16.9,16.9,16.85,16.85,99
20130201|2013-01-24 06:30,24,16.85,16.9,16.85,16.85,162
20130201|2013-01-24 07:00,24,16.85,16.85,16.8,16.85,619
20130201|2013-01-24 07:30,24,16.85,16.9,16.8,16.9,826
20130201|2013-01-24 08:00,24,16.85,16.9,16.8,16.8,135
20130201|2013-01-24 08:30,24,16.8,16.8,16.75,16.8,104
20130201|2013-01-24 09:00,24,16.8,16.8,16.65,16.7,290
20130201|2013-01-24 09:30,24,16.7,16.8,16.7,16.8,1094
20130201|2013-01-24 10:00,24,16.8,16.8,16.6,16.6,1551
20130201|2013-01-24 10:30,24,16.8,16.8,16.8,16.8,250
20130201|2013-01-25 02:00,25,16.75,16.75,16.55,16.55,77
20130201|2013-01-25 02:30,25,16.6,16.6,16.4,16.4,43
20130201|2013-01-25 03:00,25,16.3,16.3,16.25,16.3,124
20130201|2013-01-25 03:30,25,16.4,16.45,16.3,16.3,792
20130201|2013-01-25 04:00,25,16.25,16.25,16.25,16.25,16
20130201|2013-01-25 04:30,25,16.15,16.2,16.15,16.2,305
20130201|2013-01-25 05:00,25,16.2,16.2,16.2,16.2,7
20130201|2013-01-25 05:30,25,16.25,16.25,16.2,16.2,551
20130201|2013-01-25 06:00,25,16.2,16.2,16.2,16.2,250
20130201|2013-01-25 06:30,25,16.2,16.2,16.2,16.2,5
20130201|2013-01-25 07:00,25,16.25,16.25,16.15,16.15,111
20130201|2013-01-25 07:30,25,16.2,16.35,16.2,16.35,992
20130201|2013-01-25 08:00,25,16.35,16.35,16.3,16.3,161
20130201|2013-01-25 08:30,25,16.25,16.25,16.25,16.25,114
20130201|2013-01-25 09:00,25,16.2,16.3,16.2,16.3,860
20130201|2013-01-25 09:30,25,16.25,16.4,16.25,16.4,461
20130201|2013-01-25 10:00,25,16.3,16.35,16.25,16.35,724
20130201|2013-01-25 10:30,25,16.4,16.4,16.4,16.4,534
20130201|2013-01-28 02:00,28,16.45,16.45,16.3,16.3,131
20130201|2013-01-28 02:30,28,16.3,16.3,16.3,16.3,31
20130201|2013-01-28 03:00,28,16.3,16.3,16.25,16.25,34
20130201|2013-01-28 04:00,28,16.2,16.2,16.15,16.15,5
20130201|2013-01-28 04:30,28,16.25,16.25,16.25,16.25,1
20130201|2013-01-28 05:00,28,16.2,16.2,16.2,16.2,5
20130201|2013-01-28 06:00,28,16.2,16.25,16.2,16.25,255
20130201|2013-01-28 06:30,28,16.2,16.2,16.2,16.2,1
20130201|2013-01-28 07:00,28,16.2,16.2,16.15,16.15,19
20130201|2013-01-28 07:30,28,16.2,16.2,16.2,16.2,2
20130201|2013-01-28 08:00,28,16.1,16.15,16.1,16.15,4
20130201|2013-01-28 08:30,28,16.15,16.2,16.15,16.15,107
20130201|2013-01-28 09:00,28,16.3,16.3,16.25,16.3,460
20130201|2013-01-28 09:30,28,16.3,16.3,16.25,16.25,35
20130201|2013-01-28 10:00,28,16.3,16.4,16.25,16.25,335
20130201|2013-01-28 10:30,28,16.3,16.3,16.3,16.3,13
20130201|2013-01-29 02:00,29,16.4,16.4,16.25,16.25,30
20130201|2013-01-29 02:30,29,16.2,16.25,16.15,16.25,105
20130201|2013-01-29 03:00,29,16.2,16.2,16.2,16.2,57
20130201|2013-01-29 03:30,29,16.2,16.25,16.2,16.25,486
20130201|2013-01-29 04:30,29,16.3,16.35,16.3,16.35,6
20130201|2013-01-29 05:00,29,16.45,16.6,16.45,16.6,50
20130201|2013-01-29 05:30,29,16.6,16.6,16.55,16.55,26
20130201|2013-01-29 06:00,29,16.55,16.55,16.55,16.55,2
20130201|2013-01-29 06:30,29,16.55,16.55,16.5,16.5,134
20130201|2013-01-29 07:00,29,16.45,16.55,16.45,16.55,241
20130201|2013-01-29 07:30,29,16.55,16.55,16.45,16.45,203
20130201|2013-01-29 08:00,29,16.5,16.5,16.45,16.45,5
20130201|2013-01-29 08:30,29,16.55,16.55,16.35,16.5,204
20130201|2013-01-29 09:00,29,16.5,16.6,16.4,16.45,3816
20130201|2013-01-29 09:30,29,16.45,16.55,16.35,16.35,2111
20130201|2013-01-29 10:00,29,16.3,16.3,16,16,2911
20130201|2013-01-29 10:30,29,16.1,16.1,16.1,16.1,67
20130201|2013-01-30 02:00,30,16.15,16.15,15.95,15.95,93
20130201|2013-01-30 02:30,30,15.95,15.95,15.75,15.75,484
20130201|2013-01-30 03:00,30,15.75,15.8,15.75,15.8,221
20130201|2013-01-30 03:30,30,15.8,15.8,15.75,15.75,212
20130201|2013-01-30 04:00,30,15.75,15.9,15.75,15.9,249
20130201|2013-01-30 04:30,30,15.9,15.9,15.9,15.9,7
20130201|2013-01-30 05:00,30,15.9,15.9,15.9,15.9,5
20130201|2013-01-30 06:30,30,15.95,15.95,15.95,15.95,110
20130201|2013-01-30 07:00,30,16.05,16.05,16.05,16.05,100
20130201|2013-01-30 07:30,30,16.1,16.3,16.1,16.3,713
20130201|2013-01-30 08:00,30,16.3,16.75,16.3,16.65,1883
20130201|2013-01-30 08:30,30,16.6,16.75,16.5,16.5,420
20130201|2013-01-30 09:00,30,16.55,16.9,16.55,16.9,609
20130201|2013-01-30 09:30,30,16.85,16.85,16.65,16.65,293
20130201|2013-01-30 10:00,30,16.65,16.7,16.55,16.6,737
20130201|2013-01-30 10:30,30,16.65,16.65,16.65,16.65,35
20130201|2013-01-31 02:00,31,16.85,16.85,16.75,16.8,371
20130201|2013-01-31 02:30,31,16.8,17.15,16.8,17.15,292
20130201|2013-01-31 03:00,31,17.4,17.6,17.35,17.35,460
20130201|2013-01-31 03:30,31,17.35,17.35,17.1,17.3,203
20130201|2013-01-31 04:00,31,17.35,17.4,17.25,17.25,256
20130201|2013-01-31 04:30,31,17.25,17.3,17.25,17.3,511
20130201|2013-01-31 05:00,31,17.3,17.3,17.25,17.25,848
20130201|2013-01-31 05:30,31,17.25,17.35,17.25,17.25,589
20130201|2013-01-31 07:00,31,17.25,17.35,17.25,17.35,68
20130201|2013-01-31 07:30,31,17.3,17.3,17.25,17.25,382
20130201|2013-01-31 08:00,31,17.35,17.35,17.15,17.25,572
20130201|2013-01-31 08:30,31,17.25,17.25,16.75,16.9,402
20130201|2013-01-31 09:00,31,17.05,17.05,17.05,17.05,46
20130201|2013-01-31 09:30,31,17.05,17.15,17,17.15,75
20130201|2013-01-31 10:00,31,17.2,17.25,17.15,17.15,394
20130201|2013-01-31 10:30,31,17.15,17.15,17.15,17.15,298
20130201|2013-02-01 02:00,1,17.3,17.5,17.15,17.35,94
20130201|2013-02-01 02:30,1,17.4,17.45,17.2,17.25,317
20130201|2013-02-01 03:00,1,17.2,17.3,17.15,17.15,182
20130201|2013-02-01 03:30,1,17.15,17.15,17.1,17.15,119
20130201|2013-02-01 04:00,1,17.1,17.1,17.1,17.1,149
20130201|2013-02-01 04:30,1,17.15,17.2,17.15,17.15,41
20130201|2013-02-01 05:00,1,17.25,17.25,17.15,17.15,174
20130201|2013-02-01 05:30,1,17.2,17.2,17.15,17.2,36
20130201|2013-02-01 06:00,1,17.2,17.2,17.2,17.2,12
20130201|2013-02-01 06:30,1,17.2,17.2,17.15,17.15,91
20130201|2013-02-01 07:00,1,17.15,17.15,17.05,17.05,488
20130201|2013-02-01 07:30,1,17.1,17.1,16.65,16.65,553
20130201|2013-02-01 08:00,1,16.75,16.9,16.75,16.85,108
20130201|2013-02-01 08:30,1,16.9,16.9,16.85,16.85,132
20130201|2013-02-01 09:00,1,16.75,16.8,16.65,16.8,159
20130201|2013-02-01 09:30,1,16.8,16.8,16.65,16.75,152
20130201|2013-02-01 10:00,1,16.7,16.8,16.65,16.65,750
20130201|2013-02-01 10:30,1,16.75,16.75,16.75,16.75,2
20130201|2013-02-04 02:00,4,16.8,16.9,16.75,16.8,415
20130201|2013-02-04 02:30,4,16.85,16.85,16.8,16.8,112
20130201|2013-02-04 03:00,4,16.8,16.8,16.8,16.8,303
20130201|2013-02-04 03:30,4,16.8,16.8,16.8,16.8,6
20130201|2013-02-04 04:00,4,16.95,17,16.9,17,126
20130201|2013-02-04 04:30,4,17,17.4,17,17.4,997
20130201|2013-02-04 05:00,4,17.45,17.5,17.35,17.35,493
20130201|2013-02-04 05:30,4,17.4,17.4,17.4,17.4,536
20130201|2013-02-04 06:00,4,17.4,17.65,17.4,17.6,563
20130201|2013-02-04 06:30,4,17.75,17.85,17.65,17.65,1178
20130201|2013-02-04 07:00,4,17.7,18.25,17.7,18.25,186
20130201|2013-02-04 07:30,4,18.3,18.35,18.2,18.2,576
20130201|2013-02-04 08:00,4,18.25,18.25,18.05,18.1,1953
20130201|2013-02-04 08:30,4,18.2,18.25,18.15,18.2,370
20130201|2013-02-04 09:00,4,18.25,18.7,18.15,18.65,1305
20130201|2013-02-04 09:30,4,18.6,19.25,18.6,19.15,1880
20130201|2013-02-04 10:00,4,19.15,19.55,19.15,19.4,3486
20130201|2013-02-04 10:30,4,19.65,19.65,19.65,19.65,165
20130201|2013-02-05 02:00,5,19.6,19.6,18.65,18.65,1238
20130201|2013-02-05 02:30,5,18.65,18.85,18.65,18.7,914
20130201|2013-02-05 03:00,5,18.7,18.8,18.6,18.8,353
20130201|2013-02-05 03:30,5,18.75,19,18.75,19,392
20130201|2013-02-05 04:00,5,19.05,19.1,18.95,18.95,161
20130201|2013-02-05 04:30,5,18.85,18.85,18.85,18.85,586
20130201|2013-02-05 05:00,5,18.7,18.7,18.65,18.65,5
20130201|2013-02-05 05:30,5,18.65,18.65,18.65,18.65,7
20130201|2013-02-05 06:00,5,18.5,18.5,18.45,18.45,50
20130201|2013-02-05 06:30,5,18.55,18.65,18.55,18.65,52
20130201|2013-02-05 07:00,5,18.75,18.75,18.75,18.75,1
20130201|2013-02-05 07:30,5,18.7,18.7,18.7,18.7,40
20130201|2013-02-05 08:00,5,18.7,18.7,18.7,18.7,15
20130201|2013-02-05 08:30,5,18.75,18.75,18.65,18.65,227
20130201|2013-02-05 09:00,5,18.7,18.8,18.65,18.75,361
20130201|2013-02-05 09:30,5,18.75,18.8,18.7,18.7,261
20130201|2013-02-05 10:00,5,18.8,19.05,18.8,19.05,420
20130201|2013-02-05 10:30,5,18.9,18.9,18.9,18.9,4
20130201|2013-02-06 02:00,6,19.25,19.3,18.95,18.95,179
20130201|2013-02-06 02:30,6,18.9,18.9,18.5,18.5,55
20130201|2013-02-06 03:00,6,18.5,18.55,18.45,18.55,35
20130201|2013-02-06 03:30,6,18.6,18.6,18.55,18.55,22
20130201|2013-02-06 04:00,6,18.65,18.75,18.65,18.65,26
20130201|2013-02-06 04:30,6,18.9,19.45,18.9,19.45,363
20130201|2013-02-06 05:00,6,19.4,19.4,19.25,19.3,175
20130201|2013-02-06 05:30,6,19.25,19.4,19.25,19.4,17
20130201|2013-02-06 06:00,6,19.25,19.25,19.05,19.1,248
20130201|2013-02-06 06:30,6,19.25,19.6,19.2,19.6,1070
20130201|2013-02-06 07:00,6,19.7,20.35,19.7,20.3,1530
20130201|2013-02-06 07:30,6,20.25,20.5,20.2,20.4,956
20130201|2013-02-06 08:00,6,20.3,20.45,20.2,20.3,856
20130201|2013-02-06 08:30,6,20.25,20.25,20.15,20.15,239
20130201|2013-02-06 09:00,6,20.25,20.25,20.1,20.15,223
20130201|2013-02-06 09:30,6,20.2,20.25,19.85,19.9,502
20130201|2013-02-06 10:00,6,19.9,19.9,19.65,19.8,671
20130201|2013-02-06 10:30,6,19.95,19.95,19.95,19.95,107
20130201|2013-02-07 02:00,7,19.85,19.85,19.55,19.65,366
20130201|2013-02-07 02:30,7,19.6,19.75,19.55,19.75,103
20130201|2013-02-07 03:00,7,19.65,19.65,19.6,19.6,28
20130201|2013-02-07 03:30,7,19.6,19.65,19.55,19.6,742
20130201|2013-02-07 04:00,7,19.55,19.55,19.4,19.45,218
20130201|2013-02-07 04:30,7,19.45,19.45,19.45,19.45,5
20130201|2013-02-07 05:00,7,19.4,19.45,19.35,19.4,429
20130201|2013-02-07 05:30,7,19.4,19.45,19.35,19.45,25
20130201|2013-02-07 06:00,7,19.55,19.55,19.5,19.5,8
20130201|2013-02-07 06:30,7,19.45,19.55,19.4,19.55,82
20130201|2013-02-07 07:00,7,19.6,19.6,19.55,19.55,45
20130201|2013-02-07 07:30,7,19.55,19.55,19.4,19.4,4
20130201|2013-02-07 08:00,7,19.4,19.4,19.2,19.25,334
20130201|2013-02-07 08:30,7,19.25,19.35,19.25,19.35,201
20130201|2013-02-07 09:00,7,19.4,19.8,19.4,19.75,114
20130201|2013-02-07 09:30,7,20.05,20.35,20,20.25,58
20130201|2013-02-07 10:00,7,20.25,20.4,20.15,20.35,493
20130201|2013-02-07 10:30,7,20.6,20.6,20.6,20.6,160
20130201|2013-02-08 02:00,8,20.35,20.35,19.9,20,380
20130201|2013-02-08 02:30,8,19.95,19.95,19.6,19.6,305
20130201|2013-02-08 03:00,8,19.65,19.65,19.5,19.55,274
20130201|2013-02-08 03:30,8,19.55,19.75,19.55,19.75,25
20130201|2013-02-08 04:00,8,19.85,19.9,19.75,19.75,22
20130201|2013-02-08 04:30,8,19.75,19.75,19.5,19.5,61
20130201|2013-02-08 05:00,8,19.5,19.55,19.45,19.55,109
20130201|2013-02-08 05:30,8,19.45,19.5,19.35,19.4,127
20130201|2013-02-08 06:00,8,19.35,19.35,19.3,19.35,19
20130201|2013-02-08 07:00,8,19.4,19.4,19.35,19.35,4
20130201|2013-02-08 07:30,8,19.35,19.4,19.25,19.25,455
20130201|2013-02-08 08:00,8,19.2,19.25,19.1,19.1,494
20130201|2013-02-08 08:30,8,19.1,19.1,18.8,18.8,621
20130201|2013-02-08 09:00,8,18.8,18.95,18.8,18.85,626
20130201|2013-02-08 09:30,8,18.9,18.9,18.8,18.8,373
20130201|2013-02-11 02:00,11,19.25,19.25,18.9,19.05,257
20130201|2013-02-11 02:30,11,18.9,19.1,18.85,18.85,270
20130201|2013-02-11 03:00,11,18.85,18.85,18.75,18.75,523
20130201|2013-02-11 03:30,11,18.75,18.75,18.55,18.55,868
20130201|2013-02-11 04:00,11,18.6,18.6,18.5,18.5,204
20130201|2013-02-11 05:00,11,18.6,18.7,18.6,18.7,115
20130201|2013-02-11 05:30,11,18.7,18.7,18.65,18.65,277
20130201|2013-02-11 06:00,11,18.6,18.65,18.6,18.65,212
20130201|2013-02-11 06:30,11,18.6,18.6,18.55,18.55,511
20130201|2013-02-11 07:00,11,18.65,18.65,18.65,18.65,50
20130201|2013-02-11 07:30,11,18.8,18.85,18.8,18.85,129
20130201|2013-02-11 08:00,11,18.85,18.85,18.8,18.8,15
20130201|2013-02-11 08:30,11,18.85,18.9,18.85,18.9,118
20130201|2013-02-11 09:00,11,18.9,19.2,18.9,19.2,126
20130201|2013-02-11 09:30,11,19.2,19.2,18.85,18.85,600
20130201|2013-02-11 10:00,11,18.85,19,18.5,18.9,1818
20130201|2013-02-12 02:30,12,19.05,19.05,19.05,19.05,20
20130201|2013-02-12 03:00,12,18.9,18.9,18.75,18.75,15
20130201|2013-02-12 03:30,12,18.75,18.85,18.7,18.85,1178
20130201|2013-02-12 04:00,12,18.8,18.8,18.75,18.75,351
20130201|2013-02-12 04:30,12,18.7,18.7,18.45,18.45,1720
20130201|2013-02-12 05:00,12,18.45,18.5,18.4,18.45,344
20130201|2013-02-12 05:30,12,18.45,18.65,18.45,18.6,156
20130201|2013-02-12 06:00,12,18.6,18.7,18.6,18.7,265
20130201|2013-02-12 06:30,12,18.8,18.8,18.8,18.8,7
20130201|2013-02-12 07:00,12,18.7,18.7,18.7,18.7,50
20130201|2013-02-12 07:30,12,18.7,18.7,18.65,18.7,78
20130201|2013-02-12 08:00,12,18.7,18.7,18.7,18.7,165
20130201|2013-02-12 08:30,12,18.7,18.7,18.65,18.7,370
20130201|2013-02-12 09:00,12,18.6,18.75,18.6,18.7,1100
20130201|2013-02-12 09:30,12,18.65,18.65,18.6,18.6,219
20130201|2013-02-12 10:00,12,18.65,18.7,18.55,18.65,2022
20130201|2013-02-12 10:30,12,18.65,18.65,18.65,18.65,50
20130201|2013-02-13 02:00,13,18.5,18.55,18.4,18.55,383
20130201|2013-02-13 02:30,13,18.6,18.65,18.6,18.65,183
20130201|2013-02-13 03:00,13,18.6,18.6,18.5,18.5,775
20130201|2013-02-13 03:30,13,18.6,18.8,18.6,18.8,351
20130201|2013-02-13 04:00,13,18.7,18.75,18.7,18.75,454
20130201|2013-02-13 04:30,13,18.8,19.2,18.8,18.95,519
20130301|2012-11-13 02:00,13,25.5,25.6,25.5,25.6,166
20130301|2012-11-13 03:00,13,25.6,25.6,25.4,25.4,260
20130301|2012-11-13 03:30,13,25.5,25.5,25.5,25.5,100
20130301|2012-11-13 07:00,13,25.3,25.3,25.3,25.3,8
20130301|2012-11-13 08:30,13,25.25,25.25,25.25,25.25,2
20130301|2012-11-13 09:00,13,25.2,25.2,25.1,25.1,61
20130301|2012-11-13 09:30,13,25.15,25.15,25.15,25.15,90
20130301|2012-11-13 10:00,13,25,25.05,25,25.05,463
20130301|2012-11-14 05:30,14,25,25,25,25,600
20130301|2012-11-14 09:00,14,25,25,25,25,10
20130301|2012-11-14 10:00,14,25,25,24.65,24.65,691
20130301|2012-11-15 02:30,15,24.9,24.9,24.9,24.9,200
20130301|2012-11-15 05:30,15,24.85,24.85,24.8,24.8,110
20130301|2012-11-15 06:00,15,24.9,24.9,24.9,24.9,100
20130301|2012-11-15 06:30,15,24.9,24.9,24.9,24.9,101
20130301|2012-11-15 07:00,15,25,25,24.9,24.9,116
20130301|2012-11-15 07:30,15,24.9,24.9,24.9,24.9,150
20130301|2012-11-15 09:30,15,24.9,24.9,24.8,24.8,3
20130301|2012-11-15 10:00,15,24.95,24.95,24.7,24.7,565
20130301|2012-11-16 02:30,16,24.85,24.85,24.85,24.85,300
20130301|2012-11-16 03:30,16,25.05,25.05,25.05,25.05,250
20130301|2012-11-16 05:00,16,25,25,25,25,2
20130301|2012-11-16 09:00,16,25.1,25.15,25.1,25.15,361
20130301|2012-11-16 09:30,16,25.15,25.15,25.15,25.15,95
20130301|2012-11-16 10:00,16,25.1,25.1,25,25.05,487
20130301|2012-11-19 02:00,19,24.9,24.9,24.9,24.9,2
20130301|2012-11-19 03:00,19,24.65,24.65,24.6,24.6,2
20130301|2012-11-19 04:30,19,24.8,24.8,24.8,24.8,150
20130301|2012-11-19 05:00,19,24.75,24.75,24.75,24.75,6
20130301|2012-11-19 06:00,19,24.65,24.65,24.65,24.65,1
20130301|2012-11-19 07:30,19,24.55,24.55,24.55,24.55,133
20130301|2012-11-19 08:30,19,24.35,24.35,24.35,24.35,1
20130301|2012-11-19 09:00,19,24.35,24.35,24.35,24.35,100
20130301|2012-11-19 10:00,19,24.4,24.7,24.4,24.7,725
20130301|2012-11-20 02:00,20,24.35,24.35,24.15,24.2,115
20130301|2012-11-20 03:00,20,24.5,24.5,24.5,24.5,2
20130301|2012-11-20 04:00,20,24.4,24.4,24.4,24.4,100
20130301|2012-11-20 04:30,20,24.4,24.4,24.3,24.3,52
20130301|2012-11-20 05:30,20,24.35,24.35,24.25,24.25,8
20130301|2012-11-20 06:30,20,24.25,24.25,24.25,24.25,1
20130301|2012-11-20 07:00,20,24.4,24.5,24.4,24.45,3
20130301|2012-11-20 07:30,20,24.4,24.4,24.4,24.4,1
20130301|2012-11-20 08:00,20,24.45,24.45,24.45,24.45,1
20130301|2012-11-20 09:00,20,24.4,24.4,24.25,24.25,29
20130301|2012-11-20 09:30,20,24.15,24.2,24.15,24.2,2
20130301|2012-11-20 10:00,20,24.2,24.2,24.1,24.15,286
20130301|2012-11-21 02:00,21,24.15,24.15,24,24,204
20130301|2012-11-21 02:30,21,24.2,24.2,24.2,24.2,1
20130301|2012-11-21 04:00,21,23.95,23.95,23.95,23.95,199
20130301|2012-11-21 04:30,21,23.9,23.9,23.9,23.9,155
20130301|2012-11-21 05:30,21,23.95,23.95,23.95,23.95,1
20130301|2012-11-21 07:00,21,23.95,23.95,23.95,23.95,1
20130301|2012-11-21 08:00,21,23.8,23.8,23.8,23.8,50
20130301|2012-11-21 08:30,21,23.85,23.95,23.85,23.95,6
20130301|2012-11-21 09:00,21,23.9,23.9,23.85,23.85,21
20130301|2012-11-21 09:30,21,23.85,23.85,23.8,23.8,6
20130301|2012-11-21 10:00,21,23.85,24.05,23.85,24.05,366
20130301|2012-11-22 02:00,22,24.2,24.2,24.2,24.2,3
20130301|2012-11-22 02:30,22,24.15,24.15,23.95,23.95,2
20130301|2012-11-22 03:00,22,24,24.1,24,24.1,2
20130301|2012-11-22 04:00,22,24.05,24.05,24,24,3
20130301|2012-11-22 05:00,22,24,24,24,24,1
20130301|2012-11-22 06:00,22,24,24,23.9,23.9,2
20130301|2012-11-22 06:30,22,23.95,23.95,23.95,23.95,1
20130301|2012-11-22 07:00,22,23.9,23.95,23.9,23.95,2
20130301|2012-11-22 07:30,22,23.95,23.95,23.95,23.95,1
20130301|2012-11-22 08:30,22,23.9,23.9,23.9,23.9,2
20130301|2012-11-22 09:00,22,23.9,23.9,23.9,23.9,14
20130301|2012-11-22 09:30,22,23.85,23.9,23.85,23.9,4
20130301|2012-11-22 10:00,22,23.7,23.85,23.6,23.6,323
20130301|2012-11-23 02:00,23,24.35,24.35,23.7,23.8,106
20130301|2012-11-23 02:30,23,23.9,23.9,23.85,23.85,9
20130301|2012-11-23 03:00,23,23.85,24,23.85,24,202
20130301|2012-11-23 03:30,23,23.95,23.95,23.9,23.9,3
20130301|2012-11-23 04:00,23,23.9,23.9,23.9,23.9,1
20130301|2012-11-23 05:00,23,23.85,23.85,23.85,23.85,100
20130301|2012-11-23 06:00,23,23.9,23.9,23.9,23.9,1
20130301|2012-11-23 07:00,23,23.85,23.85,23.85,23.85,100
20130301|2012-11-23 08:00,23,23.8,23.8,23.8,23.8,505
20130301|2012-11-23 08:30,23,23.8,23.8,23.8,23.8,500
20130301|2012-11-23 09:00,23,23.8,23.8,23.7,23.7,12
20130301|2012-11-23 09:30,23,23.65,23.65,23.65,23.65,100
20130301|2012-11-23 10:00,23,23.65,23.65,23.55,23.55,150
20130301|2012-11-26 02:00,26,24,24,24,24,2
20130301|2012-11-26 03:30,26,24,24,24,24,13
20130301|2012-11-26 05:30,26,24,24,24,24,1
20130301|2012-11-26 06:00,26,24,24,24,24,2
20130301|2012-11-26 06:30,26,23.95,23.95,23.95,23.95,1
20130301|2012-11-26 08:30,26,23.85,23.85,23.85,23.85,1
20130301|2012-11-26 09:00,26,23.75,23.75,23.7,23.7,5
20130301|2012-11-26 09:30,26,23.7,23.7,23.65,23.65,108
20130301|2012-11-26 10:00,26,23.8,23.8,23.5,23.65,402
20130301|2012-11-27 06:00,27,23.55,23.55,23.55,23.55,10
20130301|2012-11-27 07:00,27,23.55,23.55,23.55,23.55,30
20130301|2012-11-27 07:30,27,23.5,23.5,23.5,23.5,2
20130301|2012-11-27 08:00,27,23.45,23.45,23.45,23.45,205
20130301|2012-11-27 09:30,27,23.5,23.5,23.5,23.5,1
20130301|2012-11-27 10:00,27,23.35,23.35,23.15,23.15,400
20130301|2012-11-28 02:00,28,23.3,23.45,23.3,23.45,4
20130301|2012-11-28 02:30,28,23.5,23.5,23.5,23.5,1
20130301|2012-11-28 07:00,28,23.5,23.5,23.5,23.5,50
20130301|2012-11-28 08:30,28,23.55,23.55,23.55,23.55,200
20130301|2012-11-28 10:00,28,23.2,23.2,22.85,22.85,950
20130301|2012-11-29 03:00,29,22.85,22.85,22.85,22.85,40
20130301|2012-11-29 04:00,29,22.85,22.85,22.85,22.85,58
20130301|2012-11-29 04:30,29,22.85,22.85,22.85,22.85,100
20130301|2012-11-29 07:00,29,22.75,22.75,22.75,22.75,40
20130301|2012-11-29 09:00,29,22.75,22.75,22.65,22.75,104
20130301|2012-11-29 10:00,29,22.6,22.6,22.25,22.3,1379
20130301|2012-11-30 02:00,30,22.35,22.35,22.25,22.25,108
20130301|2012-11-30 03:00,30,22.3,22.3,22.3,22.3,10
20130301|2012-11-30 03:30,30,22.3,22.3,22.3,22.3,30
20130301|2012-11-30 04:30,30,22.15,22.15,22.15,22.15,55
20130301|2012-11-30 07:00,30,22.2,22.2,22.15,22.15,4
20130301|2012-11-30 08:30,30,22.2,22.2,22.2,22.2,2
20130301|2012-11-30 09:00,30,22.2,22.2,22.2,22.2,1
20130301|2012-11-30 10:00,30,22.2,22.2,22.1,22.1,119
20130301|2012-12-03 04:00,3,22.2,22.2,22.2,22.2,4
20130301|2012-12-03 04:30,3,22.05,22.05,22.05,22.05,1
20130301|2012-12-03 05:00,3,22.05,22.05,22.05,22.05,99
20130301|2012-12-03 05:30,3,22,22,22,22,3
20130301|2012-12-03 06:00,3,22,22,22,22,2
20130301|2012-12-03 06:30,3,21.75,21.75,21.75,21.75,5
20130301|2012-12-03 07:00,3,21.7,21.7,21.7,21.7,2
20130301|2012-12-03 08:00,3,21.55,21.55,21.55,21.55,4
20130301|2012-12-03 08:30,3,21.6,21.7,21.6,21.7,18
20130301|2012-12-03 09:00,3,21.9,21.9,21.9,21.9,2
20130301|2012-12-03 10:00,3,21.8,21.8,21.6,21.6,955
20130301|2012-12-04 02:00,4,21.9,21.9,21.9,21.9,400
20130301|2012-12-04 03:00,4,21.75,21.8,21.75,21.8,130
20130301|2012-12-04 04:30,4,21.75,21.75,21.75,21.75,100
20130301|2012-12-04 06:30,4,21.75,21.75,21.75,21.75,389
20130301|2012-12-04 07:00,4,21.75,21.8,21.75,21.8,63
20130301|2012-12-04 07:30,4,21.75,21.8,21.75,21.8,53
20130301|2012-12-04 08:00,4,21.85,21.85,21.85,21.85,24
20130301|2012-12-04 08:30,4,21.9,21.9,21.9,21.9,1
20130301|2012-12-04 09:00,4,21.8,21.8,21.8,21.8,1
20130301|2012-12-04 09:30,4,21.9,21.9,21.9,21.9,1
20130301|2012-12-04 10:00,4,21.95,22.05,21.7,21.7,971
20130301|2012-12-05 02:30,5,21.65,21.65,21.6,21.6,302
20130301|2012-12-05 03:00,5,21.65,21.65,21.65,21.65,4
20130301|2012-12-05 04:00,5,21.85,21.85,21.85,21.85,5
20130301|2012-12-05 04:30,5,21.8,21.8,21.8,21.8,1
20130301|2012-12-05 07:30,5,22,22,22,22,10
20130301|2012-12-05 08:00,5,22,22,22,22,100
20130301|2012-12-05 08:30,5,21.9,21.9,21.85,21.85,36
20130301|2012-12-05 10:00,5,21.9,21.9,21.85,21.85,300
20130301|2012-12-06 05:00,6,21.75,21.75,21.75,21.75,10
20130301|2012-12-06 05:30,6,21.9,21.9,21.9,21.9,5
20130301|2012-12-06 07:00,6,21.75,21.75,21.7,21.7,6
20130301|2012-12-06 07:30,6,21.8,22,21.8,22,72
20130301|2012-12-06 08:00,6,22,22,21.95,21.95,96
20130301|2012-12-06 08:30,6,21.95,21.95,21.9,21.9,392
20130301|2012-12-06 09:00,6,21.85,21.9,21.8,21.9,67
20130301|2012-12-06 09:30,6,21.9,21.9,21.85,21.85,59
20130301|2012-12-06 10:00,6,21.85,21.85,21.7,21.7,527
20130301|2012-12-07 02:30,7,22,22,21.9,21.9,305
20130301|2012-12-07 03:30,7,21.85,21.9,21.85,21.9,200
20130301|2012-12-07 06:00,7,21.9,21.9,21.9,21.9,110
20130301|2012-12-07 07:00,7,22,22,22,22,200
20130301|2012-12-07 07:30,7,21.85,21.85,21.85,21.85,200
20130301|2012-12-07 08:30,7,21.85,21.85,21.85,21.85,250
20130301|2012-12-07 09:00,7,21.85,21.85,21.85,21.85,500
20130301|2012-12-07 09:30,7,22.05,22.05,22.05,22.05,250
20130301|2012-12-07 10:00,7,21.95,21.95,21.8,21.8,1018
20130301|2012-12-10 02:00,10,22,22,22,22,2
20130301|2012-12-10 03:00,10,22.1,22.1,22.1,22.1,110
20130301|2012-12-10 05:00,10,22.35,22.35,22.35,22.35,105
20130301|2012-12-10 05:30,10,22.2,22.2,22.15,22.15,201
20130301|2012-12-10 06:00,10,22.15,22.15,22.15,22.15,1
20130301|2012-12-10 06:30,10,22.15,22.15,22.15,22.15,250
20130301|2012-12-10 07:00,10,22.1,22.1,22,22,9
20130301|2012-12-10 08:00,10,21.95,21.95,21.95,21.95,60
20130301|2012-12-10 08:30,10,21.9,21.9,21.9,21.9,100
20130301|2012-12-10 09:00,10,21.9,21.95,21.9,21.95,260
20130301|2012-12-10 09:30,10,21.95,21.95,21.95,21.95,170
20130301|2012-12-10 10:00,10,21.85,21.85,21.7,21.7,1124
20130301|2012-12-11 02:00,11,21.8,21.8,21.8,21.8,74
20130301|2012-12-11 03:30,11,21.8,21.8,21.8,21.8,1
20130301|2012-12-11 04:00,11,21.75,21.75,21.7,21.7,101
20130301|2012-12-11 06:30,11,21.65,21.65,21.65,21.65,1
20130301|2012-12-11 07:00,11,21.65,21.65,21.65,21.65,500
20130301|2012-12-11 07:30,11,21.65,21.65,21.65,21.65,1050
20130301|2012-12-11 08:30,11,21.65,21.65,21.6,21.6,500
20130301|2012-12-11 09:00,11,21.55,21.55,21.55,21.55,250
20130301|2012-12-11 10:00,11,21.5,21.55,21.35,21.35,668
20130301|2012-12-12 04:00,12,21.65,21.65,21.65,21.65,2
20130301|2012-12-12 07:00,12,21.45,21.45,21.45,21.45,2
20130301|2012-12-12 07:30,12,21.45,21.45,21.45,21.45,349
20130301|2012-12-12 08:00,12,21.45,21.5,21.45,21.5,230
20130301|2012-12-12 08:30,12,21.5,21.5,21.5,21.5,250
20130301|2012-12-12 09:30,12,21.45,21.45,21.45,21.45,200
20130301|2012-12-12 10:00,12,21.6,21.6,21.4,21.4,303
20130301|2012-12-13 02:00,13,21.55,21.55,21.55,21.55,4
20130301|2012-12-13 02:30,13,21.55,21.65,21.55,21.65,108
20130301|2012-12-13 05:30,13,21.6,21.6,21.6,21.6,100
20130301|2012-12-13 07:00,13,21.7,21.7,21.7,21.7,40
20130301|2012-12-13 08:00,13,21.7,21.7,21.7,21.7,80
20130301|2012-12-13 08:30,13,21.65,21.65,21.65,21.65,22
20130301|2012-12-13 09:30,13,21.7,21.7,21.7,21.7,359
20130301|2012-12-13 10:00,13,21.8,21.8,21.55,21.55,409
20130301|2012-12-14 04:30,14,21.7,21.7,21.7,21.7,76
20130301|2012-12-14 05:00,14,21.7,21.7,21.7,21.7,73
20130301|2012-12-14 05:30,14,21.7,21.7,21.7,21.7,33
20130301|2012-12-14 06:00,14,21.7,21.75,21.7,21.75,57
20130301|2012-12-14 07:00,14,21.75,21.75,21.75,21.75,5
20130301|2012-12-14 07:30,14,21.7,21.7,21.65,21.7,201
20130301|2012-12-14 09:00,14,21.75,21.75,21.75,21.75,150
20130301|2012-12-14 09:30,14,21.75,21.75,21.75,21.75,450
20130301|2012-12-14 10:00,14,21.7,21.7,21.7,21.7,10
20130301|2012-12-17 03:00,17,21.8,21.8,21.8,21.8,8
20130301|2012-12-17 03:30,17,21.8,21.8,21.8,21.8,1
20130301|2012-12-17 04:00,17,21.85,21.9,21.85,21.9,1010
20130301|2012-12-17 05:00,17,21.8,21.8,21.8,21.8,2
20130301|2012-12-17 07:30,17,21.7,21.7,21.7,21.7,7
20130301|2012-12-17 08:30,17,21.75,21.75,21.65,21.65,52
20130301|2012-12-17 09:00,17,21.65,21.65,21.6,21.6,153
20130301|2012-12-17 09:30,17,21.6,21.6,21.55,21.55,110
20130301|2012-12-17 10:00,17,21.6,21.6,21.45,21.45,452
20130301|2012-12-17 10:30,17,21.5,21.5,21.5,21.5,1
20130301|2012-12-18 02:00,18,21.4,21.4,21.4,21.4,15
20130301|2012-12-18 02:30,18,21.45,21.45,21.45,21.45,2
20130301|2012-12-18 04:00,18,21.4,21.4,21.4,21.4,50
20130301|2012-12-18 06:00,18,21.35,21.35,21.35,21.35,5
20130301|2012-12-18 07:00,18,21.25,21.35,21.25,21.3,163
20130301|2012-12-18 07:30,18,21.3,21.3,21.2,21.2,174
20130301|2012-12-18 08:00,18,21.2,21.2,21.2,21.2,216
20130301|2012-12-18 09:30,18,21.1,21.1,20.85,20.85,356
20130301|2012-12-18 10:00,18,20.8,20.85,20.65,20.65,601
20130301|2012-12-19 02:30,19,20.7,20.7,20.7,20.7,40
20130301|2012-12-19 06:00,19,20.55,20.55,20.55,20.55,6
20130301|2012-12-19 06:30,19,20.45,20.45,20.4,20.4,20
20130301|2012-12-19 07:00,19,20.15,20.15,20.15,20.15,1
20130301|2012-12-19 08:00,19,20.25,20.3,20.25,20.3,540
20130301|2012-12-19 08:30,19,20.35,20.4,20.3,20.4,721
20130301|2012-12-19 09:00,19,20.4,20.55,20.4,20.55,500
20130301|2012-12-19 10:00,19,20.6,20.6,20.55,20.55,585
20130301|2012-12-20 02:00,20,20.9,20.9,20.9,20.9,200
20130301|2012-12-20 03:30,20,20.75,20.75,20.75,20.75,1
20130301|2012-12-20 04:30,20,20.6,20.6,20.6,20.6,1
20130301|2012-12-20 05:30,20,20.75,20.8,20.75,20.8,250
20130301|2012-12-20 08:30,20,20.75,20.75,20.7,20.75,440
20130301|2012-12-20 09:00,20,20.7,20.7,20.7,20.7,5
20130301|2012-12-20 09:30,20,20.85,20.85,20.8,20.8,110
20130301|2012-12-20 10:00,20,20.8,20.85,20.7,20.7,775
20130301|2012-12-21 03:30,21,21.5,21.5,21.5,21.5,43
20130301|2012-12-21 04:00,21,21.8,21.8,21.8,21.8,5
20130301|2012-12-21 07:30,21,21.7,21.7,21.65,21.65,110
20130301|2012-12-21 08:00,21,21.75,21.85,21.75,21.85,25
20130301|2012-12-21 08:30,21,21.9,21.9,21.9,21.9,29
20130301|2012-12-21 09:00,21,21.8,21.8,21.8,21.8,7
20130301|2012-12-21 09:30,21,21.9,21.9,21.9,21.9,1
20130301|2012-12-21 10:00,21,21.85,21.95,21.8,21.8,334
20130301|2012-12-27 03:00,27,21.75,21.75,21.75,21.75,2
20130301|2012-12-27 04:30,27,21.65,21.65,21.65,21.65,50
20130301|2012-12-27 05:00,27,21.6,21.6,21.6,21.6,25
20130301|2012-12-27 05:30,27,21.55,21.6,21.55,21.6,400
20130301|2012-12-27 06:30,27,21.55,21.55,21.55,21.55,10
20130301|2012-12-27 07:00,27,21.55,21.55,21.5,21.5,170
20130301|2012-12-27 07:30,27,21.5,21.5,21.5,21.5,153
20130301|2012-12-27 08:00,27,21.45,21.5,21.45,21.5,102
20130301|2012-12-27 08:30,27,21.45,21.5,21.35,21.35,441
20130301|2012-12-27 09:00,27,21.4,21.65,21.4,21.65,601
20130301|2012-12-27 09:30,27,21.75,21.75,21.65,21.7,650
20130301|2012-12-27 10:00,27,21.7,21.7,21.55,21.55,381
20130301|2012-12-28 02:00,28,21.6,21.6,21.6,21.6,2
20130301|2012-12-28 02:30,28,21.4,21.4,21.4,21.4,70
20130301|2012-12-28 03:30,28,21.45,21.45,21.4,21.45,10
20130301|2012-12-28 05:00,28,21.8,21.8,21.8,21.8,100
20130301|2012-12-28 06:00,28,21.8,21.9,21.8,21.9,600
20130301|2012-12-28 06:30,28,22,22,22,22,39
20130301|2012-12-28 07:00,28,22,22,21.9,21.9,23
20130301|2012-12-28 07:30,28,21.9,22,21.9,22,180
20130301|2012-12-28 08:00,28,21.95,21.95,21.95,21.95,50
20130301|2012-12-28 08:30,28,22,22.05,22,22.05,700
20130301|2012-12-28 10:00,28,22.25,22.35,22.15,22.3,510
20130301|2012-12-28 10:30,28,22.2,22.2,22.2,22.2,24
20130301|2013-01-02 02:00,2,22.25,22.25,21,21,144
20130301|2013-01-02 02:30,2,20.8,20.8,20.65,20.65,73
20130301|2013-01-02 03:00,2,20.4,20.4,20,20,389
20130301|2013-01-02 04:00,2,19.65,19.8,19.6,19.8,283
20130301|2013-01-02 04:30,2,19.8,19.8,19.8,19.8,10
20130301|2013-01-02 05:00,2,19.85,19.85,19.85,19.85,200
20130301|2013-01-02 06:30,2,19.85,19.85,19.7,19.7,101
20130301|2013-01-02 07:00,2,19.65,19.65,19.55,19.55,61
20130301|2013-01-02 07:30,2,19.7,19.7,19.7,19.7,429
20130301|2013-01-02 08:00,2,19.7,19.8,19.65,19.65,98
20130301|2013-01-02 09:00,2,20.05,20.2,20.05,20.2,36
20130301|2013-01-02 09:30,2,20.2,20.2,20.15,20.2,551
20130301|2013-01-02 10:00,2,20.25,20.25,20.1,20.1,330
20130301|2013-01-03 02:00,3,20.15,20.15,19.95,20.05,290
20130301|2013-01-03 04:30,3,20.1,20.1,20.1,20.1,200
20130301|2013-01-03 05:30,3,20.15,20.15,20.15,20.15,150
20130301|2013-01-03 07:00,3,20.1,20.2,20.05,20.05,461
20130301|2013-01-03 07:30,3,20,20.2,20,20.2,228
20130301|2013-01-03 08:00,3,20.2,20.3,20.2,20.3,144
20130301|2013-01-03 08:30,3,20.15,20.3,20.15,20.25,249
20130301|2013-01-03 09:00,3,20.25,20.25,20.15,20.2,212
20130301|2013-01-03 09:30,3,20.25,20.4,20.25,20.4,239
20130301|2013-01-03 10:00,3,20.35,20.35,20.15,20.2,333
20130301|2013-01-04 02:00,4,20.45,20.45,20.15,20.15,73
20130301|2013-01-04 03:00,4,20.25,20.3,20.1,20.1,36
20130301|2013-01-04 03:30,4,20.2,20.25,20.1,20.25,47
20130301|2013-01-04 04:00,4,20.25,20.35,20.2,20.3,28
20130301|2013-01-04 04:30,4,20.4,20.4,20.2,20.2,41
20130301|2013-01-04 05:00,4,20.2,20.2,20.1,20.15,202
20130301|2013-01-04 05:30,4,20.15,20.2,20.15,20.15,34
20130301|2013-01-04 06:00,4,20.15,20.25,20.15,20.25,159
20130301|2013-01-04 06:30,4,20.25,20.35,20.25,20.25,32
20130301|2013-01-04 07:00,4,20.25,20.25,20.1,20.15,374
20130301|2013-01-04 07:30,4,20.1,20.1,20,20.05,216
20130301|2013-01-04 08:00,4,20.05,20.05,19.95,20,407
20130301|2013-01-04 08:30,4,20,20.05,19.85,19.85,346
20130301|2013-01-04 09:00,4,19.8,19.9,19.8,19.9,178
20130301|2013-01-04 09:30,4,19.95,20.05,19.95,20.05,386
20130301|2013-01-04 10:00,4,20.05,20.05,19.9,20,297
20130301|2013-01-07 02:00,7,19.9,19.9,19.75,19.9,20
20130301|2013-01-07 02:30,7,19.9,19.9,19.9,19.9,2
20130301|2013-01-07 03:30,7,19.9,19.9,19.9,19.9,5
20130301|2013-01-07 06:00,7,19.9,19.9,19.85,19.85,8
20130301|2013-01-07 07:00,7,20.15,20.15,20.15,20.15,81
20130301|2013-01-07 07:30,7,20.15,20.2,20.15,20.2,171
20130301|2013-01-07 08:00,7,20.2,20.2,20.2,20.2,43
20130301|2013-01-07 08:30,7,20.2,20.2,20.15,20.15,30
20130301|2013-01-07 09:00,7,20.1,20.1,20.05,20.05,109
20130301|2013-01-07 10:00,7,20,20,19.95,19.95,119
20130301|2013-01-08 02:00,8,20.05,20.3,20.05,20.15,192
20130301|2013-01-08 02:30,8,20.15,20.15,20.1,20.1,58
20130301|2013-01-08 03:00,8,20.1,20.15,20.05,20.15,82
20130301|2013-01-08 03:30,8,20,20,20,20,20
20130301|2013-01-08 04:00,8,20,20.05,20,20.05,28
20130301|2013-01-08 04:30,8,20.05,20.1,20.05,20.05,138
20130301|2013-01-08 05:00,8,20.05,20.1,20.05,20.1,241
20130301|2013-01-08 06:00,8,20,20,20,20,5
20130301|2013-01-08 06:30,8,20.1,20.1,20,20.05,11
20130301|2013-01-08 07:00,8,20.1,20.1,19.9,19.9,113
20130301|2013-01-08 07:30,8,20,20.1,20,20.1,4
20130301|2013-01-08 08:00,8,20.1,20.1,20.05,20.05,58
20130301|2013-01-08 09:00,8,20.2,20.2,20.2,20.2,3
20130301|2013-01-08 09:30,8,20.15,20.2,20.15,20.15,212
20130301|2013-01-08 10:00,8,20.2,20.2,20.15,20.15,271
20130301|2013-01-09 02:00,9,19.95,19.95,19.8,19.9,56
20130301|2013-01-09 02:30,9,19.75,19.85,19.75,19.85,25
20130301|2013-01-09 03:00,9,19.85,19.85,19.8,19.8,6
20130301|2013-01-09 04:00,9,19.85,19.85,19.8,19.8,4
20130301|2013-01-09 04:30,9,19.9,19.95,19.9,19.95,70
20130301|2013-01-09 05:00,9,19.9,19.9,19.9,19.9,25
20130301|2013-01-09 06:30,9,19.9,20.05,19.9,20.05,370
20130301|2013-01-09 07:00,9,19.9,19.9,19.85,19.85,28
20130301|2013-01-09 07:30,9,19.85,19.85,19.85,19.85,40
20130301|2013-01-09 08:00,9,19.8,19.85,19.8,19.85,251
20130301|2013-01-09 08:30,9,19.8,19.8,19.75,19.75,123
20130301|2013-01-09 09:00,9,19.8,19.8,19.75,19.75,254
20130301|2013-01-09 09:30,9,19.75,19.8,19.7,19.8,100
20130301|2013-01-09 10:00,9,19.85,19.9,19.85,19.85,378
20130301|2013-01-10 02:00,10,19.7,19.8,19.65,19.75,37
20130301|2013-01-10 03:00,10,19.8,19.8,19.75,19.75,4
20130301|2013-01-10 03:30,10,19.7,19.7,19.6,19.6,25
20130301|2013-01-10 04:00,10,19.65,19.65,19.65,19.65,2
20130301|2013-01-10 06:30,10,19.7,19.8,19.65,19.65,185
20130301|2013-01-10 07:00,10,19.65,19.65,19.65,19.65,243
20130301|2013-01-10 07:30,10,19.65,19.65,19.65,19.65,15
20130301|2013-01-10 08:00,10,19.55,19.55,19.5,19.5,2
20130301|2013-01-10 08:30,10,19.7,19.75,19.65,19.7,99
20130301|2013-01-10 09:00,10,19.6,19.65,19.6,19.65,104
20130301|2013-01-10 09:30,10,19.75,19.8,19.75,19.75,108
20130301|2013-01-10 10:00,10,19.8,19.85,19.7,19.75,349
20130301|2013-01-11 02:00,11,19.7,19.7,19.65,19.65,3
20130301|2013-01-11 03:00,11,19.6,19.6,19.6,19.6,3
20130301|2013-01-11 06:30,11,19.6,19.6,19.55,19.6,8
20130301|2013-01-11 07:00,11,19.6,19.6,19.55,19.55,80
20130301|2013-01-11 08:00,11,19.5,19.55,19.45,19.5,54
20130301|2013-01-11 08:30,11,19.55,19.55,19.55,19.55,5
20130301|2013-01-11 09:00,11,19.6,19.6,19.6,19.6,5
20130301|2013-01-11 09:30,11,19.6,19.6,19.55,19.6,203
20130301|2013-01-11 10:00,11,19.6,19.65,19.4,19.45,619
20130301|2013-01-14 02:00,14,19.4,19.55,19.25,19.35,161
20130301|2013-01-14 02:30,14,19.3,19.3,19.25,19.25,64
20130301|2013-01-14 03:00,14,19.25,19.25,19.25,19.25,16
20130301|2013-01-14 03:30,14,19.15,19.15,19,19,121
20130301|2013-01-14 04:00,14,18.95,18.95,18.85,18.9,155
20130301|2013-01-14 04:30,14,18.95,18.95,18.95,18.95,325
20130301|2013-01-14 05:00,14,19,19,18.95,19,211
20130301|2013-01-14 05:30,14,19,19,18.85,18.85,379
20130301|2013-01-14 06:00,14,18.95,18.95,18.9,18.9,16
20130301|2013-01-14 06:30,14,19,19.05,19,19.05,24
20130301|2013-01-14 07:00,14,19.05,19.05,19.05,19.05,5
20130301|2013-01-14 07:30,14,19.05,19.05,19,19,372
20130301|2013-01-14 08:00,14,19,19,19,19,95
20130301|2013-01-14 08:30,14,19,19.1,19,19.1,555
20130301|2013-01-14 09:00,14,19.1,19.15,19.1,19.15,668
20130301|2013-01-14 09:30,14,19.15,19.15,19.05,19.05,162
20130301|2013-01-14 10:00,14,19.1,19.1,19,19,545
20130301|2013-01-15 02:00,15,19.25,19.3,19.1,19.1,148
20130301|2013-01-15 02:30,15,19.05,19.05,18.95,18.95,45
20130301|2013-01-15 03:00,15,18.95,18.95,18.95,18.95,17
20130301|2013-01-15 03:30,15,18.95,18.95,18.8,18.8,42
20130301|2013-01-15 04:00,15,18.85,18.9,18.85,18.9,18
20130301|2013-01-15 04:30,15,18.9,18.9,18.8,18.85,29
20130301|2013-01-15 05:30,15,18.9,18.9,18.9,18.9,5
20130301|2013-01-15 06:00,15,18.95,19,18.95,19,400
20130301|2013-01-15 06:30,15,19.05,19.05,19.05,19.05,328
20130301|2013-01-15 07:00,15,19.1,19.15,19.1,19.15,110
20130301|2013-01-15 07:30,15,19.1,19.1,19.05,19.05,35
20130301|2013-01-15 08:00,15,19.1,19.1,19.1,19.1,255
20130301|2013-01-15 08:30,15,19.05,19.1,19.05,19.1,103
20130301|2013-01-15 09:00,15,19.1,19.1,19.1,19.1,1
20130301|2013-01-15 10:00,15,19,19,18.9,18.9,1151
20130301|2013-01-16 02:00,16,19.2,19.25,19,19,100
20130301|2013-01-16 02:30,16,19.1,19.2,19.1,19.15,98
20130301|2013-01-16 03:00,16,19.2,19.2,19.2,19.2,5
20130301|2013-01-16 03:30,16,19.2,19.2,19.2,19.2,2
20130301|2013-01-16 04:30,16,19.1,19.1,19.05,19.1,277
20130301|2013-01-16 07:00,16,19.1,19.1,19.1,19.1,50
20130301|2013-01-16 07:30,16,19.05,19.05,19.05,19.05,41
20130301|2013-01-16 08:00,16,19.05,19.05,18.95,18.95,261
20130301|2013-01-16 08:30,16,18.9,18.9,18.85,18.9,419
20130301|2013-01-16 09:00,16,18.9,18.9,18.7,18.7,632
20130301|2013-01-16 09:30,16,18.7,18.8,18.7,18.75,530
20130301|2013-01-16 10:00,16,18.7,18.7,18.55,18.55,848
20130301|2013-01-17 02:00,17,18.75,18.85,18.75,18.75,36
20130301|2013-01-17 02:30,17,18.7,18.7,18.65,18.65,60
20130301|2013-01-17 03:00,17,18.65,18.65,18.55,18.6,325
20130301|2013-01-17 03:30,17,18.55,18.55,18.55,18.55,14
20130301|2013-01-17 04:00,17,18.65,18.7,18.65,18.7,11
20130301|2013-01-17 06:30,17,18.6,18.6,18.6,18.6,50
20130301|2013-01-17 07:00,17,18.6,18.6,18.45,18.45,102
20130301|2013-01-17 07:30,17,18.45,18.45,18.25,18.25,280
20130301|2013-01-17 08:00,17,18.25,18.3,18.25,18.25,180
20130301|2013-01-17 08:30,17,18.25,18.35,18.25,18.3,301
20130301|2013-01-17 09:00,17,18.3,18.35,18.25,18.3,261
20130301|2013-01-17 09:30,17,18.3,18.35,18.3,18.3,213
20130301|2013-01-17 10:00,17,18.35,18.45,18.35,18.35,304
20130301|2013-01-18 03:00,18,18.4,18.45,18.4,18.45,77
20130301|2013-01-18 03:30,18,18.45,18.45,18.45,18.45,16
20130301|2013-01-18 04:30,18,18.45,18.45,18.45,18.45,11
20130301|2013-01-18 05:00,18,18.35,18.45,18.35,18.45,53
20130301|2013-01-18 06:00,18,18.4,18.4,18.4,18.4,53
20130301|2013-01-18 07:00,18,18.45,18.5,18.3,18.3,85
20130301|2013-01-18 07:30,18,18.3,18.3,18.25,18.25,133
20130301|2013-01-18 08:00,18,18.25,18.25,18.2,18.25,115
20130301|2013-01-18 08:30,18,18.2,18.3,18.2,18.2,198
20130301|2013-01-18 09:00,18,18.2,18.35,18.2,18.35,315
20130301|2013-01-18 09:30,18,18.3,18.35,18.3,18.35,151
20130301|2013-01-18 10:00,18,18.35,18.6,18.35,18.4,921
20130301|2013-01-21 02:00,21,18.25,18.25,18.25,18.25,101
20130301|2013-01-21 03:00,21,18.25,18.25,18.15,18.15,64
20130301|2013-01-21 04:00,21,18.15,18.15,18.1,18.1,135
20130301|2013-01-21 04:30,21,18.1,18.1,18.1,18.1,2
20130301|2013-01-21 05:00,21,18.1,18.15,18.1,18.15,105
20130301|2013-01-21 06:00,21,18.15,18.15,18.15,18.15,2
20130301|2013-01-21 06:30,21,18.05,18.05,18,18.05,222
20130301|2013-01-21 07:00,21,18,18,18,18,31
20130301|2013-01-21 08:00,21,17.95,17.95,17.95,17.95,11
20130301|2013-01-21 08:30,21,17.95,17.95,17.9,17.9,45
20130301|2013-01-21 09:00,21,17.95,17.95,17.85,17.85,202
20130301|2013-01-21 09:30,21,17.9,17.9,17.9,17.9,6
20130301|2013-01-21 10:00,21,17.9,17.9,17.75,17.75,609
20130301|2013-01-22 02:00,22,17.8,17.85,17.8,17.85,74
20130301|2013-01-22 02:30,22,17.85,18.2,17.8,18.2,254
20130301|2013-01-22 03:00,22,18.25,18.6,18.25,18.25,402
20130301|2013-01-22 03:30,22,18.25,18.25,18.15,18.15,159
20130301|2013-01-22 04:00,22,18.1,18.1,17.8,17.8,431
20130301|2013-01-22 04:30,22,17.75,17.8,17.7,17.7,663
20130301|2013-01-22 05:00,22,17.7,17.75,17.7,17.75,235
20130301|2013-01-22 05:30,22,17.75,17.75,17.7,17.7,19
20130301|2013-01-22 06:00,22,17.8,17.8,17.75,17.75,2
20130301|2013-01-22 06:30,22,17.7,17.75,17.7,17.75,11
20130301|2013-01-22 07:00,22,17.9,17.95,17.85,17.9,119
20130301|2013-01-22 07:30,22,17.9,17.9,17.85,17.85,221
20130301|2013-01-22 08:00,22,17.85,17.9,17.75,17.75,29
20130301|2013-01-22 08:30,22,17.75,17.85,17.75,17.85,267
20130301|2013-01-22 09:00,22,17.85,18,17.85,18,210
20130301|2013-01-22 09:30,22,18,18,17.9,17.9,680
20130301|2013-01-22 10:00,22,17.8,18,17.8,17.9,1229
20130301|2013-01-23 02:00,23,17.8,17.85,17.7,17.7,131
20130301|2013-01-23 02:30,23,17.7,17.7,17.7,17.7,251
20130301|2013-01-23 03:00,23,17.7,17.7,17.65,17.65,137
20130301|2013-01-23 03:30,23,17.6,17.6,17.45,17.5,65
20130301|2013-01-23 04:00,23,17.5,17.5,17.5,17.5,76
20130301|2013-01-23 04:30,23,17.5,17.5,17.5,17.5,100
20130301|2013-01-23 05:00,23,17.5,17.5,17.45,17.5,200
20130301|2013-01-23 06:30,23,17.55,17.55,17.5,17.5,11
20130301|2013-01-23 07:00,23,17.5,17.55,17.5,17.55,200
20130301|2013-01-23 07:30,23,17.6,17.6,17.6,17.6,5
20130301|2013-01-23 08:00,23,17.65,17.7,17.65,17.7,69
20130301|2013-01-23 08:30,23,17.6,17.65,17.55,17.65,202
20130301|2013-01-23 09:00,23,17.65,17.65,17.6,17.6,221
20130301|2013-01-23 09:30,23,17.6,17.75,17.6,17.75,146
20130301|2013-01-23 10:00,23,17.7,17.8,17.65,17.8,2275
20130301|2013-01-23 10:30,23,17.65,17.65,17.65,17.65,1
20130301|2013-01-24 02:00,24,17.7,18,17.7,17.8,549
20130301|2013-01-24 02:30,24,17.85,17.85,17.75,17.75,211
20130301|2013-01-24 03:00,24,17.65,17.65,17.55,17.55,230
20130301|2013-01-24 03:30,24,17.45,17.45,17.4,17.4,47
20130301|2013-01-24 04:00,24,17.45,17.45,17.4,17.4,102
20130301|2013-01-24 05:00,24,17.45,17.5,17.45,17.5,100
20130301|2013-01-24 05:30,24,17.45,17.45,17.4,17.4,59
20130301|2013-01-24 06:00,24,17.4,17.45,17.4,17.45,165
20130301|2013-01-24 06:30,24,17.4,17.4,17.4,17.4,56
20130301|2013-01-24 07:00,24,17.35,17.35,17.3,17.35,125
20130301|2013-01-24 07:30,24,17.35,17.4,17.25,17.35,205
20130301|2013-01-24 08:00,24,17.35,17.4,17.3,17.35,496
20130301|2013-01-24 08:30,24,17.35,17.4,17.3,17.4,773
20130301|2013-01-24 09:00,24,17.4,17.5,17.3,17.5,989
20130301|2013-01-24 09:30,24,17.4,17.55,17.4,17.5,890
20130301|2013-01-24 10:00,24,17.45,17.55,17.35,17.35,2752
20130301|2013-01-24 10:30,24,17.35,17.35,17.35,17.35,1
20130301|2013-01-25 02:00,25,17.5,17.5,17.15,17.15,358
20130301|2013-01-25 02:30,25,17.15,17.2,17,17,511
20130301|2013-01-25 03:00,25,17,17,16.95,17,217
20130301|2013-01-25 03:30,25,17.05,17.1,17.05,17.05,662
20130301|2013-01-25 04:00,25,17,17.05,17,17.05,304
20130301|2013-01-25 04:30,25,17,17,17,17,18
20130301|2013-01-25 05:30,25,17.1,17.1,17.1,17.1,5
20130301|2013-01-25 06:00,25,17,17,16.95,16.95,28
20130301|2013-01-25 06:30,25,17,17,17,17,16
20130301|2013-01-25 07:00,25,17,17,17,17,66
20130301|2013-01-25 07:30,25,17,17.05,17,17.05,7
20130301|2013-01-25 08:00,25,17.1,17.1,17.1,17.1,6
20130301|2013-01-25 08:30,25,17,17.05,16.95,17,396
20130301|2013-01-25 09:00,25,17,17.1,17,17,276
20130301|2013-01-25 09:30,25,17,17.15,17,17.15,118
20130301|2013-01-25 10:00,25,17.1,17.2,17,17,1080
20130301|2013-01-28 02:00,28,17.15,17.15,17,17.05,28
20130301|2013-01-28 02:30,28,17.05,17.05,17.05,17.05,17
20130301|2013-01-28 03:00,28,17,17,16.95,16.95,468
20130301|2013-01-28 03:30,28,16.9,17,16.9,17,23
20130301|2013-01-28 04:00,28,16.95,17,16.95,17,55
20130301|2013-01-28 04:30,28,17,17,16.95,16.95,27
20130301|2013-01-28 05:00,28,16.9,16.9,16.9,16.9,45
20130301|2013-01-28 06:00,28,16.95,16.95,16.9,16.9,10
20130301|2013-01-28 07:00,28,16.9,16.9,16.85,16.85,60
20130301|2013-01-28 07:30,28,16.9,16.9,16.9,16.9,13
20130301|2013-01-28 08:00,28,16.9,16.9,16.9,16.9,2
20130301|2013-01-28 08:30,28,16.95,16.95,16.9,16.9,26
20130301|2013-01-28 09:00,28,17,17.05,17,17.05,258
20130301|2013-01-28 09:30,28,17,17.05,17,17,168
20130301|2013-01-28 10:00,28,17,17.05,16.95,16.95,390
20130301|2013-01-28 10:30,28,16.95,16.95,16.95,16.95,4
20130301|2013-01-29 02:00,29,16.95,17.05,16.95,16.95,32
20130301|2013-01-29 02:30,29,16.9,16.95,16.9,16.95,84
20130301|2013-01-29 03:00,29,16.9,16.9,16.9,16.9,152
20130301|2013-01-29 03:30,29,16.9,16.95,16.9,16.95,553
20130301|2013-01-29 04:30,29,16.95,17,16.95,17,96
20130301|2013-01-29 05:00,29,17.05,17.25,17.05,17.2,483
20130301|2013-01-29 05:30,29,17.2,17.25,17.2,17.25,49
20130301|2013-01-29 06:00,29,17.15,17.15,17.15,17.15,35
20130301|2013-01-29 06:30,29,17.1,17.1,17.1,17.1,305
20130301|2013-01-29 07:00,29,17.1,17.2,17.05,17.15,275
20130301|2013-01-29 07:30,29,17.15,17.15,17.15,17.15,24
20130301|2013-01-29 08:00,29,17.15,17.2,17.15,17.2,38
20130301|2013-01-29 08:30,29,17.1,17.15,17.05,17.15,308
20130301|2013-01-29 09:00,29,17.2,17.25,17.1,17.1,10
20130301|2013-01-29 09:30,29,17.15,17.15,17.1,17.1,48
20130301|2013-01-29 10:00,29,17.05,17.05,16.75,16.75,3923
20130301|2013-01-29 10:30,29,16.75,16.75,16.75,16.75,6
20130301|2013-01-30 02:00,30,16.85,16.85,16.85,16.85,13
20130301|2013-01-30 02:30,30,16.75,16.8,16.65,16.65,304
20130301|2013-01-30 03:00,30,16.65,16.65,16.65,16.65,1
20130301|2013-01-30 03:30,30,16.7,16.7,16.65,16.65,11
20130301|2013-01-30 04:00,30,16.65,16.8,16.65,16.8,127
20130301|2013-01-30 04:30,30,16.75,16.8,16.75,16.8,125
20130301|2013-01-30 05:00,30,16.8,16.8,16.8,16.8,59
20130301|2013-01-30 05:30,30,16.8,16.8,16.8,16.8,8
20130301|2013-01-30 06:00,30,16.8,16.8,16.8,16.8,20
20130301|2013-01-30 06:30,30,16.85,16.85,16.85,16.85,141
20130301|2013-01-30 07:30,30,16.9,17,16.9,17,161
20130301|2013-01-30 08:00,30,17.1,17.35,17.1,17.3,1041
20130301|2013-01-30 08:30,30,17.3,17.4,17.2,17.2,717
20130301|2013-01-30 09:00,30,17.2,17.55,17.2,17.55,1034
20130301|2013-01-30 09:30,30,17.55,17.55,17.3,17.3,534
20130301|2013-01-30 10:00,30,17.3,17.4,17.25,17.25,1764
20130301|2013-01-31 02:00,31,17.55,17.55,17.35,17.45,201
20130301|2013-01-31 02:30,31,17.5,17.8,17.5,17.8,404
20130301|2013-01-31 03:00,31,17.8,18.3,17.8,18,1315
20130301|2013-01-31 03:30,31,17.85,18,17.85,18,145
20130301|2013-01-31 04:00,31,18,18.05,17.85,17.9,643
20130301|2013-01-31 04:30,31,17.85,18,17.85,17.95,1963
20130301|2013-01-31 05:00,31,17.95,17.95,17.85,17.9,754
20130301|2013-01-31 05:30,31,17.9,18.05,17.85,17.85,398
20130301|2013-01-31 06:30,31,17.85,17.85,17.8,17.8,86
20130301|2013-01-31 07:30,31,17.9,17.9,17.9,17.9,5
20130301|2013-01-31 08:00,31,17.95,17.95,17.9,17.95,2521
20130301|2013-01-31 08:30,31,17.95,17.95,17.5,17.55,1266
20130301|2013-01-31 09:00,31,17.7,17.75,17.7,17.75,121
20130301|2013-01-31 09:30,31,17.75,17.8,17.75,17.8,10
20130301|2013-01-31 10:00,31,17.85,17.9,17.75,17.85,1107
20130301|2013-01-31 10:30,31,17.8,17.8,17.8,17.8,88
20130301|2013-02-01 02:00,1,17.85,18.2,17.65,18,326
20130301|2013-02-01 02:30,1,17.95,17.95,17.95,17.95,19
20130301|2013-02-01 03:00,1,17.85,17.95,17.8,17.8,145
20130301|2013-02-01 03:30,1,17.8,17.8,17.8,17.8,56
20130301|2013-02-01 04:00,1,17.85,17.85,17.85,17.85,12
20130301|2013-02-01 04:30,1,17.85,17.85,17.85,17.85,3
20130301|2013-02-01 05:00,1,17.9,17.9,17.9,17.9,3
20130301|2013-02-01 05:30,1,17.85,17.85,17.85,17.85,18
20130301|2013-02-01 06:00,1,17.9,17.9,17.9,17.9,21
20130301|2013-02-01 06:30,1,17.85,17.85,17.85,17.85,20
20130301|2013-02-01 07:00,1,17.85,17.85,17.85,17.85,972
20130301|2013-02-01 07:30,1,17.55,17.55,17.45,17.5,269
20130301|2013-02-01 08:00,1,17.55,17.7,17.55,17.7,542
20130301|2013-02-01 08:30,1,17.7,17.75,17.7,17.7,575
20130301|2013-02-01 09:00,1,17.6,17.65,17.45,17.55,358
20130301|2013-02-01 09:30,1,17.5,17.6,17.5,17.6,43
20130301|2013-02-01 10:00,1,17.6,17.6,17.5,17.5,1031
20130301|2013-02-04 02:00,4,17.2,17.75,17.2,17.6,404
20130301|2013-02-04 02:30,4,17.65,17.65,17.65,17.65,74
20130301|2013-02-04 03:00,4,17.6,17.6,17.6,17.6,33
20130301|2013-02-04 03:30,4,17.65,17.65,17.65,17.65,60
20130301|2013-02-04 04:00,4,17.65,17.75,17.65,17.75,18
20130301|2013-02-04 04:30,4,17.95,18.1,17.95,18.1,142
20130301|2013-02-04 05:00,4,18.1,18.15,18,18.05,213
20130301|2013-02-04 05:30,4,18.1,18.1,18.05,18.05,14
20130301|2013-02-04 06:00,4,18.15,18.2,18.15,18.2,153
20130301|2013-02-04 06:30,4,18.3,18.4,18.3,18.3,69
20130301|2013-02-04 07:00,4,18.25,18.85,18.25,18.8,1880
20130301|2013-02-04 07:30,4,18.75,18.9,18.75,18.75,943
20130301|2013-02-04 08:00,4,18.8,18.8,18.65,18.75,1585
20130301|2013-02-04 08:30,4,18.7,18.85,18.7,18.7,401
20130301|2013-02-04 09:00,4,18.8,19.15,18.7,19,2907
20130301|2013-02-04 09:30,4,18.9,19.4,18.85,19.35,3536
20130301|2013-02-04 10:00,4,19.4,19.55,19.3,19.5,2204
20130301|2013-02-04 10:30,4,19.5,19.5,19.5,19.5,50
20130301|2013-02-05 02:00,5,19.3,19.5,18.75,18.75,945
20130301|2013-02-05 02:30,5,18.65,19,18.65,18.85,202
20130301|2013-02-05 03:00,5,18.8,18.85,18.8,18.8,219
20130301|2013-02-05 03:30,5,18.75,19,18.75,19,98
20130301|2013-02-05 04:00,5,19.1,19.1,18.9,18.9,47
20130301|2013-02-05 04:30,5,19,19,18.8,18.85,74
20130301|2013-02-05 05:00,5,18.85,18.9,18.8,18.8,220
20130301|2013-02-05 06:00,5,18.65,18.7,18.65,18.65,69
20130301|2013-02-05 06:30,5,18.65,18.75,18.65,18.75,42
20130301|2013-02-05 07:00,5,18.85,18.85,18.85,18.85,1
20130301|2013-02-05 07:30,5,18.85,18.95,18.85,18.85,90
20130301|2013-02-05 08:00,5,18.85,18.85,18.85,18.85,7
20130301|2013-02-05 08:30,5,18.9,18.95,18.8,18.85,129
20130301|2013-02-05 09:00,5,18.85,19,18.85,19,17
20130301|2013-02-05 10:00,5,18.95,19.35,18.95,19.35,1652
20130301|2013-02-06 02:00,6,19.55,19.65,19.3,19.3,1041
20130301|2013-02-06 02:30,6,19.25,19.25,18.95,18.95,50
20130301|2013-02-06 03:00,6,18.95,18.95,18.9,18.95,26
20130301|2013-02-06 03:30,6,18.95,18.95,18.9,18.9,54
20130301|2013-02-06 04:00,6,19,19.15,19,19,215
20130301|2013-02-06 04:30,6,19.25,19.6,19.25,19.6,441
20130301|2013-02-06 05:00,6,19.55,19.55,19.45,19.45,203
20130301|2013-02-06 05:30,6,19.5,19.5,19.5,19.5,134
20130301|2013-02-06 06:00,6,19.35,19.35,19.15,19.3,1247
20130301|2013-02-06 06:30,6,19.35,19.6,19.35,19.6,309
20130301|2013-02-06 07:00,6,19.6,20.2,19.6,20.1,985
20130301|2013-02-06 07:30,6,20.15,20.25,20.1,20.15,356
20130301|2013-02-06 08:00,6,20.15,20.15,20,20.1,1701
20130301|2013-02-06 08:30,6,20.05,20.1,19.9,19.9,859
20130301|2013-02-06 09:00,6,19.9,20,19.9,19.9,341
20130301|2013-02-06 09:30,6,19.85,19.95,19.55,19.65,461
20130301|2013-02-06 10:00,6,19.65,19.75,19.5,19.75,412
20130301|2013-02-07 02:00,7,19.8,19.8,19.45,19.45,126
20130301|2013-02-07 02:30,7,19.4,19.6,19.35,19.6,314
20130301|2013-02-07 03:00,7,19.6,19.6,19.4,19.4,86
20130301|2013-02-07 04:00,7,19.45,19.45,19.35,19.35,366
20130301|2013-02-07 04:30,7,19.35,19.35,19.35,19.35,3
20130301|2013-02-07 05:00,7,19.35,19.35,19.35,19.35,40
20130301|2013-02-07 05:30,7,19.3,19.45,19.3,19.45,22
20130301|2013-02-07 06:00,7,19.4,19.4,19.35,19.35,10
20130301|2013-02-07 06:30,7,19.35,19.5,19.3,19.4,76
20130301|2013-02-07 07:00,7,19.55,19.55,19.4,19.4,114
20130301|2013-02-07 07:30,7,19.5,19.5,19.4,19.4,150
20130301|2013-02-07 08:00,7,19.35,19.35,19.2,19.2,222
20130301|2013-02-07 08:30,7,19.3,19.3,19.25,19.3,26
20130301|2013-02-07 09:00,7,19.3,19.75,19.3,19.65,471
20130301|2013-02-07 09:30,7,19.7,19.95,19.65,19.9,544
20130301|2013-02-07 10:00,7,19.85,20.05,19.75,20.05,1247
20130301|2013-02-07 10:30,7,20,20,20,20,10
20130301|2013-02-08 02:00,8,19.9,19.9,19.5,19.55,279
20130301|2013-02-08 02:30,8,19.4,19.45,19.35,19.35,113
20130301|2013-02-08 03:00,8,19.3,19.35,19.3,19.3,346
20130301|2013-02-08 03:30,8,19.3,19.5,19.3,19.5,362
20130301|2013-02-08 04:00,8,19.6,19.6,19.55,19.55,21
20130301|2013-02-08 04:30,8,19.5,19.5,19.4,19.4,645
20130301|2013-02-08 05:00,8,19.4,19.4,19.3,19.3,174
20130301|2013-02-08 05:30,8,19.35,19.4,19.25,19.25,159
20130301|2013-02-08 06:00,8,19.2,19.2,19.2,19.2,10
20130301|2013-02-08 06:30,8,19.3,19.3,19.25,19.25,109
20130301|2013-02-08 07:00,8,19.35,19.35,19.25,19.35,23
20130301|2013-02-08 07:30,8,19.3,19.3,19.15,19.15,318
20130301|2013-02-08 08:00,8,19.15,19.15,19.05,19.05,308
20130301|2013-02-08 08:30,8,19.05,19.05,18.85,18.9,804
20130301|2013-02-08 09:00,8,18.75,18.9,18.75,18.85,1025
20130301|2013-02-08 09:30,8,18.85,18.95,18.85,18.9,96
20130301|2013-02-08 10:00,8,18.85,19,18.8,19,15
20130301|2013-02-11 02:00,11,19,19.25,18.95,19.05,944
20130301|2013-02-11 02:30,11,18.95,19.1,18.85,18.85,254
20130301|2013-02-11 03:00,11,18.8,18.8,18.75,18.75,39
20130301|2013-02-11 03:30,11,18.75,18.75,18.7,18.7,7
20130301|2013-02-11 04:00,11,18.6,18.6,18.5,18.5,223
20130301|2013-02-11 04:30,11,18.55,18.55,18.55,18.55,31
20130301|2013-02-11 05:00,11,18.55,18.55,18.55,18.55,2
20130301|2013-02-11 05:30,11,18.65,18.65,18.6,18.6,122
20130301|2013-02-11 06:00,11,18.6,18.6,18.6,18.6,1
20130301|2013-02-11 06:30,11,18.55,18.55,18.55,18.55,113
20130301|2013-02-11 07:00,11,18.6,18.6,18.6,18.6,15
20130301|2013-02-11 07:30,11,18.65,18.7,18.65,18.7,128
20130301|2013-02-11 08:00,11,18.7,18.75,18.7,18.7,312
20130301|2013-02-11 08:30,11,18.8,18.8,18.8,18.8,11
20130301|2013-02-11 09:00,11,18.8,19.05,18.75,19,188
20130301|2013-02-11 09:30,11,19.05,19.05,18.75,18.75,119
20130301|2013-02-11 10:00,11,18.75,18.95,18.7,18.95,3302
20130301|2013-02-12 02:00,12,18.9,19.05,18.9,19.05,83
20130301|2013-02-12 02:30,12,19.05,19.05,19,19.05,122
20130301|2013-02-12 03:00,12,18.95,19,18.75,18.8,311
20130301|2013-02-12 03:30,12,18.75,18.85,18.75,18.8,314
20130301|2013-02-12 04:30,12,18.55,18.55,18.5,18.5,190
20130301|2013-02-12 05:00,12,18.5,18.55,18.5,18.55,125
20130301|2013-02-12 05:30,12,18.55,18.7,18.55,18.65,89
20130301|2013-02-12 06:00,12,18.65,18.75,18.65,18.75,150
20130301|2013-02-12 06:30,12,18.8,18.8,18.75,18.75,6
20130301|2013-02-12 07:30,12,18.7,18.7,18.6,18.6,70
20130301|2013-02-12 08:00,12,18.7,18.7,18.7,18.7,3
20130301|2013-02-12 08:30,12,18.65,18.65,18.65,18.65,2
20130301|2013-02-12 09:00,12,18.65,18.65,18.65,18.65,50
20130301|2013-02-12 09:30,12,18.7,18.8,18.7,18.7,64
20130301|2013-02-12 10:00,12,18.7,18.8,18.65,18.75,2107
20130301|2013-02-12 10:30,12,18.75,18.75,18.75,18.75,50
20130301|2013-02-13 02:00,13,18.6,18.65,18.5,18.55,228
20130301|2013-02-13 02:30,13,18.6,18.7,18.6,18.65,376
20130301|2013-02-13 03:00,13,18.65,18.65,18.5,18.6,199
20130301|2013-02-13 03:30,13,18.65,18.65,18.65,18.65,30
20130301|2013-02-13 04:00,13,18.65,18.65,18.65,18.65,18
20130301|2013-02-13 04:30,13,18.65,18.75,18.65,18.65,930
20130301|2013-02-13 05:00,13,18.65,18.7,18.6,18.6,497
20130301|2013-02-13 05:30,13,18.6,18.7,18.6,18.65,1569
20130301|2013-02-13 06:00,13,18.65,18.65,18.6,18.6,292
20130301|2013-02-13 06:30,13,18.45,18.45,18.45,18.45,2
20130301|2013-02-13 07:00,13,18.45,18.6,18.45,18.55,1969
20130301|2013-02-13 07:30,13,18.6,18.6,18.55,18.6,241
20130301|2013-02-13 08:00,13,18.6,18.6,18.6,18.6,40
20130301|2013-02-13 08:30,13,18.55,18.6,18.5,18.55,507
20130301|2013-02-13 09:00,13,18.55,18.55,18.45,18.5,306
20130301|2013-02-13 09:30,13,18.55,18.6,18.5,18.6,614
20130301|2013-02-13 10:00,13,18.55,18.65,18.5,18.65,981
20130301|2013-02-13 10:30,13,18.7,18.7,18.7,18.7,300
20130301|2013-02-14 02:00,14,18.5,18.75,18.5,18.7,148
20130301|2013-02-14 02:30,14,18.65,18.65,18.35,18.35,38
20130301|2013-02-14 03:00,14,18.4,18.5,18.4,18.5,55
20130301|2013-02-14 03:30,14,18.55,18.55,18.55,18.55,231
20130301|2013-02-14 04:00,14,18.75,18.8,18.75,18.8,102
20130301|2013-02-14 04:30,14,19.1,19.4,19,19,674
20130301|2013-02-14 05:00,14,19.1,19.3,19.05,19.1,2207
20130301|2013-02-14 05:30,14,19.1,19.1,18.9,18.9,451
20130301|2013-02-14 06:00,14,18.95,18.95,18.9,18.9,29
20130301|2013-02-14 06:30,14,18.95,18.95,18.9,18.9,210
20130301|2013-02-14 07:30,14,18.85,18.85,18.8,18.8,13
20130301|2013-02-14 08:00,14,18.85,19.05,18.85,18.95,89
20130301|2013-02-14 08:30,14,18.95,18.95,18.9,18.9,45
20130301|2013-02-14 09:00,14,18.9,18.9,18.85,18.9,299
20130301|2013-02-14 09:30,14,18.85,18.85,18.65,18.75,754
20130301|2013-02-14 10:00,14,18.7,18.75,18.7,18.75,184
20130301|2013-02-14 10:30,14,18.6,18.6,18.6,18.6,90
20130301|2013-02-15 02:00,15,18.75,19.15,18.75,19.15,345
20130301|2013-02-15 02:30,15,19.1,19.1,18.9,18.95,143
20130301|2013-02-15 03:00,15,18.95,18.95,18.95,18.95,1
20130301|2013-02-15 03:30,15,18.9,18.9,18.75,18.75,192
20130301|2013-02-15 04:00,15,18.7,18.7,18.45,18.5,189
20130301|2013-02-15 04:30,15,18.5,18.55,18.5,18.55,32
20130301|2013-02-15 05:00,15,18.55,18.55,18.45,18.5,21
20130301|2013-02-15 05:30,15,18.5,18.5,18.45,18.45,10
20130301|2013-02-15 06:00,15,18.5,18.55,18.5,18.55,302
20130301|2013-02-15 06:30,15,18.55,18.6,18.55,18.6,32
20130301|2013-02-15 07:00,15,18.5,18.55,18.4,18.5,348
20130301|2013-02-15 07:30,15,18.5,18.5,18.4,18.45,347
20130301|2013-02-15 08:00,15,18.4,18.5,18.4,18.5,309
20130301|2013-02-15 08:30,15,18.45,18.5,18.45,18.5,613
20130301|2013-02-15 09:00,15,18.5,18.55,18.5,18.55,326
20130301|2013-02-15 09:30,15,18.6,18.7,18.6,18.7,232
20130301|2013-02-15 10:00,15,18.75,19,18.75,18.95,1437
20130301|2013-02-15 10:30,15,18.9,18.9,18.9,18.9,60
20130301|2013-02-18 02:30,18,19.15,19.15,19,19,229
20130301|2013-02-18 03:00,18,19,19.05,19,19.05,54
20130301|2013-02-18 03:30,18,19.05,19.15,19.05,19.15,258
20130301|2013-02-18 04:00,18,19.25,19.25,19.2,19.2,64
20130301|2013-02-18 04:30,18,19.15,19.2,19.15,19.15,205
20130301|2013-02-18 05:00,18,19.1,19.15,19.1,19.1,435
20130301|2013-02-18 05:30,18,19.1,19.2,19.1,19.2,289
20130301|2013-02-18 06:00,18,19.15,19.15,19.15,19.15,2
20130301|2013-02-18 06:30,18,19.15,19.15,19.1,19.1,210
20130301|2013-02-18 07:30,18,19.15,19.15,19.15,19.15,110
20130301|2013-02-18 08:00,18,19.05,19.1,19,19,187
20130301|2013-02-18 08:30,18,19.05,19.1,19.05,19.05,250
20130301|2013-02-18 09:00,18,19.05,19.1,19,19.05,115
20130301|2013-02-18 09:30,18,19.1,19.15,19,19,2027
20130301|2013-02-18 10:00,18,19.05,19.05,18.95,18.95,163
20130301|2013-02-19 02:00,19,19,19,18.9,18.9,290
20130301|2013-02-19 02:30,19,18.85,18.85,18.8,18.8,492
20130301|2013-02-19 03:00,19,18.8,18.85,18.8,18.8,23
20130301|2013-02-19 03:30,19,18.8,18.8,18.55,18.6,160
20130301|2013-02-19 04:00,19,18.65,18.7,18.65,18.7,209
20130301|2013-02-19 05:00,19,18.65,18.7,18.65,18.7,4
20130301|2013-02-19 05:30,19,18.7,18.7,18.65,18.65,126
20130301|2013-02-19 06:00,19,18.65,18.65,18.4,18.4,1887
20130301|2013-02-19 06:30,19,18.45,18.55,18.45,18.55,36
20130301|2013-02-19 07:00,19,18.5,18.5,18.5,18.5,15
20130301|2013-02-19 07:30,19,18.5,18.55,18.45,18.45,945
20130301|2013-02-19 08:00,19,18.5,18.5,18.5,18.5,85
20130301|2013-02-19 08:30,19,18.45,18.55,18.45,18.45,1168
20130301|2013-02-19 09:00,19,18.4,18.5,18.4,18.5,180
20130301|2013-02-19 09:30,19,18.45,18.45,18.4,18.4,169
20130301|2013-02-19 10:00,19,18.4,18.45,18.35,18.35,356
20130301|2013-02-19 10:30,19,18.35,18.35,18.35,18.35,10
20130301|2013-02-20 02:00,20,18.4,18.5,18.4,18.4,268
20130301|2013-02-20 02:30,20,18.4,18.45,18.4,18.45,141
20130301|2013-02-20 03:00,20,18.35,18.35,18.3,18.35,52
20130301|2013-02-20 03:30,20,18.4,18.45,18.4,18.45,1325
20130301|2013-02-20 04:00,20,18.5,18.65,18.5,18.65,137
20130301|2013-02-20 04:30,20,18.55,18.55,18.55,18.55,33
20130301|2013-02-20 05:00,20,18.65,18.65,18.65,18.65,312
20130301|2013-02-20 05:30,20,18.65,18.65,18.6,18.65,490
20130301|2013-02-20 06:00,20,18.65,18.75,18.65,18.7,303
20130301|2013-02-20 07:00,20,18.65,18.65,18.65,18.65,23
20130301|2013-02-20 08:00,20,18.65,18.7,18.65,18.65,109
20130301|2013-02-20 08:30,20,18.7,18.85,18.7,18.75,97
20130301|2013-02-20 09:00,20,18.75,18.75,18.7,18.75,219
20130301|2013-02-20 09:30,20,18.75,18.85,18.6,18.85,583
20130301|2013-02-20 10:00,20,18.9,19.15,18.9,18.95,1184
20130301|2013-02-21 02:00,21,19.75,19.95,19.6,19.85,1447
20130301|2013-02-21 02:30,21,19.9,20.1,19.6,19.7,1404
20130301|2013-02-21 03:00,21,19.7,19.85,19.7,19.8,987
20130301|2013-02-21 03:30,21,19.75,19.75,19.65,19.65,463
20130301|2013-02-21 04:00,21,19.6,19.6,19.6,19.6,15
20130301|2013-02-21 04:30,21,19.65,20,19.6,19.9,1496
20130301|2013-02-21 05:00,21,19.95,19.95,19.85,19.85,164
20130301|2013-02-21 05:30,21,19.8,19.8,19.65,19.7,115
20130301|2013-02-21 07:00,21,19.8,19.8,19.75,19.75,344
20130301|2013-02-21 07:30,21,19.75,19.75,19.7,19.7,7
20130301|2013-02-21 08:00,21,19.75,19.8,19.75,19.75,224
20130301|2013-02-21 08:30,21,19.75,19.9,19.75,19.85,1331
20130301|2013-02-21 09:00,21,19.85,19.9,19.75,19.75,824
20130301|2013-02-21 09:30,21,19.75,19.8,19.7,19.8,941
20130301|2013-02-21 10:00,21,19.7,19.9,19.7,19.8,1394
20130301|2013-02-22 02:00,22,19.6,19.6,19.35,19.4,675
20130301|2013-02-22 02:30,22,19.35,19.35,19.1,19.1,618
20130301|2013-02-22 03:00,22,19,19.1,19,19.1,197
20130301|2013-02-22 03:30,22,19.1,19.1,19.05,19.05,229
20130301|2013-02-22 04:00,22,19.1,19.25,19.1,19.25,141
20130301|2013-02-22 04:30,22,19.2,19.2,19.2,19.2,38
20130301|2013-02-22 05:00,22,19.2,19.2,19.05,19.05,377
20130301|2013-02-22 05:30,22,19.05,19.05,18.9,19,874
20130301|2013-02-22 06:00,22,19.1,19.2,19.1,19.1,237
20130301|2013-02-22 06:30,22,19.3,19.3,19.25,19.25,105
20130301|2013-02-22 07:00,22,19.25,19.3,19.2,19.25,448
20130301|2013-02-22 07:30,22,19.2,19.25,19.2,19.25,355
20130301|2013-02-22 08:00,22,19.25,19.3,19.25,19.3,349
20130301|2013-02-22 08:30,22,19.35,19.5,19.3,19.45,246
20130301|2013-02-22 09:00,22,19.5,19.5,19.3,19.35,1132
20130301|2013-02-22 09:30,22,19.35,19.4,19.15,19.15,921
20130301|2013-02-22 10:00,22,19.1,19.2,18.85,18.95,2363
20130301|2013-02-25 02:00,25,19,19,18.55,18.65,577
20130301|2013-02-25 02:30,25,18.6,18.8,18.6,18.8,65
20130301|2013-02-25 03:00,25,18.7,18.75,18.7,18.75,21
20130301|2013-02-25 03:30,25,18.75,18.75,18.65,18.65,34
20130301|2013-02-25 04:00,25,18.7,18.7,18.55,18.55,185
20130301|2013-02-25 04:30,25,18.5,18.5,18.2,18.4,243
20130301|2013-02-25 05:00,25,18.35,18.35,18.25,18.25,340
20130301|2013-02-25 05:30,25,18.2,18.2,18.05,18.2,305
20130301|2013-02-25 06:00,25,18.25,18.25,18,18.1,1137
20130301|2013-02-25 07:00,25,18.2,18.3,18.2,18.3,627
20130301|2013-02-25 07:30,25,18.3,18.3,18.25,18.3,660
20130301|2013-02-25 08:00,25,18.2,18.2,17.9,17.95,882
20130301|2013-02-25 08:30,25,17.95,17.95,17.85,17.95,276
20130301|2013-02-25 09:00,25,17.95,18.2,17.85,18.2,1538
20130301|2013-02-25 09:30,25,18.15,18.95,18.15,18.85,704
20130301|2013-02-25 10:00,25,18.85,18.85,18.65,18.7,218
20130301|2013-02-26 02:00,26,21.1,22,20.75,20.8,4764
20130301|2013-02-26 02:30,26,20.75,20.8,20.5,20.6,2754
20130301|2013-02-26 03:00,26,20.7,20.85,20.6,20.6,1264
20130301|2013-02-26 03:30,26,20.8,20.85,20.65,20.7,675
20130301|2013-02-26 04:00,26,20.7,20.85,20.65,20.85,445
20130301|2013-02-26 04:30,26,20.95,21.3,20.9,21.2,665
20130301|2013-02-26 05:00,26,21.25,21.4,21.25,21.3,1228
20130301|2013-02-26 05:30,26,21.25,21.5,21.25,21.5,403
20130301|2013-02-26 06:00,26,21.5,21.55,21.4,21.45,977
20130301|2013-02-26 06:30,26,21.45,21.45,21.1,21.1,977
20130301|2013-02-26 07:00,26,21.15,21.4,21.15,21.4,1117
20130301|2013-02-26 07:30,26,21.4,21.55,20.95,20.95,907
20130301|2013-02-26 08:00,26,20.95,21.1,20.85,21.05,1786
20130301|2013-02-26 08:30,26,21.05,21.05,20.95,20.95,540
20130301|2013-02-26 09:00,26,20.9,21.3,20.85,21.3,780
20130301|2013-02-26 09:30,26,21.4,21.55,21.3,21.4,507
20130301|2013-02-26 10:00,26,21.45,22.3,21.4,22.3,2314
20130301|2013-02-27 02:00,27,21.95,21.95,21.6,21.6,563
20130301|2013-02-27 02:30,27,21.55,21.55,21.45,21.55,382
20130301|2013-02-27 03:00,27,21.6,21.65,21.6,21.6,119
20130301|2013-02-27 03:30,27,21.7,21.95,21.6,21.8,424
20130301|2013-02-27 04:00,27,21.7,21.75,21.4,21.7,404
20130301|2013-02-27 04:30,27,21.6,21.65,21.55,21.65,697
20130301|2013-02-27 05:00,27,21.65,21.8,21.6,21.75,748
20130301|2013-02-27 05:30,27,21.55,21.6,21.55,21.6,19
20130301|2013-02-27 06:30,27,21.6,21.6,21.6,21.6,26
20130301|2013-02-27 07:00,27,21.55,21.7,21.5,21.7,357
20130301|2013-02-27 07:30,27,21.7,21.75,21.6,21.6,98
20130301|2013-02-27 08:00,27,21.7,21.85,21.6,21.8,665
20130301|2013-02-27 08:30,27,21.75,21.75,21.5,21.5,487
20130301|2013-02-27 09:00,27,21.45,21.55,21.15,21.25,1824
20130301|2013-02-27 09:30,27,21.25,21.25,20.9,21,1218
20130301|2013-02-27 10:00,27,20.95,20.95,20.7,20.85,1462
20130301|2013-02-27 10:30,27,20.95,20.95,20.95,20.95,600
20130301|2013-02-28 02:00,28,20.45,20.5,20.15,20.2,1020
20130301|2013-02-28 02:30,28,20.1,20.2,20.1,20.15,158
20130301|2013-02-28 03:00,28,20.15,20.6,20.15,20.6,208
20130301|2013-02-28 03:30,28,20.4,20.7,20.35,20.35,975
20130301|2013-02-28 04:00,28,20.3,20.45,20.3,20.45,140
20130301|2013-02-28 04:30,28,20.45,20.55,20.45,20.5,202
20130301|2013-02-28 05:00,28,20.5,20.5,20.45,20.45,128
20130301|2013-02-28 06:00,28,20.45,20.55,20.45,20.5,672
20130301|2013-02-28 06:30,28,20.7,20.75,20.7,20.75,8
20130301|2013-02-28 07:00,28,20.8,20.85,20.8,20.8,145
20130301|2013-02-28 07:30,28,20.85,20.85,20.8,20.8,6
20130301|2013-02-28 08:00,28,20.8,20.9,20.75,20.8,233
20130301|2013-02-28 08:30,28,20.75,20.8,20.5,20.5,211
20130301|2013-02-28 09:00,28,20.5,20.6,20.5,20.6,108
20130301|2013-02-28 09:30,28,20.65,20.65,20.5,20.55,1469
20130301|2013-02-28 10:00,28,20.5,20.5,20.25,20.25,694
20130301|2013-02-28 10:30,28,20.35,20.35,20.35,20.35,150
20130301|2013-03-01 02:00,1,20.5,20.7,20.35,20.35,448
20130301|2013-03-01 02:30,1,20.35,20.35,20.25,20.25,101
20130301|2013-03-01 03:00,1,20.35,20.4,20.35,20.4,115
20130301|2013-03-01 03:30,1,20.55,20.75,20.55,20.75,211
20130301|2013-03-01 04:00,1,21,21.05,20.95,21,367
20130301|2013-03-01 04:30,1,21,21.05,21,21.05,102
20130301|2013-03-01 05:00,1,21.15,21.15,21.15,21.15,20
20130301|2013-03-01 06:00,1,21.15,21.5,21.15,21.45,506
20130301|2013-03-01 06:30,1,21.5,21.5,21.4,21.5,189
20130301|2013-03-01 07:00,1,21.55,21.9,21.55,21.85,665
20130301|2013-03-01 07:30,1,22,22.05,21.5,21.5,547
20130301|2013-03-01 08:00,1,21.5,21.55,21.4,21.5,143
20130301|2013-03-01 08:30,1,21.7,21.9,21.7,21.8,844
20130301|2013-03-01 09:00,1,21.7,21.7,21.4,21.4,201
20130301|2013-03-01 09:30,1,21.35,21.35,20.95,20.95,704
20130301|2013-03-01 10:00,1,21.05,21.25,20.85,21.15,1533
20130301|2013-03-04 02:00,4,21.8,21.85,21.6,21.7,177
20130301|2013-03-04 02:30,4,21.6,21.6,21.5,21.5,16
20130301|2013-03-04 03:00,4,21.45,21.5,21.45,21.5,11
20130301|2013-03-04 03:30,4,21.45,21.5,21.45,21.5,51
20130301|2013-03-04 04:00,4,21.45,21.45,21.4,21.4,18
20130301|2013-03-04 04:30,4,21.35,21.4,21.3,21.4,160
20130301|2013-03-04 05:30,4,21.4,21.4,21.4,21.4,25
20130301|2013-03-04 06:00,4,21.35,21.4,21.35,21.35,119
20130301|2013-03-04 06:30,4,21.2,21.2,21.1,21.15,67
20130301|2013-03-04 07:00,4,21.2,21.2,21.2,21.2,10
20130301|2013-03-04 07:30,4,21.15,21.15,21.15,21.15,10
20130301|2013-03-04 08:00,4,21.25,21.35,21.25,21.25,27
20130301|2013-03-04 08:30,4,21.3,21.35,21.1,21.1,100
20130301|2013-03-04 09:00,4,21.15,21.2,21,21.05,136
20130301|2013-03-04 09:30,4,21.05,21.05,20.8,20.85,247
20130301|2013-03-04 10:00,4,20.85,21,20.8,20.9,476
20130301|2013-03-04 10:30,4,20.85,20.85,20.85,20.85,2
20130301|2013-03-05 02:00,5,20.05,20.15,19.9,20.15,715
20130301|2013-03-05 02:30,5,20.05,20.05,19.7,19.7,1895
20130301|2013-03-05 03:00,5,19.75,19.75,19.5,19.65,852
20130301|2013-03-05 03:30,5,19.7,19.8,19.7,19.8,513
20130301|2013-03-05 04:00,5,19.85,19.85,19.85,19.85,504
20130301|2013-03-05 04:30,5,19.8,19.9,19.8,19.85,305
20130301|2013-03-05 05:00,5,19.85,19.9,19.75,19.9,1014
20130301|2013-03-05 05:30,5,19.9,19.9,19.8,19.8,209
20130301|2013-03-05 06:00,5,19.75,19.75,19.75,19.75,663
20130301|2013-03-05 06:30,5,19.8,19.9,19.8,19.9,307
20130301|2013-03-05 07:00,5,19.85,19.85,19.75,19.75,280
20130301|2013-03-05 07:30,5,19.75,19.75,19.75,19.75,97
20130301|2013-03-05 08:30,5,19.75,19.75,19.65,19.7,434
20130301|2013-03-05 09:00,5,19.65,19.7,19.6,19.6,519
20130301|2013-03-05 09:30,5,19.6,19.6,19.55,19.6,85
20130301|2013-03-05 10:00,5,19.55,19.7,19.55,19.6,1807
20130301|2013-03-05 10:30,5,19.5,19.5,19.5,19.5,110
20130301|2013-03-06 02:00,6,19.6,19.6,19.25,19.25,135
20130301|2013-03-06 02:30,6,19.25,19.3,19.1,19.1,233
20130301|2013-03-06 03:00,6,19.15,19.2,19.1,19.2,289
20130301|2013-03-06 03:30,6,19.2,19.3,19.15,19.15,113
20130301|2013-03-06 04:00,6,19.1,19.2,19.1,19.2,190
20130301|2013-03-06 04:30,6,19.2,19.25,19.2,19.25,825
20130301|2013-03-06 05:00,6,19.3,19.35,19.3,19.3,182
20130301|2013-03-06 05:30,6,19.25,19.25,19.2,19.2,165
20130301|2013-03-06 06:30,6,19.2,19.2,19.2,19.2,100
20130301|2013-03-06 07:00,6,19.2,19.2,19.1,19.1,469
20130301|2013-03-06 07:30,6,19.15,19.15,19.1,19.1,28
20130301|2013-03-06 08:00,6,19.15,19.15,19.1,19.1,101
20130301|2013-03-06 08:30,6,19.15,19.35,19.15,19.3,540
20130301|2013-03-06 09:00,6,19.35,19.5,19.35,19.45,106
20130301|2013-03-06 09:30,6,19.45,19.65,19.45,19.65,479
20130301|2013-03-06 10:00,6,19.65,19.85,19.65,19.85,1202
20130301|2013-03-07 02:00,7,19.5,19.9,19.5,19.65,580
20130301|2013-03-07 02:30,7,19.6,19.65,19.6,19.65,6
20130301|2013-03-07 03:00,7,19.7,19.7,19.7,19.7,6
20130301|2013-03-07 03:30,7,19.6,19.6,19.55,19.6,68
20130301|2013-03-07 04:30,7,19.6,19.65,19.6,19.65,29
20130301|2013-03-07 05:00,7,19.6,19.6,19.55,19.6,364
20130301|2013-03-07 05:30,7,19.65,19.65,19.55,19.55,304
20130301|2013-03-07 06:00,7,19.5,19.5,19.45,19.45,514
20130301|2013-03-07 06:30,7,19.55,19.6,19.55,19.6,55
20130301|2013-03-07 07:00,7,19.55,19.55,19.5,19.55,12
20130301|2013-03-07 07:30,7,19.45,19.45,19.15,19.15,580
20130301|2013-03-07 08:00,7,19.2,19.5,19.2,19.5,236
20130301|2013-03-07 08:30,7,19.45,19.45,19.15,19.35,604
20130301|2013-03-07 09:00,7,19.25,19.25,19.05,19.1,413
20130301|2013-03-07 09:30,7,19.1,19.1,19.05,19.1,169
20130301|2013-03-07 10:00,7,19.05,19.1,19,19.1,540
20130301|2013-03-07 10:30,7,18.9,18.9,18.9,18.9,400
20130301|2013-03-08 02:00,8,18.75,18.75,18,18.15,488
20130301|2013-03-08 02:30,8,18.25,18.3,18.25,18.25,114
20130301|2013-03-08 03:00,8,18.2,18.25,18.2,18.25,39
20130301|2013-03-08 03:30,8,18.2,18.2,18.15,18.2,479
20130301|2013-03-08 04:00,8,18.15,18.2,18.15,18.15,84
20130301|2013-03-08 04:30,8,18.15,18.15,17.95,18,243
20130301|2013-03-08 05:00,8,17.95,17.95,17.9,17.95,207
20130301|2013-03-08 05:30,8,17.9,17.95,17.9,17.9,102
20130301|2013-03-08 06:00,8,17.95,17.95,17.95,17.95,74
20130301|2013-03-08 06:30,8,18.05,18.05,18.05,18.05,104
20130301|2013-03-08 07:00,8,18.1,18.1,18,18,56
20130301|2013-03-08 07:30,8,17.9,17.9,17.6,17.7,737
20130301|2013-03-08 08:00,8,17.75,17.75,17.75,17.75,126
20130301|2013-03-08 08:30,8,17.7,18.05,17.7,18,712
20130301|2013-03-08 09:00,8,18.05,18.35,18.05,18.3,583
20130301|2013-03-08 09:30,8,18.25,18.25,18.2,18.2,424
20130301|2013-03-08 10:00,8,18.2,18.2,18.05,18.1,1538
20130301|2013-03-08 10:30,8,18,18,18,18,200
20130301|2013-03-11 03:00,11,18.15,18.35,18.1,18.35,564
20130301|2013-03-11 04:00,11,18.35,18.35,18.35,18.35,2
20130301|2013-03-11 04:30,11,18.35,18.55,18.35,18.55,117
20130301|2013-03-11 05:00,11,18.55,18.6,18.55,18.55,65
20130301|2013-03-11 06:00,11,18.6,18.65,18.6,18.6,6
20130301|2013-03-11 06:30,11,18.55,18.55,18.55,18.55,5
20130301|2013-03-11 07:00,11,18.55,18.55,18.45,18.45,10
20130301|2013-03-11 07:30,11,18.4,18.4,18.35,18.35,19
20130301|2013-03-11 08:00,11,18.3,18.3,18.3,18.3,312
20130301|2013-03-11 08:30,11,18.3,18.4,18.3,18.35,300
20130301|2013-03-11 09:00,11,18.35,18.35,18.3,18.3,160
20130301|2013-03-11 09:30,11,18.3,18.35,18.3,18.35,311
20130301|2013-03-11 10:00,11,18.35,18.35,18.25,18.3,350
20130301|2013-03-11 10:30,11,18.35,18.35,18.2,18.25,124
20130301|2013-03-11 11:00,11,18.2,18.2,17.9,17.9,1088
20130301|2013-03-11 11:30,11,17.75,17.75,17.75,17.75,61
20130301|2013-03-12 03:00,12,18.05,18.05,17.8,17.8,33
20130301|2013-03-12 03:30,12,17.8,17.8,17.55,17.55,567
20130301|2013-03-12 04:00,12,17.6,17.6,17.4,17.4,613
20130301|2013-03-12 04:30,12,17.45,17.5,17.45,17.45,274
20130301|2013-03-12 05:00,12,17.45,17.6,17.45,17.55,770
20130301|2013-03-12 05:30,12,17.5,17.55,17.5,17.55,68
20130301|2013-03-12 06:00,12,17.55,17.6,17.55,17.55,294
20130301|2013-03-12 06:30,12,17.5,17.5,17.5,17.5,260
20130301|2013-03-12 07:00,12,17.55,17.6,17.45,17.5,213
20130301|2013-03-12 07:30,12,17.4,17.4,17.4,17.4,355
20130301|2013-03-12 08:00,12,17.4,17.45,17.4,17.45,614
20130301|2013-03-12 08:30,12,17.45,17.45,17.4,17.45,412
20130301|2013-03-12 09:00,12,17.4,17.45,17.25,17.4,209
20130301|2013-03-12 09:30,12,17.4,17.45,17.4,17.45,50
20130301|2013-03-12 10:00,12,17.45,18,17.45,18,778
20130301|2013-03-12 10:30,12,18.05,18.1,17.7,17.8,1048
20130301|2013-03-12 11:00,12,17.8,17.8,17.55,17.7,890
20130301|2013-03-13 03:00,13,17.65,18.05,17.65,17.95,351
20130301|2013-03-13 03:30,13,18,18.2,17.9,18.2,569
20130301|2013-03-13 04:00,13,18.1,18.3,18.05,18.15,326
20130301|2013-03-13 04:30,13,18.05,18.1,17.95,18.1,105
20130301|2013-03-13 05:00,13,18.15,18.25,18.15,18.15,58
20130301|2013-03-13 05:30,13,18.15,18.2,18.15,18.15,4
20130301|2013-03-13 06:00,13,18.2,18.25,18.15,18.15,218
20130301|2013-03-13 06:30,13,18.1,18.15,18.1,18.15,114
20130301|2013-03-13 07:00,13,18.15,18.15,18.1,18.1,105
20130301|2013-03-13 07:30,13,18,18.05,17.9,17.95,118
20130301|2013-03-13 08:00,13,17.9,17.9,17.85,17.85,2
20130301|2013-03-13 08:30,13,17.9,18,17.85,17.9,314
20130301|2013-03-13 09:00,13,18,18,17.95,17.95,102
20130301|2013-03-13 09:30,13,18,18,17.9,17.9,59
20130301|2013-03-13 10:00,13,17.85,17.85,17.7,17.7,314
20130301|2013-03-13 10:30,13,17.8,17.8,17.75,17.75,404
20130301|2013-03-13 11:00,13,17.75,17.75,17.35,17.4,722
20130301|2013-03-14 03:00,14,17,17.1,16.65,16.7,804
20130301|2013-03-14 03:30,14,16.65,16.7,16.55,16.6,538
20130301|2013-03-14 04:00,14,16.5,16.6,16.4,16.5,1038
20130301|2013-03-14 05:00,14,16.55,16.6,16.55,16.6,15
20130301|2013-03-14 05:30,14,16.6,16.8,16.6,16.75,337
20130301|2013-03-14 06:00,14,16.7,16.75,16.55,16.6,275
20130301|2013-03-14 06:30,14,16.6,16.6,16.5,16.5,439
20130301|2013-03-14 07:00,14,16.5,16.6,16.3,16.3,908
20130301|2013-03-14 07:30,14,16.3,16.3,16.15,16.15,950
20130301|2013-03-14 08:00,14,16.15,16.25,16.1,16.25,6
20130301|2013-03-14 08:30,14,16.2,16.3,16.2,16.3,849
20130301|2013-03-14 09:00,14,16.3,16.4,16.3,16.4,421
20130301|2013-03-14 09:30,14,16.35,16.35,16.35,16.35,25
20130301|2013-03-14 10:00,14,16.35,16.35,16.25,16.3,905
20130301|2013-03-14 10:30,14,16.3,16.3,16.2,16.25,261
20130301|2013-03-14 11:00,14,16.15,16.2,16.1,16.15,1125
20130301|2013-03-14 11:30,14,16.05,16.05,16.05,16.05,260
20130301|2013-03-15 03:00,15,16.35,16.35,16.15,16.3,284
20130301|2013-03-15 03:30,15,16.35,16.55,16.35,16.5,754
20130301|2013-03-15 04:00,15,16.45,16.65,16.4,16.55,211
20130301|2013-03-15 04:30,15,16.6,16.7,16.55,16.6,461
20130301|2013-03-15 05:00,15,16.6,16.65,16.55,16.6,515
20130301|2013-03-15 05:30,15,16.55,16.55,16.45,16.45,17
20130301|2013-03-15 06:30,15,16.55,16.6,16.55,16.6,225
20130301|2013-03-15 07:00,15,16.55,16.55,16.45,16.45,114
20130301|2013-03-15 08:00,15,16.35,16.55,16.35,16.55,1062
20130301|2013-03-15 08:30,15,16.6,16.75,16.55,16.75,971
20130301|2013-03-15 09:00,15,16.8,17.05,16.6,16.6,932
20130301|2013-03-15 09:30,15,16.7,16.7,16.65,16.65,12
20130301|2013-03-15 10:00,15,16.65,16.65,16.45,16.45,153
20130301|2013-03-15 10:30,15,16.35,16.5,16.35,16.5,48
20130301|2013-03-15 11:00,15,16.5,16.6,16.5,16.6,52
20130301|2013-03-15 11:30,15,16.65,16.65,16.65,16.65,18
20130301|2013-03-18 03:00,18,18.1,18.75,17.9,18.25,2308
20130301|2013-03-18 03:30,18,18.4,18.8,18.35,18.6,696
20130301|2013-03-18 04:00,18,18.45,18.65,18.45,18.5,347
20130301|2013-03-18 04:30,18,18.4,18.65,18.4,18.65,392
20130301|2013-03-18 05:00,18,18.7,19.3,18.7,19.3,899
20130301|2013-03-18 05:30,18,19.3,19.7,19.2,19.65,1341
20130301|2013-03-18 06:00,18,19.6,19.65,19.45,19.5,984
20130301|2013-03-18 06:30,18,19.45,19.5,19.3,19.3,533
20130301|2013-03-18 07:00,18,19.4,19.45,19.15,19.35,1412
20130301|2013-03-18 07:30,18,19.45,19.5,19.25,19.3,1369
20130301|2013-03-18 08:00,18,19.35,19.55,19.3,19.5,303
20130301|2013-03-18 08:30,18,19.55,19.6,19,19.05,723
20130301|2013-03-18 09:00,18,19,19,18.85,18.85,429
20130301|2013-03-18 09:30,18,18.9,18.9,18.65,18.65,542
20130301|2013-03-18 10:00,18,18.6,18.65,18.5,18.5,502
20130301|2013-03-18 10:30,18,18.4,18.45,17.85,17.85,1976
20130301|2013-03-18 11:00,18,17.7,17.7,17.3,17.55,1716
20130301|2013-03-18 11:30,18,17.6,17.6,17.6,17.6,400
20130301|2013-03-19 03:00,19,18.2,18.2,18,18.05,954
20130301|2013-03-19 03:30,19,18.05,18.35,18.05,18.3,212
20130301|2013-03-19 04:00,19,18.25,18.55,18.05,18.55,535
20130301|2013-03-19 04:30,19,18.6,18.85,18.6,18.85,981
20130301|2013-03-19 05:00,19,18.85,18.85,18.6,18.85,98
20130301|2013-03-19 05:30,19,18.9,19.05,18.9,18.95,352
20130301|2013-03-19 06:00,19,18.85,18.85,18.85,18.85,100
20130301|2013-03-19 06:30,19,18.8,18.8,18.7,18.7,461
20130301|2013-03-19 07:00,19,18.6,18.6,18.3,18.35,115
20130301|2013-03-19 07:30,19,18.45,18.55,18.45,18.55,180
20130301|2013-03-19 08:00,19,18.55,18.55,18.55,18.55,5
20130301|2013-03-19 08:30,19,18.35,18.5,18.35,18.5,251
20130301|2013-03-19 09:00,19,18.45,18.95,18.45,18.95,25
20130301|2013-03-19 09:30,19,19.1,19.4,18.95,19.3,1151
20130301|2013-03-19 10:00,19,19.3,19.5,19.3,19.35,257
20130301|2013-03-19 10:30,19,19.4,20.7,19.4,20.7,380
20130301|2013-03-19 11:00,19,20.75,21.3,20.65,20.75,3638
20130301|2013-03-20 03:00,20,20,20,19.3,19.45,440
20130301|2013-03-20 03:30,20,19.5,20,19.5,20,1184
20130301|2013-03-20 04:00,20,19.9,20.1,19.85,20.1,747
20130301|2013-03-20 04:30,20,20.05,20.1,19.85,20.1,665
20130301|2013-03-20 05:00,20,20.15,20.15,20,20.1,809
20130301|2013-03-20 05:30,20,20,20.15,20,20.15,1238
20130401|2012-10-11 11:00,11,1.68,1.68,1.68,1.68,190
20130401|2012-11-13 02:00,13,26.3,26.45,26.3,26.45,167
20130401|2012-11-13 02:30,13,26.4,26.4,26.4,26.4,200
20130401|2012-11-13 03:00,13,26.35,26.35,26.35,26.35,50
20130401|2012-11-13 05:30,13,26.25,26.25,26.25,26.25,100
20130401|2012-11-13 08:30,13,26.2,26.2,26.15,26.15,130
20130401|2012-11-13 09:00,13,26,26,26,26,50
20130401|2012-11-13 09:30,13,26,26,26,26,45
20130401|2012-11-13 10:00,13,25.95,26.05,25.95,26.05,630
20130401|2012-11-14 02:30,14,25.6,25.6,25.6,25.6,48
20130401|2012-11-14 03:00,14,25.55,25.6,25.4,25.4,74
20130401|2012-11-14 09:00,14,25.8,25.8,25.8,25.8,20
20130401|2012-11-14 09:30,14,25.85,26,25.85,26,120
20130401|2012-11-14 10:00,14,26,26,25.8,25.8,360
20130401|2012-11-15 10:00,15,25.75,25.8,25.65,25.65,425
20130401|2012-11-16 08:30,16,25.8,25.9,25.8,25.9,17
20130401|2012-11-16 09:30,16,26,26,26,26,23
20130401|2012-11-16 10:00,16,26.15,26.35,26.15,26.3,300
20130401|2012-11-19 02:30,19,25.9,25.9,25.9,25.9,2
20130401|2012-11-19 03:00,19,25.5,25.5,25.5,25.5,2
20130401|2012-11-19 04:00,19,25.8,25.8,25.75,25.75,200
20130401|2012-11-19 05:30,19,25.6,25.6,25.6,25.6,500
20130401|2012-11-19 06:30,19,25.5,25.5,25.5,25.5,100
20130401|2012-11-19 07:00,19,25.5,25.5,25.5,25.5,90
20130401|2012-11-19 07:30,19,25.5,25.5,25.5,25.5,10
20130401|2012-11-19 08:30,19,25.5,25.5,25.5,25.5,120
20130401|2012-11-19 09:30,19,25.3,25.3,25.3,25.3,4
20130401|2012-11-19 10:00,19,25.45,25.8,25.45,25.8,1005
20130401|2012-11-20 10:00,20,25.15,25.25,25.1,25.1,1795
20130401|2012-11-21 08:30,21,24.85,24.85,24.85,24.85,200
20130401|2012-11-21 09:30,21,24.85,24.85,24.85,24.85,300
20130401|2012-11-21 10:00,21,24.9,25.1,24.9,25,980
20130401|2012-11-22 02:30,22,25,25,25,25,2
20130401|2012-11-23 02:00,23,24.7,24.7,24.7,24.7,12
20130401|2012-11-23 10:00,23,24.7,24.7,24.6,24.6,75
20130401|2012-11-26 03:00,26,24.95,24.95,24.95,24.95,2
20130401|2012-11-26 03:30,26,24.95,24.95,24.95,24.95,12
20130401|2012-11-26 04:00,26,24.9,24.9,24.9,24.9,10
20130401|2012-11-26 06:30,26,24.75,24.75,24.75,24.75,10
20130401|2012-11-26 08:00,26,24.65,24.65,24.65,24.65,10
20130401|2012-11-26 10:00,26,24.5,24.5,24.45,24.5,160
20130401|2012-11-27 07:00,27,24.5,24.5,24.5,24.5,60
20130401|2012-11-27 08:30,27,24.3,24.3,24.3,24.3,100
20130401|2012-11-27 09:00,27,24.3,24.3,24.3,24.3,60
20130401|2012-11-27 10:00,27,24.25,24.25,24.25,24.25,600
20130401|2012-11-28 02:00,28,24.35,24.35,24.35,24.35,2
20130401|2012-11-28 03:00,28,24.35,24.45,24.35,24.45,6
20130401|2012-11-28 06:30,28,24.4,24.4,24.4,24.4,500
20130401|2012-11-28 07:00,28,24.4,24.4,24.4,24.4,500
20130401|2012-11-28 08:00,28,24.4,24.4,24.4,24.4,200
20130401|2012-11-28 08:30,28,24.4,24.4,24.4,24.4,510
20130401|2012-11-28 09:00,28,24.4,24.45,24.4,24.45,292
20130401|2012-11-28 09:30,28,24.3,24.3,24.3,24.3,1
20130401|2012-11-28 10:00,28,23.95,24,23.8,23.8,600
20130401|2012-11-29 09:30,29,23.6,23.6,23.6,23.6,2
20130401|2012-11-29 10:00,29,23.6,23.6,23.35,23.4,905
20130401|2012-11-30 04:30,30,23.2,23.2,23.2,23.2,20
20130401|2012-11-30 07:30,30,23.2,23.2,23.2,23.2,15
20130401|2012-11-30 08:30,30,23.2,23.25,23.2,23.25,76
20130401|2012-11-30 09:00,30,23.2,23.2,23.15,23.15,388
20130401|2012-11-30 09:30,30,23.15,23.3,23.15,23.3,896
20130401|2012-11-30 10:00,30,23.35,23.4,23.25,23.25,143
20130401|2012-12-03 06:00,3,23.2,23.2,23.2,23.2,208
20130401|2012-12-03 06:30,3,23.2,23.2,23.2,23.2,44
20130401|2012-12-03 08:00,3,22.9,22.9,22.85,22.9,31
20130401|2012-12-03 09:00,3,23.1,23.1,23.1,23.1,2
20130401|2012-12-03 09:30,3,23.1,23.1,23.1,23.1,7
20130401|2012-12-04 02:00,4,23.15,23.15,23.15,23.15,50
20130401|2012-12-04 02:30,4,23.05,23.05,22.95,22.95,53
20130401|2012-12-04 03:00,4,23,23.05,23,23,1240
20130401|2012-12-04 03:30,4,23,23,23,23,20
20130401|2012-12-04 04:30,4,23,23,23,23,240
20130401|2012-12-04 07:30,4,23,23,23,23,5
20130401|2012-12-04 08:30,4,23,23,23,23,95
20130401|2012-12-04 09:30,4,23.05,23.05,23.05,23.05,10
20130401|2012-12-04 10:00,4,23.1,23.1,22.95,22.95,775
20130401|2012-12-05 02:30,5,22.85,22.85,22.85,22.85,196
20130401|2012-12-05 03:00,5,22.95,22.95,22.95,22.95,20
20130401|2012-12-05 08:30,5,23.2,23.2,23.2,23.2,10
20130401|2012-12-05 09:30,5,23.2,23.2,23.2,23.2,10
20130401|2012-12-05 10:00,5,23,23.1,23,23.1,300
20130401|2012-12-06 03:30,6,22.85,22.85,22.85,22.85,110
20130401|2012-12-06 04:00,6,22.85,22.85,22.85,22.85,100
20130401|2012-12-06 10:00,6,23,23,22.75,22.75,355
20130401|2012-12-07 04:00,7,22.85,22.85,22.85,22.85,400
20130401|2012-12-07 06:00,7,23,23,23,23,80
20130401|2012-12-07 06:30,7,23,23,23,23,20
20130401|2012-12-07 07:30,7,22.7,22.85,22.7,22.85,1065
20130401|2012-12-07 08:00,7,22.95,22.95,22.95,22.95,100
20130401|2012-12-07 10:00,7,23.05,23.05,22.95,22.95,385
20130401|2012-12-10 05:00,10,23.25,23.25,23.25,23.25,10
20130401|2012-12-10 10:00,10,22.9,22.9,22.7,22.7,655
20130401|2012-12-11 02:00,11,22.75,22.75,22.75,22.75,74
20130401|2012-12-11 03:00,11,22.8,22.8,22.8,22.8,300
20130401|2012-12-11 06:30,11,22.7,22.7,22.65,22.65,501
20130401|2012-12-11 07:00,11,22.8,22.8,22.8,22.8,250
20130401|2012-12-11 10:00,11,22.6,22.6,22.4,22.45,870
20130401|2012-12-11 10:30,11,22.65,22.65,22.65,22.65,200
20130401|2012-12-12 03:00,12,22.6,22.6,22.6,22.6,200
20130401|2012-12-12 03:30,12,22.65,22.7,22.65,22.7,171
20130401|2012-12-12 06:30,12,22.5,22.5,22.5,22.5,10
20130401|2012-12-12 07:00,12,22.55,22.55,22.55,22.55,390
20130401|2012-12-12 08:00,12,22.55,22.55,22.55,22.55,202
20130401|2012-12-12 08:30,12,22.6,22.6,22.6,22.6,100
20130401|2012-12-12 09:30,12,22.6,22.65,22.6,22.65,125
20130401|2012-12-12 10:00,12,22.5,22.5,22.5,22.5,50
20130401|2012-12-13 02:00,13,22.5,22.6,22.5,22.6,77
20130401|2012-12-13 07:00,13,22.7,22.7,22.7,22.7,5
20130401|2012-12-13 09:30,13,22.7,22.85,22.7,22.85,30
20130401|2012-12-13 10:00,13,22.85,22.85,22.55,22.6,790
20130401|2012-12-14 02:00,14,22.75,22.75,22.75,22.75,200
20130401|2012-12-14 04:00,14,22.7,22.7,22.7,22.7,100
20130401|2012-12-14 06:00,14,22.7,22.75,22.7,22.75,30
20130401|2012-12-14 06:30,14,22.7,22.7,22.7,22.7,5
20130401|2012-12-14 09:00,14,22.85,22.85,22.85,22.85,50
20130401|2012-12-14 09:30,14,22.85,22.85,22.8,22.8,110
20130401|2012-12-14 10:00,14,22.85,22.9,22.85,22.9,105
20130401|2012-12-17 02:00,17,22.8,22.8,22.8,22.8,8
20130401|2012-12-17 02:30,17,22.9,22.95,22.9,22.95,40
20130401|2012-12-17 09:00,17,22.75,22.75,22.75,22.75,6
20130401|2012-12-17 09:30,17,22.8,22.8,22.75,22.75,245
20130401|2012-12-17 10:00,17,22.75,22.75,22.55,22.55,1261
20130401|2012-12-18 02:00,18,22.5,22.5,22.5,22.5,200
20130401|2012-12-18 03:30,18,22.5,22.5,22.5,22.5,50
20130401|2012-12-18 06:00,18,22.5,22.5,22.5,22.5,50
20130401|2012-12-18 07:00,18,22.5,22.5,22.5,22.5,200
20130401|2012-12-18 07:30,18,22.5,22.5,22.45,22.45,200
20130401|2012-12-18 08:00,18,22.4,22.4,22.4,22.4,200
20130401|2012-12-18 09:00,18,22.35,22.35,22.35,22.35,30
20130401|2012-12-18 09:30,18,22.35,22.35,22.15,22.15,270
20130401|2012-12-18 10:00,18,22,22,21.85,21.85,680
20130401|2012-12-19 07:00,19,21.6,21.6,21.6,21.6,300
20130401|2012-12-19 08:00,19,21.65,21.65,21.55,21.6,582
20130401|2012-12-19 08:30,19,21.65,21.75,21.65,21.75,57
20130401|2012-12-19 09:00,19,21.75,21.75,21.75,21.75,50
20130401|2012-12-19 10:00,19,21.75,21.75,21.6,21.75,1166
20130401|2012-12-20 02:00,20,21.85,21.85,21.85,21.85,2
20130401|2012-12-20 05:30,20,21.95,22,21.95,22,225
20130401|2012-12-20 06:00,20,22.05,22.05,22.05,22.05,75
20130401|2012-12-20 09:30,20,22.05,22.15,22.05,22.15,564
20130401|2012-12-20 10:00,20,22.1,22.25,22.1,22.2,1451
20130401|2012-12-21 10:00,21,22.85,22.85,22.75,22.75,620
20130401|2012-12-27 02:30,27,22.85,22.95,22.85,22.95,300
20130401|2012-12-27 03:00,27,22.85,22.85,22.8,22.8,350
20130401|2012-12-27 05:30,27,22.8,22.8,22.8,22.8,120
20130401|2012-12-27 06:30,27,22.9,22.9,22.9,22.9,120
20130401|2012-12-27 07:00,27,22.85,22.85,22.85,22.85,2
20130401|2012-12-27 08:30,27,22.8,22.8,22.7,22.7,90
20130401|2012-12-27 09:00,27,22.8,23.05,22.8,23.05,45
20130401|2012-12-28 05:00,28,23.1,23.1,23.1,23.1,2
20130401|2012-12-28 05:30,28,23.15,23.15,23.15,23.15,1
20130401|2012-12-28 06:30,28,23.1,23.1,23.1,23.1,8
20130401|2012-12-28 07:00,28,23.1,23.1,23.1,23.1,25
20130401|2012-12-28 07:30,28,22.95,22.95,22.95,22.95,5
20130401|2012-12-28 08:30,28,23.25,23.3,23.25,23.3,101
20130401|2012-12-28 09:00,28,23.2,23.5,23.2,23.5,520
20130401|2012-12-28 09:30,28,23.45,23.45,23.4,23.4,105
20130401|2012-12-28 10:00,28,23.55,23.65,23.45,23.65,550
20130401|2012-12-28 10:30,28,23.65,23.65,23.65,23.65,22
20130401|2013-01-02 02:00,2,23.55,23.55,22.8,22.8,102
20130401|2013-01-02 02:30,2,22.25,22.25,22.25,22.25,100
20130401|2013-01-02 03:00,2,22,22,21.6,21.6,89
20130401|2013-01-02 03:30,2,21.3,21.65,21.3,21.65,91
20130401|2013-01-02 05:30,2,21.3,21.3,21.3,21.3,100
20130401|2013-01-02 06:30,2,21.25,21.25,21.25,21.25,150
20130401|2013-01-02 07:00,2,21.3,21.3,21.25,21.3,745
20130401|2013-01-02 07:30,2,21.25,21.25,21.25,21.25,55
20130401|2013-01-02 08:00,2,21.3,21.3,21.25,21.25,7
20130401|2013-01-02 08:30,2,21.35,21.35,21.35,21.35,46
20130401|2013-01-02 09:00,2,21.4,21.5,21.4,21.5,200
20130401|2013-01-02 09:30,2,21.55,21.55,21.55,21.55,100
20130401|2013-01-02 10:00,2,21.6,21.7,21.6,21.7,238
20130401|2013-01-03 03:00,3,21.45,21.45,21.45,21.45,100
20130401|2013-01-03 03:30,3,21.45,21.5,21.45,21.5,59
20130401|2013-01-03 04:00,3,21.55,21.55,21.55,21.55,5
20130401|2013-01-03 04:30,3,21.55,21.55,21.55,21.55,30
20130401|2013-01-03 05:00,3,21.6,21.65,21.6,21.65,20
20130401|2013-01-03 07:30,3,21.65,21.65,21.65,21.65,12
20130401|2013-01-03 08:30,3,21.65,21.65,21.65,21.65,9
20130401|2013-01-03 09:00,3,21.55,21.7,21.55,21.7,25
20130401|2013-01-03 09:30,3,21.7,21.75,21.65,21.7,143
20130401|2013-01-03 10:00,3,21.65,21.75,21.6,21.75,341
20130401|2013-01-04 06:00,4,21.5,21.5,21.45,21.5,36
20130401|2013-01-04 07:00,4,21.7,21.7,21.7,21.7,22
20130401|2013-01-04 07:30,4,21.6,21.6,21.6,21.6,5
20130401|2013-01-04 08:00,4,21.6,21.6,21.6,21.6,11
20130401|2013-01-04 08:30,4,21.65,21.65,21.5,21.5,18
20130401|2013-01-04 09:30,4,21.45,21.5,21.45,21.5,71
20130401|2013-01-07 02:30,7,21.2,21.35,21.2,21.35,41
20130401|2013-01-07 03:30,7,21.4,21.4,21.4,21.4,10
20130401|2013-01-07 05:30,7,21.45,21.45,21.45,21.45,2
20130401|2013-01-07 07:00,7,21.5,21.5,21.5,21.5,5
20130401|2013-01-07 10:00,7,21.4,21.4,21.4,21.4,5
20130401|2013-01-08 02:00,8,21.5,21.55,21.5,21.55,72
20130401|2013-01-08 02:30,8,21.55,21.55,21.55,21.55,30
20130401|2013-01-08 04:00,8,21.55,21.6,21.55,21.6,22
20130401|2013-01-08 04:30,8,21.6,21.6,21.6,21.6,65
20130401|2013-01-08 05:30,8,21.5,21.5,21.5,21.5,50
20130401|2013-01-08 06:00,8,21.5,21.5,21.45,21.45,85
20130401|2013-01-08 07:00,8,21.45,21.45,21.45,21.45,226
20130401|2013-01-08 08:00,8,21.45,21.45,21.45,21.45,7
20130401|2013-01-08 08:30,8,21.45,21.45,21.45,21.45,76
20130401|2013-01-08 09:00,8,21.55,21.6,21.55,21.6,3
20130401|2013-01-08 09:30,8,21.5,21.5,21.5,21.5,5
20130401|2013-01-08 10:30,8,21.55,21.55,21.55,21.55,4
20130401|2013-01-09 02:00,9,21.25,21.25,21.2,21.2,21
20130401|2013-01-09 04:00,9,21.2,21.2,21.2,21.2,5
20130401|2013-01-09 04:30,9,21.25,21.25,21.25,21.25,1
20130401|2013-01-09 06:00,9,21.25,21.25,21.25,21.25,20
20130401|2013-01-09 07:00,9,21.2,21.2,21.2,21.2,24
20130401|2013-01-09 07:30,9,21.25,21.25,21.2,21.2,39
20130401|2013-01-09 08:00,9,21.25,21.25,21.2,21.2,32
20130401|2013-01-09 08:30,9,21.25,21.25,21.25,21.25,50
20130401|2013-01-09 09:30,9,21.2,21.3,21.2,21.3,40
20130401|2013-01-09 10:00,9,21.35,21.35,21.25,21.25,210
20130401|2013-01-10 06:00,10,21.2,21.2,21.2,21.2,70
20130401|2013-01-10 09:30,10,21.15,21.15,21.15,21.15,87
20130401|2013-01-11 03:30,11,20.95,20.95,20.95,20.95,2
20130401|2013-01-11 06:30,11,20.95,20.95,20.95,20.95,4
20130401|2013-01-11 07:00,11,20.9,20.9,20.9,20.9,500
20130401|2013-01-11 08:00,11,20.8,20.8,20.8,20.8,2
20130401|2013-01-11 08:30,11,20.95,20.95,20.95,20.95,55
20130401|2013-01-14 05:00,14,20.25,20.25,20.25,20.25,408
20130401|2013-01-14 05:30,14,20.25,20.25,20.25,20.25,250
20130401|2013-01-14 06:30,14,20.3,20.3,20.3,20.3,25
20130401|2013-01-14 07:00,14,20.3,20.3,20.3,20.3,75
20130401|2013-01-14 08:30,14,20.35,20.4,20.35,20.4,20
20130401|2013-01-14 10:00,14,20.4,20.4,20.3,20.3,251
20130401|2013-01-14 10:30,14,20.45,20.45,20.45,20.45,2
20130401|2013-01-15 02:00,15,20.45,20.45,20.35,20.35,21
20130401|2013-01-15 03:00,15,20.25,20.25,20.25,20.25,249
20130401|2013-01-15 03:30,15,20.15,20.15,20.15,20.15,9
20130401|2013-01-15 05:00,15,20.2,20.2,20.2,20.2,5
20130401|2013-01-15 09:00,15,20.25,20.25,20.25,20.25,250
20130401|2013-01-15 10:00,15,20.3,20.35,20.3,20.3,323
20130401|2013-01-16 03:30,16,20.4,20.4,20.4,20.4,55
20130401|2013-01-16 05:00,16,20.3,20.3,20.3,20.3,2
20130401|2013-01-16 06:00,16,20.45,20.45,20.45,20.45,12
20130401|2013-01-16 08:30,16,20.4,20.4,20.3,20.3,150
20130401|2013-01-16 09:00,16,20.25,20.25,20.25,20.25,5
20130401|2013-01-16 09:30,16,20.3,20.3,20.2,20.2,22
20130401|2013-01-16 10:00,16,20.2,20.2,20.05,20.05,133
20130401|2013-01-17 02:00,17,20.1,20.1,20.1,20.1,41
20130401|2013-01-17 02:30,17,20.1,20.1,20.1,20.1,6
20130401|2013-01-17 03:00,17,20.05,20.05,20.05,20.05,75
20130401|2013-01-17 07:00,17,19.8,19.8,19.8,19.8,8
20130401|2013-01-17 07:30,17,19.7,19.7,19.6,19.6,18
20130401|2013-01-17 08:00,17,19.55,19.6,19.55,19.6,22
20130401|2013-01-17 08:30,17,19.8,19.8,19.6,19.6,23
20130401|2013-01-17 09:00,17,19.6,19.6,19.6,19.6,22
20130401|2013-01-17 09:30,17,19.6,19.65,19.6,19.65,18
20130401|2013-01-17 10:00,17,19.7,19.7,19.7,19.7,9
20130401|2013-01-18 02:00,18,19.6,19.6,19.6,19.6,46
20130401|2013-01-18 03:00,18,19.65,19.65,19.55,19.65,538
20130401|2013-01-18 04:00,18,19.7,19.7,19.7,19.7,25
20130401|2013-01-18 04:30,18,19.7,19.7,19.7,19.7,125
20130401|2013-01-18 07:00,18,19.6,19.6,19.55,19.55,16
20130401|2013-01-18 07:30,18,19.55,19.55,19.55,19.55,28
20130401|2013-01-18 08:00,18,19.5,19.5,19.5,19.5,26
20130401|2013-01-18 08:30,18,19.5,19.5,19.5,19.5,28
20130401|2013-01-18 09:00,18,19.55,19.6,19.5,19.6,31
20130401|2013-01-18 09:30,18,19.55,19.6,19.55,19.6,28
20130401|2013-01-18 10:00,18,19.6,19.85,19.6,19.85,182
20130401|2013-01-21 03:00,21,19.5,19.5,19.45,19.45,43
20130401|2013-01-21 04:00,21,19.4,19.4,19.4,19.4,100
20130401|2013-01-21 04:30,21,19.35,19.35,19.35,19.35,15
20130401|2013-01-21 05:30,21,19.45,19.45,19.45,19.45,25
20130401|2013-01-21 07:30,21,19.3,19.3,19.3,19.3,26
20130401|2013-01-21 09:00,21,19.25,19.25,19.2,19.2,65
20130401|2013-01-21 10:00,21,19.2,19.2,19.1,19.1,179
20130401|2013-01-21 10:30,21,19.2,19.2,19.2,19.2,3
20130401|2013-01-22 02:30,22,19.3,19.35,19.3,19.35,17
20130401|2013-01-22 03:00,22,19.45,19.95,19.45,19.7,210
20130401|2013-01-22 04:00,22,19.35,19.35,19.2,19.2,71
20130401|2013-01-22 04:30,22,19.05,19.05,19.05,19.05,15
20130401|2013-01-22 06:00,22,19.1,19.1,19.1,19.1,5
20130401|2013-01-22 07:00,22,19.1,19.25,19.1,19.25,18
20130401|2013-01-22 09:00,22,19.15,19.25,19.15,19.25,102
20130401|2013-01-22 09:30,22,19.2,19.2,19.1,19.1,498
20130401|2013-01-22 10:00,22,19.15,19.2,19.1,19.2,372
20130401|2013-01-23 02:00,23,19,19,19,19,242
20130401|2013-01-23 02:30,23,19,19,19,19,120
20130401|2013-01-23 03:30,23,18.95,18.95,18.95,18.95,100
20130401|2013-01-23 04:00,23,18.9,18.9,18.85,18.85,280
20130401|2013-01-23 04:30,23,18.85,18.85,18.85,18.85,42
20130401|2013-01-23 05:00,23,18.8,18.8,18.75,18.75,241
20130401|2013-01-23 06:30,23,18.85,18.9,18.85,18.85,170
20130401|2013-01-23 07:00,23,18.85,18.95,18.85,18.95,268
20130401|2013-01-23 07:30,23,18.95,19,18.95,19,100
20130401|2013-01-23 08:30,23,18.9,18.95,18.9,18.95,118
20130401|2013-01-23 09:30,23,19,19,19,19,141
20130401|2013-01-23 10:00,23,18.95,19.15,18.95,19.05,730
20130401|2013-01-24 04:00,24,18.75,18.75,18.75,18.75,200
20130401|2013-01-24 04:30,24,18.75,18.75,18.75,18.75,200
20130401|2013-01-24 05:30,24,18.75,18.75,18.75,18.75,100
20130401|2013-01-24 06:30,24,18.75,18.75,18.75,18.75,100
20130401|2013-01-24 07:00,24,18.7,18.7,18.7,18.7,1
20130401|2013-01-24 08:30,24,18.7,18.7,18.55,18.55,101
20130401|2013-01-24 09:00,24,18.65,18.7,18.65,18.7,12
20130401|2013-01-24 09:30,24,18.75,18.8,18.75,18.8,115
20130401|2013-01-24 10:00,24,18.8,18.9,18.8,18.8,685
20130401|2013-01-25 02:00,25,18.7,18.7,18.7,18.7,42
20130401|2013-01-25 03:00,25,18.3,18.3,18.3,18.3,1
20130401|2013-01-25 03:30,25,18.4,18.4,18.4,18.4,50
20130401|2013-01-25 04:00,25,18.35,18.35,18.35,18.35,1
20130401|2013-01-25 08:30,25,18.35,18.35,18.35,18.35,5
20130401|2013-01-25 09:00,25,18.4,18.4,18.4,18.4,5
20130401|2013-01-25 10:00,25,18.4,18.55,18.4,18.55,350
20130401|2013-01-25 10:30,25,18.4,18.4,18.4,18.4,10
20130401|2013-01-28 04:00,28,18.3,18.35,18.3,18.35,68
20130401|2013-01-28 04:30,28,18.35,18.35,18.35,18.35,25
20130401|2013-01-28 05:00,28,18.25,18.25,18.25,18.25,45
20130401|2013-01-28 06:00,28,18.25,18.25,18.25,18.25,5
20130401|2013-01-28 07:00,28,18.2,18.2,18.2,18.2,18
20130401|2013-01-28 08:30,28,18.3,18.3,18.3,18.3,6
20130401|2013-01-28 09:00,28,18.3,18.3,18.3,18.3,94
20130401|2013-01-28 10:00,28,18.35,18.45,18.35,18.4,145
20130401|2013-01-28 10:30,28,18.3,18.3,18.3,18.3,15
20130401|2013-01-29 02:30,29,18.3,18.3,18.3,18.3,4
20130401|2013-01-29 03:00,29,18.2,18.2,18.2,18.2,5
20130401|2013-01-29 09:00,29,18.55,18.55,18.5,18.5,200
20130401|2013-01-29 10:00,29,18.3,18.35,18.15,18.2,507
20130401|2013-01-30 02:00,30,18.05,18.05,18.05,18.05,36
20130401|2013-01-30 02:30,30,18.05,18.1,18,18,516
20130401|2013-01-30 04:30,30,18.2,18.2,18.2,18.2,32
20130401|2013-01-30 06:30,30,18.25,18.25,18.25,18.25,105
20130401|2013-01-30 07:30,30,18.35,18.45,18.35,18.45,202
20130401|2013-01-30 08:00,30,18.7,18.7,18.7,18.7,100
20130401|2013-01-30 09:00,30,18.7,18.8,18.65,18.8,149
20130401|2013-01-30 09:30,30,18.7,18.85,18.7,18.85,13
20130401|2013-01-30 10:00,30,18.6,18.65,18.55,18.55,405
20130401|2013-01-30 10:30,30,18.55,18.55,18.55,18.55,11
20130401|2013-01-31 02:00,31,18.5,18.6,18.5,18.6,13
20130401|2013-01-31 02:30,31,18.7,19,18.7,19,78
20130401|2013-01-31 03:00,31,19,19.3,19,19.3,292
20130401|2013-01-31 03:30,31,19.1,19.1,19.05,19.05,22
20130401|2013-01-31 04:00,31,19.15,19.15,19.15,19.15,8
20130401|2013-01-31 04:30,31,19.1,19.1,19.1,19.1,5
20130401|2013-01-31 05:30,31,19.2,19.2,19.05,19.05,200
20130401|2013-01-31 07:00,31,19.2,19.2,19.2,19.2,14
20130401|2013-01-31 07:30,31,19.2,19.25,19.2,19.25,104
20130401|2013-01-31 08:00,31,19.15,19.15,19.15,19.15,56
20130401|2013-01-31 08:30,31,19.15,19.15,18.8,18.85,332
20130401|2013-01-31 10:00,31,19.05,19.05,19,19,479
20130401|2013-01-31 10:30,31,19,19,19,19,200
20130401|2013-02-01 02:00,1,18.9,19.2,18.85,18.85,102
20130401|2013-02-01 03:00,1,19.15,19.15,19.1,19.1,35
20130401|2013-02-01 04:00,1,19,19,19,19,1
20130401|2013-02-01 05:00,1,19.15,19.2,19.15,19.2,20
20130401|2013-02-01 07:30,1,18.8,18.8,18.75,18.75,372
20130401|2013-02-01 08:00,1,18.95,18.95,18.95,18.95,50
20130401|2013-02-01 08:30,1,19,19,19,19,50
20130401|2013-02-01 09:00,1,18.9,18.9,18.8,18.85,455
20130401|2013-02-01 09:30,1,18.9,18.9,18.9,18.9,175
20130401|2013-02-01 10:00,1,18.95,18.95,18.75,18.75,837
20130401|2013-02-04 03:00,4,18.85,18.85,18.85,18.85,100
20130401|2013-02-04 03:30,4,18.85,18.85,18.85,18.85,50
20130401|2013-02-04 04:00,4,18.95,19,18.95,19,99
20130401|2013-02-04 05:30,4,19.2,19.2,19.2,19.2,74
20130401|2013-02-04 06:00,4,19.3,19.35,19.3,19.35,210
20130401|2013-02-04 06:30,4,19.5,19.5,19.45,19.45,6
20130401|2013-02-04 07:00,4,19.4,19.85,19.35,19.85,107
20130401|2013-02-04 07:30,4,19.9,19.9,19.75,19.75,823
20130401|2013-02-04 08:00,4,19.75,19.75,19.65,19.75,53
20130401|2013-02-04 08:30,4,19.75,19.8,19.75,19.8,74
20130401|2013-02-04 09:00,4,19.75,20.05,19.75,19.85,311
20130401|2013-02-04 09:30,4,19.85,20.3,19.85,20.25,1507
20130401|2013-02-04 10:00,4,20.45,20.45,20.2,20.35,353
20130401|2013-02-05 02:00,5,20.2,20.35,19.8,19.8,329
20130401|2013-02-05 02:30,5,19.8,19.9,19.8,19.85,129
20130401|2013-02-05 03:00,5,19.9,19.9,19.9,19.9,100
20130401|2013-02-05 03:30,5,20,20,20,20,150
20130401|2013-02-05 04:00,5,20.1,20.1,20.1,20.1,100
20130401|2013-02-05 06:30,5,19.85,19.85,19.85,19.85,50
20130401|2013-02-05 07:30,5,19.95,19.95,19.95,19.95,5
20130401|2013-02-05 08:00,5,19.85,19.85,19.85,19.85,250
20130401|2013-02-05 08:30,5,19.75,19.75,19.75,19.75,20
20130401|2013-02-05 09:00,5,19.8,19.9,19.8,19.85,206
20130401|2013-02-05 10:00,5,20,20.1,19.95,20.1,255
20130401|2013-02-05 10:30,5,20.1,20.1,20.1,20.1,20
20130401|2013-02-06 02:30,6,20.2,20.2,20.2,20.2,42
20130401|2013-02-06 04:30,6,20.35,20.5,20.35,20.5,525
20130401|2013-02-06 05:00,6,20.4,20.45,20.4,20.4,205
20130401|2013-02-06 05:30,6,20.4,20.4,20.4,20.4,100
20130401|2013-02-06 06:00,6,20.25,20.25,20.25,20.25,10
20130401|2013-02-06 06:30,6,20.45,20.6,20.45,20.6,335
20130401|2013-02-06 07:00,6,20.75,21.05,20.75,20.95,307
20130401|2013-02-06 07:30,6,20.9,21,20.9,20.95,139
20130401|2013-02-06 08:00,6,20.95,21,20.65,20.75,3291
20130401|2013-02-06 08:30,6,20.65,20.65,20.65,20.65,30
20130401|2013-02-06 09:30,6,20.65,20.65,20.5,20.5,105
20130401|2013-02-06 10:00,6,20.6,20.6,20.55,20.6,79
20130401|2013-02-07 02:00,7,20.65,20.7,20.25,20.25,108
20130401|2013-02-07 03:30,7,20.35,20.35,20.35,20.35,50
20130401|2013-02-07 04:00,7,20.35,20.35,20.35,20.35,21
20130401|2013-02-07 04:30,7,20.4,20.4,20.3,20.3,27
20130401|2013-02-07 05:00,7,20.3,20.3,20.3,20.3,40
20130401|2013-02-07 06:30,7,20.3,20.4,20.3,20.4,156
20130401|2013-02-07 08:00,7,20.2,20.2,20.15,20.15,6
20130401|2013-02-07 08:30,7,20.2,20.25,20.2,20.25,270
20130401|2013-02-07 09:00,7,20.45,20.55,20.45,20.55,165
20130401|2013-02-07 09:30,7,20.5,20.6,20.5,20.6,751
20130401|2013-02-07 10:00,7,20.65,20.9,20.6,20.85,1412
20130401|2013-02-08 02:00,8,20.5,20.8,20.25,20.45,412
20130401|2013-02-08 02:30,8,20.25,20.25,20.25,20.25,200
20130401|2013-02-08 03:00,8,20.25,20.25,20.1,20.1,282
20130401|2013-02-08 04:00,8,20.2,20.2,20.2,20.2,100
20130401|2013-02-08 04:30,8,20.1,20.2,20.1,20.1,250
20130401|2013-02-08 05:00,8,20.1,20.1,20.1,20.1,100
20130401|2013-02-08 05:30,8,20,20,19.85,19.85,421
20130401|2013-02-08 07:00,8,20,20,20,20,5
20130401|2013-02-08 07:30,8,19.95,20,19.95,20,205
20130401|2013-02-08 08:00,8,19.8,19.8,19.8,19.8,100
20130401|2013-02-08 08:30,8,19.75,19.75,19.7,19.7,300
20130401|2013-02-08 09:00,8,19.7,19.7,19.7,19.7,100
20130401|2013-02-08 09:30,8,19.6,19.6,19.5,19.5,532
20130401|2013-02-08 10:00,8,19.8,19.8,19.8,19.8,10
20130401|2013-02-11 02:00,11,19.5,20.3,19.5,19.85,252
20130401|2013-02-11 03:30,11,19.65,19.65,19.6,19.6,230
20130401|2013-02-11 05:00,11,19.55,19.55,19.55,19.55,208
20130401|2013-02-11 05:30,11,19.6,19.6,19.6,19.6,40
20130401|2013-02-11 06:00,11,19.5,19.5,19.5,19.5,5
20130401|2013-02-11 07:30,11,19.5,19.5,19.5,19.5,1
20130401|2013-02-11 08:00,11,19.5,19.5,19.5,19.5,1
20130401|2013-02-11 08:30,11,19.55,19.55,19.55,19.55,5
20130401|2013-02-11 09:00,11,19.55,19.75,19.55,19.75,127
20130401|2013-02-11 09:30,11,19.85,19.85,19.6,19.6,41
20130401|2013-02-11 10:00,11,19.55,19.7,19.5,19.65,904
20130401|2013-02-12 02:00,12,19.5,19.85,19.5,19.8,137
20130401|2013-02-12 02:30,12,19.8,19.8,19.8,19.8,42
20130401|2013-02-12 03:00,12,19.75,19.75,19.65,19.65,72
20130401|2013-02-12 03:30,12,19.5,19.65,19.5,19.65,355
20130401|2013-02-12 04:00,12,19.55,19.55,19.55,19.55,312
20130401|2013-02-12 04:30,12,19.5,19.5,19.3,19.3,100
20130401|2013-02-12 05:30,12,19.35,19.45,19.35,19.45,250
20130401|2013-02-12 07:30,12,19.5,19.5,19.45,19.45,34
20130401|2013-02-12 09:00,12,19.45,19.45,19.45,19.45,100
20130401|2013-02-12 09:30,12,19.5,19.5,19.5,19.5,300
20130401|2013-02-12 10:00,12,19.5,19.65,19.45,19.6,2046
20130401|2013-02-12 10:30,12,19.5,19.5,19.5,19.5,50
20130401|2013-02-13 02:00,13,19.45,19.65,19.45,19.55,322
20130401|2013-02-13 02:30,13,19.65,19.65,19.65,19.65,184
20130401|2013-02-13 03:00,13,19.6,19.6,19.4,19.45,80
20130401|2013-02-13 04:30,13,19.6,19.6,19.55,19.55,77
20130401|2013-02-13 06:00,13,19.65,19.65,19.65,19.65,135
20130401|2013-02-13 06:30,13,19.55,19.55,19.55,19.55,1
20130401|2013-02-13 09:00,13,19.4,19.4,19.4,19.4,50
20130401|2013-02-13 09:30,13,19.45,19.45,19.45,19.45,26
20130401|2013-02-13 10:00,13,19.45,19.7,19.45,19.7,673
20130401|2013-02-13 10:30,13,19.7,19.7,19.7,19.7,1
20130401|2013-02-14 02:00,14,19.7,19.7,19.6,19.6,42
20130401|2013-02-14 02:30,14,19.5,19.5,19.4,19.4,40
20130401|2013-02-14 03:00,14,19.4,19.5,19.4,19.5,19
20130401|2013-02-14 04:00,14,19.65,19.95,19.65,19.95,210
20130401|2013-02-14 04:30,14,20.05,20.05,19.9,19.9,767
20130401|2013-02-14 05:00,14,20,20,19.95,19.95,27
20130401|2013-02-14 08:30,14,19.85,19.85,19.85,19.85,5
20130401|2013-02-14 09:30,14,19.85,19.85,19.85,19.85,7
20130401|2013-02-14 10:00,14,19.75,19.8,19.75,19.8,210
20130401|2013-02-14 10:30,14,19.9,19.9,19.9,19.9,250
20130401|2013-02-15 02:00,15,20,20.05,19.9,20.05,69
20130401|2013-02-15 02:30,15,19.9,20,19.9,20,32
20130401|2013-02-15 03:00,15,20,20,20,20,1
20130401|2013-02-15 03:30,15,19.8,19.8,19.8,19.8,200
20130401|2013-02-15 04:00,15,19.6,19.6,19.55,19.55,30
20130401|2013-02-15 04:30,15,19.6,19.6,19.6,19.6,16
20130401|2013-02-15 05:00,15,19.6,19.6,19.55,19.6,8
20130401|2013-02-15 05:30,15,19.6,19.6,19.55,19.55,5
20130401|2013-02-15 06:00,15,19.65,19.65,19.65,19.65,71
20130401|2013-02-15 07:00,15,19.65,19.65,19.6,19.6,6
20130401|2013-02-15 07:30,15,19.6,19.6,19.5,19.5,211
20130401|2013-02-15 08:00,15,19.55,19.55,19.5,19.55,69
20130401|2013-02-15 08:30,15,19.5,19.55,19.5,19.55,40
20130401|2013-02-15 09:00,15,19.55,19.55,19.55,19.55,53
20130401|2013-02-15 09:30,15,19.65,19.7,19.6,19.7,111
20130401|2013-02-15 10:00,15,19.7,19.9,19.7,19.9,518
20130401|2013-02-18 02:00,18,20.1,20.1,20.1,20.1,2
20130401|2013-02-18 02:30,18,19.95,19.95,19.95,19.95,1
20130401|2013-02-18 03:30,18,19.95,19.95,19.95,19.95,25
20130401|2013-02-18 04:00,18,19.95,19.95,19.95,19.95,534
20130401|2013-02-18 05:00,18,19.85,19.9,19.85,19.9,3
20130401|2013-02-18 05:30,18,19.9,19.9,19.9,19.9,13
20130401|2013-02-18 09:00,18,19.85,19.85,19.8,19.8,4
20130401|2013-02-18 09:30,18,19.8,19.8,19.8,19.8,2
20130401|2013-02-18 10:00,18,19.85,19.85,19.8,19.85,229
20130401|2013-02-18 10:30,18,19.85,19.85,19.85,19.85,25
20130401|2013-02-19 02:00,19,19.6,19.85,19.6,19.75,82
20130401|2013-02-19 02:30,19,19.65,19.65,19.65,19.65,9
20130401|2013-02-19 03:30,19,19.65,19.65,19.65,19.65,4
20130401|2013-02-19 04:00,19,19.55,19.55,19.55,19.55,3
20130401|2013-02-19 06:00,19,19.4,19.4,19.4,19.4,30
20130401|2013-02-19 06:30,19,19.4,19.5,19.4,19.5,14
20130401|2013-02-19 07:00,19,19.4,19.45,19.4,19.45,11
20130401|2013-02-19 07:30,19,19.45,19.45,19.45,19.45,238
20130401|2013-02-19 08:00,19,19.45,19.45,19.45,19.45,42
20130401|2013-02-19 08:30,19,19.35,19.4,19.35,19.4,11
20130401|2013-02-19 09:30,19,19.35,19.4,19.35,19.4,10
20130401|2013-02-19 10:00,19,19.35,19.35,19.2,19.2,144
20130401|2013-02-19 10:30,19,19.25,19.25,19.25,19.25,7
20130401|2013-02-20 02:00,20,19.3,19.45,19.05,19.25,101
20130401|2013-02-20 02:30,20,19.3,19.35,19.3,19.3,20
20130401|2013-02-20 03:00,20,19.2,19.25,19.2,19.25,32
20130401|2013-02-20 03:30,20,19.3,19.3,19.3,19.3,15
20130401|2013-02-20 04:00,20,19.3,19.35,19.3,19.3,21
20130401|2013-02-20 04:30,20,19.45,19.45,19.45,19.45,143
20130401|2013-02-20 05:00,20,19.5,19.5,19.45,19.45,45
20130401|2013-02-20 05:30,20,19.45,19.45,19.45,19.45,10
20130401|2013-02-20 06:00,20,19.5,19.5,19.5,19.5,20
20130401|2013-02-20 07:00,20,19.5,19.5,19.5,19.5,100
20130401|2013-02-20 07:30,20,19.5,19.5,19.5,19.5,4
20130401|2013-02-20 08:00,20,19.5,19.5,19.5,19.5,175
20130401|2013-02-20 08:30,20,19.5,19.6,19.5,19.6,230
20130401|2013-02-20 09:00,20,19.6,19.6,19.5,19.5,242
20130401|2013-02-20 09:30,20,19.6,19.6,19.55,19.55,139
20130401|2013-02-20 10:00,20,19.7,19.9,19.7,19.75,1087
20130401|2013-02-21 02:00,21,20.3,21.3,20.3,20.5,259
20130401|2013-02-21 02:30,21,20.55,20.7,20.4,20.45,311
20130401|2013-02-21 03:00,21,20.45,20.5,20.45,20.5,108
20130401|2013-02-21 03:30,21,20.45,20.45,20.35,20.35,50
20130401|2013-02-21 04:30,21,20.3,20.5,20.3,20.5,273
20130401|2013-02-21 05:00,21,20.5,20.5,20.45,20.45,23
20130401|2013-02-21 05:30,21,20.45,20.45,20.35,20.4,49
20130401|2013-02-21 06:00,21,20.4,20.4,20.4,20.4,1
20130401|2013-02-21 06:30,21,20.5,20.5,20.5,20.5,20
20130401|2013-02-21 07:00,21,20.4,20.4,20.4,20.4,2
20130401|2013-02-21 07:30,21,20.4,20.4,20.4,20.4,1
20130401|2013-02-21 08:30,21,20.35,20.5,20.35,20.5,272
20130401|2013-02-21 09:00,21,20.5,20.5,20.4,20.45,322
20130401|2013-02-21 09:30,21,20.45,20.45,20.35,20.4,436
20130401|2013-02-21 10:00,21,20.4,20.6,20.4,20.6,651
20130401|2013-02-22 02:00,22,20.35,20.45,20.05,20.05,151
20130401|2013-02-22 02:30,22,20,20,20,20,53
20130401|2013-02-22 04:00,22,19.9,19.9,19.75,19.9,538
20130401|2013-02-22 05:00,22,19.9,19.9,19.85,19.9,124
20130401|2013-02-22 05:30,22,19.7,19.75,19.7,19.75,28
20130401|2013-02-22 06:00,22,19.85,20,19.85,20,124
20130401|2013-02-22 06:30,22,19.95,19.95,19.95,19.95,351
20130401|2013-02-22 07:00,22,19.95,19.95,19.85,19.9,36
20130401|2013-02-22 07:30,22,19.9,19.95,19.85,19.85,881
20130401|2013-02-22 08:00,22,19.85,19.85,19.85,19.85,106
20130401|2013-02-22 08:30,22,20,20.05,20,20.05,605
20130401|2013-02-22 09:00,22,20.05,20.1,20.05,20.1,210
20130401|2013-02-22 09:30,22,20.05,20.05,19.8,19.8,225
20130401|2013-02-22 10:00,22,19.85,19.85,19.6,19.7,460
20130401|2013-02-25 02:00,25,19.45,19.45,19.2,19.3,94
20130401|2013-02-25 02:30,25,19.3,19.35,19.3,19.35,7
20130401|2013-02-25 03:30,25,19.35,19.35,19.3,19.3,82
20130401|2013-02-25 04:00,25,19.35,19.35,19.25,19.25,53
20130401|2013-02-25 04:30,25,19.1,19.1,19,19.1,28
20130401|2013-02-25 05:00,25,19,19,19,19,5
20130401|2013-02-25 05:30,25,18.95,18.95,18.95,18.95,103
20130401|2013-02-25 06:00,25,19,19,18.9,18.9,127
20130401|2013-02-25 06:30,25,18.9,18.9,18.9,18.9,50
20130401|2013-02-25 07:00,25,18.9,18.95,18.9,18.95,20
20130401|2013-02-25 08:00,25,18.95,18.95,18.7,18.7,628
20130401|2013-02-25 08:30,25,18.7,18.75,18.7,18.75,165
20130401|2013-02-25 09:00,25,18.7,19.05,18.65,19.05,345
20130401|2013-02-25 09:30,25,19.05,19.5,19.05,19.5,267
20130401|2013-02-25 10:00,25,19.6,19.65,19.55,19.6,103
20130401|2013-02-26 02:00,26,21.4,21.95,21,21.1,710
20130401|2013-02-26 02:30,26,20.9,20.9,20.65,20.7,727
20130401|2013-02-26 03:00,26,20.75,20.8,20.6,20.8,1373
20130401|2013-02-26 03:30,26,20.8,20.85,20.7,20.7,676
20130401|2013-02-26 04:00,26,20.7,20.9,20.7,20.9,1184
20130401|2013-02-26 04:30,26,20.95,21.3,20.95,21.25,747
20130401|2013-02-26 05:00,26,21.3,21.45,21.25,21.25,1781
20130401|2013-02-26 05:30,26,21.25,21.45,21.25,21.35,41
20130401|2013-02-26 06:00,26,21.4,21.5,21.35,21.35,676
20130401|2013-02-26 06:30,26,21.35,21.35,21.1,21.1,844
20130401|2013-02-26 07:00,26,21.15,21.3,21.1,21.3,221
20130401|2013-02-26 07:30,26,21.4,21.45,21.1,21.15,354
20130401|2013-02-26 08:00,26,21.05,21.05,20.95,21.05,342
20130401|2013-02-26 08:30,26,21.05,21.1,21.05,21.1,73
20130401|2013-02-26 09:00,26,21,21.15,20.9,21.15,247
20130401|2013-02-26 09:30,26,21.45,21.6,21.3,21.4,262
20130401|2013-02-26 10:00,26,21.5,22.5,21.5,22.45,4618
20130401|2013-02-26 10:30,26,22.35,22.35,22.35,22.35,20
20130401|2013-02-27 02:00,27,22,22.05,21.85,21.95,366
20130401|2013-02-27 02:30,27,21.85,21.85,21.7,21.7,267
20130401|2013-02-27 03:00,27,21.75,21.9,21.75,21.9,452
20130401|2013-02-27 03:30,27,21.75,22,21.75,22,465
20130401|2013-02-27 04:00,27,21.7,21.85,21.7,21.85,221
20130401|2013-02-27 04:30,27,21.85,21.85,21.8,21.8,126
20130401|2013-02-27 05:00,27,21.85,21.85,21.85,21.85,303
20130401|2013-02-27 06:00,27,21.8,21.8,21.7,21.7,110
20130401|2013-02-27 06:30,27,21.8,21.8,21.8,21.8,3
20130401|2013-02-27 07:00,27,21.75,21.85,21.75,21.85,8
20130401|2013-02-27 07:30,27,21.85,21.85,21.85,21.85,74
20130401|2013-02-27 08:00,27,21.85,21.85,21.85,21.85,272
20130401|2013-02-27 08:30,27,21.75,21.75,21.7,21.7,101
20130401|2013-02-27 09:00,27,21.65,21.65,21.45,21.55,127
20130401|2013-02-27 09:30,27,21.4,21.45,21.3,21.35,382
20130401|2013-02-27 10:00,27,21.3,21.4,21.05,21.4,2564
20130401|2013-02-27 10:30,27,21.2,21.2,21.2,21.2,102
20130401|2013-02-28 02:00,28,20.75,20.75,20.5,20.6,139
20130401|2013-02-28 02:30,28,20.7,20.7,20.6,20.6,43
20130401|2013-02-28 03:00,28,20.65,20.85,20.65,20.75,53
20130401|2013-02-28 03:30,28,20.9,20.9,20.8,20.8,119
20130401|2013-02-28 04:30,28,20.9,20.9,20.9,20.9,306
20130401|2013-02-28 05:00,28,20.9,20.9,20.9,20.9,16
20130401|2013-02-28 06:30,28,21,21.1,21,21.1,253
20130401|2013-02-28 07:00,28,21.05,21.05,21.05,21.05,10
20130401|2013-02-28 08:00,28,21.2,21.2,21.2,21.2,33
20130401|2013-02-28 08:30,28,20.9,20.95,20.85,20.95,101
20130401|2013-02-28 09:00,28,20.95,21,20.9,20.9,377
20130401|2013-02-28 09:30,28,21,21,21,21,50
20130401|2013-02-28 10:00,28,20.95,20.95,20.75,20.9,855
20130401|2013-02-28 10:30,28,20.7,20.7,20.7,20.7,20
20130401|2013-03-01 02:00,1,20.8,21.2,20.7,20.85,286
20130401|2013-03-01 02:30,1,20.8,20.85,20.8,20.85,10
20130401|2013-03-01 03:00,1,20.8,20.95,20.8,20.95,482
20130401|2013-03-01 03:30,1,20.95,21.1,20.95,21.1,140
20130401|2013-03-01 04:00,1,21.25,21.3,21.25,21.3,40
20130401|2013-03-01 04:30,1,21.4,21.45,21.35,21.35,87
20130401|2013-03-01 05:00,1,21.45,21.45,21.45,21.45,81
20130401|2013-03-01 06:00,1,21.6,21.7,21.6,21.7,351
20130401|2013-03-01 06:30,1,21.8,21.8,21.8,21.8,88
20130401|2013-03-01 07:00,1,21.8,22.05,21.8,22.05,185
20130401|2013-03-01 07:30,1,22.1,22.1,21.8,21.8,747
20130401|2013-03-01 08:00,1,21.65,21.65,21.5,21.6,203
20130401|2013-03-01 08:30,1,21.8,21.8,21.8,21.8,8
20130401|2013-03-01 09:00,1,21.75,21.75,21.6,21.6,205
20130401|2013-03-01 09:30,1,21.3,21.4,21.25,21.4,18
20130401|2013-03-01 10:00,1,21.3,21.6,21.3,21.6,1171
20130401|2013-03-01 10:30,1,21.6,21.6,21.6,21.6,250
20130401|2013-03-04 02:00,4,21.9,21.9,21.9,21.9,136
20130401|2013-03-04 02:30,4,21.95,21.95,21.8,21.8,324
20130401|2013-03-04 03:00,4,21.8,21.8,21.65,21.65,158
20130401|2013-03-04 04:00,4,21.6,21.6,21.6,21.6,25
20130401|2013-03-04 04:30,4,21.6,21.6,21.55,21.55,258
20130401|2013-03-04 06:00,4,21.6,21.6,21.6,21.6,46
20130401|2013-03-04 06:30,4,21.55,21.55,21.5,21.55,27
20130401|2013-03-04 07:00,4,21.65,21.65,21.65,21.65,1
20130401|2013-03-04 07:30,4,21.5,21.5,21.5,21.5,11
20130401|2013-03-04 08:30,4,21.6,21.6,21.5,21.5,19
20130401|2013-03-04 09:00,4,21.6,21.6,21.4,21.4,57
20130401|2013-03-04 09:30,4,21.4,21.4,21.2,21.35,134
20130401|2013-03-04 10:00,4,21.3,21.4,21.25,21.25,1093
20130401|2013-03-05 02:00,5,20.5,20.55,20.35,20.55,862
20130401|2013-03-05 02:30,5,20.5,20.6,20.35,20.4,531
20130401|2013-03-05 03:00,5,20.25,20.35,20.05,20.35,141
20130401|2013-03-05 03:30,5,20.35,20.35,20.25,20.25,20
20130401|2013-03-05 04:00,5,20.35,20.45,20.35,20.45,16
20130401|2013-03-05 05:00,5,20.4,20.5,20.4,20.5,289
20130401|2013-03-05 05:30,5,20.5,20.5,20.5,20.5,100
20130401|2013-03-05 06:30,5,20.4,20.5,20.4,20.5,110
20130401|2013-03-05 08:00,5,20.4,20.4,20.35,20.35,19
20130401|2013-03-05 08:30,5,20.35,20.35,20.3,20.3,266
20130401|2013-03-05 09:00,5,20.25,20.3,20.25,20.25,149
20130401|2013-03-05 09:30,5,20.3,20.3,20.3,20.3,30
20130401|2013-03-05 10:00,5,20.3,20.35,20.2,20.25,504
20130401|2013-03-06 02:00,6,20.05,20.2,20.05,20.05,217
20130401|2013-03-06 02:30,6,20.2,20.2,20,20,11
20130401|2013-03-06 03:00,6,20,20,20,20,72
20130401|2013-03-06 03:30,6,20.05,20.1,20,20,219
20130401|2013-03-06 04:00,6,20.05,20.05,20,20.05,241
20130401|2013-03-06 04:30,6,20.05,20.1,20.05,20.1,18
20130401|2013-03-06 05:00,6,20.1,20.1,20.1,20.1,108
20130401|2013-03-06 05:30,6,20.1,20.1,20.1,20.1,25
20130401|2013-03-06 06:30,6,20.05,20.05,20.05,20.05,3
20130401|2013-03-06 07:00,6,20,20,19.9,19.9,253
20130401|2013-03-06 07:30,6,19.9,19.9,19.9,19.9,1
20130401|2013-03-06 08:30,6,20,20.1,20,20.1,171
20130401|2013-03-06 09:00,6,20.1,20.2,20.1,20.2,37
20130401|2013-03-06 09:30,6,20.2,20.3,20.2,20.3,94
20130401|2013-03-06 10:00,6,20.3,20.4,20.3,20.4,934
20130401|2013-03-07 02:00,7,20.05,20.05,20,20,7
20130401|2013-03-07 02:30,7,20.3,20.35,20.3,20.3,117
20130401|2013-03-07 03:30,7,20.3,20.3,20.1,20.1,94
20130401|2013-03-07 04:30,7,20.15,20.15,20.15,20.15,1
20130401|2013-03-07 05:00,7,20.2,20.2,20.2,20.2,3
20130401|2013-03-07 05:30,7,20.3,20.3,20.25,20.25,14
20130401|2013-03-07 06:00,7,20.2,20.2,20.2,20.2,1
20130401|2013-03-07 06:30,7,20.25,20.3,20.2,20.3,685
20130401|2013-03-07 07:00,7,20.25,20.25,20.15,20.15,1042
20130401|2013-03-07 07:30,7,20.1,20.1,19.9,19.9,1039
20130401|2013-03-07 08:00,7,19.95,20.1,19.95,20.1,172
20130401|2013-03-07 08:30,7,20,20.1,20,20,189
20130401|2013-03-07 09:00,7,19.95,20.05,19.95,20.05,52
20130401|2013-03-07 09:30,7,20,20,20,20,100
20130401|2013-03-07 10:00,7,19.95,19.95,19.8,19.85,1103
20130401|2013-03-08 02:00,8,19.35,19.55,19.15,19.3,377
20130401|2013-03-08 02:30,8,19.35,19.4,19.3,19.3,206
20130401|2013-03-08 03:00,8,19.3,19.3,19.2,19.2,652
20130401|2013-03-08 03:30,8,19.25,19.25,19.25,19.25,25
20130401|2013-03-08 04:00,8,19.25,19.25,19.25,19.25,25
20130401|2013-03-08 04:30,8,19.25,19.25,19.05,19.05,93
20130401|2013-03-08 05:00,8,19.05,19.05,19.05,19.05,141
20130401|2013-03-08 05:30,8,19.05,19.05,19,19,40
20130401|2013-03-08 06:00,8,19.05,19.05,19.05,19.05,107
20130401|2013-03-08 07:00,8,19.15,19.2,19.15,19.2,20
20130401|2013-03-08 07:30,8,19,19,18.85,18.85,231
20130401|2013-03-08 08:00,8,18.95,18.95,18.85,18.85,710
20130401|2013-03-08 08:30,8,18.9,19.15,18.9,19.15,172
20130401|2013-03-08 09:00,8,19.2,19.45,19.2,19.45,601
20130401|2013-03-08 09:30,8,19.35,19.35,19.3,19.35,28
20130401|2013-03-08 10:00,8,19.25,19.25,18.95,18.95,2363
20130401|2013-03-08 10:30,8,19.05,19.05,19.05,19.05,20
20130401|2013-03-11 03:00,11,19.35,19.35,19.1,19.35,184
20130401|2013-03-11 03:30,11,19.4,19.4,19.35,19.35,20
20130401|2013-03-11 04:00,11,19.4,19.4,19.4,19.4,10
20130401|2013-03-11 04:30,11,19.4,19.6,19.4,19.4,223
20130401|2013-03-11 05:00,11,19.5,19.5,19.5,19.5,3
20130401|2013-03-11 06:00,11,19.6,19.75,19.6,19.7,252
20130401|2013-03-11 06:30,11,19.6,19.6,19.6,19.6,4
20130401|2013-03-11 07:00,11,19.55,19.55,19.5,19.5,51
20130401|2013-03-11 07:30,11,19.5,19.5,19.45,19.45,108
20130401|2013-03-11 08:00,11,19.45,19.55,19.45,19.55,492
20130401|2013-03-11 08:30,11,19.55,19.6,19.5,19.5,303
20130401|2013-03-11 09:00,11,19.5,19.6,19.5,19.6,236
20130401|2013-03-11 09:30,11,19.5,19.55,19.5,19.55,289
20130401|2013-03-11 10:00,11,19.4,19.5,19.4,19.5,67
20130401|2013-03-11 10:30,11,19.5,19.5,19.35,19.35,95
20130401|2013-03-11 11:00,11,19.45,19.45,19,19,1875
20130401|2013-03-12 03:00,12,19.25,19.25,19,19.05,462
20130401|2013-03-12 03:30,12,19.05,19.1,18.9,18.95,1085
20130401|2013-03-12 04:00,12,18.85,18.85,18.65,18.65,244
20130401|2013-03-12 04:30,12,18.75,18.8,18.7,18.7,53
20130401|2013-03-12 05:00,12,18.65,18.9,18.65,18.85,737
20130401|2013-03-12 05:30,12,18.85,18.85,18.85,18.85,26
20130401|2013-03-12 06:00,12,18.9,18.95,18.9,18.95,729
20130401|2013-03-12 06:30,12,18.9,18.9,18.9,18.9,50
20130401|2013-03-12 07:00,12,18.9,18.9,18.85,18.85,22
20130401|2013-03-12 07:30,12,18.85,18.85,18.85,18.85,309
20130401|2013-03-12 08:30,12,18.9,18.9,18.85,18.85,211
20130401|2013-03-12 09:00,12,18.85,18.85,18.7,18.75,268
20130401|2013-03-12 09:30,12,18.8,18.9,18.8,18.9,15
20130401|2013-03-12 10:00,12,18.9,19.15,18.9,19.15,135
20130401|2013-03-12 10:30,12,19.4,19.4,19.1,19.1,186
20130401|2013-03-12 11:00,12,19.05,19.1,18.9,18.95,1452
20130401|2013-03-13 03:00,13,18.8,19.25,18.8,19.2,207
20130401|2013-03-13 03:30,13,19.2,19.3,19.2,19.3,46
20130401|2013-03-13 04:00,13,19.4,19.4,19.4,19.4,1
20130401|2013-03-13 04:30,13,19.3,19.3,19.3,19.3,3
20130401|2013-03-13 05:00,13,19.4,19.4,19.35,19.35,151
20130401|2013-03-13 05:30,13,19.4,19.5,19.35,19.5,1138
20130401|2013-03-13 06:00,13,19.5,19.5,19.4,19.4,420
20130401|2013-03-13 06:30,13,19.4,19.4,19.4,19.4,72
20130401|2013-03-13 07:00,13,19.5,19.5,19.45,19.45,110
20130401|2013-03-13 07:30,13,19.25,19.3,19.2,19.3,116
20130401|2013-03-13 08:00,13,19.2,19.25,19.2,19.25,26
20130401|2013-03-13 08:30,13,19.25,19.35,19.25,19.35,18
20130401|2013-03-13 09:00,13,19.3,19.3,19.3,19.3,21
20130401|2013-03-13 09:30,13,19.3,19.3,19.25,19.25,129
20130401|2013-03-13 10:00,13,19.15,19.2,19.05,19.05,294
20130401|2013-03-13 10:30,13,19.15,19.15,19.1,19.1,304
20130401|2013-03-13 11:00,13,19.2,19.2,18.85,18.9,1380
20130401|2013-03-13 11:30,13,18.9,18.9,18.9,18.9,4
20130401|2013-03-14 03:00,14,18.5,18.75,18.3,18.3,121
20130401|2013-03-14 03:30,14,18.3,18.3,18.25,18.3,258
20130401|2013-03-14 04:00,14,18.3,18.3,18.15,18.2,536
20130401|2013-03-14 04:30,14,18.2,18.25,18.2,18.25,174
20130401|2013-03-14 05:00,14,18.25,18.3,18.25,18.3,9
20130401|2013-03-14 05:30,14,18.3,18.5,18.3,18.45,559
20130401|2013-03-14 06:00,14,18.4,18.45,18.35,18.35,122
20130401|2013-03-14 06:30,14,18.3,18.3,18.3,18.3,103
20130401|2013-03-14 07:00,14,18.3,18.4,18.25,18.25,285
20130401|2013-03-14 07:30,14,18.25,18.25,18.1,18.1,256
20130401|2013-03-14 08:00,14,18.15,18.2,18.15,18.2,25
20130401|2013-03-14 08:30,14,18.15,18.3,18.15,18.3,491
20130401|2013-03-14 09:00,14,18.4,18.4,18.4,18.4,4
20130401|2013-03-14 09:30,14,18.35,18.4,18.35,18.35,774
20130401|2013-03-14 10:00,14,18.3,18.35,18.3,18.35,694
20130401|2013-03-14 10:30,14,18.3,18.35,18.25,18.25,223
20130401|2013-03-14 11:00,14,18.25,18.25,18.15,18.15,2808
20130401|2013-03-15 03:00,15,18.45,18.45,18.1,18.35,259
20130401|2013-03-15 03:30,15,18.45,18.5,18.4,18.45,43
20130401|2013-03-15 04:00,15,18.35,18.5,18.3,18.4,194
20130401|2013-03-15 04:30,15,18.4,18.65,18.35,18.55,216
20130401|2013-03-15 05:00,15,18.6,18.6,18.6,18.6,4
20130401|2013-03-15 05:30,15,18.55,18.6,18.5,18.55,36
20130401|2013-03-15 06:00,15,18.6,18.6,18.6,18.6,1
20130401|2013-03-15 06:30,15,18.6,18.6,18.6,18.6,102
20130401|2013-03-15 07:00,15,18.55,18.55,18.4,18.4,143
20130401|2013-03-15 08:00,15,18.35,18.5,18.35,18.5,108
20130401|2013-03-15 08:30,15,18.6,18.75,18.5,18.75,670
20130401|2013-03-15 09:00,15,18.8,18.9,18.6,18.6,487
20130401|2013-03-15 09:30,15,18.7,18.7,18.55,18.6,559
20130401|2013-03-15 10:00,15,18.6,18.6,18.45,18.45,209
20130401|2013-03-15 10:30,15,18.35,18.45,18.35,18.45,22
20130401|2013-03-15 11:00,15,18.45,18.5,18.4,18.4,139
20130401|2013-03-18 03:00,18,19.2,19.95,19.2,19.55,696
20130401|2013-03-18 03:30,18,19.6,19.9,19.45,19.6,390
20130401|2013-03-18 04:00,18,19.75,19.75,19.65,19.65,61
20130401|2013-03-18 04:30,18,19.65,19.7,19.6,19.7,626
20130401|2013-03-18 05:00,18,19.7,20.3,19.7,20.3,1024
20130401|2013-03-18 05:30,18,20.25,20.75,20.25,20.7,1294
20130401|2013-03-18 06:00,18,20.6,20.6,20.45,20.45,117
20130401|2013-03-18 06:30,18,20.5,20.55,20.45,20.45,325
20130401|2013-03-18 07:00,18,20.4,20.4,20.1,20.35,342
20130401|2013-03-18 07:30,18,20.3,20.4,20.2,20.4,419
20130401|2013-03-18 08:00,18,20.3,20.5,20.3,20.5,580
20130401|2013-03-18 08:30,18,20.5,20.5,20,20,950
20130401|2013-03-18 09:00,18,19.95,20,19.9,20,106
20130401|2013-03-18 09:30,18,19.95,19.95,19.75,19.8,810
20130401|2013-03-18 10:00,18,19.75,19.85,19.65,19.65,426
20130401|2013-03-18 10:30,18,19.7,19.7,19.55,19.55,617
20130401|2013-03-18 11:00,18,19.4,19.4,19.15,19.25,2566
20130401|2013-03-18 11:30,18,19.25,19.25,19.25,19.25,300
20130401|2013-03-19 03:00,19,19.35,19.7,19.25,19.35,1076
20130401|2013-03-19 03:30,19,19.35,19.65,19.35,19.65,484
20130401|2013-03-19 04:00,19,19.55,19.75,19.45,19.7,569
20130401|2013-03-19 04:30,19,19.7,19.8,19.65,19.65,1279
20130401|2013-03-19 05:00,19,19.65,19.7,19.55,19.7,87
20130401|2013-03-19 05:30,19,19.8,19.8,19.75,19.75,630
20130401|2013-03-19 06:00,19,19.7,19.7,19.65,19.65,8
20130401|2013-03-19 06:30,19,19.65,19.7,19.65,19.7,616
20130401|2013-03-19 07:00,19,19.65,19.65,19.4,19.4,782
20130401|2013-03-19 07:30,19,19.45,19.6,19.45,19.6,276
20130401|2013-03-19 08:00,19,19.6,19.6,19.5,19.55,68
20130401|2013-03-19 08:30,19,19.55,19.55,19.4,19.4,177
20130401|2013-03-19 09:00,19,19.5,19.9,19.45,19.9,1278
20130401|2013-03-19 09:30,19,20,20.1,19.95,20.05,298
20130401|2013-03-19 10:00,19,20.1,20.2,19.95,19.95,1107
20130401|2013-03-19 10:30,19,19.95,21.05,19.95,21.05,1405
20130401|2013-03-19 11:00,19,20.95,21.45,20.95,21,3589
20130401|2013-03-19 11:30,19,20.7,20.7,20.7,20.7,500
20130401|2013-03-20 03:00,20,20.55,20.55,19.5,19.8,1205
20130401|2013-03-20 03:30,20,19.9,20.2,19.9,20.15,1101
20130401|2013-03-20 04:00,20,20.1,20.35,20.1,20.3,548
20130401|2013-03-20 04:30,20,20.3,20.35,20.1,20.2,309
20130401|2013-03-20 05:00,20,20.3,20.45,20.2,20.35,272
20130401|2013-03-20 05:30,20,20.3,20.55,20.3,20.5,214
20130401|2013-03-20 06:00,20,20.55,20.55,20.1,20.1,286
20130401|2013-03-20 06:30,20,20.1,20.1,20.1,20.1,10
20130401|2013-03-20 07:00,20,20.1,20.1,19.7,19.85,1165
20130401|2013-03-20 07:30,20,19.85,19.85,19.75,19.75,23
20130401|2013-03-20 08:00,20,19.75,19.75,19.7,19.7,154
20130401|2013-03-20 08:30,20,19.7,19.8,19.6,19.8,586
20130401|2013-03-20 09:00,20,19.85,19.85,19.75,19.75,523
20130401|2013-03-20 09:30,20,19.75,19.85,19.75,19.8,245
20130401|2013-03-20 10:00,20,19.85,19.9,19.8,19.9,172
20130401|2013-03-20 10:30,20,19.95,20.1,19.95,19.95,321
20130401|2013-03-20 11:00,20,19.9,20,19.75,19.8,4276
20130401|2013-03-20 11:30,20,19.8,19.8,19.8,19.8,400
20130401|2013-03-21 03:00,21,19.95,20,19.85,20,41
20130401|2013-03-21 03:30,21,20,20.45,20,20.15,496
20130401|2013-03-21 04:00,21,20.2,20.2,20.05,20.05,210
20130401|2013-03-21 04:30,21,20.15,20.15,20.15,20.15,1
20130401|2013-03-21 05:00,21,20.2,20.25,20.2,20.25,112
20130401|2013-03-21 05:30,21,20.25,20.25,20.15,20.15,314
20130401|2013-03-21 06:00,21,20.15,20.2,19.9,19.95,360
20130401|2013-03-21 06:30,21,19.95,19.95,19.85,19.85,115
20130401|2013-03-21 07:00,21,19.8,19.8,19.65,19.65,211
20130401|2013-03-21 07:30,21,19.75,19.75,19.65,19.65,169
20130401|2013-03-21 08:00,21,19.7,20,19.7,20,1225
20130401|2013-03-21 08:30,21,20,20,19.85,19.85,1233
20130401|2013-03-21 09:00,21,20,20.15,20,20.1,737
20130401|2013-03-21 09:30,21,20.15,20.15,20,20,495
20130401|2013-03-21 10:00,21,19.9,19.9,19.8,19.8,199
20130401|2013-03-21 10:30,21,19.75,19.75,19.4,19.6,924
20130401|2013-03-21 11:00,21,19.65,19.95,19.6,19.95,165
20130401|2013-03-21 11:30,21,19.9,19.9,19.9,19.9,100
20130401|2013-03-22 03:00,22,20.3,20.5,19.75,20.5,146
20130401|2013-03-22 03:30,22,20.5,20.55,20.4,20.5,128
20130401|2013-03-22 04:00,22,20.45,20.7,20.4,20.6,92
20130401|2013-03-22 04:30,22,20.5,20.5,20.35,20.45,837
20130401|2013-03-22 05:00,22,20.45,20.45,20.4,20.4,70
20130401|2013-03-22 05:30,22,20.45,20.45,20.2,20.25,538
20130401|2013-03-22 06:00,22,20.25,20.25,20.1,20.15,658
20130401|2013-03-22 06:30,22,20.25,20.25,20.15,20.2,134
20130401|2013-03-22 07:00,22,20.2,20.25,20.2,20.2,612
20130401|2013-03-22 07:30,22,20.25,20.25,20.15,20.15,410
20130401|2013-03-22 08:00,22,20.2,20.2,20.2,20.2,11
20130401|2013-03-22 08:30,22,20.15,20.4,20.15,20.4,952
20130401|2013-03-22 09:00,22,20.3,20.3,20.05,20.15,1844
20130401|2013-03-22 09:30,22,20.3,20.4,20.3,20.4,804
20130401|2013-03-22 10:00,22,20.3,20.45,20.3,20.3,774
20130401|2013-03-22 10:30,22,20.3,20.45,20.25,20.45,846
20130401|2013-03-22 11:00,22,20.45,20.5,20.3,20.35,3200
20130401|2013-03-22 11:30,22,20.3,20.3,20.3,20.3,5
20130401|2013-03-25 03:00,25,19.5,19.5,18.3,18.75,689
20130401|2013-03-25 03:30,25,18.8,18.9,18.75,18.8,441
20130401|2013-03-25 04:00,25,18.9,18.9,18.2,18.45,1280
20130401|2013-03-25 04:30,25,18.45,18.5,18.3,18.4,241
20130401|2013-03-25 05:00,25,18.45,18.45,18.35,18.45,258
20130401|2013-03-25 05:30,25,18.45,18.45,18.4,18.4,311
20130401|2013-03-25 06:00,25,18.4,18.6,18.4,18.6,16
20130401|2013-03-25 06:30,25,18.45,18.5,18.45,18.5,283
20130401|2013-03-25 07:00,25,18.5,18.65,18.45,18.6,1828
20130401|2013-03-25 07:30,25,18.65,18.95,18.65,18.95,94
20130401|2013-03-25 08:00,25,19.05,19.5,19.05,19.3,1570
20130401|2013-03-25 08:30,25,19.25,19.4,19.05,19.1,293
20130401|2013-03-25 09:00,25,19.1,19.2,19.1,19.2,29
20130401|2013-03-25 09:30,25,19.35,19.95,19.3,19.95,2321
20130401|2013-03-25 10:00,25,20.1,20.7,20.1,20.65,992
20130401|2013-03-25 10:30,25,20.7,20.9,20.35,20.35,649
20130401|2013-03-25 11:00,25,20.35,20.5,20.25,20.45,544
20130401|2013-03-26 03:00,26,20.35,20.45,20.35,20.45,465
20130401|2013-03-26 03:30,26,20.35,20.35,20.2,20.3,1632
20130401|2013-03-26 04:00,26,20.3,20.35,20.3,20.3,115
20130401|2013-03-26 04:30,26,20.15,20.15,20.1,20.15,106
20130401|2013-03-26 05:00,26,20.15,20.15,20,20,314
20130401|2013-03-26 05:30,26,20,20.15,19.9,20.15,143
20130401|2013-03-26 06:00,26,20.05,20.15,19.95,20.15,70
20130401|2013-03-26 06:30,26,20.2,20.8,20.2,20.8,418
20130401|2013-03-26 07:00,26,20.85,20.9,20.5,20.5,489
20130401|2013-03-26 07:30,26,20.55,20.65,20.5,20.5,556
20130401|2013-03-26 08:00,26,20.5,20.5,20.35,20.45,282
20130401|2013-03-26 08:30,26,20.35,20.55,20.3,20.45,781
20130401|2013-03-26 09:00,26,20.45,20.45,20.4,20.4,555
20130401|2013-03-26 09:30,26,20.45,20.85,20.4,20.75,1036
20130401|2013-03-26 10:00,26,20.75,20.85,20.7,20.7,514
20130401|2013-03-26 10:30,26,20.65,20.7,20.55,20.55,513
20130401|2013-03-26 11:00,26,20.6,20.85,20.6,20.7,891
20130401|2013-03-27 03:00,27,20.9,20.9,20.6,20.85,355
20130401|2013-03-27 03:30,27,20.85,20.85,20.7,20.7,162
20130401|2013-03-27 04:00,27,20.95,21.35,20.95,21.1,160
20130401|2013-03-27 04:30,27,21.05,21.35,21.05,21.3,242
20130401|2013-03-27 05:00,27,21.25,21.5,21.25,21.5,92
20130401|2013-03-27 05:30,27,21.5,21.7,21.4,21.5,255
20130401|2013-03-27 06:00,27,21.45,21.65,21.4,21.65,330
20130401|2013-03-27 06:30,27,21.7,22.1,21.7,22,1046
20130401|2013-03-27 07:00,27,22,22.05,21.8,21.8,1682
20130401|2013-03-27 07:30,27,21.8,21.85,21.6,21.75,507
20130401|2013-03-27 08:00,27,21.7,21.75,21.7,21.7,36
20130401|2013-03-27 08:30,27,21.75,21.9,21.65,21.65,1789
20130401|2013-03-27 09:00,27,21.7,21.75,21.5,21.5,610
20130401|2013-03-27 09:30,27,21.55,21.55,21.35,21.5,520
20130401|2013-03-27 10:00,27,21.5,21.5,21.35,21.35,135
20130401|2013-03-27 10:30,27,21.3,21.3,21.2,21.25,131
20130401|2013-03-27 11:00,27,21.3,21.3,21.1,21.15,1223
20130401|2013-03-27 11:30,27,21.2,21.2,21.2,21.2,16
20130401|2013-03-28 03:00,28,20.85,21.3,20.85,20.9,58
20130401|2013-03-28 03:30,28,20.9,21.1,20.9,21.1,187
20130401|2013-03-28 04:30,28,21.3,21.3,21.25,21.25,52
20130401|2013-03-28 05:00,28,21.1,21.1,20.9,20.9,12
20130401|2013-03-28 05:30,28,20.9,20.9,20.9,20.9,2
20130401|2013-03-28 06:00,28,20.8,20.9,20.7,20.9,62
20130401|2013-03-28 06:30,28,20.75,20.95,20.65,20.65,127
20130401|2013-03-28 07:00,28,20.75,20.75,20.7,20.75,76
20130401|2013-03-28 07:30,28,20.75,20.8,20.75,20.8,72
20130401|2013-03-28 08:00,28,20.8,20.8,20.65,20.65,262
20130401|2013-03-28 08:30,28,20.6,20.65,20.5,20.6,1006
20130401|2013-03-28 09:00,28,20.65,20.7,20.65,20.7,2
20130401|2013-03-28 09:30,28,20.75,20.75,20.7,20.7,7
20130401|2013-03-28 10:00,28,20.7,20.85,20.7,20.85,21
20130401|2013-03-28 10:30,28,20.75,20.75,20.75,20.75,100
20130401|2013-03-28 11:00,28,20.85,21.1,20.7,21.1,252
20130401|2013-04-02 02:00,2,20.85,20.9,20.55,20.55,138
20130401|2013-04-02 02:30,2,20.5,20.5,20.45,20.45,14
20130401|2013-04-02 03:00,2,20.4,20.4,20.3,20.3,670
20130401|2013-04-02 03:30,2,20.35,20.35,20.3,20.35,143
20130401|2013-04-02 04:00,2,20.3,20.35,20.1,20.1,639
20130401|2013-04-02 04:30,2,20.1,20.15,20.1,20.15,183
20130401|2013-04-02 05:00,2,20.15,20.15,19.9,20.05,1785
20130401|2013-04-02 05:30,2,19.95,19.95,19.95,19.95,75
20130401|2013-04-02 06:00,2,19.9,19.9,19.9,19.9,125
20130401|2013-04-02 06:30,2,19.9,19.95,19.9,19.95,402
20130401|2013-04-02 07:00,2,20,20.1,19.9,20,671
20130401|2013-04-02 07:30,2,20,20.05,20,20,108
20130401|2013-04-02 08:00,2,20.05,20.05,20,20.05,72
20130401|2013-04-02 08:30,2,20.05,20.05,19.9,19.9,235
20130401|2013-04-02 09:00,2,19.9,19.95,19.8,19.9,652
20130401|2013-04-02 09:30,2,19.9,19.9,19.65,19.7,1116
20130401|2013-04-02 10:00,2,19.7,19.75,19.5,19.5,413
20130401|2013-04-02 10:30,2,19.55,19.55,19.55,19.55,1
20130401|2013-04-03 02:00,3,19.95,19.95,19.7,19.75,285
20130401|2013-04-03 02:30,3,19.75,19.8,19.75,19.8,73
20130401|2013-04-03 03:00,3,19.75,19.75,19.55,19.55,399
20130401|2013-04-03 03:30,3,19.6,19.65,19.6,19.6,49
20130401|2013-04-03 04:00,3,19.55,19.55,19.45,19.5,81
20130401|2013-04-03 04:30,3,19.5,19.5,19.3,19.3,90
20130401|2013-04-03 05:00,3,19.3,19.3,19.1,19.2,324
20130401|2013-04-03 05:30,3,19.25,19.25,19.2,19.25,286
20130401|2013-04-03 06:00,3,19.25,19.55,19.25,19.4,258
20130401|2013-04-03 06:30,3,19.4,19.4,19.4,19.4,11
20130401|2013-04-03 07:00,3,19.4,19.4,19.3,19.4,19
20130401|2013-04-03 07:30,3,19.4,19.5,19.4,19.5,199
20130401|2013-04-03 08:00,3,19.45,19.45,19.4,19.4,18
20130401|2013-04-03 08:30,3,19.4,19.6,19.4,19.55,384
20130401|2013-04-03 09:00,3,19.55,19.8,19.55,19.7,219
20130401|2013-04-03 09:30,3,19.7,19.85,19.7,19.8,882
20130401|2013-04-03 10:00,3,19.85,20.2,19.8,20.05,558
20130401|2013-04-04 02:00,4,19.75,19.95,19.75,19.9,412
20130401|2013-04-04 02:30,4,19.9,19.9,19.65,19.9,384
20130401|2013-04-04 03:00,4,20,20,19.85,20,121
20130401|2013-04-04 03:30,4,19.95,20,19.8,19.85,640
20130401|2013-04-04 04:00,4,19.9,19.95,19.75,19.75,27
20130401|2013-04-04 04:30,4,19.8,19.8,19.75,19.75,10
20130401|2013-04-04 05:00,4,19.85,19.95,19.8,19.8,24
20130401|2013-04-04 05:30,4,19.75,19.75,19.6,19.6,235
20130401|2013-04-04 06:00,4,19.6,19.65,19.6,19.65,93
20130401|2013-04-04 06:30,4,19.75,19.8,19.75,19.75,6
20130401|2013-04-04 07:00,4,19.85,19.9,19.85,19.85,166
20130401|2013-04-04 07:30,4,19.9,20.35,19.75,20.25,653
20130401|2013-04-04 08:00,4,20.25,20.25,20.1,20.2,653
20130401|2013-04-04 08:30,4,20.25,20.25,20,20.1,224
20130401|2013-04-04 09:00,4,20.1,20.75,20.05,20.65,762
20130401|2013-04-04 09:30,4,20.6,20.65,20.45,20.55,319
20130401|2013-04-04 10:00,4,20.6,20.65,20.5,20.55,1086
20130401|2013-04-05 02:00,5,20.45,20.6,20.35,20.35,643
20130401|2013-04-05 02:30,5,20.4,20.55,20.4,20.55,34
20130401|2013-04-05 03:00,5,20.45,20.45,20.4,20.45,15
20130401|2013-04-05 03:30,5,20.4,20.45,20.35,20.35,121
20130401|2013-04-05 04:00,5,20.45,20.5,20.45,20.5,83
20130401|2013-04-05 04:30,5,20.5,20.9,20.5,20.9,472
20130401|2013-04-05 05:00,5,21,21.7,21,21.5,505
20130401|2013-04-05 05:30,5,21.6,21.8,21.5,21.75,699
20130401|2013-04-05 06:00,5,21.7,21.9,21.7,21.8,137
20130401|2013-04-05 06:30,5,21.8,21.8,21.45,21.5,397
20130401|2013-04-05 07:00,5,21.5,21.55,21.4,21.4,245
20130401|2013-04-05 07:30,5,21.6,21.9,21.5,21.8,445
20130401|2013-04-05 08:00,5,21.75,21.8,21.65,21.75,299
20130401|2013-04-05 08:30,5,21.7,21.95,21.55,21.95,855
20130401|2013-04-05 09:00,5,21.95,22.05,21.85,21.85,2509
20130401|2013-04-05 09:30,5,21.85,22,21.75,21.8,521
20130401|2013-04-05 10:00,5,21.8,21.85,21.6,21.65,981
20130401|2013-04-08 02:00,8,20.9,21.45,20.9,21.4,205
20130401|2013-04-08 02:30,8,21.35,21.45,21.3,21.4,423
20130401|2013-04-08 03:00,8,21.4,21.6,21.4,21.5,512
20130401|2013-04-08 03:30,8,21.5,21.55,21.35,21.35,466
20130401|2013-04-08 04:00,8,21.35,21.35,21.3,21.3,218
20130401|2013-04-08 04:30,8,21.4,21.4,21.35,21.35,36
20130401|2013-04-08 05:00,8,21.35,21.35,21.3,21.3,290
20130401|2013-04-08 05:30,8,21.3,21.3,21.15,21.2,163
20130401|2013-04-08 06:00,8,21.25,21.25,21.25,21.25,10
20130401|2013-04-08 06:30,8,21.2,21.25,21.2,21.25,8
20130401|2013-04-08 07:00,8,21.2,21.2,21.15,21.15,22
20130401|2013-04-08 07:30,8,21.1,21.1,21.05,21.05,65
20130401|2013-04-08 08:00,8,21.05,21.1,21.05,21.1,73
20130401|2013-04-08 08:30,8,21.15,21.2,21,21.2,1302
20130401|2013-04-08 09:00,8,21.05,21.1,20.95,21.05,715
20130401|2013-04-08 09:30,8,21,21,20.95,20.95,116
20130401|2013-04-08 10:00,8,20.9,21,20.85,21,684
20130401|2013-04-09 02:00,9,20.6,20.6,20.25,20.55,277
20130401|2013-04-09 02:30,9,20.5,20.5,20.15,20.2,590
20130401|2013-04-09 03:00,9,20.2,20.2,20,20,358
20130401|2013-04-09 03:30,9,19.9,19.9,19.8,19.9,174
20130401|2013-04-09 04:00,9,19.95,20.05,19.95,20,207
20130401|2013-04-09 04:30,9,20,20.05,20,20.05,303
20130401|2013-04-09 05:00,9,20,20,19.95,19.95,25
20130401|2013-04-09 05:30,9,20.1,20.1,20.05,20.1,50
20130401|2013-04-09 06:00,9,20.1,20.1,20.1,20.1,4
20130401|2013-04-09 06:30,9,20.05,20.05,20.05,20.05,7
20130401|2013-04-09 07:00,9,20.1,20.2,20.05,20.15,187
20130401|2013-04-09 07:30,9,20.1,20.1,20,20.05,295
20130401|2013-04-09 08:00,9,20.05,20.1,20.05,20.1,553
20130401|2013-04-09 08:30,9,20.1,20.5,20.1,20.45,1231
20130401|2013-04-09 09:00,9,20.45,20.5,20.4,20.4,231
20130401|2013-04-09 09:30,9,20.4,20.45,20.35,20.4,155
20130401|2013-04-09 10:00,9,20.35,20.4,20.2,20.2,656
20130401|2013-04-10 02:00,10,19.8,19.85,19.6,19.6,388
20130401|2013-04-10 02:30,10,19.55,19.55,19.4,19.45,538
20130401|2013-04-10 03:00,10,19.45,19.45,19.25,19.35,394
20130401|2013-04-10 03:30,10,19.25,19.3,19.15,19.3,831
20130401|2013-04-10 04:00,10,19.2,19.2,19.05,19.05,47
20130401|2013-04-10 04:30,10,19.1,19.15,18.95,19.1,66
20130401|2013-04-10 05:00,10,19.15,19.15,19.05,19.05,152
20130401|2013-04-10 05:30,10,19,19,18.9,18.9,259
20130401|2013-04-10 06:00,10,18.9,18.95,18.9,18.95,216
20130401|2013-04-10 06:30,10,19,19,18.95,18.95,123
20130401|2013-04-10 07:00,10,19,19.1,19,19.1,38
20130401|2013-04-10 07:30,10,19.1,19.15,19,19.15,22
20130401|2013-04-10 08:00,10,19.1,19.1,18.9,18.95,518
20130401|2013-04-10 08:30,10,19,19,18.8,18.9,595
20130401|2013-04-10 09:00,10,18.75,18.85,18.75,18.85,300
20130401|2013-04-10 09:30,10,18.85,18.85,18.65,18.65,804
20130401|2013-04-10 10:00,10,18.7,18.9,18.7,18.9,785
20130401|2013-04-11 02:00,11,19.2,19.2,18.65,18.85,120
20130401|2013-04-11 02:30,11,18.8,18.8,18.75,18.8,12
20130401|2013-04-11 03:00,11,18.85,18.9,18.85,18.85,64
20130401|2013-04-11 03:30,11,18.85,18.85,18.65,18.65,316
20130401|2013-04-11 04:00,11,18.65,18.75,18.65,18.7,507
20130401|2013-04-11 04:30,11,18.7,18.75,18.7,18.75,131
20130401|2013-04-11 05:00,11,18.7,18.75,18.7,18.7,138
20130401|2013-04-11 05:30,11,18.7,18.8,18.7,18.8,112
20130401|2013-04-11 07:00,11,18.8,18.95,18.8,18.95,15
20130401|2013-04-11 07:30,11,18.9,18.9,18.85,18.85,104
20130401|2013-04-11 08:00,11,18.9,18.9,18.9,18.9,96
20130401|2013-04-11 08:30,11,18.9,18.95,18.9,18.95,108
20130401|2013-04-11 09:00,11,18.9,18.9,18.85,18.85,12
20130401|2013-04-11 09:30,11,18.8,18.8,18.7,18.7,1248
20130401|2013-04-11 10:00,11,18.7,18.75,18.6,18.65,947
20130401|2013-04-12 02:00,12,18.85,18.9,18.85,18.9,103
20130401|2013-04-12 02:30,12,18.85,18.9,18.85,18.9,308
20130401|2013-04-12 03:00,12,18.95,19.25,18.9,19.25,385
20130401|2013-04-12 03:30,12,19.25,19.25,19.2,19.25,6
20130401|2013-04-12 04:00,12,19.2,19.6,19.1,19.5,450
20130401|2013-04-12 04:30,12,19.45,19.45,19.25,19.25,125
20130401|2013-04-12 05:00,12,19.25,19.25,19.25,19.25,53
20130401|2013-04-12 05:30,12,19.2,19.2,19.2,19.2,32
20130401|2013-04-12 06:00,12,19.2,19.25,19.2,19.25,13
20130401|2013-04-12 06:30,12,19.25,19.25,19.25,19.25,514
20130401|2013-04-12 07:00,12,19.25,19.35,19.25,19.35,3
20130401|2013-04-12 07:30,12,19.5,19.5,19.4,19.45,58
20130401|2013-04-12 08:00,12,19.45,19.5,19.4,19.5,203
20130401|2013-04-12 08:30,12,19.45,19.45,19.3,19.4,269
20130401|2013-04-12 09:00,12,19.4,19.5,19.35,19.5,243
20130401|2013-04-12 09:30,12,19.45,19.7,19.45,19.7,90
20130401|2013-04-12 10:00,12,19.75,19.8,19.65,19.7,548
20130401|2013-04-12 10:30,12,19.7,19.7,19.7,19.7,202
20130401|2013-04-15 02:00,15,19.65,19.65,19.4,19.45,341
20130401|2013-04-15 02:30,15,19.4,19.75,19.35,19.7,177
20130401|2013-04-15 03:00,15,19.75,20.8,19.75,20.5,1221
20130401|2013-04-15 03:30,15,20.45,20.45,20.15,20.15,228
20130401|2013-04-15 04:00,15,20.1,20.1,20.05,20.05,23
20130401|2013-04-15 04:30,15,20.1,20.2,20.05,20.2,483
20130401|2013-04-15 05:00,15,20.25,20.25,20.2,20.25,151
20130401|2013-04-15 05:30,15,20.25,20.25,20.2,20.2,11
20130401|2013-04-15 06:00,15,20.15,20.15,20.15,20.15,155
20130401|2013-04-15 06:30,15,20.15,20.15,20.15,20.15,19
20130401|2013-04-15 07:00,15,20,20,19.85,19.85,215
20130401|2013-04-15 07:30,15,19.8,19.9,19.75,19.75,212
20130401|2013-04-15 08:00,15,19.7,19.7,19.6,19.7,260
20130401|2013-04-15 08:30,15,19.7,19.8,19.65,19.7,1094
20130401|2013-04-15 09:00,15,19.75,19.8,19.7,19.75,430
20130401|2013-04-15 09:30,15,19.8,19.8,19.6,19.65,1821
20130401|2013-04-15 10:00,15,19.7,19.9,19.65,19.65,2954
20130401|2013-04-15 10:30,15,19.65,19.65,19.65,19.65,2
20130401|2013-04-16 02:00,16,20.35,20.5,19.95,20.15,774
20130401|2013-04-16 02:30,16,20.15,20.65,20.15,20.55,580
20130401|2013-04-16 03:00,16,20.6,20.9,20.6,20.75,762
20130401|2013-04-16 03:30,16,20.8,20.9,20.8,20.85,209
20130401|2013-04-16 04:00,16,20.9,20.95,20.7,20.85,826
20130401|2013-04-16 04:30,16,20.85,20.85,20.65,20.65,1049
20130401|2013-04-16 05:00,16,20.6,20.7,20.55,20.7,176
20130401|2013-04-16 05:30,16,20.65,20.65,20.6,20.65,534
20130401|2013-04-16 06:00,16,20.7,20.7,20.55,20.55,5
20130401|2013-04-16 06:30,16,20.6,20.65,20.5,20.55,308
20130401|2013-04-16 07:00,16,20.55,20.6,20.25,20.25,719
20130401|2013-04-16 07:30,16,20.15,20.25,20.15,20.25,126
20130401|2013-04-16 08:00,16,20.2,20.25,20.05,20.05,827
20130401|2013-04-16 08:30,16,20.05,20.15,19.95,19.95,1112
20130401|2013-04-16 09:00,16,20.1,20.35,20.1,20.35,359
20130401|2013-04-16 09:30,16,20.3,20.4,20.3,20.4,662
20130401|2013-04-16 10:00,16,20.35,20.45,20.35,20.4,1849
20130401|2013-04-16 10:30,16,20.4,20.4,20.4,20.4,2
20130401|2013-04-17 02:00,17,20.3,20.3,20,20.3,309
20130401|2013-04-17 02:30,17,20.3,21.75,20.3,21.4,622
20130401|2013-04-17 03:00,17,21.2,21.2,21.2,21.2,1
20130401|2013-04-17 03:30,17,21,21.3,21,21.25,274
20130401|2013-04-17 04:00,17,21.25,21.8,21.25,21.8,658
20130401|2013-04-17 04:30,17,21.8,22.5,21.8,22.2,926
20130501|2012-11-13 03:00,13,26.9,26.9,26.9,26.9,400
20130501|2012-11-13 08:30,13,26.75,26.75,26.75,26.75,60
20130501|2012-11-13 09:30,13,26.5,26.5,26.5,26.5,250
20130501|2012-11-14 03:00,14,26.45,26.45,26.45,26.45,300
20130501|2012-11-14 03:30,14,26.3,26.3,26.3,26.3,250
20130501|2012-11-16 10:00,16,26.85,26.9,26.85,26.9,381
20130501|2012-11-19 02:30,19,26.4,26.4,26.4,26.4,1000
20130501|2012-11-19 03:00,19,26.2,26.2,26.2,26.2,2
20130501|2012-11-19 06:30,19,26.2,26.2,26.2,26.2,498
20130501|2012-11-20 05:00,20,25.85,25.85,25.85,25.85,40
20130501|2012-11-20 10:00,20,25.9,25.9,25.75,25.8,500
20130501|2012-11-21 09:30,21,25.5,25.5,25.5,25.5,10
20130501|2012-11-21 10:00,21,25.55,25.8,25.55,25.8,615
20130501|2012-11-22 10:00,22,25.7,25.9,25.7,25.9,735
20130501|2012-11-23 10:00,23,25.65,25.8,25.65,25.8,755
20130501|2012-11-26 03:00,26,25.65,25.65,25.65,25.65,400
20130501|2012-11-26 10:00,26,25.6,25.75,25.55,25.55,610
20130501|2012-11-27 08:30,27,25.35,25.35,25.35,25.35,15
20130501|2012-11-27 10:00,27,25.35,25.55,25.3,25.3,520
20130501|2012-11-28 02:30,28,25.5,25.5,25.5,25.5,234
20130501|2012-11-28 03:00,28,25.5,25.5,25.5,25.5,404
20130501|2012-11-28 03:30,28,25.5,25.5,25.5,25.5,100
20130501|2012-11-28 06:00,28,25.4,25.4,25.4,25.4,5
20130501|2012-11-28 10:00,28,25.3,25.4,25.2,25.35,420
20130501|2012-11-29 09:30,29,24.75,24.75,24.75,24.75,2
20130501|2012-11-29 10:00,29,24.75,24.8,24.75,24.8,310
20130501|2012-11-30 02:00,30,24.6,24.6,24.6,24.6,20
20130501|2012-11-30 04:30,30,24.45,24.45,24.45,24.45,15
20130501|2012-11-30 10:00,30,24.55,24.8,24.55,24.75,260
20130501|2012-12-03 06:00,3,24.45,24.45,24.45,24.45,10
20130501|2012-12-03 07:00,3,24.35,24.35,24.35,24.35,1
20130501|2012-12-03 08:00,3,24.15,24.15,23.95,23.95,208
20130501|2012-12-03 08:30,3,24.05,24.05,24.05,24.05,26
20130501|2012-12-03 09:00,3,24.25,24.25,24.25,24.25,2
20130501|2012-12-03 10:00,3,24.25,24.35,24.25,24.35,200
20130501|2012-12-04 02:00,4,24.15,24.15,24.15,24.15,12
20130501|2012-12-04 02:30,4,24.05,24.05,24,24,60
20130501|2012-12-04 08:30,4,24,24,24,24,50
20130501|2012-12-04 10:00,4,24.15,24.25,24.15,24.25,115
20130501|2012-12-05 08:30,5,24.15,24.15,24.15,24.15,15
20130501|2012-12-06 03:30,6,23.85,23.85,23.85,23.85,10
20130501|2012-12-06 10:00,6,23.9,23.9,23.9,23.9,75
20130501|2012-12-07 04:30,7,23.85,23.85,23.85,23.85,200
20130501|2012-12-07 05:00,7,23.9,23.9,23.9,23.9,1000
20130501|2012-12-07 05:30,7,23.9,23.9,23.9,23.9,800
20130501|2012-12-11 08:30,11,23.45,23.45,23.45,23.45,100
20130501|2012-12-11 10:00,11,23.3,23.35,23.2,23.2,150
20130501|2012-12-12 08:00,12,23.45,23.45,23.45,23.45,60
20130501|2012-12-12 09:00,12,23.5,23.5,23.5,23.5,150
20130501|2012-12-12 09:30,12,23.55,23.55,23.55,23.55,310
20130501|2012-12-12 10:00,12,23.55,23.65,23.5,23.65,240
20130501|2012-12-13 05:30,13,23.6,23.6,23.6,23.6,200
20130501|2012-12-13 06:00,13,23.65,23.65,23.65,23.65,5
20130501|2012-12-13 09:30,13,23.65,23.7,23.65,23.7,6
20130501|2012-12-13 10:00,13,23.7,23.7,23.7,23.7,99
20130501|2012-12-14 03:00,14,23.7,23.7,23.7,23.7,10
20130501|2012-12-14 06:30,14,23.65,23.65,23.65,23.65,35
20130501|2012-12-14 09:00,14,23.75,23.75,23.75,23.75,25
20130501|2012-12-14 10:00,14,23.75,23.75,23.75,23.75,5
20130501|2012-12-17 08:00,17,23.8,23.8,23.8,23.8,121
20130501|2012-12-17 10:00,17,23.75,23.75,23.75,23.75,100
20130501|2012-12-18 02:00,18,23.4,23.4,23.4,23.4,200
20130501|2012-12-18 02:30,18,23.5,23.5,23.5,23.5,1
20130501|2012-12-18 03:30,18,23.4,23.4,23.4,23.4,50
20130501|2012-12-18 06:30,18,23.3,23.3,23.3,23.3,1
20130501|2012-12-18 10:00,18,22.85,22.85,22.6,22.6,337
20130501|2012-12-19 08:30,19,22.6,22.6,22.6,22.6,90
20130501|2012-12-19 09:00,19,22.65,22.7,22.65,22.7,80
20130501|2012-12-19 09:30,19,22.7,22.7,22.7,22.7,50
20130501|2012-12-19 10:00,19,22.75,22.75,22.5,22.6,892
20130501|2012-12-20 05:30,20,22.9,22.95,22.9,22.95,300
20130501|2012-12-20 08:30,20,22.95,23.1,22.95,23.1,173
20130501|2012-12-20 09:00,20,23,23.05,23,23.05,14
20130501|2012-12-20 09:30,20,23.05,23.1,23.05,23.1,266
20130501|2012-12-20 10:00,20,23,23.15,22.8,22.9,1062
20130501|2012-12-21 08:30,21,23.65,23.8,23.65,23.7,332
20130501|2012-12-21 09:00,21,23.75,23.75,23.75,23.75,5
20130501|2012-12-21 10:00,21,23.75,23.8,23.55,23.55,872
20130501|2012-12-27 02:30,27,23.6,23.6,23.6,23.6,200
20130501|2012-12-27 03:00,27,23.75,23.75,23.65,23.65,400
20130501|2012-12-27 07:30,27,23.7,23.7,23.7,23.7,200
20130501|2012-12-27 08:30,27,23.6,23.6,23.6,23.6,60
20130501|2012-12-27 09:00,27,23.7,24.05,23.7,24,274
20130501|2012-12-27 09:30,27,24,24,23.95,23.95,36
20130501|2012-12-28 07:00,28,24,24,23.95,23.95,379
20130501|2012-12-28 07:30,28,23.85,23.9,23.85,23.9,30
20130501|2012-12-28 08:30,28,24.05,24.15,24.05,24.15,175
20130501|2012-12-28 09:00,28,24.05,24.25,24,24.25,204
20130501|2012-12-28 09:30,28,24.3,24.35,24.2,24.25,625
20130501|2012-12-28 10:00,28,24.2,24.5,23.95,24.5,1108
20130501|2013-01-02 02:00,2,24.1,24.1,23.7,23.7,103
20130501|2013-01-02 07:00,2,22.55,22.55,22.55,22.55,1
20130501|2013-01-02 08:00,2,22.25,22.25,22.25,22.25,5
20130501|2013-01-03 09:00,3,22.4,22.45,22.4,22.45,7
20130501|2013-01-03 09:30,3,22.5,22.55,22.5,22.55,50
20130501|2013-01-03 10:00,3,22.55,22.65,22.45,22.45,54
20130501|2013-01-04 04:30,4,22.55,22.55,22.55,22.55,20
20130501|2013-01-04 09:30,4,22.35,22.35,22.35,22.35,5
20130501|2013-01-08 06:30,8,22.4,22.4,22.4,22.4,6
20130501|2013-01-08 08:30,8,22.35,22.4,22.35,22.4,100
20130501|2013-01-09 02:30,9,21.9,21.9,21.9,21.9,20
20130501|2013-01-09 04:30,9,22.05,22.05,22.05,22.05,5
20130501|2013-01-09 08:00,9,22,22,22,22,50
20130501|2013-01-09 09:00,9,22.1,22.1,22.1,22.1,20
20130501|2013-01-09 10:00,9,22.15,22.25,22.15,22.25,90
20130501|2013-01-11 03:30,11,22.05,22.05,22.05,22.05,2
20130501|2013-01-11 08:00,11,21.65,21.65,21.65,21.65,4
20130501|2013-01-14 05:30,14,21.2,21.2,21.2,21.2,4
20130501|2013-01-15 08:30,15,21.4,21.4,21.4,21.4,82
20130501|2013-01-15 09:00,15,21.3,21.3,21.3,21.3,10
20130501|2013-01-15 10:00,15,21.35,21.35,21.35,21.35,7
20130501|2013-01-16 03:00,16,21.3,21.35,21.3,21.35,504
20130501|2013-01-16 03:30,16,21.4,21.4,21.4,21.4,20
20130501|2013-01-16 06:30,16,21.25,21.25,21.25,21.25,500
20130501|2013-01-16 07:00,16,21.45,21.45,21.45,21.45,650
20130501|2013-01-16 08:30,16,21.45,21.45,21.25,21.25,21
20130501|2013-01-16 09:00,16,21.35,21.35,21.35,21.35,10
20130501|2013-01-16 09:30,16,21.4,21.45,21.35,21.4,780
20130501|2013-01-16 10:00,16,21.35,21.35,21.35,21.35,100
20130501|2013-01-17 07:00,17,21.15,21.15,21.15,21.15,88
20130501|2013-01-17 07:30,17,21.15,21.15,21.1,21.1,175
20130501|2013-01-17 08:00,17,21.1,21.1,21.05,21.1,132
20130501|2013-01-17 08:30,17,21.15,21.2,21.15,21.15,194
20130501|2013-01-17 09:00,17,21.2,21.25,21.05,21.05,488
20130501|2013-01-17 09:30,17,21.15,21.25,21.1,21.2,639
20130501|2013-01-17 10:00,17,21.2,21.25,20.95,20.95,103
20130501|2013-01-18 07:00,18,20.95,20.95,20.85,20.9,348
20130501|2013-01-18 07:30,18,20.9,21,20.9,21,221
20130501|2013-01-18 08:00,18,21,21,20.85,21,200
20130501|2013-01-18 08:30,18,21,21.05,21,21.05,208
20130501|2013-01-18 09:00,18,21.05,21.05,21.05,21.05,210
20130501|2013-01-18 09:30,18,21.05,21.1,20.9,21.1,219
20130501|2013-01-18 10:00,18,21.1,21.1,21,21.1,306
20130501|2013-01-21 03:30,21,20.7,20.7,20.7,20.7,200
20130501|2013-01-21 10:00,21,20.3,20.35,20.3,20.35,150
20130501|2013-01-22 02:30,22,20.55,20.55,20.55,20.55,100
20130501|2013-01-22 03:00,22,20.65,20.85,20.65,20.85,120
20130501|2013-01-22 04:00,22,20.65,20.65,20.55,20.55,50
20130501|2013-01-22 07:00,22,20.4,20.4,20.4,20.4,20
20130501|2013-01-22 09:00,22,20.4,20.4,20.4,20.4,10
20130501|2013-01-22 09:30,22,20.3,20.3,20.3,20.3,300
20130501|2013-01-22 10:00,22,20.2,20.4,20.2,20.4,400
20130501|2013-01-23 04:00,23,19.9,19.9,19.9,19.9,300
20130501|2013-01-23 07:00,23,20.05,20.05,20.05,20.05,50
20130501|2013-01-23 10:00,23,20.05,20.2,20,20.2,694
20130501|2013-01-24 06:30,24,19.95,19.95,19.95,19.95,65
20130501|2013-01-24 07:00,24,19.95,19.95,19.95,19.95,180
20130501|2013-01-24 08:00,24,19.95,19.95,19.95,19.95,200
20130501|2013-01-24 08:30,24,20,20,19.85,19.85,300
20130501|2013-01-24 09:00,24,19.7,19.85,19.7,19.85,210
20130501|2013-01-24 10:00,24,19.85,19.85,19.75,19.8,936
20130501|2013-01-25 03:30,25,19.5,19.6,19.5,19.6,900
20130501|2013-01-25 05:30,25,19.4,19.4,19.4,19.4,20
20130501|2013-01-25 10:00,25,19.5,19.6,19.5,19.6,130
20130501|2013-01-25 10:30,25,19.65,19.65,19.65,19.65,15
20130501|2013-01-28 10:00,28,19.5,19.55,19.5,19.55,25
20130501|2013-01-28 10:30,28,19.6,19.6,19.6,19.6,15
20130501|2013-01-29 04:30,29,19.5,19.5,19.5,19.5,352
20130501|2013-01-29 06:30,29,19.5,19.5,19.5,19.5,25
20130501|2013-01-29 10:00,29,19.5,19.5,19.45,19.5,700
20130501|2013-01-30 02:00,30,19.3,19.3,19.3,19.3,200
20130501|2013-01-30 03:00,30,19.25,19.25,19.25,19.25,50
20130501|2013-01-30 04:00,30,19.3,19.3,19.3,19.3,196
20130501|2013-01-30 07:30,30,19.35,19.4,19.35,19.4,10
20130501|2013-01-30 09:00,30,19.65,19.65,19.65,19.65,450
20130501|2013-01-30 10:00,30,19.7,19.7,19.65,19.7,165
20130501|2013-01-30 10:30,30,19.7,19.7,19.7,19.7,17
20130501|2013-01-31 03:30,31,19.8,19.8,19.8,19.8,2
20130501|2013-01-31 05:30,31,20.05,20.15,20.05,20.15,660
20130501|2013-01-31 08:30,31,19.85,19.85,19.75,19.75,128
20130501|2013-01-31 10:00,31,19.85,20,19.85,19.85,317
20130501|2013-02-01 07:30,1,19.7,19.7,19.7,19.7,20
20130501|2013-02-01 10:00,1,19.8,19.8,19.75,19.75,265
20130501|2013-02-01 10:30,1,19.95,19.95,19.95,19.95,1
20130501|2013-02-04 04:00,4,19.9,19.9,19.9,19.9,32
20130501|2013-02-04 04:30,4,20,20,20,20,20
20130501|2013-02-04 06:00,4,20.2,20.2,20.2,20.2,100
20130501|2013-02-04 06:30,4,20.25,20.35,20.25,20.35,83
20130501|2013-02-04 07:00,4,20.4,20.55,20.4,20.55,230
20130501|2013-02-04 08:00,4,20.4,20.4,20.4,20.4,725
20130501|2013-02-04 08:30,4,20.4,20.45,20.4,20.45,1165
20130501|2013-02-04 09:00,4,20.5,20.65,20.5,20.65,620
20130501|2013-02-04 09:30,4,20.65,20.9,20.65,20.9,770
20130501|2013-02-04 10:00,4,21,21,20.65,20.7,620
20130501|2013-02-05 02:00,5,20.75,20.75,20.7,20.7,300
20130501|2013-02-05 02:30,5,20.7,20.7,20.7,20.7,300
20130501|2013-02-05 04:00,5,20.6,20.65,20.6,20.65,24
20130501|2013-02-05 04:30,5,20.6,20.6,20.6,20.6,10
20130501|2013-02-05 08:30,5,20.55,20.55,20.45,20.45,130
20130501|2013-02-05 09:30,5,20.65,20.65,20.65,20.65,100
20130501|2013-02-05 10:00,5,20.7,20.9,20.7,20.9,730
20130501|2013-02-06 02:00,6,21,21,21,21,10
20130501|2013-02-06 03:00,6,20.65,20.65,20.65,20.65,10
20130501|2013-02-06 04:30,6,20.95,21.1,20.95,21.1,435
20130501|2013-02-06 05:00,6,21,21,20.95,20.95,600
20130501|2013-02-06 05:30,6,20.9,20.9,20.9,20.9,200
20130501|2013-02-06 06:00,6,20.95,20.95,20.95,20.95,100
20130501|2013-02-06 06:30,6,21.05,21.1,21.05,21.1,120
20130501|2013-02-06 07:00,6,21.5,21.5,21.5,21.5,200
20130501|2013-02-06 08:00,6,21.35,21.4,21.35,21.4,280
20130501|2013-02-06 08:30,6,21.3,21.3,21.3,21.3,300
20130501|2013-02-06 09:00,6,21.25,21.25,21.25,21.25,190
20130501|2013-02-06 10:00,6,21.2,21.25,20.9,20.95,362
20130501|2013-02-06 10:30,6,21,21,21,21,63
20130501|2013-02-07 02:30,7,20.85,20.85,20.85,20.85,34
20130501|2013-02-07 03:00,7,21.05,21.05,21,21,114
20130501|2013-02-07 03:30,7,21.05,21.05,21.05,21.05,1
20130501|2013-02-07 04:00,7,21,21.05,21,21,62
20130501|2013-02-07 04:30,7,21,21,21,21,101
20130501|2013-02-07 05:00,7,21.05,21.05,20.95,21,300
20130501|2013-02-07 05:30,7,21.05,21.1,21.05,21.1,9
20130501|2013-02-07 06:30,7,21,21,21,21,50
20130501|2013-02-07 07:00,7,21.05,21.05,21.05,21.05,100
20130501|2013-02-07 07:30,7,21.05,21.1,21.05,21.1,160
20130501|2013-02-07 08:00,7,20.95,20.95,20.95,20.95,55
20130501|2013-02-07 09:00,7,21,21.3,21,21.3,150
20130501|2013-02-07 09:30,7,21.3,21.55,21.3,21.55,600
20130501|2013-02-07 10:00,7,21.55,21.65,21.4,21.5,775
20130501|2013-02-08 02:00,8,21.35,21.35,21.35,21.35,100
20130501|2013-02-08 02:30,8,21.2,21.2,21.1,21.1,100
20130501|2013-02-08 03:00,8,21,21,21,21,100
20130501|2013-02-08 03:30,8,21,21.1,21,21.1,54
20130501|2013-02-08 05:00,8,21.05,21.05,21.05,21.05,5
20130501|2013-02-08 05:30,8,21.05,21.05,21.05,21.05,120
20130501|2013-02-08 08:00,8,20.75,20.75,20.75,20.75,50
20130501|2013-02-08 08:30,8,20.6,20.6,20.6,20.6,100
20130501|2013-02-08 09:30,8,20.6,20.6,20.6,20.6,1
20130501|2013-02-11 02:00,11,20.65,20.75,20.65,20.75,287
20130501|2013-02-11 03:00,11,20.6,20.6,20.6,20.6,200
20130501|2013-02-11 03:30,11,20.5,20.5,20.5,20.5,30
20130501|2013-02-11 05:00,11,20.45,20.45,20.45,20.45,40
20130501|2013-02-11 10:00,11,20.6,20.6,20.15,20.2,593
20130501|2013-02-12 02:00,12,20.5,20.55,20.5,20.55,54
20130501|2013-02-12 02:30,12,20.55,20.55,20.55,20.55,25
20130501|2013-02-12 03:00,12,20.55,20.55,20.55,20.55,200
20130501|2013-02-12 03:30,12,20.45,20.45,20.45,20.45,455
20130501|2013-02-12 05:00,12,20.2,20.2,20.2,20.2,20
20130501|2013-02-12 05:30,12,20.3,20.3,20.3,20.3,150
20130501|2013-02-12 06:30,12,20.4,20.4,20.4,20.4,120
20130501|2013-02-12 07:30,12,20.4,20.4,20.4,20.4,5
20130501|2013-02-12 09:00,12,20.4,20.4,20.4,20.4,1
20130501|2013-02-12 10:00,12,20.4,20.5,20.4,20.4,485
20130501|2013-02-13 02:00,13,20.25,20.35,20.25,20.35,90
20130501|2013-02-13 02:30,13,20.4,20.45,20.35,20.45,67
20130501|2013-02-13 03:00,13,20.4,20.4,20.4,20.4,57
20130501|2013-02-13 05:00,13,20.25,20.25,20.25,20.25,8
20130501|2013-02-13 07:00,13,20.2,20.2,20.2,20.2,1
20130501|2013-02-13 10:00,13,20.25,20.4,20.25,20.4,321
20130501|2013-02-14 02:30,14,20.15,20.25,20.15,20.2,47
20130501|2013-02-14 03:00,14,20.15,20.15,20.15,20.15,4
20130501|2013-02-14 04:00,14,20.4,20.7,20.4,20.7,56
20130501|2013-02-14 04:30,14,20.8,20.8,20.7,20.7,6
20130501|2013-02-14 07:30,14,20.55,20.55,20.55,20.55,250
20130501|2013-02-14 08:00,14,20.55,20.55,20.55,20.55,2
20130501|2013-02-14 08:30,14,20.7,20.7,20.7,20.7,5
20130501|2013-02-14 09:00,14,20.65,20.65,20.65,20.65,2
20130501|2013-02-14 09:30,14,20.6,20.6,20.45,20.5,649
20130501|2013-02-14 10:00,14,20.45,20.55,20.45,20.5,116
20130501|2013-02-15 02:00,15,20.6,20.7,20.6,20.7,81
20130501|2013-02-15 04:00,15,20.55,20.55,20.55,20.55,100
20130501|2013-02-15 06:00,15,20.45,20.45,20.35,20.35,225
20130501|2013-02-15 07:00,15,20.4,20.4,20.35,20.35,12
20130501|2013-02-15 08:00,15,20.3,20.4,20.3,20.4,285
20130501|2013-02-15 08:30,15,20.35,20.4,20.35,20.4,30
20130501|2013-02-15 09:00,15,20.35,20.35,20.35,20.35,4
20130501|2013-02-15 09:30,15,20.45,20.45,20.45,20.45,75
20130501|2013-02-15 10:00,15,20.5,20.6,20.5,20.55,273
20130501|2013-02-18 03:00,18,20.6,20.6,20.6,20.6,18
20130501|2013-02-18 03:30,18,20.65,20.65,20.65,20.65,8
20130501|2013-02-18 04:00,18,20.7,20.75,20.7,20.75,560
20130501|2013-02-18 05:00,18,20.65,20.65,20.65,20.65,151
20130501|2013-02-18 08:00,18,20.6,20.6,20.6,20.6,200
20130501|2013-02-18 10:00,18,20.55,20.7,20.5,20.7,280
20130501|2013-02-18 10:30,18,20.5,20.5,20.5,20.5,25
20130501|2013-02-19 03:30,19,20.4,20.4,20.4,20.4,3
20130501|2013-02-19 05:00,19,20.4,20.4,20.4,20.4,100
20130501|2013-02-19 05:30,19,20.4,20.4,20.4,20.4,18
20130501|2013-02-19 06:00,19,20.25,20.25,20.2,20.25,876
20130501|2013-02-19 06:30,19,20.25,20.35,20.25,20.35,425
20130501|2013-02-19 07:00,19,20.35,20.35,20.35,20.35,5
20130501|2013-02-19 08:00,19,20.3,20.3,20.3,20.3,100
20130501|2013-02-19 08:30,19,20.2,20.2,20.2,20.2,302
20130501|2013-02-19 09:00,19,20.25,20.25,20.25,20.25,220
20130501|2013-02-19 09:30,19,20.25,20.3,20.2,20.25,227
20130501|2013-02-19 10:00,19,20.2,20.25,20.15,20.2,1176
20130501|2013-02-20 02:30,20,20.1,20.1,20.1,20.1,24
20130501|2013-02-20 03:00,20,20.1,20.1,20.1,20.1,30
20130501|2013-02-20 04:30,20,20.25,20.25,20.25,20.25,100
20130501|2013-02-20 05:00,20,20.25,20.3,20.25,20.3,65
20130501|2013-02-20 05:30,20,20.3,20.3,20.3,20.3,50
20130501|2013-02-20 06:30,20,20.4,20.4,20.4,20.4,255
20130501|2013-02-20 07:00,20,20.3,20.3,20.3,20.3,147
20130501|2013-02-20 08:00,20,20.25,20.3,20.25,20.3,143
20130501|2013-02-20 08:30,20,20.3,20.4,20.3,20.3,131
20130501|2013-02-20 09:00,20,20.35,20.35,20.25,20.3,320
20130501|2013-02-20 09:30,20,20.3,20.35,20.2,20.35,397
20130501|2013-02-20 10:00,20,20.4,20.5,20.3,20.45,869
20130501|2013-02-21 02:00,21,20.8,21.1,20.8,21.1,9
20130501|2013-02-21 02:30,21,21.05,21.05,20.95,20.95,600
20130501|2013-02-21 03:00,21,20.95,21,20.95,21,403
20130501|2013-02-21 03:30,21,20.85,20.85,20.85,20.85,29
20130501|2013-02-21 04:30,21,20.95,21.1,20.95,21.1,110
20130501|2013-02-21 08:30,21,20.95,20.95,20.95,20.95,70
20130501|2013-02-21 09:30,21,20.8,20.8,20.8,20.8,50
20130501|2013-02-21 10:00,21,20.95,21.05,20.95,21.05,564
20130501|2013-02-22 03:00,22,20.55,20.55,20.45,20.45,137
20130501|2013-02-22 03:30,22,20.45,20.45,20.45,20.45,5
20130501|2013-02-22 04:00,22,20.45,20.5,20.45,20.5,23
20130501|2013-02-22 05:00,22,20.45,20.5,20.45,20.5,331
20130501|2013-02-22 06:00,22,20.55,20.55,20.55,20.55,100
20130501|2013-02-22 07:30,22,20.5,20.5,20.5,20.5,250
20130501|2013-02-22 08:00,22,20.55,20.55,20.55,20.55,30
20130501|2013-02-22 08:30,22,20.55,20.8,20.55,20.75,345
20130501|2013-02-22 09:00,22,20.7,20.7,20.7,20.7,70
20130501|2013-02-22 09:30,22,20.55,20.55,20.5,20.5,210
20130501|2013-02-22 10:00,22,20.45,20.45,20.25,20.35,1214
20130501|2013-02-25 02:00,25,20.1,20.15,19.8,19.8,65
20130501|2013-02-25 02:30,25,19.9,20,19.9,20,43
20130501|2013-02-25 03:00,25,20,20,20,20,35
20130501|2013-02-25 04:00,25,19.9,19.9,19.9,19.9,199
20130501|2013-02-25 04:30,25,19.8,19.8,19.75,19.75,148
20130501|2013-02-25 06:00,25,19.6,19.6,19.55,19.55,20
20130501|2013-02-25 08:00,25,19.65,19.65,19.5,19.5,154
20130501|2013-02-25 08:30,25,19.4,19.4,19.4,19.4,770
20130501|2013-02-25 09:00,25,19.7,19.7,19.7,19.7,1
20130501|2013-02-25 09:30,25,20,20.25,20,20.25,60
20130501|2013-02-25 10:00,25,20.15,20.25,20.15,20.2,117
20130501|2013-02-26 02:00,26,21.65,21.65,21.25,21.25,133
20130501|2013-02-26 02:30,26,21.15,21.15,21,21.15,125
20130501|2013-02-26 03:00,26,21.1,21.1,21.05,21.1,250
20130501|2013-02-26 03:30,26,21.1,21.1,21.05,21.05,50
20130501|2013-02-26 04:00,26,21.15,21.2,21.1,21.2,87
20130501|2013-02-26 04:30,26,21.35,21.45,21.35,21.45,110
20130501|2013-02-26 05:00,26,21.5,21.5,21.5,21.5,4
20130501|2013-02-26 05:30,26,21.6,21.6,21.6,21.6,5
20130501|2013-02-26 06:30,26,21.6,21.6,21.45,21.5,455
20130501|2013-02-26 07:00,26,21.5,21.6,21.5,21.6,35
20130501|2013-02-26 07:30,26,21.65,21.65,21.5,21.5,189
20130501|2013-02-26 08:00,26,21.4,21.4,21.4,21.4,5
20130501|2013-02-26 08:30,26,21.45,21.45,21.45,21.45,70
20130501|2013-02-26 09:00,26,21.3,21.6,21.3,21.6,410
20130501|2013-02-26 09:30,26,21.75,21.75,21.75,21.75,225
20130501|2013-02-26 10:00,26,21.8,22.65,21.8,22.6,867
20130501|2013-02-27 02:00,27,22.4,22.4,22,22.05,342
20130501|2013-02-27 02:30,27,21.9,21.95,21.9,21.95,426
20130501|2013-02-27 04:00,27,22.05,22.1,22,22.1,460
20130501|2013-02-27 04:30,27,22.1,22.15,22.1,22.15,220
20130501|2013-02-27 07:00,27,22,22,22,22,1
20130501|2013-02-27 07:30,27,22.1,22.1,21.95,21.95,1002
20130501|2013-02-27 09:00,27,21.85,21.85,21.7,21.7,420
20130501|2013-02-27 09:30,27,21.65,21.7,21.65,21.65,135
20130501|2013-02-27 10:00,27,21.65,21.75,21.5,21.65,1120
20130501|2013-02-27 10:30,27,21.5,21.5,21.5,21.5,100
20130501|2013-02-28 02:00,28,21.15,21.15,21,21.05,351
20130501|2013-02-28 02:30,28,21.1,21.15,21.1,21.15,353
20130501|2013-02-28 03:00,28,21.25,21.3,21.25,21.3,475
20130501|2013-02-28 03:30,28,21.4,21.4,21.4,21.4,25
20130501|2013-02-28 04:30,28,21.3,21.3,21.3,21.3,1
20130501|2013-02-28 05:00,28,21.2,21.2,21.2,21.2,12
20130501|2013-02-28 05:30,28,21.3,21.4,21.3,21.4,20
20130501|2013-02-28 06:30,28,21.4,21.4,21.4,21.4,11
20130501|2013-02-28 07:00,28,21.4,21.4,21.4,21.4,2
20130501|2013-02-28 07:30,28,21.4,21.4,21.4,21.4,1
20130501|2013-02-28 08:00,28,21.5,21.5,21.5,21.5,28
20130501|2013-02-28 08:30,28,21.2,21.35,21.2,21.35,161
20130501|2013-02-28 09:00,28,21.3,21.4,21.2,21.2,70
20130501|2013-02-28 09:30,28,21.35,21.45,21.35,21.45,155
20130501|2013-02-28 10:00,28,21.3,21.5,21.3,21.4,903
20130501|2013-02-28 10:30,28,21.25,21.25,21.25,21.25,80
20130501|2013-03-01 02:30,1,21.3,21.4,21.3,21.4,11
20130501|2013-03-01 04:30,1,21.65,21.7,21.65,21.7,130
20130501|2013-03-01 05:30,1,21.8,21.85,21.8,21.85,20
20130501|2013-03-01 06:00,1,21.9,21.9,21.9,21.9,10
20130501|2013-03-01 07:00,1,22,22.2,22,22.2,80
20130501|2013-03-01 07:30,1,22.2,22.2,22.1,22.1,115
20130501|2013-03-01 08:00,1,22.05,22.05,22.05,22.05,20
20130501|2013-03-01 08:30,1,22,22.15,22,22.15,112
20130501|2013-03-01 09:00,1,22.1,22.1,21.9,21.9,90
20130501|2013-03-01 09:30,1,21.8,21.8,21.8,21.8,50
20130501|2013-03-01 10:00,1,21.5,22,21.5,22,724
20130501|2013-03-01 10:30,1,21.75,21.75,21.75,21.75,10
20130501|2013-03-04 06:30,4,21.9,21.95,21.85,21.9,50
20130501|2013-03-04 07:00,4,21.9,21.9,21.9,21.9,20
20130501|2013-03-04 08:00,4,21.8,21.8,21.8,21.8,20
20130501|2013-03-04 08:30,4,21.9,21.95,21.9,21.95,30
20130501|2013-03-04 09:00,4,21.8,21.8,21.8,21.8,10
20130501|2013-03-04 10:00,4,21.65,21.75,21.6,21.75,716
20130501|2013-03-05 02:00,5,21,21.15,21,21.15,68
20130501|2013-03-05 02:30,5,20.95,20.95,20.8,20.8,46
20130501|2013-03-05 03:00,5,20.8,20.8,20.8,20.8,14
20130501|2013-03-05 03:30,5,20.9,20.9,20.9,20.9,36
20130501|2013-03-05 04:00,5,20.9,21,20.9,20.9,70
20130501|2013-03-05 05:00,5,20.9,21.1,20.9,21.1,20
20130501|2013-03-05 05:30,5,21.1,21.1,21.1,21.1,20
20130501|2013-03-05 06:00,5,21.1,21.1,21.1,21.1,10
20130501|2013-03-05 08:00,5,20.9,20.9,20.9,20.9,24
20130501|2013-03-05 08:30,5,20.9,20.9,20.9,20.9,60
20130501|2013-03-05 09:00,5,20.8,20.85,20.8,20.8,30
20130501|2013-03-05 09:30,5,20.8,20.8,20.8,20.8,16
20130501|2013-03-05 10:00,5,20.8,21,20.8,21,680
20130501|2013-03-06 02:00,6,20.6,20.65,20.6,20.6,448
20130501|2013-03-06 03:00,6,20.6,20.6,20.6,20.6,50
20130501|2013-03-06 04:00,6,20.6,20.6,20.6,20.6,100
20130501|2013-03-06 07:00,6,20.5,20.5,20.5,20.5,10
20130501|2013-03-06 07:30,6,20.55,20.55,20.55,20.55,1
20130501|2013-03-06 09:00,6,20.8,20.8,20.8,20.8,10
20130501|2013-03-06 09:30,6,20.8,20.85,20.8,20.85,332
20130501|2013-03-06 10:00,6,20.9,20.9,20.75,20.8,595
20130501|2013-03-07 07:30,7,20.7,20.7,20.7,20.7,4
20130501|2013-03-07 08:00,7,20.7,20.7,20.7,20.7,10
20130501|2013-03-07 08:30,7,20.6,20.7,20.6,20.65,40
20130501|2013-03-07 09:00,7,20.5,20.55,20.45,20.45,180
20130501|2013-03-07 10:00,7,20.45,20.45,20.4,20.4,380
20130501|2013-03-08 02:00,8,20.2,20.2,19.9,19.9,75
20130501|2013-03-08 02:30,8,20,20,20,20,60
20130501|2013-03-08 03:00,8,19.9,19.9,19.9,19.9,58
20130501|2013-03-08 03:30,8,19.9,19.9,19.9,19.9,3
20130501|2013-03-08 04:00,8,19.9,19.9,19.9,19.9,50
20130501|2013-03-08 04:30,8,19.8,19.8,19.8,19.8,500
20130501|2013-03-08 05:30,8,19.75,19.75,19.75,19.75,50
20130501|2013-03-08 06:00,8,19.8,19.8,19.8,19.8,2
20130501|2013-03-08 06:30,8,19.8,19.8,19.8,19.8,2
20130501|2013-03-08 07:30,8,19.65,19.65,19.65,19.65,75
20130501|2013-03-08 08:30,8,19.7,19.75,19.65,19.75,110
20130501|2013-03-08 09:00,8,19.85,20,19.8,20,584
20130501|2013-03-08 09:30,8,19.95,20.1,19.95,20.1,590
20130501|2013-03-08 10:00,8,19.95,19.95,19.75,19.8,1331
20130501|2013-03-11 03:30,11,20.1,20.1,20.1,20.1,2
20130501|2013-03-11 04:00,11,20.2,20.2,20.2,20.2,40
20130501|2013-03-11 04:30,11,20.2,20.25,20.2,20.25,255
20130501|2013-03-11 05:00,11,20.25,20.25,20.25,20.25,2
20130501|2013-03-11 05:30,11,20.15,20.3,20.15,20.3,42
20130501|2013-03-11 06:00,11,20.3,20.35,20.3,20.35,120
20130501|2013-03-11 06:30,11,20.4,20.4,20.4,20.4,5
20130501|2013-03-11 07:00,11,20.25,20.25,20.25,20.25,25
20130501|2013-03-11 08:30,11,20.3,20.35,20.3,20.35,45
20130501|2013-03-11 09:00,11,20.3,20.3,20.3,20.3,141
20130501|2013-03-11 09:30,11,20.3,20.3,20.3,20.3,592
20130501|2013-03-11 10:00,11,20.25,20.3,20.25,20.25,258
20130501|2013-03-11 11:00,11,20.1,20.15,19.9,19.9,1275
20130501|2013-03-12 03:00,12,19.75,20.05,19.75,20.05,76
20130501|2013-03-12 03:30,12,19.75,19.8,19.75,19.75,176
20130501|2013-03-12 04:00,12,19.8,19.8,19.65,19.7,40
20130501|2013-03-12 05:00,12,19.65,19.75,19.65,19.75,120
20130501|2013-03-12 06:00,12,19.8,19.85,19.75,19.85,48
20130501|2013-03-12 06:30,12,19.75,19.75,19.75,19.75,1
20130501|2013-03-12 08:00,12,19.8,19.85,19.8,19.85,601
20130501|2013-03-12 08:30,12,19.85,19.9,19.85,19.9,200
20130501|2013-03-12 09:00,12,19.8,19.8,19.75,19.75,251
20130501|2013-03-12 09:30,12,19.8,19.8,19.8,19.8,55
20130501|2013-03-12 10:00,12,19.9,19.9,19.9,19.9,200
20130501|2013-03-12 11:00,12,20.05,20.05,19.8,19.85,1125
20130501|2013-03-13 03:00,13,19.75,19.8,19.75,19.8,46
20130501|2013-03-13 04:30,13,20,20,20,20,50
20130501|2013-03-13 05:30,13,20.2,20.3,20.2,20.3,52
20130501|2013-03-13 06:00,13,20.3,20.3,20.3,20.3,20
20130501|2013-03-13 06:30,13,20.25,20.25,20.25,20.25,200
20130501|2013-03-13 07:00,13,20.25,20.25,20.25,20.25,300
20130501|2013-03-13 07:30,13,20.1,20.2,20.1,20.2,423
20130501|2013-03-13 08:00,13,20.15,20.15,20.15,20.15,60
20130501|2013-03-13 11:00,13,19.95,20.05,19.75,19.85,1013
20130501|2013-03-13 11:30,13,19.85,19.85,19.85,19.85,25
20130501|2013-03-14 03:00,14,19.45,19.45,19.4,19.4,119
20130501|2013-03-14 03:30,14,19.4,19.45,19.35,19.45,66
20130501|2013-03-14 04:00,14,19.45,19.45,19.35,19.35,67
20130501|2013-03-14 04:30,14,19.35,19.35,19.35,19.35,20
20130501|2013-03-14 05:00,14,19.35,19.35,19.35,19.35,4
20130501|2013-03-14 05:30,14,19.4,19.5,19.35,19.5,154
20130501|2013-03-14 06:00,14,19.5,19.6,19.5,19.6,225
20130501|2013-03-14 06:30,14,19.6,19.6,19.25,19.25,86
20130501|2013-03-14 07:00,14,19.45,19.5,19.4,19.4,10
20130501|2013-03-14 07:30,14,19.3,19.3,19.2,19.25,119
20130501|2013-03-14 08:00,14,19.3,19.3,19.3,19.3,20
20130501|2013-03-14 08:30,14,19.3,19.45,19.3,19.35,101
20130501|2013-03-14 09:00,14,19.55,19.55,19.55,19.55,157
20130501|2013-03-14 10:30,14,19.45,19.45,19.4,19.45,298
20130501|2013-03-14 11:00,14,19.4,19.4,19.25,19.25,767
20130501|2013-03-15 03:00,15,19.1,19.25,19.1,19.2,13
20130501|2013-03-15 04:30,15,19.6,19.75,19.6,19.75,320
20130501|2013-03-15 06:30,15,19.7,19.7,19.7,19.7,250
20130501|2013-03-15 07:00,15,19.6,19.6,19.6,19.6,100
20130501|2013-03-15 08:00,15,19.6,19.6,19.6,19.6,50
20130501|2013-03-15 08:30,15,19.55,19.8,19.55,19.8,788
20130501|2013-03-15 09:00,15,19.8,19.9,19.8,19.9,54
20130501|2013-03-15 09:30,15,19.75,19.75,19.65,19.65,140
20130501|2013-03-15 10:00,15,19.5,19.5,19.5,19.5,100
20130501|2013-03-15 11:00,15,19.5,19.5,19.5,19.5,8
20130501|2013-03-15 11:30,15,19.45,19.45,19.45,19.45,125
20130501|2013-03-18 03:00,18,20.15,20.2,20,20.1,239
20130501|2013-03-18 03:30,18,20.25,20.65,20.2,20.3,132
20130501|2013-03-18 04:00,18,20.4,20.4,20.2,20.25,224
20130501|2013-03-18 04:30,18,20.25,20.25,20.2,20.25,16
20130501|2013-03-18 05:00,18,20.3,20.7,20.3,20.7,196
20130501|2013-03-18 05:30,18,20.65,21.2,20.6,21.1,193
20130501|2013-03-18 06:00,18,20.95,20.95,20.8,20.8,6
20130501|2013-03-18 06:30,18,20.95,20.95,20.75,20.85,901
20130501|2013-03-18 07:00,18,20.7,20.75,20.6,20.75,35
20130501|2013-03-18 07:30,18,20.65,20.75,20.65,20.75,120
20130501|2013-03-18 08:00,18,20.8,20.9,20.8,20.9,176
20130501|2013-03-18 08:30,18,20.7,20.75,20.55,20.55,162
20130501|2013-03-18 09:00,18,20.45,20.45,20.35,20.45,4
20130501|2013-03-18 09:30,18,20.45,20.5,20.45,20.5,189
20130501|2013-03-18 10:00,18,20.45,20.55,20.4,20.4,79
20130501|2013-03-18 10:30,18,20.4,20.4,20.4,20.4,10
20130501|2013-03-18 11:00,18,20.3,20.3,19.9,20.05,396
20130501|2013-03-19 03:00,19,20.45,20.5,20.25,20.25,32
20130501|2013-03-19 03:30,19,20.05,20.25,20.05,20.1,208
20130501|2013-03-19 04:00,19,20.25,20.25,20.25,20.25,14
20130501|2013-03-19 04:30,19,20.35,20.35,20.3,20.3,3
20130501|2013-03-19 05:00,19,20.3,20.35,20.3,20.35,102
20130501|2013-03-19 05:30,19,20.35,20.35,20.35,20.35,4
20130501|2013-03-19 06:00,19,20.4,20.4,20.4,20.4,6
20130501|2013-03-19 06:30,19,20.4,20.45,20.4,20.45,179
20130501|2013-03-19 07:30,19,20.2,20.25,20.15,20.15,20
20130501|2013-03-19 08:00,19,20.3,20.3,20.25,20.25,10
20130501|2013-03-19 08:30,19,20.2,20.35,20.2,20.35,237
20130501|2013-03-19 09:00,19,20.25,20.45,20.25,20.45,20
20130501|2013-03-19 09:30,19,20.65,20.7,20.65,20.7,21
20130501|2013-03-19 10:30,19,20.6,21,20.6,21,52
20130501|2013-03-19 11:00,19,21.5,21.65,21.4,21.45,578
20130501|2013-03-20 03:00,20,21.55,21.55,20.4,20.65,827
20130501|2013-03-20 03:30,20,20.6,21,20.6,21,694
20130501|2013-03-20 04:00,20,20.95,21.1,20.95,21.1,780
20130501|2013-03-20 04:30,20,21.1,21.2,21,21.15,553
20130501|2013-03-20 05:00,20,21.25,21.25,21.05,21.2,797
20130501|2013-03-20 05:30,20,21.1,21.35,21.1,21.35,858
20130501|2013-03-20 06:00,20,21.15,21.15,20.9,20.9,37
20130501|2013-03-20 06:30,20,20.8,20.8,20.7,20.7,20
20130501|2013-03-20 07:00,20,20.9,20.9,20.5,20.6,627
20130501|2013-03-20 08:00,20,20.6,20.6,20.55,20.6,801
20130501|2013-03-20 08:30,20,20.5,20.55,20.45,20.55,743
20130501|2013-03-20 09:00,20,20.55,20.55,20.5,20.5,216
20130501|2013-03-20 09:30,20,20.55,20.55,20.55,20.55,600
20130501|2013-03-20 10:00,20,20.55,20.6,20.55,20.6,401
20130501|2013-03-20 10:30,20,20.65,20.8,20.65,20.65,136
20130501|2013-03-20 11:00,20,20.55,20.7,20.45,20.55,1290
20130501|2013-03-21 03:00,21,20.7,20.75,20.65,20.75,14
20130501|2013-03-21 03:30,21,20.85,20.9,20.7,20.9,31
20130501|2013-03-21 05:00,21,20.9,20.95,20.9,20.95,9
20130501|2013-03-21 05:30,21,20.95,20.95,20.95,20.95,6
20130501|2013-03-21 06:00,21,20.9,20.9,20.85,20.85,5
20130501|2013-03-21 07:30,21,20.55,20.6,20.45,20.5,1406
20130501|2013-03-21 08:00,21,20.55,20.7,20.55,20.7,500
20130501|2013-03-21 08:30,21,20.75,20.75,20.7,20.7,1073
20130501|2013-03-21 09:00,21,20.75,20.9,20.75,20.75,62
20130501|2013-03-21 09:30,21,20.9,20.9,20.9,20.9,1002
20130501|2013-03-21 10:00,21,20.7,20.75,20.7,20.7,1064
20130501|2013-03-21 10:30,21,20.45,20.45,20.35,20.35,116
20130501|2013-03-21 11:00,21,20.45,20.6,20.45,20.6,169
20130501|2013-03-21 11:30,21,20.5,20.5,20.5,20.5,50
20130501|2013-03-22 03:00,22,20.75,20.9,20.7,20.85,94
20130501|2013-03-22 03:30,22,20.85,20.85,20.85,20.85,50
20130501|2013-03-22 04:00,22,20.85,21,20.85,20.95,52
20130501|2013-03-22 04:30,22,20.95,20.95,20.95,20.95,50
20130501|2013-03-22 05:00,22,21,21,21,21,3
20130501|2013-03-22 05:30,22,21.05,21.05,20.9,20.95,217
20130501|2013-03-22 06:00,22,20.85,20.9,20.85,20.9,133
20130501|2013-03-22 06:30,22,20.95,20.95,20.95,20.95,3
20130501|2013-03-22 07:00,22,21,21,21,21,320
20130501|2013-03-22 07:30,22,21,21,20.75,20.75,133
20130501|2013-03-22 08:00,22,20.75,20.8,20.75,20.8,20
20130501|2013-03-22 08:30,22,20.8,20.85,20.8,20.85,55
20130501|2013-03-22 09:00,22,20.85,20.95,20.75,20.75,738
20130501|2013-03-22 09:30,22,20.8,20.85,20.8,20.85,200
20130501|2013-03-22 10:00,22,20.85,20.9,20.85,20.9,437
20130501|2013-03-22 10:30,22,20.9,20.9,20.9,20.9,4
20130501|2013-03-22 11:00,22,20.9,20.9,20.8,20.85,1078
20130501|2013-03-22 11:30,22,20.75,20.75,20.75,20.75,500
20130501|2013-03-25 03:00,25,20.05,20.05,18.05,19.3,368
20130501|2013-03-25 03:30,25,19.7,19.95,19.7,19.8,292
20130501|2013-03-25 04:00,25,19.85,19.85,19.55,19.55,954
20130501|2013-03-25 04:30,25,19.4,19.5,19.4,19.45,89
20130501|2013-03-25 05:00,25,19.5,19.5,19.4,19.45,116
20130501|2013-03-25 05:30,25,19.45,19.45,19.45,19.45,153
20130501|2013-03-25 06:00,25,19.5,19.6,19.5,19.6,45
20130501|2013-03-25 06:30,25,19.6,19.65,19.5,19.6,103
20130501|2013-03-25 07:00,25,19.55,19.55,19.55,19.55,635
20130501|2013-03-25 07:30,25,19.6,19.8,19.6,19.8,181
20130501|2013-03-25 08:00,25,19.95,20.25,19.95,20.25,738
20130501|2013-03-25 08:30,25,20.2,20.2,20.1,20.1,35
20130501|2013-03-25 09:00,25,20.25,20.3,20.2,20.3,167
20130501|2013-03-25 09:30,25,20.3,20.65,20.3,20.65,67
20130501|2013-03-25 10:00,25,20.7,21.1,20.7,21.1,113
20130501|2013-03-25 10:30,25,21.3,21.3,21.05,21.05,160
20130501|2013-03-25 11:00,25,21.05,21.3,21,21.3,707
20130501|2013-03-26 03:00,26,21.05,21.3,21,21.3,625
20130501|2013-03-26 03:30,26,21.2,21.2,21.05,21.2,658
20130501|2013-03-26 04:00,26,21.2,21.2,21.2,21.2,21
20130501|2013-03-26 04:30,26,21.1,21.1,21.1,21.1,125
20130501|2013-03-26 05:00,26,21,21,20.95,21,138
20130501|2013-03-26 05:30,26,20.9,21,20.8,21,173
20130501|2013-03-26 06:00,26,21,21,20.8,21,56
20130501|2013-03-26 06:30,26,21.15,21.4,21.1,21.35,125
20130501|2013-03-26 07:00,26,21.4,21.45,21.15,21.15,247
20130501|2013-03-26 07:30,26,21.25,21.3,21.2,21.2,352
20130501|2013-03-26 08:00,26,21.2,21.2,21,21.05,206
20130501|2013-03-26 08:30,26,21,21.1,21,21.1,232
20130501|2013-03-26 09:00,26,21,21.1,20.95,21.1,110
20130501|2013-03-26 09:30,26,21.1,21.4,21,21.25,87
20130501|2013-03-26 10:00,26,21.4,21.4,21.35,21.35,100
20130501|2013-03-26 10:30,26,21.25,21.25,21.15,21.25,102
20130501|2013-03-26 11:00,26,21.3,21.5,21.3,21.5,1069
20130501|2013-03-27 03:00,27,21.5,21.5,21,21.5,176
20130501|2013-03-27 03:30,27,21.5,21.5,21.4,21.4,100
20130501|2013-03-27 04:00,27,21.6,21.6,21.6,21.6,21
20130501|2013-03-27 04:30,27,21.65,21.85,21.65,21.75,24
20130501|2013-03-27 05:00,27,21.8,21.85,21.7,21.85,401
20130501|2013-03-27 05:30,27,21.85,22,21.85,21.9,130
20130501|2013-03-27 06:00,27,21.85,22.2,21.75,22.2,111
20130501|2013-03-27 06:30,27,22.2,22.35,22.2,22.25,268
20130501|2013-03-27 07:00,27,22.3,22.4,22.25,22.25,254
20130501|2013-03-27 07:30,27,22.15,22.2,22.05,22.15,387
20130501|2013-03-27 08:00,27,22.1,22.2,22.1,22.2,128
20130501|2013-03-27 08:30,27,22.15,22.2,22.05,22.1,275
20130501|2013-03-27 09:00,27,22.1,22.15,21.95,21.95,114
20130501|2013-03-27 09:30,27,22,22.05,21.9,21.95,126
20130501|2013-03-27 10:00,27,22,22.05,21.9,21.9,258
20130501|2013-03-27 10:30,27,21.75,21.8,21.75,21.8,40
20130501|2013-03-27 11:00,27,21.85,21.85,21.6,21.7,737
20130501|2013-03-28 03:00,28,21.85,22.1,21.5,21.5,125
20130501|2013-03-28 03:30,28,21.55,21.8,21.55,21.8,11
20130501|2013-03-28 04:00,28,21.8,21.9,21.8,21.9,100
20130501|2013-03-28 04:30,28,21.85,21.85,21.8,21.8,86
20130501|2013-03-28 05:00,28,21.8,21.85,21.65,21.7,383
20130501|2013-03-28 05:30,28,21.65,21.65,21.5,21.5,405
20130501|2013-03-28 06:00,28,21.3,21.5,21.3,21.5,141
20130501|2013-03-28 06:30,28,21.5,21.5,21.5,21.5,160
20130501|2013-03-28 07:00,28,21.35,21.4,21.35,21.4,33
20130501|2013-03-28 07:30,28,21.4,21.45,21.4,21.45,35
20130501|2013-03-28 08:00,28,21.5,21.5,21.4,21.4,71
20130501|2013-03-28 08:30,28,21.35,21.35,21.35,21.35,363
20130501|2013-03-28 09:00,28,21.4,21.45,21.4,21.45,15
20130501|2013-03-28 09:30,28,21.45,21.45,21.35,21.35,56
20130501|2013-03-28 10:00,28,21.25,21.5,21.25,21.5,29
20130501|2013-03-28 10:30,28,21.55,21.55,21.55,21.55,16
20130501|2013-03-28 11:00,28,21.55,21.75,21.55,21.75,97
20130501|2013-04-02 02:00,2,21.7,21.8,21.3,21.3,73
20130501|2013-04-02 02:30,2,21.2,21.2,21.15,21.15,7
20130501|2013-04-02 03:00,2,21.15,21.15,21.1,21.1,31
20130501|2013-04-02 03:30,2,21.1,21.2,21.1,21.1,264
20130501|2013-04-02 04:00,2,21.1,21.1,21.1,21.1,484
20130501|2013-04-02 04:30,2,21.05,21.15,21.05,21.05,8
20130501|2013-04-02 05:00,2,20.9,20.95,20.85,20.85,893
20130501|2013-04-02 07:00,2,20.9,20.9,20.8,20.9,110
20130501|2013-04-02 08:30,2,21,21,20.9,20.9,236
20130501|2013-04-02 09:00,2,20.9,20.9,20.85,20.85,347
20130501|2013-04-02 09:30,2,20.85,20.85,20.8,20.8,175
20130501|2013-04-02 10:00,2,20.6,20.6,20.5,20.5,121
20130501|2013-04-03 02:00,3,20.7,20.75,20.65,20.7,93
20130501|2013-04-03 02:30,3,20.65,20.7,20.65,20.7,3
20130501|2013-04-03 03:00,3,20.65,20.65,20.55,20.55,252
20130501|2013-04-03 03:30,3,20.55,20.6,20.55,20.6,72
20130501|2013-04-03 04:00,3,20.55,20.55,20.55,20.55,15
20130501|2013-04-03 04:30,3,20.55,20.55,20.5,20.5,218
20130501|2013-04-03 05:00,3,20.35,20.35,20.35,20.35,829
20130501|2013-04-03 05:30,3,20.4,20.45,20.4,20.45,42
20130501|2013-04-03 06:00,3,20.45,20.55,20.45,20.5,77
20130501|2013-04-03 07:00,3,20.35,20.4,20.3,20.4,52
20130501|2013-04-03 07:30,3,20.4,20.4,20.35,20.35,13
20130501|2013-04-03 08:30,3,20.4,20.55,20.4,20.55,123
20130501|2013-04-03 09:00,3,20.6,20.65,20.6,20.65,46
20130501|2013-04-03 09:30,3,20.7,20.75,20.65,20.7,85
20130501|2013-04-03 10:00,3,20.8,21,20.8,21,497
20130501|2013-04-04 02:00,4,20.9,20.9,20.65,20.8,188
20130501|2013-04-04 02:30,4,20.8,20.8,20.6,20.65,294
20130501|2013-04-04 03:00,4,20.75,20.75,20.75,20.75,10
20130501|2013-04-04 03:30,4,20.7,20.7,20.65,20.65,3
20130501|2013-04-04 04:00,4,20.7,20.7,20.65,20.65,58
20130501|2013-04-04 05:00,4,20.7,20.75,20.7,20.75,51
20130501|2013-04-04 06:00,4,20.5,20.55,20.5,20.55,13
20130501|2013-04-04 06:30,4,20.6,20.6,20.6,20.6,2
20130501|2013-04-04 07:00,4,20.65,20.65,20.65,20.65,50
20130501|2013-04-04 07:30,4,20.7,20.95,20.7,20.9,16
20130501|2013-04-04 08:00,4,21,21,20.95,20.95,18
20130501|2013-04-04 08:30,4,21,21,20.8,20.8,86
20130501|2013-04-04 09:00,4,20.85,21.25,20.85,21.25,83
20130501|2013-04-04 09:30,4,21.2,21.2,21.15,21.15,12
20130501|2013-04-04 10:00,4,21.25,21.35,21.25,21.3,167
20130501|2013-04-04 10:30,4,21.3,21.3,21.3,21.3,20
20130501|2013-04-05 02:00,5,21.35,21.35,21.15,21.15,6
20130501|2013-04-05 02:30,5,21.15,21.15,21.15,21.15,9
20130501|2013-04-05 03:00,5,21.1,21.1,21.1,21.1,5
20130501|2013-04-05 04:00,5,21.15,21.2,21.15,21.2,13
20130501|2013-04-05 04:30,5,21.2,21.45,21.2,21.45,13
20130501|2013-04-05 05:00,5,21.5,22.1,21.5,21.9,343
20130501|2013-04-05 05:30,5,22.05,22.25,22.05,22.25,287
20130501|2013-04-05 06:00,5,22.1,22.1,22.1,22.1,10
20130501|2013-04-05 06:30,5,22.25,22.25,22.15,22.15,150
20130501|2013-04-05 07:00,5,22,22,22,22,4
20130501|2013-04-05 07:30,5,22.1,22.35,22.1,22.25,172
20130501|2013-04-05 08:00,5,22.15,22.15,22.15,22.15,150
20130501|2013-04-05 08:30,5,22.2,22.25,22.1,22.2,242
20130501|2013-04-05 09:00,5,22.35,22.55,22.35,22.4,451
20130501|2013-04-05 09:30,5,22.35,22.4,22.3,22.3,154
20130501|2013-04-05 10:00,5,22.2,22.25,22.05,22.15,190
20130501|2013-04-05 10:30,5,22.15,22.15,22.15,22.15,2
20130501|2013-04-08 02:00,8,22.05,22.05,21.9,22.05,317
20130501|2013-04-08 02:30,8,22,22.05,21.95,22,366
20130501|2013-04-08 03:00,8,22,22.15,22,22.1,140
20130501|2013-04-08 03:30,8,22.1,22.1,22,22,79
20130501|2013-04-08 04:00,8,21.9,21.95,21.8,21.85,282
20130501|2013-04-08 04:30,8,22,22,21.85,21.9,55
20130501|2013-04-08 05:30,8,21.6,21.7,21.6,21.7,16
20130501|2013-04-08 06:00,8,21.8,21.8,21.65,21.65,26
20130501|2013-04-08 06:30,8,21.7,21.7,21.7,21.7,6
20130501|2013-04-08 07:00,8,21.6,21.6,21.6,21.6,133
20130501|2013-04-08 07:30,8,21.6,21.6,21.55,21.55,345
20130501|2013-04-08 08:00,8,21.55,21.65,21.55,21.65,108
20130501|2013-04-08 08:30,8,21.65,21.8,21.65,21.8,521
20130501|2013-04-08 09:00,8,21.7,21.7,21.65,21.65,20
20130501|2013-04-08 09:30,8,21.6,21.6,21.6,21.6,99
20130501|2013-04-08 10:00,8,21.55,21.7,21.55,21.7,963
20130501|2013-04-08 10:30,8,21.65,21.65,21.65,21.65,51
20130501|2013-04-09 02:00,9,21.2,21.45,21.2,21.45,344
20130501|2013-04-09 02:30,9,21.4,21.4,21.2,21.25,469
20130501|2013-04-09 03:00,9,21.25,21.25,21.1,21.1,187
20130501|2013-04-09 03:30,9,20.95,21,20.9,21,240
20130501|2013-04-09 04:00,9,21.05,21.05,20.95,20.95,126
20130501|2013-04-09 04:30,9,20.95,21,20.95,21,223
20130501|2013-04-09 05:00,9,21,21,20.95,20.95,10
20130501|2013-04-09 05:30,9,21,21.05,21,21.05,112
20130501|2013-04-09 06:00,9,21.05,21.05,21.05,21.05,16
20130501|2013-04-09 06:30,9,21.05,21.05,21.05,21.05,94
20130501|2013-04-09 07:00,9,21.05,21.1,21,21.05,15
20130501|2013-04-09 07:30,9,21.05,21.05,21,21.05,110
20130501|2013-04-09 08:00,9,21.05,21.1,21.05,21.1,113
20130501|2013-04-09 08:30,9,21.1,21.4,21.1,21.4,393
20130501|2013-04-09 09:00,9,21.35,21.45,21.3,21.3,115
20130501|2013-04-09 09:30,9,21.3,21.35,21.25,21.35,1300
20130501|2013-04-09 10:00,9,21.3,21.3,21.2,21.3,718
20130501|2013-04-10 02:00,10,21,21,20.7,20.7,124
20130501|2013-04-10 02:30,10,20.65,20.65,20.6,20.6,262
20130501|2013-04-10 03:00,10,20.65,20.65,20.45,20.5,148
20130501|2013-04-10 03:30,10,20.5,20.55,20.5,20.5,83
20130501|2013-04-10 04:00,10,20.5,20.5,20.3,20.3,129
20130501|2013-04-10 04:30,10,20.4,20.4,20.3,20.35,75
20130501|2013-04-10 05:00,10,20.4,20.45,20.35,20.35,55
20130501|2013-04-10 05:30,10,20.3,20.3,20.15,20.2,260
20130501|2013-04-10 06:00,10,20.2,20.2,20.15,20.2,905
20130501|2013-04-10 06:30,10,20.25,20.25,20.2,20.2,219
20130501|2013-04-10 07:00,10,20.2,20.35,20.2,20.35,202
20130501|2013-04-10 07:30,10,20.35,20.35,20.3,20.35,71
20130501|2013-04-10 08:00,10,20.35,20.35,20.25,20.25,517
20130501|2013-04-10 08:30,10,20.2,20.25,20.1,20.15,501
20130501|2013-04-10 09:00,10,20.1,20.15,20,20.15,243
20130501|2013-04-10 09:30,10,20.05,20.05,19.85,19.85,14
20130501|2013-04-10 10:00,10,20,20.25,19.95,20.15,849
20130501|2013-04-10 10:30,10,20.15,20.15,20.15,20.15,31
20130501|2013-04-11 02:00,11,19.85,20.15,19.8,20.1,412
20130501|2013-04-11 02:30,11,20,20.05,19.95,20,1095
20130501|2013-04-11 03:00,11,20.1,20.1,20.05,20.1,184
20130501|2013-04-11 03:30,11,20.1,20.1,19.95,19.95,118
20130501|2013-04-11 04:00,11,19.95,20,19.95,20,9
20130501|2013-04-11 04:30,11,20,20,20,20,11
20130501|2013-04-11 05:00,11,19.95,20,19.95,20,7
20130501|2013-04-11 05:30,11,20,20,20,20,3
20130501|2013-04-11 06:00,11,20,20,20,20,5
20130501|2013-04-11 07:00,11,20.05,20.15,20.05,20.15,14
20130501|2013-04-11 07:30,11,20.05,20.1,20,20.05,230
20130501|2013-04-11 08:00,11,20.05,20.05,20.05,20.05,663
20130501|2013-04-11 08:30,11,20.05,20.1,20.05,20.1,118
20130501|2013-04-11 09:00,11,20.05,20.1,20.05,20.1,51
20130501|2013-04-11 09:30,11,20,20,19.85,19.9,281
20130501|2013-04-11 10:00,11,19.85,19.95,19.8,19.9,687
20130501|2013-04-11 10:30,11,19.9,19.9,19.9,19.9,100
20130501|2013-04-12 02:00,12,19.75,20.1,19.75,20.1,27
20130501|2013-04-12 02:30,12,20,20.1,19.9,20.1,231
20130501|2013-04-12 03:00,12,20,20.3,20,20.25,366
20130501|2013-04-12 03:30,12,20.2,20.3,20.2,20.25,160
20130501|2013-04-12 04:00,12,20.2,20.55,20.2,20.5,162
20130501|2013-04-12 04:30,12,20.4,20.4,20.35,20.35,2
20130501|2013-04-12 06:00,12,20.25,20.3,20.25,20.3,14
20130501|2013-04-12 06:30,12,20.25,20.25,20.25,20.25,61
20130501|2013-04-12 07:00,12,20.25,20.35,20.25,20.35,252
20130501|2013-04-12 07:30,12,20.5,20.5,20.5,20.5,1
20130501|2013-04-12 08:00,12,20.35,20.35,20.35,20.35,2
20130501|2013-04-12 08:30,12,20.35,20.4,20.25,20.35,729
20130501|2013-04-12 09:00,12,20.3,20.4,20.3,20.35,576
20130501|2013-04-12 09:30,12,20.5,20.5,20.5,20.5,9
20130501|2013-04-12 10:00,12,20.6,20.7,20.55,20.55,484
20130501|2013-04-15 02:00,15,20.4,20.7,20.25,20.25,373
20130501|2013-04-15 02:30,15,20.25,20.45,20.15,20.45,151
20130501|2013-04-15 03:00,15,20.55,21.2,20.55,21.2,466
20130501|2013-04-15 03:30,15,21.1,21.1,20.9,20.9,228
20130501|2013-04-15 04:00,15,20.85,20.9,20.85,20.9,15
20130501|2013-04-15 04:30,15,20.85,21.05,20.85,21,142
20130501|2013-04-15 05:00,15,21.05,21.05,21,21.05,151
20130501|2013-04-15 05:30,15,21.05,21.05,21,21,11
20130501|2013-04-15 06:00,15,21,21,21,21,28
20130501|2013-04-15 06:30,15,21,21,20.9,20.9,152
20130501|2013-04-15 07:00,15,20.9,20.9,20.7,20.75,173
20130501|2013-04-15 07:30,15,20.75,20.75,20.5,20.6,128
20130501|2013-04-15 08:00,15,20.6,20.6,20.5,20.6,244
20130501|2013-04-15 08:30,15,20.65,20.65,20.6,20.6,5
20130501|2013-04-15 09:00,15,20.65,20.7,20.6,20.65,241
20130501|2013-04-15 09:30,15,20.6,20.65,20.5,20.5,104
20130501|2013-04-15 10:00,15,20.55,20.8,20.55,20.7,1528
20130501|2013-04-16 02:00,16,20.9,21.2,20.65,20.7,746
20130501|2013-04-16 02:30,16,20.65,21,20.65,20.9,362
20130501|2013-04-16 03:00,16,21,21.3,21,21.3,305
20130501|2013-04-16 03:30,16,21.25,21.3,21.2,21.25,465
20130501|2013-04-16 04:00,16,21.15,21.25,21.15,21.15,136
20130501|2013-04-16 04:30,16,21.2,21.2,21.1,21.1,354
20130501|2013-04-16 05:00,16,21.15,21.15,21.05,21.15,113
20130501|2013-04-16 05:30,16,21.15,21.15,21.15,21.15,56
20130501|2013-04-16 06:00,16,21.1,21.2,21.1,21.1,58
20130501|2013-04-16 06:30,16,21.1,21.1,20.95,20.95,454
20130501|2013-04-16 07:00,16,21,21,20.7,20.7,937
20130501|2013-04-16 07:30,16,20.7,20.75,20.65,20.65,416
20130501|2013-04-16 08:00,16,20.65,20.65,20.45,20.5,151
20130501|2013-04-16 08:30,16,20.5,20.6,20.5,20.5,494
20130501|2013-04-16 09:00,16,20.6,20.75,20.6,20.7,1176
20130501|2013-04-16 09:30,16,20.75,20.9,20.75,20.85,77
20130501|2013-04-16 10:00,16,20.9,20.9,20.7,20.7,878
20130501|2013-04-17 02:00,17,20.35,20.8,20.35,20.75,709
20130501|2013-04-17 02:30,17,20.8,21.5,20.8,21.2,1155
20130501|2013-04-17 03:00,17,21.05,21.25,21.05,21.1,114
20130501|2013-04-17 03:30,17,21.15,21.15,21,21.1,154
20130501|2013-04-17 04:00,17,21,21.05,20.95,21.05,139
20130501|2013-04-17 04:30,17,21,21.05,20.5,20.7,3002
20130501|2013-04-17 05:00,17,20.7,21.3,20.6,21.3,1084
20130501|2013-04-17 05:30,17,21.3,21.35,21.25,21.25,336
20130501|2013-04-17 06:00,17,21.4,21.6,21.25,21.45,592
20130501|2013-04-17 06:30,17,21.55,21.6,21.45,21.6,77
20130501|2013-04-17 07:00,17,21.6,21.6,21.5,21.55,510
20130501|2013-04-17 07:30,17,21.55,21.55,21.5,21.5,121
20130501|2013-04-17 08:00,17,21.45,21.5,21.35,21.4,243
20130501|2013-04-17 08:30,17,21.4,21.55,21.4,21.45,442
20130501|2013-04-17 09:00,17,21.45,21.6,21.35,21.6,318
20130501|2013-04-17 09:30,17,21.65,22.15,21.65,22.15,836
20130501|2013-04-17 10:00,17,22.15,22.2,21.95,22.05,2230
20130501|2013-04-18 02:00,18,21.95,22.1,21.85,21.9,1006
20130501|2013-04-18 02:30,18,21.75,21.85,21.7,21.7,58
20130501|2013-04-18 03:00,18,21.65,21.65,21.4,21.4,164
20130501|2013-04-18 03:30,18,21.35,21.4,21.15,21.2,262
20130501|2013-04-18 04:00,18,21.15,21.25,21.1,21.1,225
20130501|2013-04-18 04:30,18,21.05,21.1,21.05,21.1,56
20130501|2013-04-18 05:00,18,21.05,21.3,21.05,21.3,359
20130501|2013-04-18 05:30,18,21.3,21.3,21.3,21.3,96
20130501|2013-04-18 06:00,18,21.2,21.2,21.2,21.2,105
20130501|2013-04-18 06:30,18,21.2,21.25,21.2,21.2,51
20130501|2013-04-18 07:00,18,21.35,21.45,21.35,21.45,33
20130501|2013-04-18 07:30,18,21.45,21.45,21.45,21.45,156
20130501|2013-04-18 08:00,18,21.5,21.6,21.5,21.55,428
20130501|2013-04-18 08:30,18,21.6,22.1,21.6,22.1,435
20130501|2013-04-18 09:00,18,22.1,22.35,22.1,22.25,1112
20130501|2013-04-18 09:30,18,22.2,22.2,21.75,21.8,979
20130501|2013-04-18 10:00,18,21.8,22,21.75,22,920
20130501|2013-04-18 10:30,18,22.2,22.2,22.2,22.2,200
20130501|2013-04-19 02:00,19,22,22,21.65,21.65,448
20130501|2013-04-19 02:30,19,21.55,21.55,21.3,21.35,314
20130501|2013-04-19 03:00,19,21.3,21.4,21.3,21.4,58
20130501|2013-04-19 04:00,19,21.3,21.3,21.15,21.25,88
20130501|2013-04-19 04:30,19,21.15,21.25,21.15,21.2,178
20130501|2013-04-19 05:00,19,21.1,21.1,20.95,21,140
20130501|2013-04-19 05:30,19,21.05,21.1,20.95,20.95,398
20130501|2013-04-19 06:00,19,21,21,20.95,20.95,212
20130501|2013-04-19 06:30,19,21,21,21,21,5
20130501|2013-04-19 07:00,19,21.1,21.35,21.1,21.35,884
20130501|2013-04-19 07:30,19,21.3,21.5,21.25,21.5,585
20130501|2013-04-19 08:00,19,21.4,21.4,21.3,21.3,27
20130501|2013-04-19 08:30,19,21.25,21.4,21.1,21.35,289
20130501|2013-04-19 09:00,19,21.35,21.35,21.25,21.35,255
20130501|2013-04-19 09:30,19,21.4,21.45,21.2,21.2,760
20130501|2013-04-19 10:00,19,21.15,21.2,21.05,21.05,1266
20130501|2013-04-22 07:00,22,20.5,20.55,20.5,20.55,143
20130501|2013-04-22 07:30,22,20.55,20.7,20.5,20.7,38
20130501|2013-04-22 08:00,22,20.75,20.75,20.55,20.7,350
20130501|2013-04-22 08:30,22,20.65,20.9,20.65,20.9,392
20130501|2013-04-22 09:00,22,20.95,21.3,20.95,21.25,336
20130501|2013-04-22 09:30,22,21.25,21.3,21.15,21.15,133
20130501|2013-04-22 10:00,22,21.1,21.1,20.85,20.9,435
20130501|2013-04-22 10:30,22,20.85,20.85,20.85,20.85,2
20130501|2013-04-23 02:00,23,20.9,20.9,20.5,20.6,579
20130501|2013-04-23 02:30,23,20.7,20.75,20.45,20.6,69
20130501|2013-04-23 03:00,23,20.7,20.8,20.7,20.8,14
20130501|2013-04-23 03:30,23,20.75,20.8,20.75,20.75,12
20130501|2013-04-23 04:00,23,20.7,20.7,20.45,20.45,71
20130501|2013-04-23 04:30,23,20.45,20.45,20.4,20.4,800
20130501|2013-04-23 05:00,23,20.4,20.45,20.4,20.45,231
20130501|2013-04-23 05:30,23,20.35,20.35,20.2,20.2,290
20130501|2013-04-23 06:00,23,20.15,20.15,20.05,20.1,314
20130501|2013-04-23 06:30,23,20.1,20.1,19.95,19.95,578
20130501|2013-04-23 07:00,23,19.95,20,19.9,19.9,168
20130501|2013-04-23 07:30,23,20,20.1,20,20.05,88
20130501|2013-04-23 08:00,23,20.05,20.2,20.05,20.1,82
20130501|2013-04-23 08:30,23,20.05,20.05,20,20,177
20130501|2013-04-23 09:00,23,20.05,20.05,19.85,19.9,1460
20130501|2013-04-23 09:30,23,19.95,19.95,19.85,19.85,604
20130501|2013-04-23 10:00,23,19.85,19.85,19.8,19.85,52
20130501|2013-04-23 10:30,23,19.8,19.8,19.8,19.8,7
20130501|2013-04-24 02:00,24,19.8,19.95,19.35,19.35,419
20130501|2013-04-24 02:30,24,19.4,19.6,19.4,19.55,630
20130501|2013-04-24 03:00,24,19.55,19.6,19.4,19.55,579
20130501|2013-04-24 03:30,24,19.55,19.7,19.55,19.55,110
20130501|2013-04-24 04:00,24,19.55,19.55,19.55,19.55,31
20130501|2013-04-24 04:30,24,19.55,19.55,19.55,19.55,80
20130501|2013-04-24 05:00,24,19.6,19.6,19.6,19.6,1
20130501|2013-04-24 06:00,24,19.6,19.6,19.6,19.6,3
20130501|2013-04-24 06:30,24,19.6,19.6,19.55,19.55,100
20130501|2013-04-24 07:00,24,19.65,19.7,19.65,19.7,315
20130501|2013-04-24 07:30,24,19.7,19.75,19.7,19.75,51
20130501|2013-04-24 08:00,24,19.8,19.8,19.7,19.75,347
20130501|2013-04-24 08:30,24,19.75,19.8,19.7,19.8,636
20130501|2013-04-24 09:00,24,19.75,19.75,19.75,19.75,348
20130501|2013-04-24 09:30,24,19.7,19.75,19.6,19.65,741
20130501|2013-04-24 10:00,24,19.65,19.8,19.6,19.7,654
20130501|2013-04-25 02:00,25,19.6,19.6,19.55,19.55,123
20130501|2013-04-25 02:30,25,19.6,19.7,19.6,19.6,378
20130501|2013-04-25 03:00,25,19.6,19.6,19.6,19.6,39
20130501|2013-04-25 03:30,25,19.7,19.75,19.65,19.65,18
20130501|2013-04-25 04:00,25,19.65,19.7,19.65,19.7,6
20130501|2013-04-25 04:30,25,19.7,19.7,19.7,19.7,4
20130501|2013-04-25 05:00,25,19.7,19.7,19.7,19.7,1
20130501|2013-04-25 05:30,25,19.85,19.85,19.65,19.65,30
20130501|2013-04-25 06:00,25,19.65,19.65,19.6,19.6,105
20130501|2013-04-25 06:30,25,19.6,19.6,19.6,19.6,21
20130501|2013-04-25 07:30,25,19.75,19.85,19.75,19.85,90
20130501|2013-04-25 08:00,25,19.8,19.9,19.8,19.9,48
20130501|2013-04-25 08:30,25,20,20.05,19.85,19.85,83
20130501|2013-04-25 09:00,25,19.85,19.85,19.75,19.8,28
20130501|2013-04-25 09:30,25,19.75,19.8,19.75,19.8,562
20130501|2013-04-25 10:00,25,19.8,19.8,19.7,19.7,242
20130501|2013-04-25 10:30,25,19.7,19.7,19.7,19.7,2
20130501|2013-04-26 02:00,26,19.75,19.85,19.7,19.8,253
20130501|2013-04-26 02:30,26,19.8,19.8,19.75,19.8,129
20130501|2013-04-26 03:00,26,19.8,19.8,19.75,19.75,41
20130501|2013-04-26 03:30,26,20,20,20,20,1
20130501|2013-04-26 04:30,26,20.05,20.05,20.05,20.05,75
20130501|2013-04-26 05:30,26,20.05,20.05,20.05,20.05,48
20130501|2013-04-26 06:00,26,20,20,20,20,45
20130501|2013-04-26 07:00,26,20,20.1,19.95,20.1,76
20130501|2013-04-26 07:30,26,20.15,20.25,20.15,20.25,586
20130501|2013-04-26 08:00,26,20.25,20.35,20.25,20.35,284
20130501|2013-04-26 08:30,26,20.3,20.3,20.3,20.3,19
20130501|2013-04-26 09:00,26,20.25,20.3,20.2,20.25,207
20130501|2013-04-26 09:30,26,20.2,20.3,20.1,20.25,73
20130501|2013-04-26 10:00,26,20.25,20.3,20.2,20.25,173
20130501|2013-04-26 10:30,26,20.2,20.2,20.2,20.2,3
20130501|2013-04-29 02:00,29,19.7,19.75,19.45,19.65,68
20130501|2013-04-29 02:30,29,19.75,19.75,19.75,19.75,4
20130501|2013-04-29 03:00,29,19.8,19.95,19.75,19.75,64
20130501|2013-04-29 04:00,29,19.8,19.9,19.8,19.9,7
20130501|2013-04-29 04:30,29,20,20.1,20,20.05,129
20130501|2013-04-29 05:00,29,20.05,20.05,20,20,21
20130501|2013-04-29 07:00,29,20.05,20.1,20,20,72
20130501|2013-04-29 07:30,29,20,20,19.95,20,54
20130501|2013-04-29 08:00,29,20,20,19.9,19.9,88
20130501|2013-04-29 08:30,29,19.9,20,19.9,19.95,392
20130501|2013-04-29 09:00,29,19.95,20,19.95,20,41
20130501|2013-04-29 09:30,29,19.9,19.9,19.8,19.8,257
20130501|2013-04-29 10:00,29,19.8,20.05,19.8,20,309
20130501|2013-04-29 10:30,29,19.95,19.95,19.95,19.95,2
20130501|2013-04-30 06:00,30,19.95,20,19.95,20,70
20130501|2013-04-30 07:00,30,20,20,20,20,38
20130501|2013-04-30 07:30,30,20,20.05,20,20.05,52
20130501|2013-04-30 08:00,30,20,20,19.95,19.95,49
20130501|2013-04-30 08:30,30,19.95,20.2,19.9,20.15,374
20130501|2013-04-30 09:00,30,20.1,20.25,20.1,20.15,394
20130501|2013-04-30 09:30,30,20.15,20.15,20.1,20.1,301
20130501|2013-04-30 10:00,30,20.1,20.1,20.1,20.1,4
20130501|2013-04-30 10:30,30,20,20,20,20,2
20130501|2013-05-02 02:00,2,20.15,20.5,20.1,20.1,869
20130501|2013-05-02 02:30,2,20.1,20.1,19.75,19.75,455
20130501|2013-05-02 03:00,2,19.75,19.85,19.75,19.85,808
20130501|2013-05-02 03:30,2,19.85,19.85,19.85,19.85,1
20130501|2013-05-02 04:00,2,19.9,19.9,19.9,19.9,51
20130501|2013-05-02 04:30,2,19.85,19.85,19.8,19.85,302
20130501|2013-05-02 05:00,2,19.85,19.9,19.8,19.8,258
20130501|2013-05-02 05:30,2,19.8,19.8,19.75,19.75,408
20130501|2013-05-02 06:00,2,19.7,19.8,19.7,19.8,93
20130501|2013-05-02 06:30,2,19.75,19.75,19.45,19.55,493
20130501|2013-05-02 07:00,2,19.55,19.55,19.5,19.55,200
20130501|2013-05-02 07:30,2,19.45,19.75,19.2,19.7,560
20130501|2013-05-02 08:00,2,19.75,20,19.75,19.75,567
20130501|2013-05-02 08:30,2,19.75,19.75,19.55,19.65,164
20130501|2013-05-02 09:00,2,19.65,19.7,19.6,19.6,227
20130501|2013-05-02 09:30,2,19.55,19.55,19.45,19.45,121
20130501|2013-05-02 10:00,2,19.4,19.4,19.2,19.25,1026
20130501|2013-05-02 10:30,2,19.25,19.25,19.25,19.25,11
20130501|2013-05-03 02:00,3,19,19.1,18.95,19.1,195
20130501|2013-05-03 02:30,3,19.1,19.15,19.05,19.1,215
20130501|2013-05-03 03:00,3,19.05,19.1,19.05,19.1,69
20130501|2013-05-03 03:30,3,19.1,19.1,19.1,19.1,54
20130501|2013-05-03 04:00,3,19.1,19.1,19.1,19.1,5
20130501|2013-05-03 04:30,3,19.1,19.1,19,19,270
20130501|2013-05-03 05:00,3,19,19,18.95,18.95,200
20130501|2013-05-03 05:30,3,19.05,19.05,19.05,19.05,1
20130501|2013-05-03 06:00,3,19,19,19,19,26
20130501|2013-05-03 06:30,3,19,19,19,19,1
20130501|2013-05-03 07:00,3,19.05,19.05,18.85,18.85,101
20130501|2013-05-03 07:30,3,18.85,18.85,18.5,18.65,1383
20130501|2013-05-03 08:00,3,18.65,18.75,18.65,18.65,577
20130501|2013-05-03 08:30,3,18.7,18.7,18.55,18.65,196
20130501|2013-05-03 09:00,3,18.7,18.75,18.6,18.65,48
20130501|2013-05-03 09:30,3,18.7,18.7,18.65,18.7,242
20130501|2013-05-03 10:00,3,18.7,18.7,18.55,18.6,660
20130501|2013-05-03 10:30,3,18.6,18.6,18.6,18.6,1
20130501|2013-05-06 02:00,6,18.45,18.75,18.4,18.6,65
20130501|2013-05-06 02:30,6,18.6,18.6,18.5,18.5,18
20130501|2013-05-06 03:00,6,18.55,18.55,18.45,18.5,13
20130501|2013-05-06 04:00,6,18.55,18.55,18.5,18.55,18
20130501|2013-05-06 04:30,6,18.55,18.55,18.45,18.45,281
20130501|2013-05-06 05:00,6,18.5,18.5,18.5,18.5,14
20130501|2013-05-06 05:30,6,18.55,18.55,18.55,18.55,9
20130501|2013-05-06 06:00,6,18.55,18.55,18.5,18.55,4
20130501|2013-05-06 06:30,6,18.55,18.55,18.5,18.5,11
20130501|2013-05-06 07:00,6,18.5,18.55,18.5,18.55,14
20130501|2013-05-06 08:30,6,18.55,18.6,18.55,18.6,38
20130501|2013-05-06 09:00,6,18.55,18.55,18.5,18.5,75
20130501|2013-05-06 09:30,6,18.5,18.55,18.5,18.55,88
20130501|2013-05-06 10:00,6,18.6,18.6,18.45,18.45,158
20130501|2013-05-06 10:30,6,18.45,18.45,18.45,18.45,1
20130501|2013-05-07 02:00,7,18.1,18.5,18.1,18.3,546
20130501|2013-05-07 02:30,7,18.3,18.35,18.25,18.25,74
20130501|2013-05-07 03:00,7,18.25,18.3,18.1,18.1,284
20130501|2013-05-07 03:30,7,18.1,18.1,18,18,277
20130501|2013-05-07 04:00,7,17.95,18,17.95,18,101
20130501|2013-05-07 04:30,7,18,18,17.9,17.9,240
20130501|2013-05-07 05:00,7,17.95,17.95,17.9,17.95,11
20130501|2013-05-07 05:30,7,17.9,17.9,17.8,17.8,161
20130501|2013-05-07 06:00,7,17.85,17.85,17.75,17.8,371
20130501|2013-05-07 06:30,7,17.8,17.85,17.8,17.85,517
20130501|2013-05-07 07:00,7,17.9,17.9,17.8,17.9,44
20130501|2013-05-07 07:30,7,17.85,17.9,17.75,17.8,1383
20130501|2013-05-07 08:00,7,17.8,17.85,17.65,17.7,341
20130501|2013-05-07 08:30,7,17.75,17.8,17.7,17.8,464
20130501|2013-05-07 09:00,7,17.8,18,17.8,18,550
20130501|2013-05-07 09:30,7,18.05,18.1,18.05,18.05,26
20130501|2013-05-07 10:00,7,18,18.1,17.9,17.9,586
20130501|2013-05-07 10:30,7,17.9,17.9,17.9,17.9,1
20130501|2013-05-08 02:00,8,18,18.05,17.8,18,434
20130501|2013-05-08 02:30,8,18,18,17.95,18,111
20130501|2013-05-08 03:00,8,18.05,18.1,18,18.1,212
20130501|2013-05-08 03:30,8,18.15,18.2,18.1,18.15,292
20130501|2013-05-08 04:00,8,18.1,18.1,18.1,18.1,10
20130501|2013-05-08 04:30,8,18.05,18.1,18.05,18.1,26
20130501|2013-05-08 05:00,8,18,18,18,18,11
20130501|2013-05-08 05:30,8,18,18,18,18,3
20130501|2013-05-08 06:00,8,18.05,18.05,18,18.05,76
20130501|2013-05-08 06:30,8,18.05,18.15,18.05,18.1,29
20130501|2013-05-08 07:00,8,18.05,18.05,18,18.05,147
20130501|2013-05-08 07:30,8,18,18,17.95,18,325
20130501|2013-05-08 08:00,8,18.05,18.05,18.05,18.05,37
20130501|2013-05-08 08:30,8,18,18,17.9,17.9,445
20130501|2013-05-08 09:00,8,17.85,17.85,17.8,17.85,228
20130501|2013-05-08 09:30,8,17.85,17.85,17.8,17.8,158
20130501|2013-05-08 10:00,8,17.95,17.95,17.9,17.9,22
20130501|2013-05-09 02:30,9,18.05,18.05,17.95,18,48
20130501|2013-05-09 03:00,9,18,18.2,18,18.2,111
20130501|2013-05-09 03:30,9,18.2,18.2,18.05,18.1,87
20130501|2013-05-09 04:00,9,18.1,18.1,18.05,18.1,15
20130501|2013-05-09 05:00,9,18.15,18.15,18.15,18.15,3
20130501|2013-05-09 05:30,9,18.1,18.1,18.05,18.05,9
20130501|2013-05-09 06:30,9,18,18.05,18,18,213
20130501|2013-05-09 07:00,9,18,18,18,18,1
20130501|2013-05-09 07:30,9,18,18.05,17.95,17.95,208
20130501|2013-05-09 08:00,9,17.95,17.95,17.9,17.95,156
20130501|2013-05-09 08:30,9,17.95,18,17.9,18,421
20130501|2013-05-09 09:00,9,18.05,18.15,18,18.1,260
20130501|2013-05-09 09:30,9,18.05,18.1,18.05,18.05,91
20130501|2013-05-09 10:00,9,18.1,18.15,18,18.05,384
20130501|2013-05-09 10:30,9,18.05,18.05,18.05,18.05,5
20130501|2013-05-10 02:00,10,18.05,18.05,17.85,17.95,373
20130501|2013-05-10 02:30,10,17.9,17.9,17.8,17.8,1134
20130501|2013-05-10 03:00,10,17.85,17.95,17.8,17.95,265
20130501|2013-05-10 03:30,10,17.9,17.9,17.9,17.9,303
20130501|2013-05-10 04:00,10,17.95,17.95,17.95,17.95,5
20130501|2013-05-10 04:30,10,17.95,17.95,17.95,17.95,9
20130501|2013-05-10 05:00,10,17.95,17.95,17.95,17.95,225
20130501|2013-05-10 05:30,10,17.95,17.95,17.95,17.95,76
20130501|2013-05-10 06:00,10,17.95,17.95,17.9,17.95,131
20130501|2013-05-10 06:30,10,18,18.05,17.95,18.05,308
20130501|2013-05-10 07:00,10,18,18.05,18,18.05,226
20130501|2013-05-10 07:30,10,18.1,18.15,18.05,18.1,352
20130501|2013-05-10 08:00,10,18.1,18.15,18.1,18.15,233
20130501|2013-05-10 08:30,10,18.15,18.25,18.15,18.15,473
20130501|2013-05-10 09:00,10,18.15,18.15,18.15,18.15,6
20130501|2013-05-10 09:30,10,18.1,18.2,18.1,18.2,153
20130501|2013-05-10 10:00,10,18.15,18.25,18.1,18.1,379
20130501|2013-05-10 10:30,10,18.25,18.25,18.25,18.25,5
20130501|2013-05-13 02:00,13,18.1,18.25,18.05,18.25,62
20130501|2013-05-13 02:30,13,18.25,18.35,18.25,18.35,94
20130501|2013-05-13 03:00,13,18.35,18.4,18.35,18.4,173
20130501|2013-05-13 03:30,13,18.4,18.45,18.35,18.45,149
20130501|2013-05-13 04:00,13,18.4,18.55,18.4,18.55,313
20130501|2013-05-13 04:30,13,18.55,18.55,18.5,18.5,22
20130501|2013-05-13 05:00,13,18.5,18.5,18.45,18.5,62
20130501|2013-05-13 05:30,13,18.45,18.45,18.45,18.45,2
20130501|2013-05-13 06:00,13,18.45,18.45,18.45,18.45,50
20130501|2013-05-13 06:30,13,18.5,18.5,18.4,18.4,9
20130501|2013-05-13 07:00,13,18.4,18.4,18.4,18.4,148
20130501|2013-05-13 07:30,13,18.35,18.35,18.35,18.35,18
20130501|2013-05-13 08:00,13,18.3,18.3,18.25,18.3,75
20130501|2013-05-13 08:30,13,18.4,18.45,18.35,18.45,172
20130501|2013-05-13 09:00,13,18.35,18.35,18.35,18.35,29
20130501|2013-05-13 09:30,13,18.35,18.4,18.35,18.4,66
20130501|2013-05-13 10:00,13,18.35,18.4,18.25,18.3,340
20130501|2013-05-13 10:30,13,18.3,18.3,18.3,18.3,8
20130501|2013-05-14 02:00,14,18.2,18.4,18.1,18.4,15
20130501|2013-05-14 02:30,14,18.45,18.6,18.4,18.5,211
20130501|2013-05-14 03:00,14,18.5,18.55,18.45,18.5,280
20130501|2013-05-14 03:30,14,18.45,18.45,18.35,18.35,174
20130501|2013-05-14 04:00,14,18.35,18.35,18.3,18.3,354
20130501|2013-05-14 04:30,14,18.3,18.3,18.25,18.25,215
20130501|2013-05-14 05:00,14,18.2,18.2,18.2,18.2,6
20130501|2013-05-14 05:30,14,18.25,18.3,18.25,18.25,144
20130501|2013-05-14 06:00,14,18.25,18.25,18.2,18.2,6
20130501|2013-05-14 06:30,14,18.15,18.15,18,18,199
20130501|2013-05-14 07:00,14,18,18,17.75,17.85,455
20130501|2013-05-14 07:30,14,17.85,17.9,17.85,17.9,125
20130501|2013-05-14 08:00,14,17.9,17.9,17.85,17.85,102
20130501|2013-05-14 08:30,14,17.85,17.85,17.75,17.75,75
20130501|2013-05-14 09:00,14,17.7,17.75,17.65,17.75,54
20130501|2013-05-14 09:30,14,17.75,17.85,17.75,17.8,415
20130501|2013-05-14 10:00,14,17.8,17.9,17.8,17.85,546
20130501|2013-05-14 10:30,14,17.85,17.85,17.85,17.85,2
20130501|2013-05-15 02:00,15,17.8,17.95,17.75,17.9,201
20130501|2013-05-15 02:30,15,17.95,18.05,17.95,18,359
20130501|2013-05-15 03:00,15,17.95,17.95,17.9,17.9,3
20130501|2013-05-15 04:00,15,17.9,17.9,17.9,17.9,37
20130501|2013-05-15 04:30,15,17.9,17.9,17.7,17.7,287
20130501|2013-05-15 05:00,15,17.75,17.8,17.75,17.8,338
20130501|2013-05-15 05:30,15,17.75,17.8,17.75,17.8,513
20130501|2013-05-15 06:00,15,17.8,17.8,17.8,17.8,3
20130501|2013-05-15 06:30,15,17.85,17.9,17.85,17.9,19
20130501|2013-05-15 07:00,15,17.85,17.9,17.85,17.85,106
20130501|2013-05-15 07:30,15,17.95,18.05,17.95,18,229
20130501|2013-05-15 08:00,15,18.05,18.15,18.05,18.15,179
20130501|2013-05-15 08:30,15,18.15,18.2,18.15,18.15,37
20130501|2013-05-15 09:00,15,18.1,18.1,17.95,17.95,763
20130501|2013-05-15 09:30,15,17.9,17.9,17.85,17.85,392
20130501|2013-05-15 10:00,15,17.8,17.8,17.65,17.7,643
20130501|2013-05-15 10:30,15,17.65,17.65,17.65,17.65,10
20130501|2013-05-16 02:00,16,17.7,17.7,17.1,17.2,717
20130501|2013-05-16 02:30,16,17.15,17.35,17.05,17.35,648
20130501|2013-05-16 03:00,16,17.35,17.35,17.25,17.3,251
20130501|2013-05-16 03:30,16,17.35,17.4,17.25,17.3,227
20130501|2013-05-16 04:00,16,17.35,17.35,17.35,17.35,7
20130501|2013-05-16 04:30,16,17.3,17.35,17.3,17.35,113
20130501|2013-05-16 05:00,16,17.4,17.4,17.35,17.4,238
20130501|2013-05-16 05:30,16,17.4,17.45,17.35,17.4,373
20130501|2013-05-16 06:00,16,17.45,17.45,17.45,17.45,1
20130501|2013-05-16 07:30,16,17.45,17.45,17.4,17.45,51
20130501|2013-05-16 08:00,16,17.55,17.6,17.55,17.6,41
20130501|2013-05-16 08:30,16,17.65,17.65,17.55,17.55,406
20130501|2013-05-16 09:00,16,17.55,17.7,17.55,17.7,326
20130501|2013-05-16 09:30,16,17.75,17.75,17.65,17.65,72
20130501|2013-05-16 10:00,16,17.65,17.7,17.55,17.6,1758
20130501|2013-05-16 10:30,16,17.65,17.65,17.65,17.65,2
20130501|2013-05-17 02:00,17,17.6,17.65,17.55,17.55,524
20130501|2013-05-17 02:30,17,17.6,17.6,17.5,17.55,163
20130501|2013-05-17 03:00,17,17.5,17.55,17.5,17.55,149
20130501|2013-05-17 03:30,17,17.55,17.55,17.55,17.55,258
20130501|2013-05-17 04:00,17,17.5,17.5,17.4,17.4,55
20130501|2013-05-17 04:30,17,17.4,17.4,17.2,17.2,255
20130501|2013-05-17 05:00,17,17.25,17.35,17.25,17.35,108
20130501|2013-05-17 05:30,17,17.35,17.35,17.35,17.35,2
20130501|2013-05-17 06:00,17,17.35,17.35,17.35,17.35,38
20130501|2013-05-17 06:30,17,17.35,17.35,17.3,17.35,16
20130501|2013-05-17 07:00,17,17.35,17.35,17.25,17.25,54
20130501|2013-05-17 07:30,17,17.3,17.3,17.25,17.25,160
20130501|2013-05-17 08:00,17,17.35,17.35,17.2,17.2,1086
20130501|2013-05-17 08:30,17,17.2,17.3,17,17,2382
20130501|2013-05-17 09:00,17,17,17.05,16.9,17.05,512
20130501|2013-05-17 09:30,17,17,17.1,17,17.05,766
20130501|2013-05-17 10:00,17,17.15,17.3,17.15,17.3,517
20130501|2013-05-20 02:00,20,17.15,17.15,16.95,17.1,191
20130501|2013-05-20 02:30,20,17.15,17.2,17.15,17.15,15
20130501|2013-05-20 03:00,20,17.15,17.2,17.1,17.2,137
20130501|2013-05-20 03:30,20,17.25,17.25,17.25,17.25,16
20130501|2013-05-20 04:00,20,17.3,17.3,17.15,17.25,123
20130501|2013-05-20 04:30,20,17.2,17.2,17.2,17.2,19
20130501|2013-05-20 05:00,20,17.2,17.25,17.15,17.25,145
20130501|2013-05-20 06:30,20,17.35,17.35,17.35,17.35,7
20130501|2013-05-20 07:00,20,17.35,17.35,17.35,17.35,329
20130501|2013-05-20 07:30,20,17.4,17.55,17.4,17.55,130
20130501|2013-05-20 08:00,20,17.5,17.55,17.45,17.5,127
20130501|2013-05-20 08:30,20,17.4,17.5,17.35,17.5,115
20130501|2013-05-20 09:00,20,17.4,17.45,17.3,17.3,81
20130501|2013-05-20 09:30,20,17.3,17.3,17.1,17.1,258
20130501|2013-05-20 10:00,20,17.1,17.1,16.95,16.95,1547
20130501|2013-05-21 02:00,21,17,17.1,16.95,17.1,7
20130501|2013-05-21 02:30,21,17.15,17.15,17.05,17.1,102
20130501|2013-05-21 03:00,21,17.1,17.1,17,17,154
20130501|2013-05-21 03:30,21,17,17.15,17,17.15,379
20130501|2013-05-21 04:00,21,17.15,17.25,17.15,17.15,121
20130501|2013-05-21 04:30,21,17.25,17.35,17.25,17.35,125
20130501|2013-05-21 05:00,21,17.35,17.35,17.25,17.25,308
20130501|2013-05-21 05:30,21,17.2,17.25,17.15,17.15,22
20130501|2013-05-21 06:00,21,17.15,17.2,17.15,17.2,23
20130501|2013-05-21 06:30,21,17.25,17.25,17.2,17.25,27
20130501|2013-05-21 07:00,21,17.25,17.25,17.2,17.2,85
20130501|2013-05-21 07:30,21,17.2,17.2,17.2,17.2,2
20130501|2013-05-21 08:00,21,17.2,17.2,17.1,17.1,483
20130501|2013-05-21 08:30,21,17.1,17.1,17.1,17.1,127
20130501|2013-05-21 09:00,21,17.05,17.35,17.05,17.35,312
20130501|2013-05-21 09:30,21,17.3,17.4,17.3,17.35,180
20130501|2013-05-21 10:00,21,17.3,17.3,17.05,17.15,294
20130501|2013-05-21 10:30,21,17.05,17.05,17.05,17.05,5
20130501|2013-05-22 02:00,22,16.9,17.05,16.8,17.05,11
20130501|2013-05-22 02:30,22,16.9,16.95,16.8,16.95,401
20130501|2013-05-22 03:00,22,16.9,16.9,16.75,16.75,330
20130501|2013-05-22 03:30,22,16.8,16.8,16.7,16.8,356
20130501|2013-05-22 04:00,22,16.85,17.05,16.85,17.05,264
20130501|2013-05-22 04:30,22,16.8,16.8,16.5,16.55,654
20130601|2012-11-16 04:00,16,26.75,26.75,26.75,26.75,5
20130601|2012-11-21 10:00,21,26,26,26,26,1500
20130601|2012-11-26 09:00,26,25.95,25.95,25.95,25.95,40
20130601|2012-11-26 10:00,26,25.95,25.95,25.95,25.95,34
20130601|2012-11-27 07:30,27,25.75,25.75,25.75,25.75,200
20130601|2012-11-28 03:00,28,25.8,25.8,25.8,25.8,4
20130601|2012-11-28 05:30,28,25.8,25.8,25.8,25.8,20
20130601|2012-11-28 06:00,28,25.7,25.7,25.7,25.7,200
20130601|2012-11-28 06:30,28,25.8,25.8,25.7,25.7,130
20130601|2012-11-28 07:00,28,25.7,25.7,25.7,25.7,400
20130601|2012-11-28 08:00,28,25.6,25.6,25.6,25.6,147
20130601|2012-11-28 08:30,28,25.65,25.65,25.6,25.65,328
20130601|2012-11-28 09:30,28,25.55,25.55,25.5,25.5,101
20130601|2012-11-29 05:00,29,25.1,25.1,25.1,25.1,16
20130601|2012-11-30 06:30,30,24.9,24.9,24.9,24.9,200
20130601|2012-11-30 07:00,30,24.95,24.95,24.95,24.95,10
20130601|2012-12-03 05:00,3,25,25,25,25,6
20130601|2012-12-03 09:30,3,24.75,24.75,24.75,24.75,52
20130601|2012-12-05 03:30,5,24.55,24.55,24.55,24.55,10
20130601|2012-12-05 09:00,5,24.85,24.85,24.75,24.75,16
20130601|2012-12-05 10:00,5,24.9,24.9,24.9,24.9,2
20130601|2012-12-06 03:00,6,24.65,24.65,24.65,24.65,12
20130601|2012-12-06 10:00,6,24.7,24.7,24.6,24.6,55
20130601|2012-12-12 04:00,12,24.3,24.3,24.3,24.3,4
20130601|2012-12-17 10:00,17,24.65,24.65,24.65,24.65,1100
20130601|2012-12-18 02:30,18,24.5,24.5,24.5,24.5,2
20130601|2012-12-18 05:30,18,24.3,24.3,24.3,24.3,100
20130601|2012-12-18 06:30,18,24.2,24.2,24.2,24.2,10
20130601|2012-12-18 09:30,18,24.15,24.15,24,24,199
20130601|2012-12-19 05:00,19,23.75,23.75,23.75,23.75,3
20130601|2012-12-19 09:30,19,23.65,23.65,23.65,23.65,100
20130601|2012-12-19 10:00,19,23.75,23.9,23.75,23.9,235
20130601|2012-12-20 10:00,20,24.15,24.15,24.15,24.15,63
20130601|2012-12-21 02:00,21,24.15,24.15,24.15,24.15,2
20130601|2012-12-21 07:30,21,24.45,24.45,24.45,24.45,30
20130601|2012-12-21 08:30,21,24.4,24.4,24.4,24.4,170
20130601|2012-12-21 10:00,21,24.45,24.45,24.35,24.35,50
20130601|2012-12-27 05:00,27,24.5,24.5,24.5,24.5,7
20130601|2012-12-27 09:00,27,24.5,24.5,24.5,24.5,100
20130601|2012-12-28 08:30,28,24.6,24.6,24.6,24.6,200
20130601|2012-12-28 09:00,28,24.6,24.6,24.6,24.6,1
20130601|2012-12-28 09:30,28,24.95,24.95,24.8,24.8,103
20130601|2012-12-28 10:00,28,24.65,25,24.6,24.7,160
20130601|2013-01-03 08:30,3,23.1,23.1,23.1,23.1,2
20130601|2013-01-03 09:00,3,23.05,23.05,23.05,23.05,29
20130601|2013-01-03 09:30,3,23.2,23.2,23.2,23.2,60
20130601|2013-01-09 03:30,9,23.05,23.05,23.05,23.05,200
20130601|2013-01-09 05:00,9,23.05,23.05,23.05,23.05,1
20130601|2013-01-09 08:00,9,23,23,23,23,10
20130601|2013-01-09 10:00,9,23.05,23.05,23.05,23.05,10
20130601|2013-01-10 07:30,10,22.9,22.9,22.9,22.9,10
20130601|2013-01-10 08:00,10,22.8,22.8,22.8,22.8,2
20130601|2013-01-15 09:30,15,22.2,22.2,22.2,22.2,100
20130601|2013-01-15 10:00,15,22.2,22.3,22.2,22.3,250
20130601|2013-01-16 08:00,16,22.35,22.35,22.35,22.35,531
20130601|2013-01-16 09:30,16,22.2,22.2,22.2,22.2,12
20130601|2013-01-17 07:00,17,22.1,22.1,22.1,22.1,86
20130601|2013-01-17 07:30,17,22.05,22.1,21.8,21.9,169
20130601|2013-01-17 08:00,17,21.9,21.9,21.9,21.9,167
20130601|2013-01-17 08:30,17,21.9,21.95,21.9,21.95,186
20130601|2013-01-17 09:00,17,22,22.05,22,22,132
20130601|2013-01-17 09:30,17,22.05,22.1,21.8,21.8,181
20130601|2013-01-17 10:00,17,22.1,22.1,21.75,21.75,98
20130601|2013-01-18 04:30,18,21.55,21.55,21.55,21.55,20
20130601|2013-01-18 07:00,18,22.05,22.05,21.8,21.9,175
20130601|2013-01-18 07:30,18,21.9,21.9,21.9,21.9,239
20130601|2013-01-18 08:00,18,21.9,21.9,21.75,21.85,346
20130601|2013-01-18 08:30,18,21.85,21.9,21.85,21.85,247
20130601|2013-01-18 09:00,18,21.85,21.9,21.85,21.85,235
20130601|2013-01-18 09:30,18,21.85,21.95,21.85,21.95,236
20130601|2013-01-18 10:00,18,21.95,21.95,21.9,21.9,423
20130601|2013-01-22 03:00,22,21.6,21.65,21.6,21.65,150
20130601|2013-01-22 04:00,22,21.35,21.35,21.35,21.35,200
20130601|2013-01-22 07:00,22,21.15,21.15,21.15,21.15,3
20130601|2013-01-22 09:00,22,21.15,21.15,21.15,21.15,100
20130601|2013-01-22 09:30,22,21.1,21.1,21.1,21.1,100
20130601|2013-01-22 10:00,22,21.1,21.3,21.05,21.3,1079
20130601|2013-01-23 02:00,23,21,21,21,21,200
20130601|2013-01-23 08:30,23,20.75,20.75,20.75,20.75,9
20130601|2013-01-23 10:00,23,20.9,21,20.9,21,980
20130601|2013-01-24 08:30,24,20.65,20.65,20.65,20.65,20
20130601|2013-01-24 09:00,24,20.4,20.4,20.4,20.4,10
20130601|2013-01-24 09:30,24,20.35,20.35,20.35,20.35,100
20130601|2013-01-24 10:00,24,20.5,20.55,20.35,20.5,1670
20130601|2013-01-25 09:00,25,20.1,20.1,20.1,20.1,2
20130601|2013-01-25 10:00,25,20.2,20.35,20.2,20.35,620
20130601|2013-01-28 10:00,28,20.25,20.4,20.25,20.4,610
20130601|2013-01-29 10:00,29,20.3,20.3,20.15,20.3,551
20130601|2013-01-30 07:00,30,20.2,20.2,20.2,20.2,120
20130601|2013-01-30 10:00,30,20.5,20.5,20.45,20.5,1050
20130601|2013-01-31 08:30,31,20.3,20.3,20.3,20.3,26
20130601|2013-01-31 10:00,31,20.45,20.7,20.45,20.7,460
20130601|2013-02-01 08:30,1,20.5,20.5,20.5,20.5,10
20130601|2013-02-01 10:00,1,20.6,20.65,20.4,20.65,1010
20130601|2013-02-04 07:00,4,21.05,21.05,21.05,21.05,210
20130601|2013-02-04 08:00,4,21,21,21,21,225
20130601|2013-02-04 08:30,4,20.9,20.9,20.9,20.9,1
20130601|2013-02-04 09:00,4,21.15,21.15,21.15,21.15,20
20130601|2013-02-04 09:30,4,21.35,21.35,21.35,21.35,10
20130601|2013-02-04 10:00,4,21.4,21.4,21.25,21.25,560
20130601|2013-02-05 09:30,5,21.2,21.2,21.2,21.2,200
20130601|2013-02-05 10:00,5,21.2,21.4,21.05,21.05,1776
20130601|2013-02-06 04:30,6,21.25,21.35,21.25,21.35,300
20130601|2013-02-06 07:00,6,21.8,21.8,21.8,21.8,100
20130601|2013-02-06 10:00,6,21.6,21.75,21.45,21.6,455
20130601|2013-02-07 08:00,7,21.4,21.4,21.4,21.4,250
20130601|2013-02-07 09:30,7,21.7,21.75,21.7,21.75,200
20130601|2013-02-07 10:00,7,21.65,21.7,21.65,21.7,760
20130601|2013-02-08 03:30,8,21.45,21.45,21.3,21.35,590
20130601|2013-02-08 05:30,8,21.5,21.5,21.4,21.4,130
20130601|2013-02-08 07:00,8,21.4,21.4,21.4,21.4,50
20130601|2013-02-08 08:30,8,21.2,21.2,21.2,21.2,1
20130601|2013-02-11 10:00,11,20.95,20.95,20.95,20.95,56
20130601|2013-02-12 02:00,12,21.2,21.2,21.2,21.2,100
20130601|2013-02-12 02:30,12,21.2,21.2,21.2,21.2,50
20130601|2013-02-12 10:00,12,21.05,21.05,21.05,21.05,1
20130601|2013-02-13 10:00,13,20.75,20.75,20.7,20.7,438
20130601|2013-02-14 04:00,14,20.9,20.9,20.9,20.9,400
20130601|2013-02-14 10:00,14,20.95,20.95,20.85,20.85,158
20130601|2013-02-15 10:00,15,20.85,20.85,20.8,20.8,238
20130601|2013-02-18 02:00,18,21.3,21.3,21.3,21.3,50
20130601|2013-02-18 10:00,18,20.8,20.95,20.75,20.8,356
20130601|2013-02-19 09:30,19,20.7,20.7,20.7,20.7,2
20130601|2013-02-19 10:00,19,20.65,20.65,20.55,20.55,210
20130601|2013-02-20 02:00,20,21.65,21.65,20.85,20.85,3
20130601|2013-02-20 05:30,20,20.8,20.8,20.8,20.8,5
20130601|2013-02-20 06:30,20,20.85,20.85,20.8,20.8,210
20130601|2013-02-20 08:30,20,20.85,20.85,20.85,20.85,5
20130601|2013-02-20 10:00,20,20.9,20.9,20.85,20.85,468
20130601|2013-02-21 04:00,21,21.1,21.1,21.1,21.1,200
20130601|2013-02-21 04:30,21,21.2,21.2,21.2,21.2,100
20130601|2013-02-21 05:00,21,21.3,21.3,21.3,21.3,184
20130601|2013-02-21 07:00,21,21.5,21.5,21.5,21.5,3
20130601|2013-02-21 10:00,21,21.5,21.5,21.4,21.45,500
20130601|2013-02-22 04:30,22,20.95,20.95,20.95,20.95,2
20130601|2013-02-22 06:00,22,21,21.15,21,21.15,1150
20130601|2013-02-22 07:30,22,21.05,21.05,21.05,21.05,200
20130601|2013-02-22 08:00,22,21.1,21.1,21.1,21.1,10
20130601|2013-02-22 09:30,22,21.1,21.1,21.1,21.1,100
20130601|2013-02-22 10:00,22,20.95,21,20.75,20.95,1558
20130601|2013-02-25 02:30,25,20.45,20.45,20.45,20.45,2
20130601|2013-02-25 03:30,25,20.5,20.5,20.5,20.5,5
20130601|2013-02-25 04:00,25,20.45,20.45,20.45,20.45,200
20130601|2013-02-25 04:30,25,20.35,20.35,20.35,20.35,2
20130601|2013-02-25 05:30,25,20.3,20.3,20.3,20.3,70
20130601|2013-02-25 08:00,25,20.15,20.15,20.15,20.15,35
20130601|2013-02-25 09:00,25,20.3,20.3,20.3,20.3,1
20130601|2013-02-25 09:30,25,20.5,20.65,20.5,20.65,315
20130601|2013-02-25 10:00,25,20.65,20.65,20.4,20.4,293
20130601|2013-02-26 02:00,26,21.8,21.8,21.8,21.8,40
20130601|2013-02-26 03:00,26,21.15,21.2,21.15,21.2,150
20130601|2013-02-26 03:30,26,21.3,21.3,21.3,21.3,1000
20130601|2013-02-26 04:00,26,21.35,21.35,21.35,21.35,50
20130601|2013-02-26 04:30,26,21.55,21.75,21.55,21.75,55
20130601|2013-02-26 07:30,26,21.9,21.9,21.9,21.9,10
20130601|2013-02-26 08:00,26,21.65,21.65,21.65,21.65,235
20130601|2013-02-26 08:30,26,21.65,21.65,21.55,21.55,70
20130601|2013-02-26 09:00,26,21.5,21.5,21.5,21.5,10
20130601|2013-02-26 10:00,26,22.05,22.35,22.05,22.15,265
20130601|2013-02-27 04:00,27,22.05,22.05,22.05,22.05,400
20130601|2013-02-27 06:30,27,22.05,22.05,22.05,22.05,20
20130601|2013-02-27 08:30,27,21.9,21.9,21.9,21.9,3
20130601|2013-02-27 09:00,27,21.95,22,21.8,21.8,267
20130601|2013-02-27 10:00,27,21.75,21.9,21.75,21.8,353
20130601|2013-02-28 10:00,28,21.4,21.4,21.4,21.4,12
20130601|2013-03-01 06:00,1,22,22,22,22,200
20130601|2013-03-01 08:30,1,22.3,22.3,22.3,22.3,12
20130601|2013-03-01 10:00,1,21.85,22,21.85,21.9,100
20130601|2013-03-04 10:00,4,21.85,21.95,21.7,21.8,175
20130601|2013-03-05 04:30,5,21.4,21.5,21.4,21.5,3
20130601|2013-03-05 05:30,5,21.4,21.4,21.4,21.4,59
20130601|2013-03-05 10:00,5,21.3,21.3,21.05,21.05,303
20130601|2013-03-06 03:00,6,21,21,21,21,8
20130601|2013-03-06 04:00,6,21,21,21,21,2
20130601|2013-03-06 10:00,6,21.15,21.15,21,21.05,379
20130601|2013-03-07 08:30,7,20.95,20.95,20.95,20.95,15
20130601|2013-03-07 09:00,7,20.85,20.85,20.85,20.85,2400
20130601|2013-03-07 09:30,7,20.85,20.85,20.85,20.85,1225
20130601|2013-03-07 10:00,7,20.65,20.65,20.6,20.6,295
20130601|2013-03-08 02:00,8,20.55,20.55,20.4,20.4,12
20130601|2013-03-08 03:30,8,20.35,20.35,20.3,20.35,120
20130601|2013-03-08 04:00,8,20.35,20.35,20.35,20.35,600
20130601|2013-03-08 06:00,8,20.25,20.25,20.25,20.25,1
20130601|2013-03-08 06:30,8,20.35,20.35,20.35,20.35,130
20130601|2013-03-08 08:30,8,20.3,20.3,20.3,20.3,110
20130601|2013-03-08 09:00,8,20.3,20.3,20.3,20.3,1
20130601|2013-03-08 09:30,8,20.45,20.45,20.45,20.45,60
20130601|2013-03-08 10:00,8,20.35,20.35,20.25,20.25,392
20130601|2013-03-11 06:30,11,20.7,20.7,20.7,20.7,205
20130601|2013-03-11 11:00,11,20.5,20.5,20.35,20.4,541
20130601|2013-03-12 03:00,12,20.4,20.55,20.4,20.5,30
20130601|2013-03-12 06:00,12,20.4,20.45,20.4,20.4,43
20130601|2013-03-12 06:30,12,20.4,20.4,20.4,20.4,4
20130601|2013-03-12 08:00,12,20.4,20.45,20.4,20.45,175
20130601|2013-03-12 10:00,12,20.45,20.55,20.45,20.55,49
20130601|2013-03-12 11:00,12,20.45,20.65,20.45,20.45,372
20130601|2013-03-13 11:00,13,20.45,20.55,20.45,20.5,620
20130601|2013-03-14 04:00,14,20.2,20.2,20.2,20.2,4
20130601|2013-03-14 05:30,14,20.15,20.3,20.15,20.3,27
20130601|2013-03-14 06:30,14,20.3,20.3,20.3,20.3,9
20130601|2013-03-14 07:00,14,20.2,20.2,20.2,20.2,7
20130601|2013-03-14 07:30,14,20.1,20.1,20.1,20.1,308
20130601|2013-03-14 08:30,14,20.05,20.2,20.05,20.2,210
20130601|2013-03-14 09:00,14,20.3,20.3,20.3,20.3,200
20130601|2013-03-14 11:00,14,20.1,20.2,20.1,20.15,505
20130601|2013-03-15 04:00,15,20.1,20.1,20.1,20.1,2
20130601|2013-03-15 04:30,15,20.3,20.3,20.3,20.3,1
20130601|2013-03-15 10:00,15,20.35,20.35,20.35,20.35,20
20130601|2013-03-15 11:00,15,20.35,20.4,20.35,20.4,341
20130601|2013-03-18 03:30,18,21.2,21.3,21.2,21.3,105
20130601|2013-03-18 05:00,18,21,21.15,21,21.15,11
20130601|2013-03-18 05:30,18,21.2,21.45,21.2,21.45,49
20130601|2013-03-18 06:30,18,21.15,21.15,21.15,21.15,200
20130601|2013-03-18 07:30,18,21.25,21.25,21.25,21.25,55
20130601|2013-03-18 08:00,18,21.25,21.35,21.25,21.35,950
20130601|2013-03-18 08:30,18,21.35,21.35,21.25,21.25,438
20130601|2013-03-18 10:30,18,21,21,21,21,65
20130601|2013-03-18 11:00,18,20.65,20.75,20.55,20.55,413
20130601|2013-03-19 03:00,19,20.7,20.7,20.7,20.7,60
20130601|2013-03-19 03:30,19,20.75,20.8,20.75,20.8,48
20130601|2013-03-19 04:30,19,20.95,20.95,20.95,20.95,50
20130601|2013-03-19 05:30,19,20.85,20.85,20.85,20.85,5
20130601|2013-03-19 06:30,19,20.85,20.9,20.85,20.9,78
20130601|2013-03-19 07:30,19,20.9,20.9,20.9,20.9,1
20130601|2013-03-19 08:00,19,20.9,20.9,20.9,20.9,3
20130601|2013-03-19 08:30,19,20.95,21,20.9,20.9,141
20130601|2013-03-19 09:30,19,21.15,21.15,21.15,21.15,2
20130601|2013-03-19 10:30,19,21.1,21.45,21.1,21.45,5
20130601|2013-03-19 11:00,19,21.75,21.9,21.45,21.45,677
20130601|2013-03-20 03:00,20,21,21.05,20.95,20.95,107
20130601|2013-03-20 03:30,20,20.95,21.1,20.95,21.1,77
20130601|2013-03-20 04:30,20,21.25,21.3,21.2,21.3,18
20130601|2013-03-20 05:00,20,21.3,21.35,21.3,21.35,3
20130601|2013-03-20 05:30,20,21.4,21.4,21.4,21.4,5
20130601|2013-03-20 06:00,20,21.3,21.3,21.05,21.05,205
20130601|2013-03-20 07:00,20,20.95,20.95,20.95,20.95,5
20130601|2013-03-20 09:00,20,21,21.1,21,21.1,36
20130601|2013-03-20 10:30,20,21.1,21.1,21.1,21.1,80
20130601|2013-03-20 11:00,20,21.1,21.15,21,21.1,263
20130601|2013-03-21 03:30,21,21.3,21.3,21.15,21.25,48
20130601|2013-03-21 05:30,21,21.45,21.45,21.45,21.45,5
20130601|2013-03-21 07:30,21,21.15,21.15,21.1,21.1,100
20130601|2013-03-21 08:00,21,21.2,21.3,21.2,21.3,10
20130601|2013-03-21 08:30,21,21.35,21.35,21.35,21.35,50
20130601|2013-03-21 10:30,21,21.05,21.05,21.05,21.05,71
20130601|2013-03-21 11:00,21,21,21,20.95,20.95,43
20130601|2013-03-22 03:00,22,21.15,21.35,21.15,21.35,107
20130601|2013-03-22 03:30,22,21.3,21.3,21.3,21.3,50
20130601|2013-03-22 04:00,22,21.3,21.45,21.3,21.4,43
20130601|2013-03-22 04:30,22,21.3,21.3,21.3,21.3,50
20130601|2013-03-22 05:30,22,21.4,21.4,21.4,21.4,1
20130601|2013-03-22 06:00,22,21.25,21.25,21.25,21.25,228
20130601|2013-03-22 06:30,22,21.35,21.35,21.35,21.35,3
20130601|2013-03-22 07:30,22,21.4,21.4,21.35,21.4,239
20130601|2013-03-22 08:00,22,21.4,21.4,21.4,21.4,75
20130601|2013-03-22 09:00,22,21.35,21.35,21.35,21.35,20
20130601|2013-03-22 10:00,22,21.4,21.4,21.4,21.4,75
20130601|2013-03-22 11:00,22,21.45,21.55,21.35,21.4,200
20130601|2013-03-25 04:00,25,20.55,20.55,20.55,20.55,1
20130601|2013-03-25 04:30,25,20.3,20.35,20.3,20.3,16
20130601|2013-03-25 05:00,25,20.2,20.2,20.2,20.2,40
20130601|2013-03-25 05:30,25,20.25,20.25,20.25,20.25,4
20130601|2013-03-25 06:00,25,20.3,20.3,20.3,20.3,39
20130601|2013-03-25 07:00,25,20.3,20.4,20.3,20.4,109
20130601|2013-03-25 07:30,25,20.45,20.45,20.45,20.45,108
20130601|2013-03-25 08:00,25,20.6,20.8,20.6,20.8,19
20130601|2013-03-25 08:30,25,20.9,20.9,20.75,20.75,35
20130601|2013-03-25 09:00,25,20.8,20.8,20.8,20.8,6
20130601|2013-03-25 09:30,25,20.9,21.15,20.9,21.15,36
20130601|2013-03-25 10:00,25,21.3,21.45,21.3,21.45,71
20130601|2013-03-25 10:30,25,21.65,21.65,21.5,21.5,57
20130601|2013-03-25 11:00,25,21.6,21.7,21.4,21.6,505
20130601|2013-03-26 03:30,26,21.4,21.4,21.4,21.4,2
20130601|2013-03-26 06:30,26,21.55,21.75,21.5,21.75,13
20130601|2013-03-26 07:30,26,21.6,21.7,21.6,21.6,149
20130601|2013-03-26 08:00,26,21.5,21.5,21.5,21.5,16
20130601|2013-03-26 08:30,26,21.45,21.5,21.45,21.5,15
20130601|2013-03-26 09:00,26,21.6,21.6,21.6,21.6,50
20130601|2013-03-26 09:30,26,21.55,21.75,21.55,21.75,55
20130601|2013-03-26 10:30,26,21.65,21.65,21.65,21.65,1
20130601|2013-03-26 11:00,26,21.75,21.9,21.75,21.75,270
20130601|2013-03-27 03:00,27,21.8,21.85,21.8,21.85,2
20130601|2013-03-27 04:30,27,22.05,22.2,22.05,22.2,4
20130601|2013-03-27 05:00,27,22.15,22.2,22.15,22.2,28
20130601|2013-03-27 05:30,27,22.3,22.35,22.3,22.35,8
20130601|2013-03-27 06:00,27,22.3,22.4,22.3,22.4,10
20130601|2013-03-27 06:30,27,22.45,22.6,22.45,22.55,363
20130601|2013-03-27 07:00,27,22.55,22.6,22.45,22.45,621
20130601|2013-03-27 07:30,27,22.3,22.3,22.3,22.3,270
20130601|2013-03-27 08:00,27,22.3,22.3,22.3,22.3,200
20130601|2013-03-27 08:30,27,22.3,22.4,22.25,22.35,144
20130601|2013-03-27 09:00,27,22.35,22.35,22.35,22.35,58
20130601|2013-03-27 09:30,27,22.1,22.15,22.1,22.15,400
20130601|2013-03-27 11:00,27,22.1,22.1,21.95,21.95,102
20130601|2013-03-28 03:00,28,22.1,22.1,22.1,22.1,14
20130601|2013-03-28 03:30,28,22,22,22,22,5
20130601|2013-03-28 04:00,28,22,22.1,22,22.1,45
20130601|2013-03-28 04:30,28,22.1,22.1,22.05,22.05,100
20130601|2013-03-28 05:00,28,21.95,21.95,21.9,21.9,4
20130601|2013-03-28 05:30,28,21.95,21.95,21.95,21.95,10
20130601|2013-03-28 06:00,28,21.85,22.05,21.85,22.05,98
20130601|2013-03-28 06:30,28,22,22,22,22,94
20130601|2013-03-28 07:00,28,21.8,21.85,21.8,21.85,36
20130601|2013-03-28 08:00,28,21.85,21.85,21.85,21.85,3
20130601|2013-03-28 08:30,28,21.8,21.8,21.8,21.8,1
20130601|2013-03-28 09:00,28,21.8,21.85,21.8,21.85,2
20130601|2013-03-28 11:00,28,21.9,22.05,21.9,22.05,23
20130601|2013-04-02 02:00,2,22.1,22.1,22.1,22.1,2
20130601|2013-04-02 02:30,2,21.75,21.75,21.75,21.75,2
20130601|2013-04-02 03:00,2,21.7,21.7,21.7,21.7,198
20130601|2013-04-02 04:00,2,21.55,21.55,21.55,21.55,50
20130601|2013-04-02 05:00,2,21.5,21.5,21.5,21.5,15
20130601|2013-04-02 07:00,2,21.5,21.5,21.5,21.5,6
20130601|2013-04-02 08:30,2,21.5,21.5,21.5,21.5,5
20130601|2013-04-02 09:00,2,21.5,21.5,21.5,21.5,200
20130601|2013-04-02 09:30,2,21.45,21.45,21.4,21.4,268
20130601|2013-04-02 10:00,2,21.3,21.4,21.25,21.35,150
20130601|2013-04-03 02:00,3,21.35,21.35,21.3,21.3,67
20130601|2013-04-03 02:30,3,21.3,21.3,21.3,21.3,68
20130601|2013-04-03 03:00,3,21.2,21.2,21.15,21.15,176
20130601|2013-04-03 03:30,3,21.15,21.15,21.15,21.15,72
20130601|2013-04-03 04:00,3,21.15,21.15,21.15,21.15,36
20130601|2013-04-03 04:30,3,21.1,21.1,21.1,21.1,192
20130601|2013-04-03 05:00,3,21,21,21,21,100
20130601|2013-04-03 05:30,3,21.15,21.15,21.15,21.15,3
20130601|2013-04-03 08:30,3,21.2,21.2,21.2,21.2,10
20130601|2013-04-03 09:00,3,21.35,21.35,21.35,21.35,8
20130601|2013-04-03 09:30,3,21.4,21.5,21.4,21.5,239
20130601|2013-04-03 10:00,3,21.5,21.55,21.4,21.4,396
20130601|2013-04-04 02:00,4,21.3,21.3,21.25,21.3,82
20130601|2013-04-04 02:30,4,21.25,21.25,21.25,21.25,25
20130601|2013-04-04 03:00,4,21.3,21.4,21.3,21.4,32
20130601|2013-04-04 05:00,4,21.3,21.3,21.3,21.3,3
20130601|2013-04-04 05:30,4,21.25,21.25,21.25,21.25,1
20130601|2013-04-04 07:30,4,21.45,21.45,21.45,21.45,25
20130601|2013-04-04 08:30,4,21.55,21.55,21.5,21.5,52
20130601|2013-04-04 09:00,4,21.45,21.65,21.45,21.65,13
20130601|2013-04-04 10:00,4,21.8,21.85,21.6,21.6,124
20130601|2013-04-04 10:30,4,21.6,21.6,21.6,21.6,5
20130601|2013-04-05 02:00,5,21.45,21.45,21.45,21.45,54
20130601|2013-04-05 03:00,5,21.5,21.5,21.5,21.5,5
20130601|2013-04-05 03:30,5,21.55,21.55,21.55,21.55,1
20130601|2013-04-05 05:00,5,22,22.3,22,22.3,39
20130601|2013-04-05 05:30,5,22.4,22.6,22.35,22.55,275
20130601|2013-04-05 06:00,5,22.5,22.5,22.45,22.45,15
20130601|2013-04-05 07:30,5,22.7,22.75,22.6,22.6,6
20130601|2013-04-05 08:30,5,22.55,22.6,22.5,22.6,253
20130601|2013-04-05 09:00,5,22.65,22.75,22.65,22.7,208
20130601|2013-04-05 09:30,5,22.7,22.75,22.7,22.75,20
20130601|2013-04-05 10:00,5,22.5,22.5,22.35,22.5,46
20130601|2013-04-05 10:30,5,22.35,22.35,22.35,22.35,2
20130601|2013-04-08 02:00,8,22.3,22.3,22.25,22.3,37
20130601|2013-04-08 02:30,8,22.25,22.25,22.25,22.25,17
20130601|2013-04-08 03:00,8,22.45,22.45,22.45,22.45,12
20130601|2013-04-08 04:00,8,22.15,22.15,22.15,22.15,50
20130601|2013-04-08 04:30,8,22.3,22.3,22.3,22.3,1
20130601|2013-04-08 07:00,8,22,22,21.95,22,194
20130601|2013-04-08 07:30,8,22,22,22,22,23
20130601|2013-04-08 08:00,8,21.95,21.95,21.95,21.95,7
20130601|2013-04-08 08:30,8,22,22.1,22,22.1,29
20130601|2013-04-08 09:00,8,22,22,21.95,22,220
20130601|2013-04-08 09:30,8,22,22,21.95,21.95,135
20130601|2013-04-08 10:00,8,21.95,22.05,21.95,22,618
20130601|2013-04-08 10:30,8,22,22,22,22,100
20130601|2013-04-09 02:30,9,21.75,21.75,21.6,21.65,101
20130601|2013-04-09 03:00,9,21.55,21.55,21.55,21.55,1
20130601|2013-04-09 03:30,9,21.35,21.35,21.35,21.35,8
20130601|2013-04-09 04:00,9,21.45,21.45,21.4,21.4,8
20130601|2013-04-09 04:30,9,21.4,21.45,21.4,21.45,105
20130601|2013-04-09 05:00,9,21.45,21.45,21.45,21.45,9
20130601|2013-04-09 07:00,9,21.5,21.5,21.5,21.5,2
20130601|2013-04-09 08:00,9,21.55,21.55,21.55,21.55,123
20130601|2013-04-09 08:30,9,21.5,21.8,21.5,21.75,122
20130601|2013-04-09 09:00,9,21.85,21.85,21.7,21.7,119
20130601|2013-04-09 09:30,9,21.7,21.7,21.6,21.6,157
20130601|2013-04-09 10:00,9,21.7,21.75,21.6,21.75,474
20130601|2013-04-09 10:30,9,21.6,21.6,21.6,21.6,7
20130601|2013-04-10 02:00,10,21.35,21.45,21.15,21.15,62
20130601|2013-04-10 02:30,10,21.1,21.1,21.1,21.1,214
20130601|2013-04-10 03:00,10,21.05,21.05,21,21,54
20130601|2013-04-10 04:00,10,20.95,20.95,20.95,20.95,10
20130601|2013-04-10 04:30,10,20.85,20.85,20.85,20.85,5
20130601|2013-04-10 05:00,10,20.95,21,20.95,21,50
20130601|2013-04-10 05:30,10,20.85,20.85,20.75,20.75,6
20130601|2013-04-10 06:00,10,20.8,20.8,20.8,20.8,93
20130601|2013-04-10 06:30,10,20.85,20.85,20.85,20.85,91
20130601|2013-04-10 07:00,10,20.9,21.05,20.9,21,65
20130601|2013-04-10 07:30,10,21,21,21,21,55
20130601|2013-04-10 08:00,10,20.85,20.85,20.85,20.85,96
20130601|2013-04-10 08:30,10,20.8,20.9,20.8,20.9,359
20130601|2013-04-10 09:00,10,20.8,20.85,20.8,20.8,44
20130601|2013-04-10 09:30,10,20.8,20.8,20.7,20.7,220
20130601|2013-04-10 10:00,10,20.75,20.9,20.75,20.75,429
20130601|2013-04-10 10:30,10,20.75,20.75,20.75,20.75,11
20130601|2013-04-11 03:00,11,20.8,20.8,20.8,20.8,5
20130601|2013-04-11 04:00,11,20.75,20.75,20.65,20.65,166
20130601|2013-04-11 04:30,11,20.7,20.7,20.7,20.7,75
20130601|2013-04-11 05:00,11,20.7,20.7,20.65,20.65,24
20130601|2013-04-11 06:00,11,20.65,20.65,20.65,20.65,15
20130601|2013-04-11 08:00,11,20.7,20.7,20.7,20.7,12
20130601|2013-04-11 08:30,11,20.8,20.8,20.8,20.8,161
20130601|2013-04-11 09:00,11,20.8,20.8,20.8,20.8,70
20130601|2013-04-11 09:30,11,20.7,20.7,20.65,20.65,71
20130601|2013-04-11 10:00,11,20.6,20.7,20.55,20.7,685
20130601|2013-04-12 02:00,12,20.65,20.75,20.65,20.7,104
20130601|2013-04-12 02:30,12,20.7,20.75,20.65,20.7,86
20130601|2013-04-12 03:00,12,20.7,20.7,20.65,20.7,196
20130601|2013-04-12 03:30,12,20.7,20.7,20.65,20.65,152
20130601|2013-04-12 04:00,12,20.9,21.1,20.9,21.1,136
20130601|2013-04-12 04:30,12,21,21,20.9,20.9,201
20130601|2013-04-12 06:00,12,20.9,20.95,20.9,20.95,9
20130601|2013-04-12 07:00,12,20.95,20.95,20.95,20.95,7
20130601|2013-04-12 07:30,12,21.05,21.05,21,21,8
20130601|2013-04-12 08:30,12,20.95,20.95,20.95,20.95,147
20130601|2013-04-12 09:00,12,21,21,21,21,100
20130601|2013-04-12 10:00,12,21.15,21.2,21.1,21.1,273
20130601|2013-04-15 02:00,15,20.9,20.9,20.8,20.8,17
20130601|2013-04-15 02:30,15,20.8,20.9,20.8,20.9,66
20130601|2013-04-15 03:00,15,21,21.8,21,21.6,95
20130601|2013-04-15 03:30,15,21.65,21.65,21.45,21.45,30
20130601|2013-04-15 04:00,15,21.5,21.5,21.25,21.25,106
20130601|2013-04-15 04:30,15,21.35,21.4,21.35,21.4,531
20130601|2013-04-15 05:00,15,21.4,21.45,21.4,21.4,551
20130601|2013-04-15 06:30,15,21.4,21.4,21.4,21.4,1
20130601|2013-04-15 07:00,15,21.2,21.2,21.2,21.2,1
20130601|2013-04-15 07:30,15,21.25,21.25,21.25,21.25,72
20130601|2013-04-15 08:00,15,21.05,21.15,21,21.15,220
20130601|2013-04-15 08:30,15,21.15,21.15,21.1,21.1,100
20130601|2013-04-15 09:00,15,21.2,21.25,21.2,21.25,103
20130601|2013-04-15 09:30,15,21.1,21.1,21.1,21.1,8
20130601|2013-04-15 10:00,15,21.15,21.3,21.15,21.25,293
20130601|2013-04-16 02:30,16,21.05,21.3,21,21.3,308
20130601|2013-04-16 03:00,16,21.4,21.6,21.4,21.5,168
20130601|2013-04-16 03:30,16,21.55,21.55,21.55,21.55,8
20130601|2013-04-16 04:00,16,21.55,21.6,21.5,21.55,85
20130601|2013-04-16 04:30,16,21.5,21.5,21.5,21.5,1
20130601|2013-04-16 06:30,16,21.5,21.5,21.5,21.5,5
20130601|2013-04-16 07:00,16,21.2,21.2,21.2,21.2,1
20130601|2013-04-16 08:30,16,20.95,21.05,20.95,21.05,37
20130601|2013-04-16 09:00,16,21.05,21.1,21.05,21.1,23
20130601|2013-04-16 09:30,16,21.1,21.2,21.1,21.2,112
20130601|2013-04-16 10:00,16,21.2,21.2,21,21,450
20130601|2013-04-17 02:00,17,20.75,21.05,20.65,21,11
20130601|2013-04-17 02:30,17,21.1,21.8,21.1,21.6,147
20130601|2013-04-17 03:00,17,21.4,21.5,21.35,21.5,5
20130601|2013-04-17 03:30,17,21.4,21.4,21.4,21.4,19
20130601|2013-04-17 04:00,17,21.35,21.4,21.35,21.4,181
20130601|2013-04-17 04:30,17,21.4,21.4,21.15,21.25,454
20130601|2013-04-17 05:00,17,21.35,21.7,21.35,21.7,133
20130601|2013-04-17 05:30,17,21.7,22,21.7,21.9,136
20130601|2013-04-17 06:00,17,21.9,21.9,21.8,21.85,27
20130601|2013-04-17 07:00,17,21.9,21.95,21.85,21.95,363
20130601|2013-04-17 07:30,17,21.9,21.9,21.9,21.9,3
20130601|2013-04-17 08:00,17,21.9,21.95,21.85,21.85,235
20130601|2013-04-17 08:30,17,21.9,21.9,21.8,21.8,108
20130601|2013-04-17 09:00,17,21.85,22.05,21.8,22.05,265
20130601|2013-04-17 09:30,17,22.05,22.45,22.05,22.3,369
20130601|2013-04-17 10:00,17,22.4,22.45,22.2,22.3,608
20130601|2013-04-18 02:00,18,22.45,22.45,22.1,22.1,368
20130601|2013-04-18 02:30,18,22.1,22.1,22.1,22.1,61
20130601|2013-04-18 03:00,18,22.05,22.05,21.65,21.65,22
20130601|2013-04-18 03:30,18,21.65,21.7,21.65,21.65,130
20130601|2013-04-18 04:00,18,21.55,21.55,21.4,21.4,112
20130601|2013-04-18 04:30,18,21.45,21.45,21.3,21.4,160
20130601|2013-04-18 05:00,18,21.4,21.6,21.4,21.6,428
20130601|2013-04-18 06:00,18,21.55,21.55,21.55,21.55,75
20130601|2013-04-18 06:30,18,21.55,21.6,21.55,21.6,29
20130601|2013-04-18 07:00,18,21.7,21.7,21.65,21.7,55
20130601|2013-04-18 07:30,18,21.75,21.85,21.75,21.85,140
20130601|2013-04-18 08:00,18,21.85,21.9,21.85,21.9,9
20130601|2013-04-18 08:30,18,21.9,22.4,21.9,22.35,706
20130601|2013-04-18 09:00,18,22.4,22.5,22.35,22.5,526
20130601|2013-04-18 09:30,18,22.35,22.35,22.15,22.15,780
20130601|2013-04-18 10:00,18,22.25,22.3,22.05,22.3,843
20130601|2013-04-19 02:00,19,22.05,22.05,22,22,18
20130601|2013-04-19 02:30,19,21.8,21.8,21.5,21.5,26
20130601|2013-04-19 03:00,19,21.6,21.65,21.6,21.6,178
20130601|2013-04-19 04:00,19,21.55,21.6,21.55,21.6,110
20130601|2013-04-19 04:30,19,21.5,21.5,21.5,21.5,5
20130601|2013-04-19 05:00,19,21.4,21.4,21.4,21.4,80
20130601|2013-04-19 05:30,19,21.45,21.45,21.45,21.45,20
20130601|2013-04-19 06:30,19,21.4,21.5,21.4,21.5,127
20130601|2013-04-19 07:00,19,21.55,21.6,21.55,21.6,100
20130601|2013-04-19 07:30,19,21.65,21.75,21.65,21.75,34
20130601|2013-04-19 08:30,19,21.7,21.75,21.5,21.7,222
20130601|2013-04-19 09:00,19,21.65,21.7,21.65,21.65,328
20130601|2013-04-19 09:30,19,21.75,21.8,21.6,21.6,685
20130601|2013-04-19 10:00,19,21.6,21.65,21.5,21.6,1326
20130601|2013-04-22 07:00,22,21.2,21.3,21.2,21.3,86
20130601|2013-04-22 07:30,22,21.25,21.25,21.25,21.25,13
20130601|2013-04-22 08:00,22,21.3,21.4,21.3,21.35,140
20130601|2013-04-22 08:30,22,21.45,21.5,21.45,21.5,19
20130601|2013-04-22 09:00,22,21.6,21.85,21.6,21.8,18
20130601|2013-04-22 09:30,22,21.9,21.9,21.75,21.75,156
20130601|2013-04-22 10:00,22,21.7,21.7,21.55,21.65,302
20130601|2013-04-23 02:00,23,21.35,21.35,21.25,21.3,152
20130601|2013-04-23 02:30,23,21.3,21.45,21.3,21.45,179
20130601|2013-04-23 03:00,23,21.4,21.5,21.4,21.5,285
20130601|2013-04-23 03:30,23,21.45,21.45,21.45,21.45,3
20130601|2013-04-23 04:00,23,21.3,21.35,21.3,21.3,119
20130601|2013-04-23 04:30,23,21.15,21.15,21.1,21.1,67
20130601|2013-04-23 05:00,23,21.1,21.15,21.1,21.15,23
20130601|2013-04-23 05:30,23,21.05,21.05,21,21,114
20130601|2013-04-23 06:00,23,20.85,20.85,20.8,20.85,28
20130601|2013-04-23 06:30,23,20.85,20.95,20.75,20.75,219
20130601|2013-04-23 07:00,23,20.75,20.75,20.7,20.7,88
20130601|2013-04-23 07:30,23,20.75,20.8,20.7,20.8,107
20130601|2013-04-23 08:00,23,20.8,21,20.8,20.8,238
20130601|2013-04-23 08:30,23,20.75,20.75,20.7,20.75,15
20130601|2013-04-23 09:00,23,20.8,20.8,20.65,20.7,82
20130601|2013-04-23 09:30,23,20.75,20.75,20.65,20.65,296
20130601|2013-04-23 10:00,23,20.6,20.65,20.55,20.55,387
20130601|2013-04-23 10:30,23,20.6,20.6,20.6,20.6,4
20130601|2013-04-24 02:00,24,20.1,20.45,20.1,20.15,196
20130601|2013-04-24 02:30,24,20.35,20.35,20.2,20.25,331
20130601|2013-04-24 03:00,24,20.25,20.3,20.15,20.2,101
20130601|2013-04-24 03:30,24,20.2,20.35,20.2,20.35,11
20130601|2013-04-24 04:30,24,20.35,20.35,20.35,20.35,100
20130601|2013-04-24 06:30,24,20.4,20.4,20.4,20.4,16
20130601|2013-04-24 07:00,24,20.4,20.5,20.4,20.5,106
20130601|2013-04-24 08:00,24,20.45,20.5,20.45,20.5,152
20130601|2013-04-24 08:30,24,20.45,20.55,20.45,20.55,104
20130601|2013-04-24 09:00,24,20.55,20.55,20.55,20.55,118
20130601|2013-04-24 09:30,24,20.5,20.5,20.35,20.45,256
20130601|2013-04-24 10:00,24,20.45,20.5,20.4,20.5,313
20130601|2013-04-25 02:00,25,20.35,20.35,20.15,20.25,215
20130601|2013-04-25 02:30,25,20.3,20.4,20.3,20.4,61
20130601|2013-04-25 03:00,25,20.35,20.4,20.35,20.4,12
20130601|2013-04-25 03:30,25,20.45,20.45,20.45,20.45,191
20130601|2013-04-25 04:00,25,20.45,20.45,20.45,20.45,13
20130601|2013-04-25 04:30,25,20.45,20.45,20.45,20.45,16
20130601|2013-04-25 05:30,25,20.55,20.55,20.35,20.35,102
20130601|2013-04-25 06:00,25,20.35,20.35,20.3,20.3,5
20130601|2013-04-25 06:30,25,20.3,20.3,20.3,20.3,20
20130601|2013-04-25 07:30,25,20.45,20.55,20.45,20.55,18
20130601|2013-04-25 08:00,25,20.5,20.55,20.5,20.55,6
20130601|2013-04-25 08:30,25,20.65,20.7,20.6,20.7,24
20130601|2013-04-25 09:00,25,20.6,20.6,20.55,20.55,3
20130601|2013-04-25 09:30,25,20.45,20.45,20.45,20.45,115
20130601|2013-04-25 10:00,25,20.45,20.5,20.45,20.45,869
20130601|2013-04-26 02:00,26,20.45,20.5,20.45,20.45,58
20130601|2013-04-26 03:30,26,20.5,20.55,20.5,20.55,8
20130601|2013-04-26 04:30,26,20.7,20.7,20.7,20.7,1
20130601|2013-04-26 05:30,26,20.8,20.8,20.7,20.7,6
20130601|2013-04-26 06:00,26,20.7,20.7,20.6,20.6,47
20130601|2013-04-26 07:00,26,20.7,20.7,20.6,20.7,61
20130601|2013-04-26 07:30,26,20.75,20.8,20.75,20.8,29
20130601|2013-04-26 08:00,26,20.85,20.9,20.85,20.9,52
20130601|2013-04-26 08:30,26,20.95,21,20.95,20.95,80
20130601|2013-04-26 09:00,26,20.9,20.9,20.85,20.9,22
20130601|2013-04-26 09:30,26,20.8,20.85,20.75,20.85,87
20130601|2013-04-26 10:00,26,20.9,20.9,20.85,20.9,39
20130601|2013-04-29 02:00,29,20.5,20.5,20.25,20.3,83
20130601|2013-04-29 02:30,29,20.35,20.5,20.35,20.4,622
20130601|2013-04-29 03:00,29,20.4,20.4,20.4,20.4,1
20130601|2013-04-29 04:00,29,20.5,20.5,20.5,20.5,3
20130601|2013-04-29 04:30,29,20.5,20.7,20.5,20.6,59
20130601|2013-04-29 07:00,29,20.6,20.6,20.6,20.6,20
20130601|2013-04-29 08:00,29,20.5,20.5,20.45,20.45,45
20130601|2013-04-29 09:00,29,20.55,20.55,20.55,20.55,120
20130601|2013-04-29 09:30,29,20.45,20.45,20.4,20.4,107
20130601|2013-04-29 10:00,29,20.4,20.6,20.4,20.6,244
20130601|2013-04-30 06:00,30,20.45,20.45,20.45,20.45,51
20130601|2013-04-30 07:00,30,20.45,20.45,20.45,20.45,48
20130601|2013-04-30 07:30,30,20.45,20.45,20.45,20.45,2
20130601|2013-04-30 08:00,30,20.45,20.45,20.45,20.45,1
20130601|2013-04-30 08:30,30,20.6,20.6,20.55,20.55,61
20130601|2013-04-30 09:00,30,20.6,20.65,20.6,20.65,57
20130601|2013-04-30 09:30,30,20.6,20.6,20.6,20.6,3
20130601|2013-04-30 10:00,30,20.6,20.6,20.6,20.6,1
20130601|2013-05-02 02:00,2,20.75,20.75,20.5,20.7,465
20130601|2013-05-02 02:30,2,20.6,20.6,20.35,20.35,78
20130601|2013-05-02 03:00,2,20.35,20.35,20.35,20.35,104
20130601|2013-05-02 03:30,2,20.4,20.4,20.4,20.4,10
20130601|2013-05-02 04:00,2,20.4,20.4,20.4,20.4,5
20130601|2013-05-02 04:30,2,20.45,20.45,20.4,20.4,62
20130601|2013-05-02 05:00,2,20.4,20.4,20.35,20.35,23
20130601|2013-05-02 05:30,2,20.35,20.35,20.35,20.35,83
20130601|2013-05-02 06:00,2,20.35,20.35,20.35,20.35,18
20130601|2013-05-02 06:30,2,20.35,20.35,20.1,20.1,793
20130601|2013-05-02 07:00,2,20.15,20.2,20.15,20.2,254
20130601|2013-05-02 07:30,2,20.1,20.3,19.75,20.3,909
20130601|2013-05-02 08:00,2,20.35,20.65,20.35,20.45,383
20130601|2013-05-02 08:30,2,20.4,20.4,20.3,20.4,58
20130601|2013-05-02 09:00,2,20.4,20.4,20.35,20.35,192
20130601|2013-05-02 09:30,2,20.35,20.35,20.25,20.25,46
20130601|2013-05-02 10:00,2,20.15,20.15,19.85,19.95,1010
20130601|2013-05-02 10:30,2,20,20,20,20,20
20130601|2013-05-03 02:00,3,19.8,19.8,19.75,19.75,80
20130601|2013-05-03 02:30,3,19.75,19.8,19.75,19.8,203
20130601|2013-05-03 03:00,3,19.75,19.8,19.7,19.75,292
20130601|2013-05-03 03:30,3,19.85,19.85,19.8,19.85,221
20130601|2013-05-03 04:00,3,19.8,19.8,19.8,19.8,1
20130601|2013-05-03 04:30,3,19.8,19.8,19.7,19.7,141
20130601|2013-05-03 05:00,3,19.65,19.75,19.65,19.7,356
20130601|2013-05-03 05:30,3,19.7,19.7,19.7,19.7,100
20130601|2013-05-03 06:00,3,19.7,19.7,19.7,19.7,35
20130601|2013-05-03 06:30,3,19.65,19.65,19.65,19.65,60
20130601|2013-05-03 07:00,3,19.7,19.75,19.6,19.6,214
20130601|2013-05-03 07:30,3,19.6,19.6,19.3,19.45,457
20130601|2013-05-03 08:00,3,19.4,19.45,19.4,19.4,42
20130601|2013-05-03 08:30,3,19.4,19.4,19.4,19.4,80
20130601|2013-05-03 09:00,3,19.4,19.45,19.35,19.35,142
20130601|2013-05-03 09:30,3,19.35,19.35,19.35,19.35,137
20130601|2013-05-03 10:00,3,19.25,19.35,19.2,19.35,929
20130601|2013-05-06 02:00,6,19.35,19.45,19.15,19.35,51
20130601|2013-05-06 02:30,6,19.35,19.35,19.25,19.3,31
20130601|2013-05-06 03:00,6,19.35,19.35,19.25,19.25,8
20130601|2013-05-06 03:30,6,19.2,19.25,19.2,19.2,26
20130601|2013-05-06 04:00,6,19.25,19.3,19.25,19.3,49
20130601|2013-05-06 04:30,6,19.35,19.35,19.3,19.35,19
20130601|2013-05-06 05:00,6,19.3,19.3,19.3,19.3,36
20130601|2013-05-06 05:30,6,19.3,19.3,19.3,19.3,15
20130601|2013-05-06 07:00,6,19.25,19.3,19.25,19.3,59
20130601|2013-05-06 07:30,6,19.3,19.3,19.3,19.3,1
20130601|2013-05-06 08:30,6,19.3,19.3,19.3,19.3,41
20130601|2013-05-06 09:00,6,19.35,19.35,19.25,19.3,172
20130601|2013-05-06 09:30,6,19.25,19.3,19.25,19.3,98
20130601|2013-05-06 10:00,6,19.3,19.35,19.25,19.35,232
20130601|2013-05-07 02:00,7,19.2,19.2,19.1,19.1,165
20130601|2013-05-07 02:30,7,19.1,19.15,19.1,19.1,86
20130601|2013-05-07 03:00,7,19.1,19.1,18.95,19,401
20130601|2013-05-07 03:30,7,18.95,18.95,18.85,18.85,103
20130601|2013-05-07 04:00,7,18.9,18.9,18.85,18.85,95
20130601|2013-05-07 04:30,7,18.85,18.85,18.8,18.8,23
20130601|2013-05-07 05:30,7,18.8,18.8,18.65,18.7,181
20130601|2013-05-07 06:00,7,18.75,18.75,18.65,18.7,16
20130601|2013-05-07 06:30,7,18.7,18.7,18.7,18.7,149
20130601|2013-05-07 07:30,7,18.65,18.65,18.6,18.65,594
20130601|2013-05-07 08:00,7,18.65,18.65,18.6,18.6,506
20130601|2013-05-07 08:30,7,18.6,18.7,18.6,18.7,343
20130601|2013-05-07 09:00,7,18.7,18.9,18.7,18.8,228
20130601|2013-05-07 09:30,7,18.9,18.95,18.9,18.9,22
20130601|2013-05-07 10:00,7,18.9,18.9,18.75,18.75,806
20130601|2013-05-08 02:00,8,18.7,18.95,18.7,18.75,213
20130601|2013-05-08 02:30,8,18.8,18.85,18.8,18.85,13
20130601|2013-05-08 03:00,8,18.85,19,18.85,19,128
20130601|2013-05-08 03:30,8,19,19,19,19,7
20130601|2013-05-08 04:00,8,18.95,18.95,18.9,18.9,71
20130601|2013-05-08 04:30,8,18.85,18.9,18.85,18.85,74
20130601|2013-05-08 05:00,8,18.8,18.8,18.8,18.8,14
20130601|2013-05-08 05:30,8,18.8,18.8,18.8,18.8,90
20130601|2013-05-08 06:00,8,18.85,18.85,18.85,18.85,71
20130601|2013-05-08 06:30,8,18.85,18.95,18.85,18.85,7
20130601|2013-05-08 07:00,8,18.9,18.9,18.85,18.9,163
20130601|2013-05-08 07:30,8,18.9,18.9,18.9,18.9,248
20130601|2013-05-08 08:00,8,18.95,18.95,18.95,18.95,50
20130601|2013-05-08 08:30,8,18.9,18.9,18.8,18.8,462
20130601|2013-05-08 09:00,8,18.8,18.8,18.75,18.75,108
20130601|2013-05-08 09:30,8,18.75,18.75,18.75,18.75,10
20130601|2013-05-08 10:00,8,18.75,18.8,18.75,18.8,18
20130601|2013-05-09 02:00,9,18.7,19,18.7,18.95,125
20130601|2013-05-09 02:30,9,18.95,18.95,18.95,18.95,32
20130601|2013-05-09 03:00,9,18.95,19.15,18.95,19.1,91
20130601|2013-05-09 03:30,9,19.1,19.15,19,19,36
20130601|2013-05-09 04:00,9,19,19,19,19,14
20130601|2013-05-09 04:30,9,19.05,19.05,19.05,19.05,2
20130601|2013-05-09 05:00,9,19.05,19.05,19.05,19.05,5
20130601|2013-05-09 05:30,9,19,19,18.85,18.85,5
20130601|2013-05-09 06:30,9,18.9,18.9,18.9,18.9,157
20130601|2013-05-09 07:30,9,18.9,18.95,18.9,18.9,52
20130601|2013-05-09 08:00,9,18.9,18.9,18.9,18.9,11
20130601|2013-05-09 08:30,9,18.9,18.95,18.85,18.95,228
20130601|2013-05-09 09:00,9,19,19.1,18.95,19.05,382
20130601|2013-05-09 09:30,9,19,19.05,19,19,77
20130601|2013-05-09 10:00,9,19.05,19.1,18.85,19,963
20130601|2013-05-10 02:00,10,18.9,18.9,18.85,18.9,48
20130601|2013-05-10 02:30,10,18.85,18.85,18.75,18.75,211
20130601|2013-05-10 03:00,10,18.8,18.8,18.8,18.8,104
20130601|2013-05-10 03:30,10,18.8,18.9,18.8,18.85,18
20130601|2013-05-10 04:30,10,18.85,18.85,18.85,18.85,4
20130601|2013-05-10 05:00,10,18.9,18.9,18.85,18.9,293
20130601|2013-05-10 05:30,10,18.9,18.9,18.9,18.9,4
20130601|2013-05-10 06:00,10,18.9,18.9,18.9,18.9,175
20130601|2013-05-10 06:30,10,18.95,19,18.9,18.95,1186
20130601|2013-05-10 07:00,10,19,19,19,19,284
20130601|2013-05-10 07:30,10,19.05,19.05,19,19.05,205
20130601|2013-05-10 08:00,10,19.05,19.05,19.05,19.05,2
20130601|2013-05-10 08:30,10,19.1,19.2,19.1,19.15,199
20130601|2013-05-10 09:00,10,19.1,19.1,19.1,19.1,39
20130601|2013-05-10 09:30,10,19.1,19.1,19.05,19.1,105
20130601|2013-05-10 10:00,10,19.1,19.2,19.05,19.1,597
20130601|2013-05-13 02:00,13,18.95,19.2,18.95,19.2,42
20130601|2013-05-13 02:30,13,19.25,19.35,19.25,19.3,46
20130601|2013-05-13 03:00,13,19.35,19.4,19.35,19.4,69
20130601|2013-05-13 03:30,13,19.35,19.4,19.35,19.4,104
20130601|2013-05-13 04:00,13,19.4,19.5,19.4,19.5,277
20130601|2013-05-13 04:30,13,19.5,19.5,19.45,19.45,8
20130601|2013-05-13 05:00,13,19.5,19.5,19.4,19.5,27
20130601|2013-05-13 06:30,13,19.4,19.4,19.4,19.4,7
20130601|2013-05-13 07:00,13,19.4,19.4,19.4,19.4,111
20130601|2013-05-13 07:30,13,19.35,19.35,19.35,19.35,15
20130601|2013-05-13 08:00,13,19.3,19.3,19.3,19.3,19
20130601|2013-05-13 08:30,13,19.35,19.45,19.35,19.45,171
20130601|2013-05-13 09:00,13,19.35,19.35,19.35,19.35,30
20130601|2013-05-13 09:30,13,19.35,19.4,19.35,19.4,72
20130601|2013-05-13 10:00,13,19.4,19.4,19.25,19.3,618
20130601|2013-05-14 02:00,14,19.15,19.4,19.15,19.4,130
20130601|2013-05-14 02:30,14,19.45,19.5,19.45,19.5,55
20130601|2013-05-14 03:00,14,19.5,19.55,19.45,19.5,70
20130601|2013-05-14 03:30,14,19.45,19.45,19.35,19.35,235
20130601|2013-05-14 04:00,14,19.35,19.4,19.3,19.3,145
20130601|2013-05-14 04:30,14,19.3,19.3,19.3,19.3,9
20130601|2013-05-14 05:00,14,19.25,19.3,19.25,19.3,11
20130601|2013-05-14 05:30,14,19.3,19.35,19.3,19.3,237
20130601|2013-05-14 06:00,14,19.3,19.3,19.25,19.25,211
20130601|2013-05-14 06:30,14,19.25,19.25,19.1,19.1,190
20130601|2013-05-14 07:00,14,19.1,19.1,18.9,19,148
20130601|2013-05-14 07:30,14,19.05,19.1,19,19.1,329
20130601|2013-05-14 08:00,14,19.1,19.1,19.05,19.05,336
20130601|2013-05-14 08:30,14,19.05,19.05,18.9,18.9,162
20130601|2013-05-14 09:00,14,18.9,18.95,18.85,18.95,302
20130601|2013-05-14 09:30,14,19,19.1,19,19,443
20130601|2013-05-14 10:00,14,19.05,19.1,19,19.1,792
20130601|2013-05-15 02:00,15,19,19.1,19,19.1,56
20130601|2013-05-15 02:30,15,19.1,19.25,19.1,19.25,122
20130601|2013-05-15 03:00,15,19.1,19.1,19.1,19.1,1
20130601|2013-05-15 03:30,15,19.1,19.15,19.1,19.15,106
20130601|2013-05-15 04:00,15,19.1,19.15,19.1,19.15,131
20130601|2013-05-15 04:30,15,19.1,19.1,19,19,282
20130601|2013-05-15 05:00,15,19,19.05,19,19,129
20130601|2013-05-15 05:30,15,19,19,19,19,35
20130601|2013-05-15 06:00,15,19.05,19.1,19.05,19.1,27
20130601|2013-05-15 06:30,15,19.1,19.15,19.1,19.1,23
20130601|2013-05-15 07:00,15,19.1,19.1,19.1,19.1,100
20130601|2013-05-15 07:30,15,19.15,19.25,19.15,19.25,27
20130601|2013-05-15 08:00,15,19.25,19.4,19.25,19.4,250
20130601|2013-05-15 08:30,15,19.35,19.35,19.3,19.3,50
20130601|2013-05-15 09:00,15,19.25,19.3,19.25,19.25,387
20130601|2013-05-15 09:30,15,19.2,19.2,19.2,19.2,406
20130601|2013-05-15 10:00,15,19.15,19.2,19.1,19.2,1508
20130601|2013-05-16 02:00,16,19.1,19.1,18.65,18.75,866
20130601|2013-05-16 02:30,16,18.7,18.85,18.6,18.85,621
20130601|2013-05-16 03:00,16,18.85,18.85,18.8,18.85,180
20130601|2013-05-16 03:30,16,18.85,18.9,18.8,18.8,64
20130601|2013-05-16 04:00,16,18.8,18.8,18.8,18.8,2
20130601|2013-05-16 04:30,16,18.85,18.85,18.85,18.85,9
20130601|2013-05-16 05:00,16,18.8,18.85,18.75,18.8,237
20130601|2013-05-16 05:30,16,18.8,18.9,18.75,18.9,377
20130601|2013-05-16 06:00,16,18.9,18.9,18.9,18.9,155
20130601|2013-05-16 07:00,16,18.8,18.85,18.8,18.85,60
20130601|2013-05-16 07:30,16,18.9,19,18.9,19,531
20130601|2013-05-16 08:00,16,19,19,19,19,732
20130601|2013-05-16 08:30,16,18.95,19,18.95,18.95,403
20130601|2013-05-16 09:00,16,18.95,19.1,18.95,19.1,194
20130601|2013-05-16 09:30,16,19.15,19.15,19.05,19.05,102
20130601|2013-05-16 10:00,16,19.05,19.05,18.95,18.95,1268
20130601|2013-05-16 10:30,16,19,19,19,19,50
20130601|2013-05-17 02:00,17,19.05,19.05,18.95,18.95,35
20130601|2013-05-17 02:30,17,19,19,18.9,18.9,101
20130601|2013-05-17 03:00,17,18.9,18.95,18.9,18.95,54
20130601|2013-05-17 03:30,17,18.95,19,18.95,18.95,187
20130601|2013-05-17 04:00,17,18.95,18.95,18.8,18.8,47
20130601|2013-05-17 04:30,17,18.8,18.8,18.65,18.65,70
20130601|2013-05-17 05:00,17,18.65,18.8,18.65,18.8,114
20130601|2013-05-17 05:30,17,18.75,18.75,18.75,18.75,2
20130601|2013-05-17 06:00,17,18.8,18.8,18.75,18.8,108
20130601|2013-05-17 06:30,17,18.8,18.8,18.75,18.8,11
20130601|2013-05-17 07:00,17,18.75,18.75,18.75,18.75,50
20130601|2013-05-17 07:30,17,18.75,18.8,18.75,18.8,42
20130601|2013-05-17 08:00,17,18.8,18.8,18.7,18.7,113
20130601|2013-05-17 08:30,17,18.7,18.8,18.6,18.6,214
20130601|2013-05-17 09:00,17,18.6,18.65,18.6,18.65,61
20130601|2013-05-17 09:30,17,18.6,18.65,18.6,18.65,19
20130601|2013-05-17 10:00,17,18.65,18.8,18.65,18.8,1183
20130601|2013-05-20 02:00,20,18.6,18.75,18.6,18.75,77
20130601|2013-05-20 02:30,20,18.85,18.85,18.85,18.85,148
20130601|2013-05-20 03:00,20,18.85,18.95,18.85,18.9,169
20130601|2013-05-20 04:00,20,18.95,19,18.95,19,39
20130601|2013-05-20 04:30,20,19,19,18.95,19,164
20130601|2013-05-20 06:00,20,18.95,18.95,18.95,18.95,10
20130601|2013-05-20 06:30,20,19.05,19.1,19.05,19.05,263
20130601|2013-05-20 07:00,20,19.05,19.1,19.05,19.05,20
20130601|2013-05-20 07:30,20,19.1,19.15,19.1,19.15,82
20130601|2013-05-20 08:00,20,19.2,19.2,19.15,19.2,131
20130601|2013-05-20 08:30,20,19.1,19.1,19.05,19.05,123
20130601|2013-05-20 09:00,20,19.1,19.1,18.95,18.95,94
20130601|2013-05-20 09:30,20,18.9,18.9,18.8,18.85,237
20130601|2013-05-20 10:00,20,18.85,18.85,18.6,18.7,1854
20130601|2013-05-20 10:30,20,18.65,18.65,18.65,18.65,2
20130601|2013-05-21 02:00,21,18.8,18.95,18.8,18.95,22
20130601|2013-05-21 02:30,21,18.95,19,18.9,19,91
20130601|2013-05-21 03:00,21,18.95,18.95,18.95,18.95,17
20130601|2013-05-21 03:30,21,18.95,19.05,18.95,19.05,371
20130601|2013-05-21 04:00,21,19.05,19.15,19.05,19.1,184
20130601|2013-05-21 04:30,21,19.15,19.3,19.15,19.2,45
20130601|2013-05-21 05:00,21,19.25,19.25,19.1,19.1,349
20130601|2013-05-21 05:30,21,19.05,19.2,19.05,19.05,327
20130601|2013-05-21 06:00,21,19.05,19.15,19.05,19.15,120
20130601|2013-05-21 06:30,21,19.15,19.15,19.1,19.15,68
20130601|2013-05-21 07:00,21,19.1,19.15,19.1,19.1,242
20130601|2013-05-21 07:30,21,19.1,19.1,19.1,19.1,1
20130601|2013-05-21 08:00,21,19.05,19.1,19,19,32
20130601|2013-05-21 08:30,21,19,19,18.95,18.95,68
20130601|2013-05-21 09:00,21,18.95,19.15,18.95,19.15,286
20130601|2013-05-21 09:30,21,19.15,19.2,19.1,19.15,65
20130601|2013-05-21 10:00,21,19.1,19.15,18.9,19.05,778
20130601|2013-05-21 10:30,21,18.9,18.9,18.9,18.9,2
20130601|2013-05-22 02:00,22,18.95,18.95,18.75,18.9,82
20130601|2013-05-22 02:30,22,18.85,18.95,18.85,18.95,31
20130601|2013-05-22 03:00,22,18.95,19,18.85,18.85,309
20130601|2013-05-22 03:30,22,18.85,18.85,18.75,18.85,623
20130601|2013-05-22 04:00,22,18.85,18.9,18.8,18.85,422
20130601|2013-05-22 04:30,22,18.85,18.9,18.75,18.8,840
20130601|2013-05-22 05:00,22,18.8,18.85,18.7,18.75,501
20130601|2013-05-22 05:30,22,18.75,18.75,18.7,18.7,425
20130601|2013-05-22 06:00,22,18.8,18.8,18.8,18.8,203
20130601|2013-05-22 06:30,22,18.8,18.8,18.8,18.8,5
20130601|2013-05-22 07:00,22,18.75,18.75,18.7,18.7,198
20130601|2013-05-22 07:30,22,18.7,18.75,18.7,18.75,12
20130601|2013-05-22 08:00,22,18.8,18.8,18.8,18.8,65
20130601|2013-05-22 08:30,22,18.8,18.8,18.8,18.8,356
20130601|2013-05-22 09:00,22,18.75,18.75,18.25,18.35,1227
20130601|2013-05-22 09:30,22,18.3,18.6,18.3,18.6,655
20130601|2013-05-22 10:00,22,18.6,18.65,18.5,18.55,2777
20130601|2013-05-22 10:30,22,18.45,18.45,18.45,18.45,2
20130601|2013-05-23 02:00,23,19.45,19.5,19.25,19.35,1373
20130601|2013-05-23 02:30,23,19.35,19.75,19.35,19.75,375
20130601|2013-05-23 03:00,23,19.65,20.1,19.65,20.1,638
20130601|2013-05-23 03:30,23,20.1,20.2,19.85,19.95,338
20130601|2013-05-23 04:00,23,19.95,20,19.85,19.85,248
20130601|2013-05-23 04:30,23,19.85,19.85,19.55,19.55,390
20130601|2013-05-23 05:00,23,19.55,19.55,19.5,19.55,192
20130601|2013-05-23 05:30,23,19.6,19.6,19.5,19.5,88
20130601|2013-05-23 06:00,23,19.55,19.55,19.4,19.45,141
20130601|2013-05-23 06:30,23,19.55,19.7,19.55,19.7,63
20130601|2013-05-23 07:00,23,19.75,19.8,19.65,19.8,188
20130601|2013-05-23 07:30,23,19.8,19.85,19.7,19.8,142
20130601|2013-05-23 08:00,23,19.85,20.05,19.85,19.95,408
20130601|2013-05-23 08:30,23,19.9,20.15,19.9,20.15,611
20130601|2013-05-23 09:00,23,20.15,20.2,19.8,19.9,2838
20130601|2013-05-23 09:30,23,19.8,20.05,19.8,20.05,972
20130601|2013-05-23 10:00,23,20,20,19.5,19.65,635
20130601|2013-05-23 10:30,23,19.55,19.55,19.55,19.55,3
20130601|2013-05-24 02:00,24,19.4,19.4,19.2,19.35,78
20130601|2013-05-24 02:30,24,19.3,19.45,19.25,19.25,74
20130601|2013-05-24 03:00,24,19.25,19.25,19.1,19.1,97
20130601|2013-05-24 03:30,24,19.05,19.15,19.05,19.1,118
20130601|2013-05-24 04:00,24,19.2,19.25,19.2,19.2,13
20130601|2013-05-24 04:30,24,19.3,19.45,19.3,19.35,114
20130601|2013-05-24 05:00,24,19.45,19.5,19.45,19.5,23
20130601|2013-05-24 05:30,24,19.5,19.55,19.45,19.55,147
20130601|2013-05-24 06:00,24,19.6,19.65,19.6,19.65,80
20130601|2013-05-24 06:30,24,19.65,19.8,19.65,19.75,341
20130601|2013-05-24 07:00,24,19.65,19.7,19.55,19.55,444
20130601|2013-05-24 07:30,24,19.5,19.6,19.5,19.6,102
20130601|2013-05-24 08:00,24,19.6,19.9,19.6,19.85,467
20130601|2013-05-24 08:30,24,19.95,19.95,19.8,19.9,415
20130601|2013-05-24 09:00,24,20,20.2,20,20.15,1183
20130601|2013-05-24 09:30,24,19.95,19.95,19.85,19.9,411
20130601|2013-05-24 10:00,24,19.9,19.9,19.7,19.8,505
20130601|2013-05-27 02:00,27,19.5,19.5,19.45,19.45,6
20130601|2013-05-27 02:30,27,19.45,19.45,19.45,19.45,1
20130601|2013-05-27 04:00,27,19.5,19.5,19.5,19.5,90
20130601|2013-05-27 04:30,27,19.55,19.55,19.55,19.55,1
20130601|2013-05-27 05:30,27,19.65,19.65,19.65,19.65,4
20130601|2013-05-27 06:30,27,19.55,19.55,19.45,19.55,50
20130601|2013-05-27 07:00,27,19.55,19.55,19.5,19.5,102
20130601|2013-05-27 07:30,27,19.5,19.5,19.45,19.45,46
20130601|2013-05-27 08:00,27,19.5,19.55,19.45,19.45,117
20130601|2013-05-27 08:30,27,19.5,19.5,19.5,19.5,42
20130601|2013-05-27 09:00,27,19.5,19.5,19.35,19.4,321
20130601|2013-05-27 09:30,27,19.35,19.4,19.3,19.3,290
20130601|2013-05-27 10:00,27,19.35,19.45,19.35,19.35,315
20130601|2013-05-27 10:30,27,19.35,19.35,19.35,19.35,2
20130601|2013-05-28 02:00,28,19.3,19.3,18.85,18.85,454
20130601|2013-05-28 02:30,28,18.8,18.85,18.6,18.8,259
20130601|2013-05-28 03:00,28,18.75,18.8,18.7,18.75,601
20130601|2013-05-28 03:30,28,18.75,18.8,18.75,18.8,214
20130601|2013-05-28 04:00,28,18.8,18.8,18.7,18.7,347
20130601|2013-05-28 04:30,28,18.8,18.8,18.7,18.8,301
20130601|2013-05-28 05:00,28,18.8,18.8,18.7,18.75,659
20130601|2013-05-28 05:30,28,18.8,18.8,18.75,18.8,291
20130601|2013-05-28 06:00,28,18.8,18.8,18.8,18.8,1
20130601|2013-05-28 06:30,28,18.75,18.8,18.75,18.8,6
20130601|2013-05-28 07:00,28,18.8,18.8,18.75,18.75,373
20130601|2013-05-28 07:30,28,18.75,18.85,18.75,18.85,427
20130601|2013-05-28 08:00,28,18.85,18.85,18.75,18.8,154
20130601|2013-05-28 08:30,28,18.8,18.8,18.7,18.8,1237
20130601|2013-05-28 09:00,28,18.75,18.8,18.7,18.75,92
20130601|2013-05-28 09:30,28,18.7,18.8,18.7,18.8,121
20130601|2013-05-28 10:00,28,18.95,19,18.9,19,529
20130601|2013-05-28 10:30,28,18.95,18.95,18.95,18.95,1
20130601|2013-05-29 02:00,29,19.15,19.5,19.15,19.45,493
20130601|2013-05-29 02:30,29,19.5,19.7,19.45,19.5,555
20130601|2013-05-29 03:00,29,19.45,19.45,19.25,19.25,161
20130601|2013-05-29 03:30,29,19.25,19.35,19.15,19.35,820
20130601|2013-05-29 04:00,29,19.35,19.45,19.3,19.3,309
20130601|2013-05-29 04:30,29,19.35,19.4,19.25,19.25,190
20130601|2013-05-29 05:00,29,19.25,19.4,19.25,19.35,195
20130601|2013-05-29 05:30,29,19.35,19.55,19.35,19.55,195
20130601|2013-05-29 06:00,29,19.6,19.7,19.6,19.65,498
20130601|2013-05-29 06:30,29,19.6,19.6,19.6,19.6,184
20130601|2013-05-29 07:00,29,19.7,19.8,19.7,19.75,362
20130601|2013-05-29 07:30,29,19.75,19.75,19.65,19.7,177
20130601|2013-05-29 08:00,29,19.65,19.7,19.6,19.65,177
20130601|2013-05-29 08:30,29,19.6,19.75,19.6,19.7,529
20130601|2013-05-29 09:00,29,19.75,19.75,19.6,19.75,733
20130601|2013-05-29 09:30,29,19.75,19.85,19.7,19.75,594
20130601|2013-05-29 10:00,29,19.8,19.9,19.8,19.85,839
20130601|2013-05-29 10:30,29,19.85,19.85,19.85,19.85,3
20130601|2013-05-30 02:00,30,19.85,20.1,19.75,19.85,149
20130601|2013-05-30 02:30,30,19.7,19.7,19.7,19.7,2
20130601|2013-05-30 03:00,30,19.65,19.65,19.6,19.6,54
20130601|2013-05-30 03:30,30,19.65,19.65,19.65,19.65,17
20130601|2013-05-30 04:00,30,19.7,19.7,19.7,19.7,81
20130601|2013-05-30 04:30,30,19.6,19.6,19.55,19.55,139
20130601|2013-05-30 05:00,30,19.55,19.55,19.45,19.45,15
20130601|2013-05-30 05:30,30,19.4,19.4,19.25,19.3,194
20130601|2013-05-30 06:00,30,19.25,19.25,19.15,19.15,146
20130601|2013-05-30 06:30,30,19.2,19.2,19.2,19.2,72
20130601|2013-05-30 07:00,30,19.25,19.25,19.25,19.25,74
20130601|2013-05-30 07:30,30,19.25,19.4,19.25,19.35,164
20130601|2013-05-30 08:00,30,19.4,19.4,19.4,19.4,1
20130601|2013-05-30 08:30,30,19.45,19.45,19.35,19.4,118
20130601|2013-05-30 09:00,30,19.35,19.45,19.35,19.4,35
20130601|2013-05-30 09:30,30,19.5,19.5,19.4,19.45,21
20130601|2013-05-30 10:00,30,19.35,19.55,19.35,19.55,137
20130601|2013-05-30 10:30,30,19.45,19.45,19.45,19.45,1
20130601|2013-05-31 02:00,31,19.6,19.9,19.4,19.9,146
20130601|2013-05-31 02:30,31,20,20.25,20,20,419
20130601|2013-05-31 03:00,31,20,20.05,20,20.05,100
20130601|2013-05-31 03:30,31,20.1,20.1,20,20,30
20130601|2013-05-31 04:30,31,20.15,20.2,20.1,20.15,457
20130601|2013-05-31 05:00,31,20.1,20.1,20,20,126
20130601|2013-05-31 05:30,31,20,20.05,19.9,19.9,211
20130601|2013-05-31 06:00,31,19.9,19.9,19.9,19.9,2
20130601|2013-05-31 06:30,31,19.85,19.85,19.8,19.8,11
20130601|2013-05-31 07:00,31,19.75,19.75,19.75,19.75,1
20130601|2013-05-31 07:30,31,19.8,19.8,19.8,19.8,8
20130601|2013-05-31 08:00,31,19.8,19.8,19.8,19.8,2
20130601|2013-05-31 08:30,31,19.8,19.8,19.6,19.7,399
20130601|2013-05-31 09:00,31,19.7,19.85,19.7,19.85,153
20130601|2013-05-31 09:30,31,19.75,19.8,19.6,19.8,284
20130601|2013-05-31 10:00,31,19.7,19.8,19.6,19.8,853
20130601|2013-05-31 10:30,31,19.8,19.8,19.8,19.8,7
20130601|2013-06-03 02:00,3,20.2,20.95,20.2,20.7,432
20130601|2013-06-03 02:30,3,20.65,20.7,20.55,20.55,738
20130601|2013-06-03 03:00,3,20.55,20.75,20.55,20.55,450
20130601|2013-06-03 03:30,3,20.55,20.6,20.5,20.55,226
20130601|2013-06-03 04:00,3,20.45,20.45,20.3,20.3,392
20130601|2013-06-03 04:30,3,20.25,20.25,20.1,20.1,698
20130601|2013-06-03 05:00,3,20.2,20.2,20,20,134
20130601|2013-06-03 05:30,3,20,20,19.65,19.65,412
20130601|2013-06-03 06:00,3,19.5,19.6,19.45,19.55,321
20130601|2013-06-03 06:30,3,19.6,19.65,19.6,19.65,22
20130601|2013-06-03 07:00,3,19.7,19.75,19.7,19.75,12
20130601|2013-06-03 07:30,3,19.85,19.95,19.85,19.9,214
20130601|2013-06-03 08:00,3,19.9,20.1,19.9,20.05,146
20130601|2013-06-03 08:30,3,20.05,20.2,20.05,20.2,175
20130601|2013-06-03 09:00,3,20.3,20.5,20.1,20.15,581
20130601|2013-06-03 09:30,3,20.3,20.6,20.3,20.45,299
20130601|2013-06-03 10:00,3,20.5,20.9,20.35,20.9,716
20130601|2013-06-04 02:00,4,20.2,20.3,20.15,20.3,351
20130601|2013-06-04 02:30,4,20.25,20.25,20.2,20.2,23
20130601|2013-06-04 03:00,4,20.25,20.35,20.25,20.35,53
20130601|2013-06-04 03:30,4,20.3,20.3,20.3,20.3,109
20130601|2013-06-04 04:00,4,20.35,20.45,20.35,20.45,92
20130601|2013-06-04 04:30,4,20.3,20.3,20.3,20.3,306
20130601|2013-06-04 05:00,4,20.3,20.3,20.3,20.3,150
20130601|2013-06-04 05:30,4,20.3,20.3,20.3,20.3,100
20130601|2013-06-04 06:00,4,20.4,20.4,20.35,20.35,70
20130601|2013-06-04 06:30,4,20.35,20.35,20.3,20.3,105
20130601|2013-06-04 07:00,4,20.25,20.3,20.25,20.25,472
20130601|2013-06-04 07:30,4,20.25,20.3,20.25,20.3,66
20130601|2013-06-04 08:00,4,20.3,20.35,20.3,20.35,175
20130601|2013-06-04 08:30,4,20.25,20.3,20.25,20.25,433
20130601|2013-06-04 09:00,4,20.3,20.4,20.25,20.35,797
20130601|2013-06-04 09:30,4,20.3,20.4,20.3,20.4,896
20130601|2013-06-04 10:00,4,20.45,20.5,20.45,20.45,822
20130601|2013-06-04 10:30,4,20.4,20.4,20.4,20.4,178
20130601|2013-06-05 02:00,5,20.6,20.65,20.45,20.45,69
20130601|2013-06-05 02:30,5,20.55,20.65,20.5,20.6,546
20130601|2013-06-05 03:00,5,20.6,20.6,20.5,20.6,382
20130601|2013-06-05 03:30,5,20.6,20.6,20.45,20.5,405
20130601|2013-06-05 04:00,5,20.6,20.6,20.45,20.6,204
20130601|2013-06-05 05:00,5,20.65,20.9,20.65,20.85,309
20130601|2013-06-05 05:30,5,20.85,21.2,20.85,20.95,1488
20130601|2013-06-05 06:00,5,21.05,21.1,21,21,280
20130601|2013-06-05 06:30,5,21,21,20.95,20.95,201
20130601|2013-06-05 07:00,5,20.95,20.95,20.8,20.9,262
20130601|2013-06-05 07:30,5,20.8,20.8,20.75,20.75,144
20130601|2013-06-05 08:00,5,20.8,20.8,20.8,20.8,52
20130601|2013-06-05 08:30,5,20.85,20.85,20.85,20.85,133
20130601|2013-06-05 09:00,5,20.85,21,20.85,20.95,190
20130601|2013-06-05 09:30,5,20.95,21.15,20.95,21.15,660
20130601|2013-06-05 10:00,5,21.15,21.55,21.1,21.5,1261
20130601|2013-06-05 10:30,5,21.5,21.5,21.5,21.5,10
20130601|2013-06-06 02:00,6,21.5,21.6,21.25,21.3,444
20130601|2013-06-06 02:30,6,21.25,21.35,21.25,21.35,63
20130601|2013-06-06 03:00,6,21.3,21.3,21.25,21.3,53
20130601|2013-06-06 03:30,6,21.3,21.3,21.3,21.3,2
20130601|2013-06-06 04:00,6,21.25,21.25,21.1,21.15,223
20130601|2013-06-06 04:30,6,21.1,21.1,21.1,21.1,153
20130601|2013-06-06 05:00,6,21.15,21.15,21.05,21.05,10
20130601|2013-06-06 05:30,6,21,21,20.85,20.85,42
20130601|2013-06-06 06:00,6,20.85,20.95,20.8,20.95,40
20130601|2013-06-06 07:00,6,20.95,21.05,20.8,21,187
20130601|2013-06-06 07:30,6,20.95,21.15,20.95,21.15,115
20130601|2013-06-06 08:00,6,21.2,21.4,21.2,21.4,472
20130601|2013-06-06 08:30,6,21.4,21.6,21.3,21.35,1340
20130601|2013-06-06 09:00,6,21.35,21.6,21.35,21.6,440
20130601|2013-06-06 09:30,6,21.6,21.65,21.55,21.6,131
20130601|2013-06-06 10:00,6,21.6,21.8,21.55,21.8,1293
20130601|2013-06-07 02:00,7,22,22,21.55,21.6,1174
20130601|2013-06-07 02:30,7,21.6,21.65,21.6,21.6,421
20130601|2013-06-07 03:00,7,21.6,21.6,21.55,21.55,3
20130601|2013-06-07 03:30,7,21.5,21.7,21.5,21.65,204
20130601|2013-06-07 04:30,7,21.55,21.55,21.5,21.55,193
20130601|2013-06-07 05:00,7,21.6,21.65,21.6,21.65,27
20130601|2013-06-07 05:30,7,21.5,21.55,21.5,21.5,108
20130601|2013-06-07 06:00,7,21.5,21.5,21.45,21.45,6
20130601|2013-06-07 07:00,7,21.4,21.4,21.35,21.4,49
20130601|2013-06-07 07:30,7,21.4,21.4,20.75,20.8,870
20130601|2013-06-07 08:00,7,20.8,20.9,20.55,20.55,734
20130601|2013-06-07 08:30,7,20.7,20.8,20.7,20.7,38
20130601|2013-06-07 09:00,7,20.6,20.65,20.4,20.45,820
20130601|2013-06-07 09:30,7,20.4,20.5,20.3,20.5,584
20130601|2013-06-07 10:00,7,20.4,20.5,20.35,20.35,1549
20130601|2013-06-07 10:30,7,20.4,20.4,20.4,20.4,4
20130601|2013-06-10 02:00,10,20.65,20.95,20.3,20.35,183
20130601|2013-06-10 02:30,10,20.35,20.45,20.25,20.25,229
20130601|2013-06-10 03:00,10,20.3,20.3,19.9,19.95,253
20130601|2013-06-10 03:30,10,19.95,19.95,19.85,19.9,242
20130601|2013-06-10 04:00,10,19.8,19.9,19.8,19.9,236
20130601|2013-06-10 04:30,10,19.75,19.8,19.7,19.7,202
20130601|2013-06-10 05:00,10,19.7,19.7,19.7,19.7,2
20130601|2013-06-10 06:00,10,19.7,19.7,19.65,19.65,7
20130601|2013-06-10 06:30,10,19.65,19.65,19.55,19.55,105
20130601|2013-06-10 07:00,10,19.55,19.7,19.55,19.55,298
20130601|2013-06-10 07:30,10,19.65,19.75,19.5,19.6,339
20130601|2013-06-10 08:00,10,19.5,19.55,19.45,19.5,432
20130601|2013-06-10 08:30,10,19.5,19.85,19.5,19.85,399
20130601|2013-06-10 09:00,10,19.8,20,19.75,19.75,382
20130601|2013-06-10 09:30,10,19.7,19.8,19.6,19.7,283
20130601|2013-06-10 10:00,10,19.65,19.75,19.55,19.7,661
20130601|2013-06-11 02:00,11,19.9,20.25,19.85,20.15,160
20130601|2013-06-11 02:30,11,20.15,20.4,20.15,20.3,331
20130601|2013-06-11 03:00,11,20.3,20.3,20.15,20.15,54
20130601|2013-06-11 03:30,11,20.25,20.25,20.1,20.2,99
20130601|2013-06-11 04:00,11,20.2,20.45,20.2,20.45,145
20130601|2013-06-11 04:30,11,20.45,20.9,20.45,20.85,322
20130601|2013-06-11 05:00,11,20.8,20.85,20.8,20.85,52
20130601|2013-06-11 05:30,11,20.8,21,20.75,20.95,703
20130601|2013-06-11 06:00,11,21,21.1,21,21.1,9
20130601|2013-06-11 06:30,11,21.15,21.15,20.95,21,280
20130601|2013-06-11 07:00,11,21,21.25,21,21.25,212
20130601|2013-06-11 07:30,11,21.2,21.2,21.1,21.1,22
20130601|2013-06-11 08:00,11,21.1,21.2,21.1,21.2,98
20130601|2013-06-11 08:30,11,21.15,21.25,21.1,21.15,433
20130601|2013-06-11 09:00,11,21.1,21.15,20.95,21.05,424
20130601|2013-06-11 09:30,11,20.95,20.95,20.8,20.8,95
20130601|2013-06-12 02:00,12,20.75,20.85,20.7,20.75,252
20130601|2013-06-12 02:30,12,20.75,20.75,20.55,20.7,30
20130601|2013-06-12 03:00,12,20.75,20.9,20.7,20.9,269
20130601|2013-06-12 03:30,12,20.9,20.9,20.85,20.85,28
20130601|2013-06-12 04:00,12,20.85,20.85,20.65,20.75,153
20130601|2013-06-12 04:30,12,20.75,20.75,20.7,20.7,104
20130601|2013-06-12 05:00,12,20.6,20.6,20.5,20.5,55
20130601|2013-06-12 05:30,12,20.45,20.6,20.45,20.6,7
20130601|2013-06-12 06:00,12,20.55,20.55,20.55,20.55,4
20130601|2013-06-12 07:00,12,20.6,20.6,20.55,20.6,24
20130601|2013-06-12 07:30,12,20.6,20.6,20.55,20.6,9
20130601|2013-06-12 08:00,12,20.55,20.55,20.55,20.55,11
20130601|2013-06-12 08:30,12,20.55,20.85,20.55,20.85,302
20130601|2013-06-12 09:00,12,20.85,21.15,20.85,20.95,888
20130601|2013-06-12 09:30,12,20.85,21.2,20.85,21.2,524
20130601|2013-06-12 10:00,12,21.4,21.65,21.35,21.6,475
20130601|2013-06-12 10:30,12,21.7,21.7,21.7,21.7,2
20130601|2013-06-13 02:00,13,22.4,23.6,22.4,22.9,1248
20130601|2013-06-13 02:30,13,22.9,22.9,22.45,22.5,1135
20130601|2013-06-13 03:00,13,22.5,22.7,22.45,22.7,205
20130601|2013-06-13 03:30,13,22.65,22.7,22.6,22.7,14
20130601|2013-06-13 04:00,13,22.6,22.7,22.55,22.55,389
20130601|2013-06-13 04:30,13,22.45,22.45,22.35,22.45,118
20130601|2013-06-13 05:00,13,22.4,22.4,22.35,22.4,212
20130601|2013-06-13 05:30,13,22.3,22.3,22.25,22.3,210
20130601|2013-06-13 06:00,13,22.2,22.2,22.05,22.1,36
20130601|2013-06-13 06:30,13,22.25,22.25,22.2,22.25,20
20130601|2013-06-13 07:00,13,22.25,22.3,22.2,22.3,259
20130601|2013-06-13 07:30,13,22.25,22.25,22.1,22.15,393
20130601|2013-06-13 08:00,13,22.05,22.05,21.85,21.95,738
20130601|2013-06-13 08:30,13,22,22.15,21.95,22,613
20130601|2013-06-13 09:00,13,22,22.1,21.85,21.9,1946
20130601|2013-06-13 09:30,13,21.85,21.9,21.7,21.9,738
20130601|2013-06-13 10:00,13,21.85,21.95,21.8,21.9,1584
20130601|2013-06-13 10:30,13,21.95,21.95,21.95,21.95,5
20130601|2013-06-14 02:00,14,21.9,21.9,21.35,21.35,768
20130601|2013-06-14 02:30,14,21.35,21.35,21.1,21.1,120
20130601|2013-06-14 03:00,14,21.05,21.1,21.05,21.1,147
20130601|2013-06-14 03:30,14,21.15,21.15,21,21.1,234
20130601|2013-06-14 04:00,14,21,21.2,21,21.15,78
20130601|2013-06-14 04:30,14,21.2,21.35,21.2,21.35,126
20130601|2013-06-14 05:00,14,21.45,21.45,21.45,21.45,1
20130601|2013-06-14 05:30,14,21.4,21.55,21.4,21.5,221
20130601|2013-06-14 06:00,14,21.4,21.45,21.35,21.35,59
20130601|2013-06-14 08:00,14,21.35,21.35,21.15,21.15,404
20130601|2013-06-14 08:30,14,21.15,21.2,20.9,20.9,2500
20130601|2013-06-14 09:00,14,20.9,20.9,20.7,20.85,2097
20130601|2013-06-14 09:30,14,20.9,21.15,20.85,21.15,321
20130601|2013-06-14 10:00,14,21.25,21.3,21.2,21.25,198
20130601|2013-06-14 10:30,14,21.4,21.4,21.4,21.4,22
20130601|2013-06-17 02:00,17,20.95,21.05,20.8,21.05,103
20130601|2013-06-17 02:30,17,20.95,20.95,20.5,20.6,227
20130601|2013-06-17 03:00,17,20.8,20.8,20.8,20.8,1
20130601|2013-06-17 03:30,17,20.75,20.75,20.7,20.7,14
20130601|2013-06-17 04:00,17,20.6,20.6,20.5,20.55,414
20130601|2013-06-17 04:30,17,20.5,20.5,20.4,20.4,180
20130601|2013-06-17 05:00,17,20.35,20.4,20.35,20.35,38
20130601|2013-06-17 05:30,17,20.35,20.35,20.3,20.3,14
20130601|2013-06-17 06:00,17,20.3,20.3,20.3,20.3,2
20130601|2013-06-17 06:30,17,20.3,20.3,20.3,20.3,112
20130601|2013-06-17 07:00,17,20.4,20.4,20.4,20.4,8
20130601|2013-06-17 07:30,17,20.45,20.6,20.45,20.6,202
20130601|2013-06-17 08:00,17,20.6,20.6,20.6,20.6,318
20130601|2013-06-17 08:30,17,20.55,20.55,20.45,20.5,515
20130601|2013-06-17 09:00,17,20.5,20.6,20.45,20.45,171
20130601|2013-06-17 09:30,17,20.45,20.55,20.45,20.55,35
20130601|2013-06-17 10:00,17,20.55,20.75,20.5,20.75,739
20130601|2013-06-17 10:30,17,20.85,20.85,20.85,20.85,5
20130601|2013-06-18 02:00,18,21.05,21.05,20.9,20.95,96
20130601|2013-06-18 02:30,18,20.9,20.9,20.8,20.8,71
20130601|2013-06-18 03:00,18,20.9,20.9,20.9,20.9,35
20130601|2013-06-18 03:30,18,20.85,20.95,20.85,20.95,254
20130601|2013-06-18 04:00,18,21,21,20.85,20.85,125
20130601|2013-06-18 04:30,18,20.85,20.9,20.7,20.7,175
20130601|2013-06-18 05:00,18,20.75,20.75,20.75,20.75,60
20130601|2013-06-18 06:00,18,20.6,20.7,20.6,20.65,122
20130601|2013-06-18 06:30,18,20.75,20.75,20.75,20.75,77
20130601|2013-06-18 07:00,18,20.7,20.7,20.7,20.7,102
20130601|2013-06-18 07:30,18,20.65,20.7,20.65,20.7,170
20130601|2013-06-18 08:00,18,20.75,20.8,20.75,20.8,15
20130601|2013-06-18 09:00,18,20.85,20.85,20.7,20.7,187
20130601|2013-06-18 09:30,18,20.6,20.65,20.6,20.65,101
20130601|2013-06-18 10:00,18,20.65,20.75,20.6,20.65,643
20130601|2013-06-18 10:30,18,20.6,20.6,20.6,20.6,18
20130601|2013-06-19 02:00,19,20.45,20.75,20.45,20.7,1858
20130601|2013-06-19 02:30,19,20.9,21.15,20.9,21.15,717
20130601|2013-06-19 03:00,19,21.2,21.25,21.1,21.1,496
20130601|2013-06-19 03:30,19,21,21,20.7,20.7,173
20130601|2013-06-19 04:00,19,20.7,20.7,20.5,20.5,452
20130601|2013-06-19 04:30,19,20.4,20.5,20.4,20.45,241
20130701|2012-10-11 11:00,11,1.81,1.81,1.81,1.81,101
20130701|2012-10-25 14:00,25,1.47,1.47,1.47,1.47,400
20130701|2012-11-28 08:30,28,26.1,26.1,26.1,26.1,100
20130701|2012-11-28 09:00,28,26.15,26.15,26.15,26.15,150
20130701|2012-11-30 06:30,30,25.15,25.15,25.15,25.15,200
20130701|2012-11-30 07:30,30,25.25,25.25,25.25,25.25,23
20130701|2012-11-30 08:00,30,25.25,25.25,25.25,25.25,101
20130701|2012-11-30 08:30,30,25.3,25.3,25.25,25.3,132
20130701|2012-11-30 09:00,30,25.25,25.25,25.15,25.2,141
20130701|2012-11-30 09:30,30,25.25,25.3,25.25,25.3,238
20130701|2012-11-30 10:00,30,25.3,25.35,25.3,25.35,159
20130701|2012-12-19 10:00,19,24.5,24.5,24.5,24.5,200
20130701|2012-12-21 06:00,21,25.15,25.15,25.15,25.15,2
20130701|2012-12-27 09:00,27,25.25,25.25,25.25,25.25,200
20130701|2012-12-28 08:30,28,25.25,25.25,25.25,25.25,200
20130701|2013-01-04 10:00,4,24.05,24.05,24.05,24.05,60
20130701|2013-01-07 10:00,7,23.95,23.95,23.95,23.95,26
20130701|2013-01-08 08:30,8,23.85,23.85,23.85,23.85,60
20130701|2013-01-08 09:30,8,23.9,23.9,23.9,23.9,30
20130701|2013-01-11 10:00,11,23.25,23.25,23.25,23.25,20
20130701|2013-01-14 08:00,14,23,23,23,23,396
20130701|2013-01-14 10:00,14,22.9,23.1,22.9,23.1,3
20130701|2013-01-15 02:00,15,23,23,23,23,10
20130701|2013-01-15 02:30,15,23,23,23,23,1
20130701|2013-01-15 03:00,15,23,23,23,23,244
20130701|2013-01-15 07:30,15,22.9,22.9,22.9,22.9,500
20130701|2013-01-16 02:00,16,22.8,22.8,22.8,22.8,505
20130701|2013-01-16 02:30,16,23,23.1,23,23.1,500
20130701|2013-01-16 03:00,16,23.05,23.05,23.05,23.05,500
20130701|2013-01-16 08:00,16,23.15,23.25,23.15,23.25,500
20130701|2013-01-16 08:30,16,23.2,23.25,23.2,23.25,500
20130701|2013-01-17 07:00,17,22.85,22.9,22.85,22.9,8
20130701|2013-01-17 07:30,17,22.9,22.9,22.65,22.7,523
20130701|2013-01-17 08:00,17,22.65,22.65,22.6,22.65,29
20130701|2013-01-17 08:30,17,22.6,22.6,22.6,22.6,23
20130701|2013-01-17 09:00,17,22.6,22.65,22.6,22.65,19
20130701|2013-01-17 09:30,17,22.65,22.65,22.45,22.45,83
20130701|2013-01-17 10:00,17,22.6,22.6,22.6,22.6,11
20130701|2013-01-18 07:00,18,22.55,22.6,22.5,22.6,31
20130701|2013-01-18 07:30,18,22.4,22.55,22.4,22.55,36
20130701|2013-01-18 08:00,18,22.55,22.55,22.5,22.5,41
20130701|2013-01-18 08:30,18,22.5,22.55,22.5,22.55,37
20130701|2013-01-18 09:00,18,22.55,22.55,22.55,22.55,34
20130701|2013-01-18 09:30,18,22.55,22.6,22.55,22.6,37
20130701|2013-01-18 10:00,18,22.6,22.6,22.55,22.6,120
20130701|2013-01-21 10:00,21,22.1,22.2,22.1,22.2,140
20130701|2013-01-22 04:30,22,21.8,21.8,21.8,21.8,800
20130701|2013-01-22 05:30,22,21.8,21.8,21.8,21.8,101
20130701|2013-01-22 08:30,22,21.75,21.75,21.75,21.75,100
20130701|2013-01-22 09:30,22,21.8,21.8,21.8,21.8,50
20130701|2013-01-22 10:00,22,21.75,21.9,21.75,21.9,310
20130701|2013-01-23 05:00,23,21.5,21.5,21.5,21.5,10
20130701|2013-01-23 08:30,23,21.35,21.35,21.35,21.35,1000
20130701|2013-01-23 10:00,23,21.4,21.45,21.35,21.45,1085
20130701|2013-01-24 10:00,24,21,21.05,20.9,20.9,451
20130701|2013-01-25 10:00,25,20.75,20.95,20.75,20.95,481
20130701|2013-01-28 08:30,28,20.5,20.5,20.5,20.5,105
20130701|2013-01-28 09:30,28,20.65,20.65,20.65,20.65,5
20130701|2013-01-28 10:00,28,20.65,20.9,20.65,20.9,420
20130701|2013-01-29 07:00,29,20.9,20.9,20.9,20.9,2
20130701|2013-01-29 10:00,29,20.8,20.8,20.75,20.75,550
20130701|2013-01-30 04:00,30,20.65,20.65,20.65,20.65,14
20130701|2013-01-30 08:00,30,20.8,20.85,20.8,20.85,400
20130701|2013-01-30 09:00,30,20.95,20.95,20.95,20.95,10
20130701|2013-01-30 10:00,30,20.85,21.05,20.85,21.05,1275
20130701|2013-01-31 07:00,31,21.15,21.15,21.15,21.15,20
20130701|2013-01-31 08:30,31,20.95,20.95,20.9,20.9,200
20130701|2013-01-31 09:30,31,20.95,20.95,20.95,20.95,30
20130701|2013-01-31 10:00,31,20.95,21.1,20.95,21.05,720
20130701|2013-02-01 03:30,1,21.05,21.05,21.05,21.05,20
20130701|2013-02-01 05:30,1,21.1,21.1,21.1,21.1,10
20130701|2013-02-01 10:00,1,20.9,21.1,20.9,21.1,1110
20130701|2013-02-04 06:30,4,21.4,21.4,21.4,21.4,10
20130701|2013-02-04 07:00,4,21.6,21.6,21.6,21.6,10
20130701|2013-02-04 09:30,4,21.6,21.6,21.6,21.6,200
20130701|2013-02-04 10:00,4,21.9,21.95,21.9,21.95,185
20130701|2013-02-05 05:30,5,21.7,21.7,21.7,21.7,40
20130701|2013-02-05 07:30,5,21.7,21.7,21.7,21.7,200
20130701|2013-02-05 08:30,5,21.7,21.7,21.7,21.7,20
20130701|2013-02-05 10:00,5,21.7,21.95,21.7,21.95,485
20130701|2013-02-06 06:30,6,22,22,22,22,200
20130701|2013-02-06 07:00,6,22.35,22.35,22.35,22.35,25
20130701|2013-02-06 07:30,6,22.2,22.2,22.2,22.2,300
20130701|2013-02-06 08:30,6,22.35,22.35,22.35,22.35,5
20130701|2013-02-06 10:00,6,22.2,22.25,22.15,22.15,800
20130701|2013-02-07 09:30,7,22.15,22.2,22.15,22.2,400
20130701|2013-02-07 10:00,7,22.1,22.1,22.05,22.05,200
20130701|2013-02-08 08:30,8,21.8,21.8,21.8,21.8,100
20130701|2013-02-11 10:00,11,21.6,21.85,21.6,21.75,610
20130701|2013-02-12 10:00,12,21.6,21.7,21.55,21.7,705
20130701|2013-02-13 10:00,13,21.25,21.25,21.25,21.25,140
20130701|2013-02-14 08:30,14,21.65,21.65,21.55,21.55,500
20130701|2013-02-14 10:00,14,21.55,21.55,21.5,21.5,7
20130701|2013-02-15 07:30,15,21.4,21.4,21.4,21.4,200
20130701|2013-02-15 10:00,15,21.4,21.55,21.35,21.55,173
20130701|2013-02-18 10:00,18,21.25,21.25,21.25,21.25,18
20130701|2013-02-19 06:00,19,21.15,21.15,21.15,21.15,400
20130701|2013-02-19 09:30,19,21.15,21.15,21.15,21.15,1
20130701|2013-02-19 10:00,19,21.15,21.25,21.15,21.25,121
20130701|2013-02-20 08:30,20,21.3,21.3,21.3,21.3,200
20130701|2013-02-20 09:30,20,21.35,21.35,21.35,21.35,100
20130701|2013-02-20 10:00,20,21.4,21.4,21.35,21.4,287
20130701|2013-02-21 03:30,21,21.75,21.75,21.75,21.75,200
20130701|2013-02-21 04:00,21,21.65,21.65,21.65,21.65,100
20130701|2013-02-21 04:30,21,21.75,21.75,21.75,21.75,50
20130701|2013-02-21 05:00,21,21.75,21.75,21.75,21.75,197
20130701|2013-02-21 08:30,21,21.8,21.8,21.75,21.75,85
20130701|2013-02-21 09:00,21,21.7,21.7,21.7,21.7,50
20130701|2013-02-21 10:00,21,21.8,21.8,21.8,21.8,9
20130701|2013-02-22 02:00,22,21.6,21.6,21.6,21.6,200
20130701|2013-02-22 06:00,22,21.45,21.65,21.45,21.65,210
20130701|2013-02-22 07:00,22,21.6,21.6,21.5,21.5,300
20130701|2013-02-22 07:30,22,21.6,21.6,21.6,21.6,100
20130701|2013-02-22 08:00,22,21.55,21.6,21.55,21.6,110
20130701|2013-02-22 08:30,22,21.6,21.6,21.6,21.6,50
20130701|2013-02-22 10:00,22,21.5,21.55,21.4,21.5,2450
20130701|2013-02-25 08:00,25,20.65,20.65,20.65,20.65,70
20130701|2013-02-25 08:30,25,20.7,20.7,20.7,20.7,1
20130701|2013-02-25 09:30,25,21,21.15,21,21.15,302
20130701|2013-02-25 10:00,25,21.15,21.25,21.1,21.25,320
20130701|2013-02-26 03:00,26,21.6,21.6,21.6,21.6,150
20130701|2013-02-26 04:00,26,21.75,21.75,21.75,21.75,25
20130701|2013-02-26 07:00,26,22.1,22.15,22.1,22.1,190
20130701|2013-02-26 07:30,26,22.1,22.1,22.1,22.1,550
20130701|2013-02-26 08:00,26,22,22,22,22,35
20130701|2013-02-26 10:00,26,22.15,22.45,22.15,22.4,75
20130701|2013-02-27 02:30,27,22.3,22.3,22.3,22.3,70
20130701|2013-02-27 05:00,27,22.25,22.25,22.25,22.25,200
20130701|2013-02-27 07:00,27,22.2,22.2,22.2,22.2,250
20130701|2013-02-27 07:30,27,22.35,22.35,22.35,22.35,10
20130701|2013-02-27 09:00,27,22.1,22.1,22.1,22.1,30
20130701|2013-02-27 10:00,27,22,22.1,22,22.05,391
20130701|2013-02-28 10:00,28,21.8,22.05,21.8,22.05,513
20130701|2013-03-01 08:30,1,22.55,22.55,22.55,22.55,20
20130701|2013-03-01 10:00,1,22.3,22.3,22.15,22.3,200
20130701|2013-03-04 06:30,4,22.25,22.25,22.25,22.25,525
20130701|2013-03-04 10:00,4,22.25,22.3,22.1,22.3,500
20130701|2013-03-05 08:30,5,21.7,21.7,21.7,21.7,50
20130701|2013-03-05 09:00,5,21.75,21.75,21.75,21.75,265
20130701|2013-03-05 10:00,5,21.5,21.75,21.5,21.55,1233
20130701|2013-03-06 10:00,6,21.65,21.75,21.55,21.7,542
20130701|2013-03-07 07:00,7,21.5,21.5,21.5,21.5,150
20130701|2013-03-07 08:30,7,21.2,21.2,21.1,21.1,135
20130701|2013-03-07 09:00,7,21.05,21.05,21.05,21.05,100
20130701|2013-03-07 10:00,7,21.25,21.35,21.1,21.1,1760
20130701|2013-03-08 05:30,8,20.5,20.5,20.5,20.5,200
20130701|2013-03-08 07:00,8,20.6,20.6,20.6,20.6,50
20130701|2013-03-08 08:30,8,20.75,20.75,20.75,20.75,120
20130701|2013-03-08 10:00,8,20.75,20.85,20.6,20.8,257
20130701|2013-03-11 06:00,11,21,21,21,21,200
20130701|2013-03-11 07:00,11,21.05,21.05,21.05,21.05,35
20130701|2013-03-11 09:00,11,21,21,21,21,35
20130701|2013-03-11 10:00,11,20.95,20.95,20.95,20.95,35
20130701|2013-03-11 11:00,11,20.95,21.1,20.95,21.1,320
20130701|2013-03-12 06:00,12,20.95,20.95,20.95,20.95,1200
20130701|2013-03-12 11:00,12,21.15,21.15,20.9,21.15,260
20130701|2013-03-13 03:30,13,20.95,20.95,20.95,20.95,70
20130701|2013-03-13 10:30,13,21.1,21.1,21.1,21.1,20
20130701|2013-03-13 11:00,13,21.25,21.25,20.95,21.25,126
20130701|2013-03-14 08:00,14,20.75,20.8,20.75,20.8,50
20130701|2013-03-14 11:00,14,20.6,20.65,20.6,20.6,522
20130701|2013-03-15 08:30,15,20.95,20.95,20.95,20.95,500
20130701|2013-03-15 11:00,15,20.9,21.1,20.8,21.1,689
20130701|2013-03-18 07:00,18,21.7,21.7,21.7,21.7,632
20130701|2013-03-18 08:00,18,21.8,21.8,21.8,21.8,150
20130701|2013-03-18 10:00,18,21.6,21.6,21.6,21.6,35
20130701|2013-03-18 10:30,18,21.55,21.55,21.55,21.55,35
20130701|2013-03-18 11:00,18,21.2,21.3,21.1,21.1,170
20130701|2013-03-19 07:00,19,21.35,21.35,21.35,21.35,100
20130701|2013-03-19 07:30,19,21.35,21.35,21.35,21.35,50
20130701|2013-03-19 08:00,19,21.35,21.35,21.35,21.35,50
20130701|2013-03-19 09:00,19,21.5,21.5,21.5,21.5,50
20130701|2013-03-19 09:30,19,21.75,21.75,21.75,21.75,613
20130701|2013-03-19 10:30,19,21.9,21.9,21.9,21.9,85
20130701|2013-03-19 11:00,19,22,22,21.75,21.8,557
20130701|2013-03-20 03:00,20,21.4,21.4,21.4,21.4,2
20130701|2013-03-20 04:00,20,21.4,21.4,21.4,21.4,160
20130701|2013-03-20 04:30,20,21.4,21.4,21.4,21.4,200
20130701|2013-03-20 06:00,20,21.55,21.55,21.55,21.55,50
20130701|2013-03-20 07:00,20,21.5,21.5,21.5,21.5,200
20130701|2013-03-20 10:00,20,21.55,21.55,21.55,21.55,70
20130701|2013-03-20 11:00,20,21.65,21.65,21.45,21.5,621
20130701|2013-03-21 04:00,21,21.6,21.6,21.6,21.6,300
20130701|2013-03-21 07:30,21,21.6,21.6,21.6,21.6,70
20130701|2013-03-21 10:00,21,21.7,21.7,21.65,21.65,115
20130701|2013-03-21 11:00,21,21.45,21.55,21.45,21.5,558
20130701|2013-03-22 05:00,22,21.7,21.7,21.7,21.7,50
20130701|2013-03-22 07:30,22,21.7,21.7,21.7,21.7,120
20130701|2013-03-22 08:30,22,21.7,21.7,21.7,21.7,50
20130701|2013-03-22 09:00,22,21.75,21.75,21.75,21.75,10
20130701|2013-03-22 09:30,22,21.8,21.85,21.8,21.85,400
20130701|2013-03-22 10:00,22,21.8,21.8,21.8,21.8,70
20130701|2013-03-22 11:00,22,21.75,21.75,21.5,21.55,475
20130701|2013-03-25 04:30,25,21.1,21.15,21.1,21.15,15
20130701|2013-03-25 05:00,25,21.05,21.05,21.05,21.05,12
20130701|2013-03-25 09:00,25,21.3,21.3,21.3,21.3,35
20130701|2013-03-25 10:30,25,21.95,21.95,21.95,21.95,35
20130701|2013-03-25 11:00,25,21.75,21.75,21.65,21.75,600
20130701|2013-03-26 06:30,26,21.7,21.7,21.7,21.7,100
20130701|2013-03-26 07:00,26,21.85,21.85,21.85,21.85,100
20130701|2013-03-26 08:00,26,21.85,21.85,21.85,21.85,50
20130701|2013-03-26 08:30,26,21.65,21.65,21.65,21.65,151
20130701|2013-03-26 09:00,26,21.85,21.85,21.85,21.85,150
20130701|2013-03-26 11:00,26,21.95,21.95,21.9,21.9,1303
20130701|2013-03-26 11:30,26,21.9,21.9,21.9,21.9,2
20130701|2013-03-27 07:30,27,22.45,22.45,22.45,22.45,1
20130701|2013-03-27 08:30,27,22.45,22.45,22.45,22.45,140
20130701|2013-03-27 11:00,27,22.45,22.45,22.25,22.3,201
20130701|2013-03-28 07:00,28,22.25,22.25,22.25,22.25,35
20130701|2013-03-28 08:30,28,22.2,22.2,22.2,22.2,1
20130701|2013-03-28 10:30,28,22.2,22.2,22.2,22.2,30
20130701|2013-03-28 11:00,28,22.3,22.3,22.2,22.25,550
20130701|2013-04-02 05:00,2,22.05,22.05,22.05,22.05,2
20130701|2013-04-02 07:00,2,22.05,22.05,22,22,1458
20130701|2013-04-02 10:00,2,21.8,21.8,21.75,21.75,52
20130701|2013-04-03 05:00,3,21.6,21.6,21.6,21.6,3
20130701|2013-04-03 08:30,3,21.65,21.65,21.65,21.65,108
20130701|2013-04-03 09:00,3,21.7,21.7,21.7,21.7,50
20130701|2013-04-03 09:30,3,21.8,21.85,21.8,21.8,185
20130701|2013-04-03 10:00,3,21.85,21.85,21.7,21.75,661
20130701|2013-04-04 03:00,4,21.8,21.8,21.8,21.8,100
20130701|2013-04-04 06:00,4,21.7,21.7,21.7,21.7,3
20130701|2013-04-04 06:30,4,21.7,21.7,21.7,21.7,47
20130701|2013-04-04 07:00,4,21.75,21.75,21.75,21.75,50
20130701|2013-04-04 07:30,4,21.75,21.85,21.75,21.85,104
20130701|2013-04-04 09:30,4,22.1,22.1,22.1,22.1,35
20130701|2013-04-04 10:00,4,22.1,22.2,21.95,21.95,528
20130701|2013-04-04 10:30,4,22.1,22.1,22.1,22.1,16
20130701|2013-04-05 06:30,5,22.75,22.75,22.75,22.75,1
20130701|2013-04-05 08:00,5,22.75,22.85,22.75,22.85,200
20130701|2013-04-05 08:30,5,22.7,22.7,22.7,22.7,10
20130701|2013-04-05 09:00,5,22.95,22.95,22.95,22.95,5
20130701|2013-04-05 09:30,5,22.85,22.85,22.85,22.85,2
20130701|2013-04-05 10:00,5,22.75,22.75,22.55,22.6,524
20130701|2013-04-08 04:00,8,22.45,22.45,22.45,22.45,1
20130701|2013-04-08 05:30,8,22.45,22.45,22.45,22.45,24
20130701|2013-04-08 07:00,8,22.4,22.4,22.4,22.4,50
20130701|2013-04-08 07:30,8,22.35,22.35,22.25,22.25,65
20130701|2013-04-08 08:30,8,22.35,22.4,22.35,22.4,16
20130701|2013-04-08 09:00,8,22.3,22.3,22.3,22.3,3
20130701|2013-04-08 09:30,8,22.25,22.25,22.25,22.25,8
20130701|2013-04-08 10:00,8,22.25,22.25,22.15,22.2,652
20130701|2013-04-09 03:00,9,21.95,21.95,21.95,21.95,10
20130701|2013-04-09 03:30,9,21.85,21.85,21.85,21.85,1
20130701|2013-04-09 10:00,9,22.05,22.05,21.95,21.95,564
20130701|2013-04-10 02:30,10,21.55,21.55,21.55,21.55,1
20130701|2013-04-10 03:00,10,21.5,21.5,21.5,21.5,1
20130701|2013-04-10 05:30,10,21.35,21.35,21.3,21.3,2
20130701|2013-04-10 06:00,10,21.35,21.35,21.35,21.35,1
20130701|2013-04-10 08:30,10,21.35,21.35,21.35,21.35,9
20130701|2013-04-10 09:00,10,21.35,21.35,21.35,21.35,2
20130701|2013-04-10 09:30,10,21.3,21.3,21.3,21.3,2
20130701|2013-04-10 10:00,10,21.35,21.35,21.3,21.3,482
20130701|2013-04-11 10:00,11,21.2,21.25,21.05,21.05,572
20130701|2013-04-12 07:00,12,21.5,21.5,21.5,21.5,50
20130701|2013-04-12 10:00,12,21.6,21.6,21.45,21.45,558
20130701|2013-04-15 03:00,15,21.8,21.8,21.8,21.8,1
20130701|2013-04-15 04:00,15,21.6,21.6,21.6,21.6,1
20130701|2013-04-15 07:30,15,21.6,21.6,21.6,21.6,7
20130701|2013-04-15 08:00,15,21.5,21.5,21.35,21.35,64
20130701|2013-04-15 09:00,15,21.55,21.6,21.55,21.6,6
20130701|2013-04-15 10:00,15,21.55,21.65,21.45,21.45,547
20130701|2013-04-16 03:00,16,21.65,21.8,21.65,21.8,4
20130701|2013-04-16 07:00,16,21.6,21.6,21.6,21.6,10
20130701|2013-04-16 08:30,16,21.45,21.45,21.45,21.45,100
20130701|2013-04-16 09:00,16,21.4,21.5,21.4,21.5,251
20130701|2013-04-16 09:30,16,21.5,21.6,21.5,21.6,190
20130701|2013-04-16 10:00,16,21.55,21.55,21.45,21.45,540
20130701|2013-04-17 02:30,17,21.45,21.45,21.45,21.45,72
20130701|2013-04-17 04:30,17,21.65,21.65,21.65,21.65,2
20130701|2013-04-17 05:00,17,21.8,21.9,21.8,21.9,300
20130701|2013-04-17 05:30,17,21.95,21.95,21.95,21.95,100
20130701|2013-04-17 09:00,17,22.2,22.2,22.2,22.2,1
20130701|2013-04-17 09:30,17,22.35,22.5,22.35,22.5,11
20130701|2013-04-17 10:00,17,22.45,22.5,22.35,22.35,302
20130701|2013-04-18 02:30,18,22.15,22.2,22.15,22.2,70
20130701|2013-04-18 03:00,18,22,22,22,22,14
20130701|2013-04-18 06:30,18,22,22,22,22,50
20130701|2013-04-18 08:30,18,22.2,22.4,22.2,22.4,64
20130701|2013-04-18 09:00,18,22.65,22.65,22.6,22.6,61
20130701|2013-04-18 10:00,18,22.4,22.4,22.2,22.4,361
20130701|2013-04-19 03:00,19,21.85,21.85,21.85,21.85,6
20130701|2013-04-19 03:30,19,21.85,21.85,21.8,21.8,71
20130701|2013-04-19 05:30,19,21.75,21.75,21.75,21.75,700
20130701|2013-04-19 07:30,19,22.05,22.05,22.05,22.05,5
20130701|2013-04-19 09:30,19,21.95,21.95,21.95,21.95,3
20130701|2013-04-19 10:00,19,21.85,22,21.8,21.85,211
20130701|2013-04-19 10:30,19,21.8,21.8,21.8,21.8,5
20130701|2013-04-22 07:00,22,21.65,21.65,21.65,21.65,51
20130701|2013-04-22 08:30,22,21.75,21.85,21.75,21.75,507
20130701|2013-04-22 09:00,22,21.85,21.9,21.85,21.9,558
20130701|2013-04-22 09:30,22,22.05,22.05,22.05,22.05,12
20130701|2013-04-22 10:00,22,21.95,21.95,21.8,21.9,306
20130701|2013-04-23 02:30,23,21.6,21.7,21.6,21.7,52
20130701|2013-04-23 06:00,23,21.3,21.3,21.25,21.25,18
20130701|2013-04-23 06:30,23,21.25,21.35,21.25,21.35,111
20130701|2013-04-23 07:00,23,21.25,21.25,21.15,21.15,48
20130701|2013-04-23 08:30,23,21.2,21.2,21.2,21.2,51
20130701|2013-04-23 09:00,23,21.15,21.15,21.15,21.15,2
20130701|2013-04-23 10:00,23,21.05,21.1,20.95,21,606
20130701|2013-04-23 10:30,23,20.95,20.95,20.95,20.95,57
20130701|2013-04-24 03:30,24,20.9,20.9,20.9,20.9,35
20130701|2013-04-24 06:00,24,20.95,20.95,20.95,20.95,100
20130701|2013-04-24 07:00,24,21,21.05,21,21.05,110
20130701|2013-04-24 07:30,24,21.15,21.15,21.15,21.15,88
20130701|2013-04-24 08:00,24,21.15,21.15,21.15,21.15,12
20130701|2013-04-24 08:30,24,21.15,21.15,21.15,21.15,1
20130701|2013-04-24 09:00,24,21.1,21.2,21.1,21.2,135
20130701|2013-04-24 09:30,24,21.1,21.1,20.85,20.9,589
20130701|2013-04-24 10:00,24,20.9,20.9,20.9,20.9,10
20130701|2013-04-25 02:30,25,20.9,20.9,20.9,20.9,170
20130701|2013-04-25 04:30,25,21.1,21.1,21.1,21.1,5
20130701|2013-04-25 06:00,25,20.9,20.9,20.85,20.85,40
20130701|2013-04-25 08:30,25,21.1,21.1,21,21,2
20130701|2013-04-25 09:00,25,21,21,21,21,599
20130701|2013-04-25 09:30,25,20.85,20.85,20.85,20.85,150
20130701|2013-04-25 10:00,25,20.85,20.85,20.8,20.85,388
20130701|2013-04-26 02:30,26,21,21,20.95,20.95,114
20130701|2013-04-26 03:00,26,20.95,20.95,20.95,20.95,50
20130701|2013-04-26 03:30,26,20.95,20.95,20.95,20.95,36
20130701|2013-04-26 05:30,26,21.2,21.2,21.2,21.2,25
20130701|2013-04-26 07:00,26,21.3,21.3,21.2,21.2,50
20130701|2013-04-26 08:00,26,21.3,21.3,21.3,21.3,59
20130701|2013-04-26 09:00,26,21.2,21.2,21.2,21.2,21
20130701|2013-04-26 09:30,26,21.3,21.3,21.3,21.3,15
20130701|2013-04-26 10:00,26,21.25,21.25,21.25,21.25,13
20130701|2013-04-26 10:30,26,21.25,21.25,21.25,21.25,100
20130701|2013-04-29 02:30,29,20.85,20.85,20.75,20.75,117
20130701|2013-04-29 03:00,29,20.85,20.85,20.85,20.85,3
20130701|2013-04-29 07:00,29,20.95,20.95,20.95,20.95,44
20130701|2013-04-29 08:00,29,20.9,20.9,20.9,20.9,15
20130701|2013-04-29 08:30,29,20.9,20.9,20.9,20.9,20
20130701|2013-04-29 09:00,29,20.85,20.85,20.85,20.85,50
20130701|2013-04-29 09:30,29,20.85,20.9,20.85,20.85,372
20130701|2013-04-29 10:00,29,20.85,21,20.85,20.9,649
20130701|2013-04-30 06:00,30,20.7,20.75,20.7,20.75,62
20130701|2013-04-30 07:00,30,20.7,20.7,20.7,20.7,10
20130701|2013-04-30 08:00,30,20.65,20.65,20.65,20.65,500
20130701|2013-04-30 08:30,30,20.75,20.85,20.75,20.85,201
20130701|2013-04-30 09:00,30,20.95,21,20.85,21,89
20130701|2013-04-30 09:30,30,20.95,20.95,20.95,20.95,89
20130701|2013-04-30 10:00,30,20.95,20.95,20.8,20.8,5
20130701|2013-05-02 02:00,2,20.9,21.05,20.8,21.05,211
20130701|2013-05-02 02:30,2,20.9,20.9,20.75,20.75,120
20130701|2013-05-02 05:30,2,20.75,20.75,20.7,20.7,4
20130701|2013-05-02 06:00,2,20.65,20.65,20.65,20.65,5
20130701|2013-05-02 06:30,2,20.7,20.7,20.65,20.65,6
20130701|2013-05-02 07:30,2,20.55,20.55,20.2,20.55,229
20130701|2013-05-02 08:30,2,20.75,20.75,20.75,20.75,14
20130701|2013-05-02 09:30,2,20.7,20.7,20.6,20.6,12
20130701|2013-05-02 10:00,2,20.55,20.55,20.2,20.25,835
20130701|2013-05-03 02:00,3,20.05,20.2,20.05,20.1,76
20130701|2013-05-03 02:30,3,20.05,20.15,20.05,20.15,30
20130701|2013-05-03 03:00,3,20.15,20.25,20.15,20.2,32
20130701|2013-05-03 03:30,3,20.2,20.2,20.2,20.2,74
20130701|2013-05-03 04:30,3,20.15,20.15,20.15,20.15,23
20130701|2013-05-03 06:30,3,20.05,20.05,20.05,20.05,50
20130701|2013-05-03 07:00,3,20.05,20.1,20.05,20.05,950
20130701|2013-05-03 07:30,3,19.9,19.9,19.85,19.85,5
20130701|2013-05-03 08:00,3,19.85,19.85,19.85,19.85,125
20130701|2013-05-03 08:30,3,19.85,19.85,19.8,19.8,377
20130701|2013-05-03 09:00,3,19.95,20,19.85,19.85,115
20130701|2013-05-03 09:30,3,19.85,19.85,19.85,19.85,102
20130701|2013-05-03 10:00,3,19.8,19.8,19.75,19.75,768
20130701|2013-05-06 02:00,6,19.6,20,19.6,19.95,19
20130701|2013-05-06 02:30,6,19.85,19.9,19.8,19.9,303
20130701|2013-05-06 03:00,6,19.9,19.9,19.85,19.85,22
20130701|2013-05-06 03:30,6,19.85,19.85,19.85,19.85,3
20130701|2013-05-06 04:00,6,19.9,19.95,19.9,19.95,112
20130701|2013-05-06 05:00,6,19.9,19.9,19.9,19.9,1
20130701|2013-05-06 06:00,6,19.85,19.85,19.85,19.85,350
20130701|2013-05-06 06:30,6,19.85,19.85,19.85,19.85,150
20130701|2013-05-06 07:00,6,19.85,19.85,19.85,19.85,50
20130701|2013-05-06 08:30,6,19.9,19.9,19.9,19.9,9
20130701|2013-05-06 10:00,6,19.85,20,19.8,20,129
20130701|2013-05-07 02:00,7,19.7,19.9,19.7,19.8,25
20130701|2013-05-07 02:30,7,19.85,19.85,19.75,19.75,21
20130701|2013-05-07 03:00,7,19.7,19.7,19.65,19.65,200
20130701|2013-05-07 03:30,7,19.6,19.6,19.55,19.55,152
20130701|2013-05-07 04:00,7,19.55,19.55,19.55,19.55,2
20130701|2013-05-07 04:30,7,19.5,19.5,19.5,19.5,3
20130701|2013-05-07 05:00,7,19.5,19.5,19.5,19.5,47
20130701|2013-05-07 05:30,7,19.45,19.45,19.4,19.4,47
20130701|2013-05-07 06:00,7,19.45,19.45,19.35,19.35,19
20130701|2013-05-07 06:30,7,19.35,19.35,19.35,19.35,83
20130701|2013-05-07 07:00,7,19.35,19.4,19.35,19.35,119
20130701|2013-05-07 07:30,7,19.3,19.3,19.25,19.3,463
20130701|2013-05-07 08:00,7,19.3,19.3,19.25,19.25,147
20130701|2013-05-07 08:30,7,19.2,19.3,19.2,19.3,2302
20130701|2013-05-07 09:00,7,19.35,19.4,19.35,19.4,15
20130701|2013-05-07 09:30,7,19.5,19.5,19.5,19.5,2
20130701|2013-05-07 10:00,7,19.5,19.5,19.3,19.3,441
20130701|2013-05-08 02:30,8,19.35,19.35,19.35,19.35,12
20130701|2013-05-08 03:00,8,19.35,19.5,19.35,19.5,41
20130701|2013-05-08 04:00,8,19.45,19.5,19.45,19.45,9
20130701|2013-05-08 04:30,8,19.45,19.45,19.35,19.35,13
20130701|2013-05-08 06:30,8,19.4,19.5,19.4,19.5,12
20130701|2013-05-08 08:30,8,19.4,19.4,19.4,19.4,1
20130701|2013-05-08 09:00,8,19.35,19.35,19.25,19.25,103
20130701|2013-05-08 10:00,8,19.3,19.3,19.25,19.25,190
20130701|2013-05-09 04:00,9,19.55,19.55,19.55,19.55,5
20130701|2013-05-09 04:30,9,19.6,19.6,19.55,19.55,9
20130701|2013-05-09 05:00,9,19.6,19.6,19.55,19.6,13
20130701|2013-05-09 05:30,9,19.55,19.55,19.55,19.55,4
20130701|2013-05-09 06:30,9,19.5,19.5,19.5,19.5,100
20130701|2013-05-09 07:00,9,19.55,19.55,19.55,19.55,7
20130701|2013-05-09 07:30,9,19.55,19.6,19.5,19.5,308
20130701|2013-05-09 08:00,9,19.5,19.6,19.5,19.5,362
20130701|2013-05-09 08:30,9,19.55,19.55,19.5,19.5,122
20130701|2013-05-09 09:00,9,19.65,19.65,19.65,19.65,20
20130701|2013-05-09 10:00,9,19.7,19.7,19.55,19.55,201
20130701|2013-05-10 02:00,10,19.5,19.55,19.45,19.45,33
20130701|2013-05-10 02:30,10,19.4,19.4,19.3,19.35,193
20130701|2013-05-10 03:00,10,19.45,19.45,19.45,19.45,15
20130701|2013-05-10 03:30,10,19.4,19.4,19.35,19.35,12
20130701|2013-05-10 05:00,10,19.5,19.55,19.5,19.55,338
20130701|2013-05-10 05:30,10,19.55,19.55,19.55,19.55,75
20130701|2013-05-10 06:30,10,19.6,19.6,19.6,19.6,5
20130701|2013-05-10 07:00,10,19.55,19.6,19.55,19.6,7
20130701|2013-05-10 08:30,10,19.8,19.8,19.8,19.8,79
20130701|2013-05-10 09:00,10,19.75,19.75,19.75,19.75,6
20130701|2013-05-10 09:30,10,19.75,19.75,19.75,19.75,60
20130701|2013-05-10 10:00,10,19.75,19.8,19.7,19.7,330
20130701|2013-05-13 02:00,13,19.7,19.7,19.7,19.7,2
20130701|2013-05-13 02:30,13,19.9,19.9,19.9,19.9,3
20130701|2013-05-13 03:00,13,20,20.1,20,20.1,221
20130701|2013-05-13 03:30,13,20.05,20.05,20,20,13
20130701|2013-05-13 04:00,13,20.05,20.1,20.05,20.1,107
20130701|2013-05-13 04:30,13,20.15,20.15,20.15,20.15,3
20130701|2013-05-13 05:00,13,20.15,20.15,20.15,20.15,7
20130701|2013-05-13 06:00,13,20.1,20.1,20.1,20.1,2
20130701|2013-05-13 06:30,13,20.05,20.05,20.05,20.05,1
20130701|2013-05-13 07:00,13,20.05,20.05,20.05,20.05,2
20130701|2013-05-13 08:30,13,20,20,20,20,40
20130701|2013-05-13 09:30,13,20,20,20,20,20
20130701|2013-05-13 10:00,13,19.95,19.95,19.85,19.9,267
20130701|2013-05-14 02:00,14,19.75,20,19.75,20,70
20130701|2013-05-14 02:30,14,20.05,20.05,20.05,20.05,3
20130701|2013-05-14 03:00,14,20.1,20.1,19.95,20,62
20130701|2013-05-14 03:30,14,19.95,20,19.95,20,108
20130701|2013-05-14 04:00,14,20,20,20,20,1
20130701|2013-05-14 05:00,14,19.9,19.9,19.9,19.9,3
20130701|2013-05-14 06:00,14,19.9,19.9,19.9,19.9,2
20130701|2013-05-14 06:30,14,19.9,19.9,19.85,19.85,85
20130701|2013-05-14 07:00,14,19.65,19.7,19.65,19.7,217
20130701|2013-05-14 07:30,14,19.8,19.8,19.8,19.8,56
20130701|2013-05-14 09:00,14,19.65,19.65,19.65,19.65,8
20130701|2013-05-14 09:30,14,19.65,19.7,19.65,19.7,9
20130701|2013-05-14 10:00,14,19.75,19.85,19.7,19.8,610
20130701|2013-05-15 02:00,15,19.85,19.85,19.6,19.75,70
20130701|2013-05-15 02:30,15,19.9,19.9,19.9,19.9,3
20130701|2013-05-15 03:00,15,19.8,19.8,19.8,19.8,50
20130701|2013-05-15 03:30,15,19.8,19.85,19.8,19.85,206
20130701|2013-05-15 04:00,15,19.85,19.85,19.85,19.85,42
20130701|2013-05-15 04:30,15,19.8,19.8,19.75,19.75,95
20130701|2013-05-15 05:30,15,19.65,19.7,19.65,19.7,106
20130701|2013-05-15 06:00,15,19.75,19.75,19.75,19.75,26
20130701|2013-05-15 07:00,15,19.8,19.8,19.8,19.8,12
20130701|2013-05-15 08:00,15,20,20,19.85,20,4
20130701|2013-05-15 09:00,15,19.85,19.85,19.8,19.85,544
20130701|2013-05-15 09:30,15,19.8,19.8,19.75,19.75,70
20130701|2013-05-15 10:00,15,19.8,19.9,19.7,19.9,617
20130701|2013-05-16 02:00,16,19.65,19.75,19.4,19.45,202
20130701|2013-05-16 02:30,16,19.4,19.55,19.4,19.45,41
20130701|2013-05-16 03:00,16,19.5,19.5,19.5,19.5,50
20130701|2013-05-16 04:00,16,19.55,19.55,19.55,19.55,351
20130701|2013-05-16 05:00,16,19.5,19.55,19.5,19.55,6
20130701|2013-05-16 05:30,16,19.5,19.55,19.5,19.55,44
20130701|2013-05-16 06:30,16,19.55,19.55,19.55,19.55,5
20130701|2013-05-16 07:00,16,19.6,19.6,19.6,19.6,1
20130701|2013-05-16 07:30,16,19.6,19.65,19.6,19.65,26
20130701|2013-05-16 08:00,16,19.7,19.7,19.7,19.7,100
20130701|2013-05-16 08:30,16,19.7,19.7,19.7,19.7,9
20130701|2013-05-16 09:00,16,19.8,19.8,19.75,19.8,253
20130701|2013-05-16 09:30,16,19.8,19.8,19.8,19.8,100
20130701|2013-05-16 10:00,16,19.8,19.85,19.7,19.75,830
20130701|2013-05-17 04:00,17,19.6,19.6,19.6,19.6,100
20130701|2013-05-17 04:30,17,19.45,19.45,19.45,19.45,125
20130701|2013-05-17 05:00,17,19.45,19.6,19.45,19.6,425
20130701|2013-05-17 06:00,17,19.6,19.65,19.6,19.65,142
20130701|2013-05-17 06:30,17,19.65,19.65,19.65,19.65,1
20130701|2013-05-17 07:00,17,19.6,19.6,19.6,19.6,50
20130701|2013-05-17 07:30,17,19.6,19.6,19.6,19.6,1
20130701|2013-05-17 08:00,17,19.65,19.65,19.65,19.65,2
20130701|2013-05-17 08:30,17,19.6,19.6,19.55,19.55,101
20130701|2013-05-17 09:30,17,19.55,19.6,19.55,19.6,173
20130701|2013-05-17 10:00,17,19.6,19.7,19.6,19.65,842
20130701|2013-05-20 02:00,20,19.45,19.85,19.45,19.65,112
20130701|2013-05-20 02:30,20,19.75,19.8,19.7,19.7,288
20130701|2013-05-20 03:00,20,19.7,19.75,19.7,19.75,25
20130701|2013-05-20 03:30,20,19.75,19.85,19.75,19.85,23
20130701|2013-05-20 04:00,20,19.75,19.75,19.75,19.75,2
20130701|2013-05-20 04:30,20,19.85,19.85,19.85,19.85,28
20130701|2013-05-20 05:00,20,19.85,19.85,19.85,19.85,115
20130701|2013-05-20 06:00,20,19.9,19.9,19.9,19.9,27
20130701|2013-05-20 06:30,20,19.95,20,19.95,20,110
20130701|2013-05-20 07:00,20,20,20,19.95,20,428
20130701|2013-05-20 07:30,20,20,20.05,20,20.05,66
20130701|2013-05-20 08:30,20,20,20,19.95,19.95,143
20130701|2013-05-20 09:00,20,19.95,19.95,19.85,19.85,67
20130701|2013-05-20 09:30,20,19.85,19.85,19.8,19.8,39
20130701|2013-05-20 10:00,20,19.75,19.75,19.6,19.65,854
20130701|2013-05-20 10:30,20,19.65,19.65,19.65,19.65,97
20130701|2013-05-21 02:30,21,19.85,19.85,19.8,19.85,13
20130701|2013-05-21 03:30,21,19.85,19.9,19.85,19.9,134
20130701|2013-05-21 04:00,21,19.95,20.05,19.95,20,131
20130701|2013-05-21 04:30,21,20.05,20.05,20.05,20.05,103
20130701|2013-05-21 05:00,21,20.05,20.05,20.05,20.05,461
20130701|2013-05-21 05:30,21,20.1,20.1,20,20,5
20130701|2013-05-21 06:00,21,20,20.1,20,20.1,75
20130701|2013-05-21 06:30,21,20.05,20.05,20.05,20.05,50
20130701|2013-05-21 07:00,21,20.05,20.05,20,20.05,85
20130701|2013-05-21 07:30,21,20.05,20.05,19.95,20.05,78
20130701|2013-05-21 08:00,21,20.05,20.05,19.95,19.95,288
20130701|2013-05-21 08:30,21,20,20,19.95,19.95,180
20130701|2013-05-21 09:00,21,19.95,20.1,19.95,20.1,499
20130701|2013-05-21 09:30,21,20.1,20.2,20.05,20.15,107
20130701|2013-05-21 10:00,21,20.1,20.1,19.85,19.9,1089
20130701|2013-05-22 02:00,22,19.75,19.95,19.75,19.9,91
20130701|2013-05-22 02:30,22,19.9,20,19.85,19.95,70
20130701|2013-05-22 03:00,22,20,20,19.9,19.9,102
20130701|2013-05-22 03:30,22,19.95,20,19.85,19.95,64
20130701|2013-05-22 04:00,22,19.95,19.95,19.95,19.95,7
20130701|2013-05-22 04:30,22,19.95,19.95,19.9,19.95,199
20130701|2013-05-22 05:00,22,20,20,19.9,19.9,225
20130701|2013-05-22 05:30,22,19.9,19.9,19.85,19.85,262
20130701|2013-05-22 06:00,22,19.9,19.9,19.9,19.9,21
20130701|2013-05-22 07:00,22,19.85,19.85,19.8,19.8,156
20130701|2013-05-22 07:30,22,19.8,19.85,19.8,19.85,54
20130701|2013-05-22 08:00,22,19.85,19.85,19.85,19.85,41
20130701|2013-05-22 08:30,22,19.85,19.85,19.85,19.85,57
20130701|2013-05-22 09:00,22,19.8,19.8,19.4,19.5,597
20130701|2013-05-22 09:30,22,19.45,19.75,19.45,19.7,251
20130701|2013-05-22 10:00,22,19.75,19.75,19.65,19.7,592
20130701|2013-05-23 02:00,23,20.75,21,20.45,20.45,454
20130701|2013-05-23 02:30,23,20.6,20.75,20.55,20.75,197
20130701|2013-05-23 03:00,23,20.75,21.05,20.75,21.05,266
20130701|2013-05-23 03:30,23,21.05,21.1,20.95,21,36
20130701|2013-05-23 04:00,23,20.95,21,20.9,20.95,202
20130701|2013-05-23 04:30,23,20.85,20.85,20.65,20.65,147
20130701|2013-05-23 05:00,23,20.65,20.75,20.55,20.75,49
20130701|2013-05-23 05:30,23,20.75,20.75,20.65,20.65,284
20130701|2013-05-23 06:00,23,20.65,20.65,20.55,20.65,26
20130701|2013-05-23 06:30,23,20.75,20.75,20.75,20.75,22
20130701|2013-05-23 07:00,23,20.8,20.8,20.8,20.8,1
20130701|2013-05-23 07:30,23,20.85,20.85,20.8,20.85,34
20130701|2013-05-23 08:00,23,20.9,21,20.9,21,44
20130701|2013-05-23 08:30,23,20.95,21.1,20.95,21.1,199
20130701|2013-05-23 09:00,23,21.1,21.1,20.8,20.8,741
20130701|2013-05-23 09:30,23,20.8,20.95,20.75,20.95,197
20130701|2013-05-23 10:00,23,20.95,20.95,20.5,20.6,1109
20130701|2013-05-23 10:30,23,20.65,20.65,20.65,20.65,217
20130701|2013-05-24 02:00,24,20.6,20.6,20.3,20.3,67
20130701|2013-05-24 02:30,24,20.35,20.45,20.3,20.3,376
20130701|2013-05-24 03:00,24,20.35,20.35,20.15,20.15,167
20130701|2013-05-24 03:30,24,20.15,20.3,20.15,20.3,68
20130701|2013-05-24 04:00,24,20.3,20.3,20.3,20.3,25
20130701|2013-05-24 04:30,24,20.45,20.55,20.45,20.5,18
20130701|2013-05-24 05:00,24,20.45,20.55,20.45,20.55,7
20130701|2013-05-24 05:30,24,20.5,20.55,20.5,20.55,8
20130701|2013-05-24 06:00,24,20.65,20.65,20.65,20.65,3
20130701|2013-05-24 06:30,24,20.65,20.7,20.65,20.65,200
20130701|2013-05-24 07:00,24,20.65,20.65,20.55,20.55,4
20130701|2013-05-24 07:30,24,20.55,20.55,20.55,20.55,2
20130701|2013-05-24 08:00,24,20.6,20.8,20.6,20.8,124
20130701|2013-05-24 08:30,24,20.75,20.85,20.75,20.85,86
20130701|2013-05-24 09:00,24,20.9,21,20.9,21,378
20130701|2013-05-24 09:30,24,20.95,20.95,20.8,20.8,518
20130701|2013-05-24 10:00,24,20.75,20.8,20.7,20.75,537
20130701|2013-05-27 02:00,27,20.65,20.65,20.5,20.5,278
20130701|2013-05-27 02:30,27,20.5,20.5,20.5,20.5,61
20130701|2013-05-27 04:30,27,20.6,20.6,20.6,20.6,56
20130701|2013-05-27 05:30,27,20.6,20.6,20.6,20.6,5
20130701|2013-05-27 06:30,27,20.65,20.65,20.65,20.65,5
20130701|2013-05-27 07:00,27,20.65,20.65,20.65,20.65,14
20130701|2013-05-27 07:30,27,20.6,20.6,20.6,20.6,50
20130701|2013-05-27 08:00,27,20.6,20.65,20.6,20.6,310
20130701|2013-05-27 09:00,27,20.6,20.6,20.5,20.5,279
20130701|2013-05-27 09:30,27,20.5,20.5,20.45,20.45,108
20130701|2013-05-27 10:00,27,20.45,20.5,20.4,20.45,410
20130701|2013-05-27 10:30,27,20.55,20.55,20.55,20.55,28
20130701|2013-05-28 02:00,28,20.5,20.55,20.05,20.15,399
20130701|2013-05-28 02:30,28,20.1,20.1,19.85,20.05,185
20130701|2013-05-28 03:00,28,20,20,19.95,20,501
20130701|2013-05-28 03:30,28,20,20,20,20,134
20130701|2013-05-28 04:00,28,20.05,20.05,20,20,54
20130701|2013-05-28 04:30,28,20,20,20,20,1
20130701|2013-05-28 05:00,28,20.05,20.05,20.05,20.05,16
20130701|2013-05-28 06:00,28,20.1,20.1,20.1,20.1,17
20130701|2013-05-28 06:30,28,20.1,20.1,20,20,3
20130701|2013-05-28 07:30,28,20.05,20.1,20.05,20.1,63
20130701|2013-05-28 08:00,28,20.1,20.1,20.05,20.05,131
20130701|2013-05-28 08:30,28,20.05,20.05,20,20.05,286
20130701|2013-05-28 09:00,28,20,20,19.95,19.95,224
20130701|2013-05-28 09:30,28,19.95,20,19.9,20,84
20130701|2013-05-28 10:00,28,20.1,20.15,20.1,20.1,231
20130701|2013-05-28 10:30,28,20.15,20.15,20.15,20.15,1
20130701|2013-05-29 02:00,29,20.4,20.7,20.4,20.55,412
20130701|2013-05-29 02:30,29,20.5,20.7,20.5,20.5,128
20130701|2013-05-29 03:00,29,20.5,20.5,20.35,20.35,181
20130701|2013-05-29 03:30,29,20.3,20.4,20.25,20.4,368
20130701|2013-05-29 04:00,29,20.5,20.5,20.4,20.45,5
20130701|2013-05-29 04:30,29,20.45,20.45,20.4,20.4,14
20130701|2013-05-29 05:00,29,20.4,20.45,20.35,20.4,11
20130701|2013-05-29 05:30,29,20.4,20.4,20.4,20.4,9
20130701|2013-05-29 06:00,29,20.65,20.65,20.6,20.6,132
20130701|2013-05-29 06:30,29,20.6,20.6,20.6,20.6,11
20130701|2013-05-29 07:00,29,20.65,20.7,20.65,20.65,277
20130701|2013-05-29 07:30,29,20.65,20.7,20.6,20.65,425
20130701|2013-05-29 08:30,29,20.6,20.75,20.6,20.65,976
20130701|2013-05-29 09:00,29,20.65,20.65,20.5,20.65,353
20130701|2013-05-29 09:30,29,20.65,20.75,20.65,20.7,67
20130701|2013-05-29 10:00,29,20.75,20.8,20.7,20.7,741
20130701|2013-05-30 02:00,30,20.9,21.3,20.7,20.8,305
20130701|2013-05-30 02:30,30,20.7,20.7,20.65,20.65,31
20130701|2013-05-30 03:00,30,20.65,20.65,20.45,20.55,152
20130701|2013-05-30 03:30,30,20.6,20.6,20.6,20.6,124
20130701|2013-05-30 04:00,30,20.65,20.65,20.65,20.65,59
20130701|2013-05-30 04:30,30,20.55,20.55,20.55,20.55,339
20130701|2013-05-30 05:00,30,20.45,20.45,20.45,20.45,2
20130701|2013-05-30 05:30,30,20.35,20.35,20.35,20.35,5
20130701|2013-05-30 06:00,30,20.3,20.3,20.1,20.2,176
20130701|2013-05-30 06:30,30,20.25,20.25,20.2,20.2,62
20130701|2013-05-30 07:00,30,20.3,20.3,20.3,20.3,100
20130701|2013-05-30 07:30,30,20.25,20.4,20.25,20.4,79
20130701|2013-05-30 08:00,30,20.35,20.35,20.35,20.35,18
20130701|2013-05-30 08:30,30,20.45,20.45,20.35,20.35,10
20130701|2013-05-30 09:00,30,20.4,20.4,20.4,20.4,11
20130701|2013-05-30 09:30,30,20.45,20.45,20.4,20.4,107
20130701|2013-05-30 10:00,30,20.4,20.55,20.35,20.55,416
20130701|2013-05-30 10:30,30,20.55,20.55,20.55,20.55,20
20130701|2013-05-31 02:00,31,20.65,20.9,20.65,20.9,302
20130701|2013-05-31 02:30,31,21,21.2,20.95,20.95,317
20130701|2013-05-31 03:00,31,20.95,21,20.9,21,27
20130701|2013-05-31 04:00,31,20.95,21.05,20.95,21.05,109
20130701|2013-05-31 04:30,31,21.05,21.2,21.05,21.15,359
20130701|2013-05-31 05:00,31,21.1,21.1,21,21,14
20130701|2013-05-31 05:30,31,21,21,20.9,20.9,5
20130701|2013-05-31 06:30,31,20.85,20.85,20.8,20.8,111
20130701|2013-05-31 07:00,31,20.8,20.8,20.75,20.75,142
20130701|2013-05-31 07:30,31,20.8,20.8,20.8,20.8,25
20130701|2013-05-31 08:00,31,20.85,20.85,20.75,20.75,50
20130701|2013-05-31 08:30,31,20.8,20.8,20.65,20.65,4
20130701|2013-05-31 09:00,31,20.65,20.8,20.65,20.75,143
20130701|2013-05-31 09:30,31,20.65,20.65,20.65,20.65,211
20130701|2013-05-31 10:00,31,20.65,20.8,20.6,20.8,1347
20130701|2013-05-31 10:30,31,20.85,20.85,20.85,20.85,2
20130701|2013-06-03 02:00,3,21.25,21.7,21,21.5,556
20130701|2013-06-03 02:30,3,21.5,21.5,21.3,21.35,204
20130701|2013-06-03 03:00,3,21.3,21.5,21.3,21.4,147
20130701|2013-06-03 03:30,3,21.35,21.4,21.3,21.3,297
20130701|2013-06-03 04:00,3,21.35,21.35,21.1,21.1,388
20130701|2013-06-03 04:30,3,21,21.05,20.95,20.95,358
20130701|2013-06-03 05:00,3,20.9,20.9,20.9,20.9,9
20130701|2013-06-03 05:30,3,20.6,20.6,20.5,20.5,400
20130701|2013-06-03 06:00,3,20.35,20.45,20.3,20.35,128
20130701|2013-06-03 06:30,3,20.4,20.5,20.4,20.5,79
20130701|2013-06-03 07:00,3,20.5,20.6,20.5,20.6,11
20130701|2013-06-03 07:30,3,20.65,20.7,20.65,20.7,114
20130701|2013-06-03 08:00,3,20.75,20.85,20.75,20.85,356
20130701|2013-06-03 08:30,3,20.9,21.05,20.9,21.05,350
20130701|2013-06-03 09:00,3,21.25,21.25,20.95,21,638
20130701|2013-06-03 09:30,3,21.05,21.35,21.05,21.2,451
20130701|2013-06-03 10:00,3,21.25,21.55,21.25,21.55,1973
20130701|2013-06-03 10:30,3,21.6,21.6,21.6,21.6,5
20130701|2013-06-04 02:00,4,21.2,21.3,21.15,21.3,310
20130701|2013-06-04 02:30,4,21.2,21.25,21.15,21.2,173
20130701|2013-06-04 03:00,4,21.2,21.35,21.2,21.35,210
20130701|2013-06-04 03:30,4,21.3,21.3,21.25,21.3,333
20130701|2013-06-04 04:00,4,21.25,21.3,21.25,21.25,253
20130701|2013-06-04 04:30,4,21.2,21.25,21.15,21.25,38
20130701|2013-06-04 05:00,4,21.15,21.15,21.15,21.15,67
20130701|2013-06-04 05:30,4,21.15,21.2,21.15,21.15,202
20130701|2013-06-04 06:00,4,21.15,21.2,21.15,21.2,113
20130701|2013-06-04 06:30,4,21.2,21.2,21.15,21.15,80
20130701|2013-06-04 07:00,4,21.1,21.1,21,21,97
20130701|2013-06-04 07:30,4,21,21.05,21,21.05,62
20130701|2013-06-04 08:00,4,21.05,21.1,21.05,21.1,124
20130701|2013-06-04 08:30,4,21.05,21.05,21.05,21.05,391
20130701|2013-06-04 09:00,4,21.05,21.1,21,21.05,88
20130701|2013-06-04 09:30,4,21.05,21.2,21,21.1,304
20130701|2013-06-04 10:00,4,21.15,21.15,21.1,21.1,895
20130701|2013-06-05 02:00,5,21.35,21.4,21.25,21.3,126
20130701|2013-06-05 02:30,5,21.3,21.3,21.2,21.2,194
20130701|2013-06-05 03:00,5,21.25,21.25,21.2,21.2,104
20130701|2013-06-05 03:30,5,21.2,21.2,21.1,21.1,104
20130701|2013-06-05 04:00,5,21.2,21.2,21.2,21.2,2
20130701|2013-06-05 04:30,5,21.2,21.2,21.2,21.2,106
20130701|2013-06-05 05:00,5,21.25,21.45,21.25,21.45,364
20130701|2013-06-05 05:30,5,21.45,21.75,21.45,21.5,464
20130701|2013-06-05 06:00,5,21.6,21.6,21.55,21.55,201
20130701|2013-06-05 06:30,5,21.6,21.6,21.6,21.6,75
20130701|2013-06-05 07:00,5,21.5,21.5,21.35,21.35,247
20130701|2013-06-05 07:30,5,21.35,21.4,21.35,21.35,72
20130701|2013-06-05 08:30,5,21.35,21.35,21.35,21.35,368
20130701|2013-06-05 09:00,5,21.35,21.45,21.35,21.45,302
20130701|2013-06-05 09:30,5,21.45,21.55,21.4,21.55,357
20130701|2013-06-05 10:00,5,21.6,21.85,21.5,21.85,741
20130701|2013-06-05 10:30,5,21.9,21.9,21.9,21.9,15
20130701|2013-06-06 02:00,6,21.8,21.8,21.65,21.8,852
20130701|2013-06-06 02:30,6,21.75,21.75,21.7,21.75,578
20130701|2013-06-06 03:00,6,21.75,21.75,21.7,21.75,374
20130701|2013-06-06 03:30,6,21.75,21.75,21.7,21.7,314
20130701|2013-06-06 04:00,6,21.7,21.7,21.7,21.7,20
20130701|2013-06-06 05:00,6,21.5,21.5,21.5,21.5,7
20130701|2013-06-06 05:30,6,21.45,21.45,21.35,21.35,349
20130701|2013-06-06 06:00,6,21.35,21.4,21.35,21.4,684
20130701|2013-06-06 07:00,6,21.35,21.45,21.35,21.4,39
20130701|2013-06-06 07:30,6,21.4,21.5,21.4,21.5,196
20130701|2013-06-06 08:00,6,21.6,21.8,21.6,21.8,117
20130701|2013-06-06 08:30,6,21.8,21.9,21.75,21.85,964
20130701|2013-06-06 09:00,6,21.8,21.9,21.75,21.9,95
20130701|2013-06-06 09:30,6,21.9,22.05,21.9,21.95,261
20130701|2013-06-06 10:00,6,21.95,22.15,21.95,22.1,547
20130701|2013-06-06 10:30,6,22.1,22.1,22.1,22.1,5
20130701|2013-06-07 02:00,7,22.4,22.45,21.9,22,419
20130701|2013-06-07 02:30,7,22,22,21.9,21.9,313
20130701|2013-06-07 03:00,7,22.05,22.05,21.85,22.05,109
20130701|2013-06-07 03:30,7,22.05,22.05,22,22.05,86
20130701|2013-06-07 04:00,7,22.05,22.05,22.05,22.05,7
20130701|2013-06-07 04:30,7,21.95,21.95,21.95,21.95,8
20130701|2013-06-07 05:00,7,22.05,22.05,22,22,7
20130701|2013-06-07 05:30,7,22.05,22.05,22.05,22.05,3
20130701|2013-06-07 06:00,7,21.9,21.9,21.85,21.85,3
20130701|2013-06-07 06:30,7,21.85,21.85,21.8,21.8,3
20130701|2013-06-07 07:00,7,21.85,21.95,21.85,21.95,10
20130701|2013-06-07 07:30,7,21.85,21.85,21.55,21.55,207
20130701|2013-06-07 08:00,7,21.45,21.5,21.25,21.25,240
20130701|2013-06-07 08:30,7,21.25,21.45,21.25,21.4,452
20130701|2013-06-07 09:00,7,21.35,21.4,21.05,21.1,1173
20130701|2013-06-07 09:30,7,21,21.05,20.9,21.05,54
20130701|2013-06-07 10:00,7,21.05,21.1,21.05,21.1,405
20130701|2013-06-10 02:00,10,21.3,21.65,21,21.05,147
20130701|2013-06-10 02:30,10,21.1,21.1,21.1,21.1,93
20130701|2013-06-10 03:00,10,20.95,20.95,20.8,20.8,7
20130701|2013-06-10 03:30,10,20.7,20.8,20.7,20.8,9
20130701|2013-06-10 04:00,10,20.75,20.75,20.6,20.65,264
20130701|2013-06-10 04:30,10,20.6,20.7,20.45,20.55,152
20130701|2013-06-10 05:00,10,20.45,20.45,20.45,20.45,175
20130701|2013-06-10 05:30,10,20.45,20.45,20.45,20.45,6
20130701|2013-06-10 06:00,10,20.45,20.45,20.45,20.45,16
20130701|2013-06-10 06:30,10,20.4,20.45,20.4,20.45,71
20130701|2013-06-10 07:00,10,20.5,20.6,20.4,20.4,230
20130701|2013-06-10 07:30,10,20.45,20.5,20.35,20.35,302
20130701|2013-06-10 08:00,10,20.35,20.4,20.35,20.4,439
20130701|2013-06-10 08:30,10,20.45,20.6,20.45,20.6,93
20130701|2013-06-10 09:00,10,20.65,20.75,20.65,20.7,111
20130701|2013-06-10 09:30,10,20.6,20.6,20.5,20.5,156
20130701|2013-06-10 10:00,10,20.5,20.55,20.4,20.5,910
20130701|2013-06-10 10:30,10,20.5,20.5,20.5,20.5,26
20130701|2013-06-11 02:00,11,20.75,20.9,20.6,20.9,377
20130701|2013-06-11 02:30,11,20.9,21.1,20.9,20.95,442
20130701|2013-06-11 03:00,11,21,21.05,20.95,21.05,22
20130701|2013-06-11 03:30,11,21.05,21.05,21,21,13
20130701|2013-06-11 04:00,11,21.05,21.1,21.05,21.1,72
20130701|2013-06-11 04:30,11,21.2,21.6,21.2,21.55,304
20130701|2013-06-11 05:00,11,21.5,21.5,21.45,21.45,281
20130701|2013-06-11 05:30,11,21.5,21.6,21.5,21.6,76
20130701|2013-06-11 06:00,11,21.65,21.7,21.65,21.7,67
20130701|2013-06-11 06:30,11,21.75,21.75,21.6,21.6,17
20130701|2013-06-11 07:00,11,21.65,21.75,21.6,21.75,29
20130701|2013-06-11 07:30,11,21.7,21.7,21.6,21.6,50
20130701|2013-06-11 08:00,11,21.65,21.7,21.65,21.7,6
20130701|2013-06-11 08:30,11,21.65,21.65,21.55,21.65,235
20130701|2013-06-11 09:00,11,21.55,21.65,21.5,21.65,216
20130701|2013-06-11 09:30,11,21.45,21.45,21.4,21.45,72
20130701|2013-06-12 02:00,12,21.4,21.5,21.35,21.45,208
20130701|2013-06-12 02:30,12,21.4,21.4,21.3,21.3,27
20130701|2013-06-12 03:00,12,21.35,21.45,21.35,21.45,21
20130701|2013-06-12 04:00,12,21.4,21.4,21.4,21.4,15
20130701|2013-06-12 04:30,12,21.35,21.35,21.35,21.35,13
20130701|2013-06-12 05:00,12,21.4,21.4,21.25,21.25,68
20130701|2013-06-12 05:30,12,21.25,21.25,21.25,21.25,2
20130701|2013-06-12 06:00,12,21.3,21.4,21.2,21.2,11
20130701|2013-06-12 07:00,12,21.25,21.35,21.25,21.3,80
20130701|2013-06-12 08:00,12,21.25,21.25,21.2,21.2,88
20130701|2013-06-12 08:30,12,21.2,21.5,21.2,21.45,209
20130701|2013-06-12 09:00,12,21.6,21.6,21.55,21.55,241
20130701|2013-06-12 09:30,12,21.55,21.95,21.5,21.95,225
20130701|2013-06-12 10:00,12,21.8,21.95,21.75,21.85,518
20130701|2013-06-13 02:00,13,22.3,23.2,22.3,22.85,1046
20130701|2013-06-13 02:30,13,22.85,22.85,22.55,22.6,1132
20130701|2013-06-13 03:00,13,22.6,22.75,22.6,22.75,446
20130701|2013-06-13 03:30,13,22.75,22.75,22.6,22.65,57
20130701|2013-06-13 04:00,13,22.65,22.85,22.65,22.65,186
20130701|2013-06-13 04:30,13,22.65,22.65,22.6,22.6,92
20130701|2013-06-13 05:00,13,22.55,22.55,22.35,22.35,52
20130701|2013-06-13 06:00,13,22.3,22.3,22.3,22.3,1
20130701|2013-06-13 07:00,13,22.35,22.45,22.35,22.45,48
20130701|2013-06-13 07:30,13,22.45,22.45,22.45,22.45,4
20130701|2013-06-13 08:00,13,22.25,22.25,22.15,22.15,305
20130701|2013-06-13 08:30,13,22.15,22.25,22.15,22.25,4
20130701|2013-06-13 09:00,13,22.1,22.2,22.1,22.15,91
20130701|2013-06-13 09:30,13,22.15,22.2,22.1,22.2,53
20130701|2013-06-13 10:00,13,22.25,22.35,22.25,22.35,1021
20130701|2013-06-14 02:00,14,22.25,22.3,21.95,21.95,187
20130701|2013-06-14 02:30,14,21.9,21.9,21.8,21.8,127
20130701|2013-06-14 03:00,14,21.65,21.7,21.65,21.7,57
20130701|2013-06-14 03:30,14,21.75,21.75,21.65,21.75,93
20130701|2013-06-14 04:00,14,21.6,21.7,21.55,21.7,90
20130701|2013-06-14 04:30,14,21.9,21.9,21.9,21.9,1
20130701|2013-06-14 05:30,14,21.95,22,21.95,22,111
20130701|2013-06-14 06:00,14,22,22,21.95,21.95,150
20130701|2013-06-14 06:30,14,21.85,21.9,21.85,21.9,4
20130701|2013-06-14 08:00,14,21.9,21.9,21.75,21.75,380
20130701|2013-06-14 08:30,14,21.8,21.9,21.65,21.65,332
20130701|2013-06-14 09:00,14,21.65,21.65,21.65,21.65,42
20130701|2013-06-14 09:30,14,21.65,21.85,21.6,21.85,37
20130701|2013-06-14 10:00,14,21.95,21.95,21.8,21.85,475
20130701|2013-06-14 10:30,14,22,22,22,22,1
20130701|2013-06-17 02:00,17,21.4,21.65,21.35,21.6,153
20130701|2013-06-17 02:30,17,21.55,21.55,21.15,21.25,332
20130701|2013-06-17 03:00,17,21.3,21.45,21.3,21.45,59
20130701|2013-06-17 03:30,17,21.45,21.45,21.4,21.4,81
20130701|2013-06-17 04:00,17,21.35,21.35,21.25,21.3,637
20130701|2013-06-17 04:30,17,21.25,21.25,21.25,21.25,91
20130701|2013-06-17 05:00,17,21.25,21.25,21.2,21.2,30
20130701|2013-06-17 05:30,17,21.15,21.15,21.1,21.15,19
20130701|2013-06-17 06:00,17,21.1,21.2,21.1,21.2,70
20130701|2013-06-17 06:30,17,21.15,21.2,21.15,21.2,9
20130701|2013-06-17 07:00,17,21.25,21.25,21.25,21.25,25
20130701|2013-06-17 07:30,17,21.3,21.3,21.3,21.3,13
20130701|2013-06-17 08:00,17,21.35,21.35,21.3,21.3,404
20130701|2013-06-17 08:30,17,21.25,21.25,21.2,21.25,441
20130701|2013-06-17 09:00,17,21.25,21.3,21.2,21.3,42
20130701|2013-06-17 09:30,17,21.2,21.3,21.2,21.25,29
20130701|2013-06-17 10:00,17,21.4,21.6,21.4,21.6,1172
20130701|2013-06-18 02:00,18,21.75,21.85,21.7,21.8,157
20130701|2013-06-18 02:30,18,21.85,21.85,21.65,21.65,86
20130701|2013-06-18 03:00,18,21.7,21.75,21.65,21.65,58
20130701|2013-06-18 03:30,18,21.7,21.75,21.65,21.75,25
20130701|2013-06-18 04:00,18,21.8,21.8,21.65,21.65,20
20130701|2013-06-18 04:30,18,21.65,21.65,21.45,21.45,21
20130701|2013-06-18 06:00,18,21.55,21.55,21.5,21.5,22
20130701|2013-06-18 06:30,18,21.6,21.6,21.6,21.6,10
20130701|2013-06-18 07:00,18,21.55,21.55,21.55,21.55,102
20130701|2013-06-18 07:30,18,21.45,21.6,21.45,21.6,20
20130701|2013-06-18 08:00,18,21.6,21.7,21.6,21.7,104
20130701|2013-06-18 09:00,18,21.7,21.7,21.5,21.5,45
20130701|2013-06-18 09:30,18,21.5,21.6,21.45,21.45,14
20130701|2013-06-18 10:00,18,21.45,21.6,21.45,21.6,368
20130701|2013-06-18 10:30,18,21.15,21.15,21.15,21.15,4
20130701|2013-06-19 02:00,19,21.5,21.7,21.45,21.7,189
20130701|2013-06-19 02:30,19,21.8,21.85,21.65,21.7,421
20130701|2013-06-19 03:00,19,21.75,21.8,21.65,21.65,328
20130701|2013-06-19 03:30,19,21.65,21.65,21.4,21.4,96
20130701|2013-06-19 04:00,19,21.4,21.4,21.15,21.2,1292
20130701|2013-06-19 04:30,19,21.2,21.2,21.05,21.1,344
20130701|2013-06-19 05:00,19,21.15,21.15,21.05,21.1,59
20130701|2013-06-19 05:30,19,21.05,21.2,21.05,21.15,133
20130701|2013-06-19 06:00,19,21.15,21.45,21.15,21.45,124
20130701|2013-06-19 06:30,19,21.4,21.55,21.4,21.4,98
20130701|2013-06-19 07:00,19,21.3,21.3,21.2,21.2,235
20130701|2013-06-19 07:30,19,21.2,21.25,21.2,21.2,30
20130701|2013-06-19 08:00,19,21.2,21.3,21.15,21.3,205
20130701|2013-06-19 08:30,19,21.3,21.35,21.3,21.35,38
20130701|2013-06-19 09:00,19,21.35,21.35,21.1,21.1,498
20130701|2013-06-19 09:30,19,21.15,21.15,21.1,21.15,253
20130701|2013-06-19 10:00,19,21.15,21.2,21.05,21.05,351
20130701|2013-06-19 10:30,19,21,21,21,21,7
20130701|2013-06-20 02:00,20,21.75,21.95,21.4,21.4,298
20130701|2013-06-20 02:30,20,21.4,21.6,21.4,21.6,581
20130701|2013-06-20 03:00,20,21.55,21.95,21.55,21.7,258
20130701|2013-06-20 03:30,20,21.85,21.85,21.8,21.85,37
20130701|2013-06-20 04:00,20,21.85,21.9,21.7,21.75,302
20130701|2013-06-20 04:30,20,21.8,22.3,21.8,22.3,181
20130701|2013-06-20 05:00,20,22.3,22.45,22.3,22.45,1069
20130701|2013-06-20 05:30,20,22.4,22.45,22.35,22.45,870
20130701|2013-06-20 06:00,20,22.4,22.45,22.35,22.35,502
20130701|2013-06-20 06:30,20,22.35,22.4,22.35,22.4,107
20130701|2013-06-20 07:00,20,22.3,22.35,22.25,22.25,478
20130701|2013-06-20 07:30,20,22.25,22.4,22.25,22.4,856
20130701|2013-06-20 08:00,20,22.45,22.55,22.45,22.45,549
20130701|2013-06-20 08:30,20,22.55,22.6,22.35,22.45,326
20130701|2013-06-20 09:00,20,22.4,22.9,22.35,22.9,738
20130701|2013-06-20 09:30,20,22.75,23.25,22.75,23.05,296
20130701|2013-06-20 10:00,20,23.1,23.4,23.1,23.3,1201
20130701|2013-06-20 10:30,20,23.3,23.3,23.3,23.3,50
20130701|2013-06-21 02:00,21,22.9,23.1,22.8,23,156
20130701|2013-06-21 02:30,21,23,23.1,22.9,23.05,135
20130701|2013-06-21 03:00,21,23.15,23.15,23.15,23.15,101
20130701|2013-06-21 03:30,21,23.2,23.2,23.2,23.2,225
20130701|2013-06-21 04:00,21,23.1,23.1,22.95,22.95,330
20130701|2013-06-21 04:30,21,22.95,22.95,22.55,22.55,241
20130701|2013-06-21 05:00,21,22.6,22.65,22.5,22.65,21
20130701|2013-06-21 06:00,21,22.6,22.65,22.6,22.65,38
20130701|2013-06-21 06:30,21,22.7,22.7,22.65,22.65,20
20130701|2013-06-21 07:00,21,22.65,22.75,22.6,22.75,2625
20130701|2013-06-21 07:30,21,22.8,23,22.8,23,233
20130701|2013-06-21 08:00,21,23.05,23.1,23,23.1,1230
20130701|2013-06-21 08:30,21,23.15,23.2,23.15,23.2,272
20130701|2013-06-21 09:00,21,23.3,23.5,23.3,23.5,193
20130701|2013-06-21 09:30,21,23.45,23.8,23.45,23.6,484
20130701|2013-06-21 10:00,21,23.6,24,23.55,24,545
20130701|2013-06-24 02:00,24,23.85,24,23.75,24,234
20130701|2013-06-24 02:30,24,23.95,24.25,23.95,24.1,479
20130701|2013-06-24 03:00,24,24.1,24.75,24.1,24.75,224
20130701|2013-06-24 03:30,24,24.85,25.15,24.75,24.85,628
20130701|2013-06-24 04:00,24,24.75,25.1,24.65,24.7,539
20130701|2013-06-24 04:30,24,24.6,24.6,24.35,24.6,311
20130701|2013-06-24 05:00,24,24.6,24.7,24.5,24.7,125
20130701|2013-06-24 05:30,24,24.7,24.95,24.7,24.9,485
20130701|2013-06-24 06:00,24,24.9,24.95,24.8,24.8,20
20130701|2013-06-24 06:30,24,25.15,25.15,24.9,24.9,23
20130701|2013-06-24 07:00,24,24.9,24.95,24.8,24.85,170
20130701|2013-06-24 07:30,24,24.9,24.9,24.7,24.7,437
20130701|2013-06-24 08:00,24,24.75,24.75,24.7,24.75,4
20130701|2013-06-24 08:30,24,24.8,25,24.75,24.85,219
20130701|2013-06-24 09:00,24,24.9,24.9,24.7,24.75,1020
20130701|2013-06-24 09:30,24,24.75,24.75,24.4,24.4,628
20130701|2013-06-24 10:00,24,24.45,24.85,24.35,24.85,880
20130701|2013-06-24 10:30,24,24.75,24.75,24.75,24.75,2
20130701|2013-06-25 02:00,25,24.05,24.2,23.7,24,424
20130701|2013-06-25 02:30,25,24.05,24.1,24,24.05,201
20130701|2013-06-25 03:00,25,24.05,24.05,23.75,23.75,21
20130701|2013-06-25 03:30,25,23.65,23.8,23.65,23.8,1249
20130701|2013-06-25 04:00,25,23.8,23.8,23.75,23.8,121
20130701|2013-06-25 04:30,25,23.8,23.8,23.75,23.75,141
20130701|2013-06-25 05:00,25,23.8,23.8,23.8,23.8,1
20130701|2013-06-25 05:30,25,23.85,24,23.8,23.95,174
20130701|2013-06-25 06:00,25,23.95,23.95,23.8,23.8,141
20130701|2013-06-25 06:30,25,23.8,23.85,23.75,23.75,6
20130701|2013-06-25 07:00,25,23.85,23.85,23.75,23.75,7
20130701|2013-06-25 07:30,25,23.75,23.8,23.75,23.8,12
20130701|2013-06-25 08:00,25,23.8,23.8,23.55,23.55,202
20130701|2013-06-25 08:30,25,23.6,23.95,23.6,23.9,534
20130701|2013-06-25 09:00,25,24.05,24.25,24,24.15,108
20130701|2013-06-25 09:30,25,24.1,24.15,24,24,361
20130701|2013-06-25 10:00,25,24.05,24.15,23.95,24.05,517
20130701|2013-06-26 02:00,26,23.95,24.25,23.6,23.6,283
20130701|2013-06-26 02:30,26,23.6,23.6,23.15,23.15,160
20130701|2013-06-26 03:00,26,23.05,23.05,22.75,22.75,159
20130701|2013-06-26 03:30,26,22.85,23.15,22.7,23.15,695
20130701|2013-06-26 04:00,26,23.1,23.1,22.95,22.95,197
20130701|2013-06-26 04:30,26,22.95,22.95,22.9,22.9,301
20130701|2013-06-26 05:00,26,22.8,22.85,22.8,22.85,256
20130701|2013-06-26 05:30,26,22.8,22.85,22.8,22.85,400
20130701|2013-06-26 06:00,26,22.8,22.8,22.8,22.8,21
20130701|2013-06-26 07:00,26,22.8,22.95,22.8,22.8,48
20130701|2013-06-26 07:30,26,22.85,23.1,22.85,23,258
20130701|2013-06-26 08:00,26,22.85,22.9,22.85,22.9,10
20130701|2013-06-26 08:30,26,22.95,23.15,22.95,23,797
20130701|2013-06-26 09:00,26,23,23.05,22.95,23,137
20130701|2013-06-26 09:30,26,23,23.2,23,23.05,137
20130701|2013-06-26 10:00,26,23.1,23.2,23.05,23.2,789
20130701|2013-06-26 10:30,26,23.1,23.1,23.1,23.1,5
20130701|2013-06-27 02:00,27,23.2,23.45,22.95,23,284
20130701|2013-06-27 02:30,27,23.05,23.1,22.95,23,153
20130701|2013-06-27 03:00,27,23,23,22.8,22.9,239
20130701|2013-06-27 03:30,27,22.9,22.95,22.8,22.9,122
20130701|2013-06-27 04:00,27,22.9,22.9,22.85,22.85,118
20130701|2013-06-27 04:30,27,22.85,22.9,22.8,22.8,8
20130701|2013-06-27 06:30,27,22.75,22.75,22.75,22.75,59
20130701|2013-06-27 07:00,27,22.7,22.7,22.7,22.7,4
20130701|2013-06-27 07:30,27,22.65,22.65,22.6,22.65,69
20130701|2013-06-27 08:00,27,22.6,22.65,22.55,22.65,181
20130701|2013-06-27 08:30,27,22.65,22.7,22.55,22.55,494
20130701|2013-06-27 09:00,27,22.5,22.6,22.5,22.5,327
20130701|2013-06-27 09:30,27,22.45,22.45,22.25,22.3,147
20130701|2013-06-27 10:00,27,22.35,22.45,22.35,22.45,98
20130701|2013-06-28 02:00,28,22.25,22.4,22.1,22.3,183
20130701|2013-06-28 02:30,28,22.4,22.5,22.4,22.45,33
20130701|2013-06-28 03:00,28,22.55,22.65,22.55,22.65,26
20130701|2013-06-28 03:30,28,22.65,22.65,22.35,22.5,83
20130701|2013-06-28 04:00,28,22.65,22.65,22.55,22.55,82
20130701|2013-06-28 04:30,28,22.5,22.8,22.45,22.75,181
20130701|2013-06-28 05:00,28,22.8,22.9,22.75,22.85,245
20130701|2013-06-28 05:30,28,22.9,22.9,22.8,22.85,11
20130701|2013-06-28 06:00,28,22.8,22.8,22.7,22.75,10
20130701|2013-06-28 06:30,28,22.65,22.65,22.65,22.65,3
20130701|2013-06-28 07:00,28,22.55,22.95,22.5,22.75,191
20130701|2013-06-28 07:30,28,22.95,22.95,22.95,22.95,1
20130701|2013-06-28 08:00,28,22.85,22.95,22.85,22.95,4
20130701|2013-06-28 08:30,28,22.95,23.1,22.9,23.1,120
20130701|2013-06-28 09:00,28,23.05,23.3,23,23.1,432
20130701|2013-06-28 09:30,28,23.05,23.05,22.6,22.6,257
20130701|2013-06-28 10:00,28,22.5,22.8,22.35,22.8,401
20130701|2013-06-28 10:30,28,22.6,22.6,22.6,22.6,42
20130701|2013-07-01 02:00,1,22.15,22.85,22.15,22.45,104
20130701|2013-07-01 02:30,1,22.55,22.75,22.55,22.6,25
20130701|2013-07-01 03:00,1,22.7,23.05,22.7,23.05,183
20130701|2013-07-01 03:30,1,22.95,22.95,22.8,22.95,78
20130701|2013-07-01 04:00,1,22.85,22.85,22.85,22.85,4
20130701|2013-07-01 04:30,1,22.65,22.65,22.4,22.4,80
20130701|2013-07-01 05:00,1,22.4,22.45,22.3,22.4,414
20130701|2013-07-01 05:30,1,22.4,22.4,22.3,22.4,107
20130701|2013-07-01 06:00,1,22.4,22.4,22.35,22.35,3
20130701|2013-07-01 06:30,1,22.4,22.4,22.4,22.4,1
20130701|2013-07-01 07:00,1,22.35,22.4,22.35,22.4,12
20130701|2013-07-01 07:30,1,22.35,22.4,22.35,22.35,7
20130701|2013-07-01 08:00,1,22.3,22.3,22.25,22.3,83
20130701|2013-07-01 08:30,1,22.2,22.2,22.1,22.1,227
20130701|2013-07-01 09:00,1,22.05,22.1,21.9,22.1,660
20130701|2013-07-01 09:30,1,22.05,22.15,22.05,22.15,346
20130701|2013-07-01 10:00,1,22.15,22.25,22.1,22.2,352
20130701|2013-07-01 10:30,1,22.25,22.25,22.25,22.25,48
20130701|2013-07-02 02:00,2,21.95,22.45,21.95,22.4,40
20130701|2013-07-02 02:30,2,22.3,22.4,22.25,22.3,107
20130701|2013-07-02 03:00,2,22.55,22.65,22.5,22.6,15
20130701|2013-07-02 03:30,2,22.6,22.6,22.4,22.4,25
20130701|2013-07-02 04:00,2,22.4,22.45,22.4,22.45,9
20130701|2013-07-02 04:30,2,22.45,22.55,22.45,22.5,126
20130701|2013-07-02 05:00,2,22.5,22.5,22.3,22.3,19
20130701|2013-07-02 05:30,2,22.3,22.3,22.3,22.3,94
20130701|2013-07-02 06:00,2,22.3,22.3,22.2,22.25,10
20130701|2013-07-02 06:30,2,22.25,22.3,22.2,22.3,117
20130701|2013-07-02 07:00,2,22.3,22.5,22.25,22.4,400
20130701|2013-07-02 07:30,2,22.5,22.5,22.4,22.5,37
20130701|2013-07-02 08:00,2,22.55,22.55,22.4,22.4,212
20130701|2013-07-02 08:30,2,22.45,22.45,22.25,22.25,17
20130701|2013-07-02 09:00,2,22.25,22.4,22.15,22.35,41
20130701|2013-07-02 09:30,2,22.3,22.3,22.25,22.3,22
20130701|2013-07-02 10:00,2,22.25,22.4,22.2,22.25,127
20130701|2013-07-02 10:30,2,22.35,22.35,22.35,22.35,13
20130701|2013-07-03 02:00,3,22.5,23.45,22.5,23.45,586
20130701|2013-07-03 02:30,3,23.5,24,23.5,23.95,845
20130701|2013-07-03 03:00,3,23.95,24.15,23.5,23.55,1287
20130701|2013-07-03 03:30,3,23.5,23.65,23.5,23.6,143
20130701|2013-07-03 04:00,3,23.65,23.65,23.35,23.4,242
20130701|2013-07-03 04:30,3,23.45,23.55,23.45,23.55,45
20130701|2013-07-03 05:00,3,23.55,23.55,23.55,23.55,30
20130701|2013-07-03 05:30,3,23.6,23.65,23.6,23.6,25
20130701|2013-07-03 06:00,3,23.7,23.7,23.5,23.55,211
20130701|2013-07-03 06:30,3,23.5,23.55,23.45,23.45,221
20130701|2013-07-03 07:00,3,23.45,23.55,23.4,23.4,108
20130701|2013-07-03 07:30,3,23.4,23.45,23.35,23.4,68
20130701|2013-07-03 08:00,3,23.4,23.45,23.35,23.45,130
20130701|2013-07-03 08:30,3,23.35,23.4,23.3,23.4,122
20130701|2013-07-03 09:00,3,23.4,23.5,23.4,23.5,147
20130701|2013-07-03 09:30,3,23.4,23.4,23.35,23.4,497
20130701|2013-07-03 10:00,3,23.4,23.4,23,23.1,849
20130701|2013-07-03 10:30,3,23,23,23,23,2
20130701|2013-07-04 02:00,4,22.9,22.9,22.15,22.15,292
20130701|2013-07-04 02:30,4,22.15,22.2,22.15,22.2,38
20130701|2013-07-04 03:00,4,22.2,22.35,22.15,22.35,470
20130701|2013-07-04 04:00,4,22.25,22.25,22.2,22.2,52
20130701|2013-07-04 04:30,4,22.25,22.25,22.25,22.25,6
20130701|2013-07-04 05:00,4,22.25,22.25,22.25,22.25,7
20130701|2013-07-04 06:00,4,22.2,22.2,22.15,22.2,45
20130701|2013-07-04 06:30,4,22.2,22.2,22.15,22.2,110
20130701|2013-07-04 07:00,4,22.2,22.2,22.05,22.05,50
20130701|2013-07-04 07:30,4,22,22.05,21.5,21.55,530
20130701|2013-07-04 08:00,4,21.5,21.7,21.45,21.65,235
20130701|2013-07-04 08:30,4,21.65,21.65,21.4,21.45,321
20130701|2013-07-04 09:00,4,21.45,21.55,21.45,21.5,109
20130701|2013-07-04 09:30,4,21.45,21.5,21.45,21.45,31
20130701|2013-07-04 10:00,4,21.45,21.65,21.45,21.6,571
20130701|2013-07-04 10:30,4,21.6,21.6,21.6,21.6,69
20130701|2013-07-05 02:00,5,21.6,21.6,21.25,21.45,424
20130701|2013-07-05 02:30,5,21.6,21.7,21.5,21.7,199
20130701|2013-07-05 03:00,5,21.6,21.75,21.5,21.75,59
20130701|2013-07-05 03:30,5,21.7,21.85,21.7,21.85,59
20130701|2013-07-05 04:00,5,21.85,21.9,21.8,21.9,44
20130701|2013-07-05 05:30,5,21.9,21.9,21.9,21.9,50
20130701|2013-07-05 06:30,5,21.85,21.9,21.8,21.8,28
20130701|2013-07-05 07:00,5,21.9,21.95,21.85,21.95,57
20130701|2013-07-05 07:30,5,21.8,21.8,21.5,21.8,136
20130701|2013-07-05 08:00,5,21.8,22.35,21.8,22.1,123
20130701|2013-07-05 08:30,5,22.1,22.15,22,22.05,6
20130701|2013-07-05 09:00,5,22.15,22.6,22.15,22.5,55
20130701|2013-07-05 09:30,5,22.45,22.65,22.35,22.35,229
20130701|2013-07-05 10:00,5,22.45,22.75,22.4,22.65,383
20130701|2013-07-05 10:30,5,22.65,22.65,22.65,22.65,1
20130701|2013-07-08 02:00,8,22.1,22.15,22.05,22.05,212
20130701|2013-07-08 02:30,8,22,22,21.8,21.9,128
20130701|2013-07-08 03:00,8,21.9,22,21.9,22,108
20130701|2013-07-08 03:30,8,22,22,21.9,21.9,8
20130701|2013-07-08 04:00,8,21.85,21.85,21.6,21.6,347
20130701|2013-07-08 04:30,8,21.65,21.65,21.65,21.65,52
20130701|2013-07-08 05:00,8,21.65,21.75,21.65,21.75,115
20130701|2013-07-08 05:30,8,21.75,21.75,21.65,21.75,304
20130701|2013-07-08 06:00,8,21.8,21.85,21.75,21.8,141
20130701|2013-07-08 06:30,8,21.85,21.85,21.65,21.65,204
20130701|2013-07-08 07:00,8,21.6,21.7,21.55,21.6,406
20130701|2013-07-08 07:30,8,21.6,21.65,21.55,21.6,168
20130701|2013-07-08 08:00,8,21.6,21.8,21.5,21.75,548
20130701|2013-07-08 08:30,8,21.7,21.8,21.6,21.65,322
20130701|2013-07-08 09:00,8,21.6,21.65,21.45,21.65,251
20130701|2013-07-08 09:30,8,21.65,21.75,21.6,21.7,165
20130701|2013-07-08 10:00,8,21.7,21.9,21.65,21.8,458
20130701|2013-07-08 10:30,8,21.95,21.95,21.95,21.95,56
20130701|2013-07-09 02:00,9,21.4,21.4,21.3,21.35,51
20130701|2013-07-09 02:30,9,21.35,21.4,21.2,21.35,242
20130701|2013-07-09 03:00,9,21.35,21.35,21.25,21.3,126
20130701|2013-07-09 03:30,9,21.35,21.35,21.2,21.25,205
20130701|2013-07-09 04:00,9,21.3,21.4,21.25,21.3,367
20130701|2013-07-09 04:30,9,21.3,21.35,21.25,21.3,132
20130701|2013-07-09 05:00,9,21.3,21.5,21.3,21.45,352
20130701|2013-07-09 05:30,9,21.45,21.6,21.4,21.55,187
20130701|2013-07-09 06:00,9,21.55,21.6,21.5,21.55,125
20130701|2013-07-09 06:30,9,21.55,21.55,21.4,21.45,221
20130701|2013-07-09 07:00,9,21.4,21.5,21.4,21.4,132
20130701|2013-07-09 07:30,9,21.4,21.45,21.2,21.2,544
20130701|2013-07-09 08:00,9,21.25,21.25,21.2,21.25,159
20130701|2013-07-09 08:30,9,21.25,21.25,21.2,21.25,725
20130701|2013-07-09 09:00,9,21.25,21.35,21.25,21.35,1040
20130701|2013-07-09 09:30,9,21.4,21.4,21.15,21.15,24
20130701|2013-07-09 10:00,9,21.15,21.2,21.05,21.1,129
20130701|2013-07-09 10:30,9,21.2,21.2,21.2,21.2,12
20130701|2013-07-10 02:00,10,21.05,21.05,20.8,20.85,156
20130701|2013-07-10 02:30,10,20.8,20.95,20.8,20.95,29
20130701|2013-07-10 03:00,10,21,21.1,21,21.05,157
20130701|2013-07-10 03:30,10,21.2,21.5,21.2,21.35,112
20130701|2013-07-10 04:00,10,21.35,21.35,21.25,21.25,125
20130701|2013-07-10 05:00,10,21.3,21.3,21.25,21.25,9
20130701|2013-07-10 05:30,10,21.3,21.35,21.25,21.25,20
20130701|2013-07-10 06:00,10,21.3,21.3,21.3,21.3,3
20130701|2013-07-10 06:30,10,21.25,21.25,21.15,21.15,115
20130701|2013-07-10 07:00,10,21.2,21.25,21.2,21.25,14
20130701|2013-07-10 07:30,10,21.25,21.25,21.2,21.2,60
20130701|2013-07-10 08:00,10,21.25,21.25,21.2,21.2,67
20130701|2013-07-10 08:30,10,21.2,21.2,21.1,21.1,197
20130701|2013-07-10 09:00,10,21.05,21.2,21,21.15,176
20130701|2013-07-10 09:30,10,21.15,21.15,21,21,659
20130701|2013-07-10 10:00,10,21.05,21.1,21,21,238
20130701|2013-07-11 02:00,11,20.4,20.4,19.95,19.95,461
20130701|2013-07-11 02:30,11,19.95,20.15,19.95,20.15,160
20130701|2013-07-11 03:00,11,20.05,20.2,20.05,20.15,89
20130701|2013-07-11 03:30,11,20.1,20.1,20.05,20.05,32
20130701|2013-07-11 04:00,11,20,20.2,19.95,20.2,454
20130701|2013-07-11 04:30,11,20.2,20.2,19.9,20.05,271
20130701|2013-07-11 05:00,11,20,20.05,20,20.05,22
20130701|2013-07-11 05:30,11,20.05,20.1,19.95,20,147
20130701|2013-07-11 06:00,11,20,20,19.95,20,278
20130701|2013-07-11 06:30,11,19.95,19.95,19.9,19.9,55
20130701|2013-07-11 07:00,11,19.9,19.95,19.75,19.85,310
20130701|2013-07-11 07:30,11,19.9,20,19.9,20,85
20130701|2013-07-11 08:00,11,19.9,20,19.9,19.9,310
20130701|2013-07-11 08:30,11,19.9,20.1,19.9,20,471
20130701|2013-07-11 09:00,11,20,20.1,20,20.05,348
20130701|2013-07-11 09:30,11,20.05,20.1,19.95,19.95,222
20130701|2013-07-11 10:00,11,19.95,20,19.9,19.9,386
20130701|2013-07-12 02:00,12,19.7,19.7,19.5,19.5,191
20130701|2013-07-12 02:30,12,19.45,19.55,19.4,19.55,281
20130701|2013-07-12 03:00,12,19.5,19.5,19.4,19.4,158
20130701|2013-07-12 04:00,12,19.4,19.5,19.4,19.45,262
20130701|2013-07-12 04:30,12,19.45,19.5,19.4,19.4,72
20130701|2013-07-12 05:00,12,19.4,19.5,19.4,19.45,158
20130701|2013-07-12 05:30,12,19.4,19.4,19.4,19.4,1
20130701|2013-07-12 06:00,12,19.4,19.45,19.4,19.4,225
20130701|2013-07-12 06:30,12,19.4,19.5,19.4,19.45,233
20130701|2013-07-12 07:00,12,19.5,19.55,19.45,19.45,358
20130701|2013-07-12 07:30,12,19.45,19.5,19.45,19.45,337
20130701|2013-07-12 08:00,12,19.5,19.65,19.5,19.65,1775
20130701|2013-07-12 08:30,12,19.65,19.85,19.65,19.85,1254
20130701|2013-07-12 09:00,12,19.8,19.85,19.8,19.8,139
20130701|2013-07-12 09:30,12,19.8,19.8,19.8,19.8,183
20130701|2013-07-12 10:00,12,19.75,20,19.75,19.95,1721
20130701|2013-07-12 10:30,12,19.9,19.9,19.9,19.9,100
20130701|2013-07-15 02:00,15,19.5,19.5,19.35,19.4,234
20130701|2013-07-15 02:30,15,19.35,19.35,19.25,19.25,233
20130701|2013-07-15 03:00,15,19.2,19.25,19.2,19.2,247
20130701|2013-07-15 03:30,15,19.25,19.3,19.25,19.3,225
20130701|2013-07-15 04:00,15,19.3,19.4,19.3,19.4,53
20130701|2013-07-15 04:30,15,19.35,19.6,19.35,19.55,248
20130701|2013-07-15 05:00,15,19.55,19.6,19.55,19.55,15
20130701|2013-07-15 05:30,15,19.5,19.65,19.5,19.6,161
20130701|2013-07-15 06:00,15,19.55,19.55,19.55,19.55,140
20130701|2013-07-15 06:30,15,19.5,19.55,19.5,19.55,122
20130701|2013-07-15 07:00,15,19.5,19.5,19.45,19.45,56
20130701|2013-07-15 07:30,15,19.45,19.55,19.45,19.5,115
20130701|2013-07-15 08:00,15,19.55,19.55,19.45,19.45,84
20130701|2013-07-15 08:30,15,19.45,19.55,19.4,19.4,181
20130701|2013-07-15 09:00,15,19.45,19.45,19.4,19.4,56
20130701|2013-07-15 09:30,15,19.5,19.5,19.4,19.4,317
20130701|2013-07-15 10:00,15,19.4,19.4,19.3,19.35,658
20130701|2013-07-16 02:00,16,19.25,19.25,19.05,19.25,100
20130701|2013-07-16 02:30,16,19.35,19.45,19.2,19.4,383
20130701|2013-07-16 03:00,16,19.45,19.5,19.3,19.4,801
20130701|2013-07-16 03:30,16,19.35,19.4,19.35,19.35,57
20130701|2013-07-16 04:00,16,19.3,19.35,19.15,19.2,119
20130701|2013-07-16 04:30,16,19.15,19.15,19.15,19.15,26
20130701|2013-07-16 05:00,16,19.1,19.1,19.1,19.1,104
20130701|2013-07-16 05:30,16,19.2,19.2,19.15,19.2,210
20130701|2013-07-16 06:00,16,19.15,19.15,19.15,19.15,43
20130701|2013-07-16 06:30,16,19.15,19.2,19.15,19.2,131
20130701|2013-07-16 07:00,16,19.25,19.3,19.25,19.3,406
20130701|2013-07-16 07:30,16,19.3,19.35,19.2,19.3,1107
20130701|2013-07-16 08:00,16,19.3,19.3,19.25,19.25,617
20130701|2013-07-16 08:30,16,19.25,19.3,19.25,19.25,664
20130701|2013-07-16 09:00,16,19.15,19.15,19.05,19.05,391
20130701|2013-07-16 09:30,16,19.05,19.2,19.05,19.2,441
20130701|2013-07-16 10:00,16,19.25,19.3,19.2,19.2,2283
20130701|2013-07-16 10:30,16,19.2,19.2,19.2,19.2,220
20130701|2013-07-17 02:00,17,19.1,19.1,18.95,18.95,28
20130701|2013-07-17 02:30,17,18.8,18.95,18.8,18.8,117
20130701|2013-07-17 03:00,17,18.8,19,18.8,19,118
20130701|2013-07-17 03:30,17,19.1,19.35,19.1,19.3,1094
20130701|2013-07-17 04:00,17,19.3,19.85,19.3,19.85,1938
20130701|2013-07-17 04:30,17,19.85,19.9,19.85,19.85,1324
20130801|2012-12-21 02:00,21,25.1,25.1,25.1,25.1,2
20130801|2012-12-21 06:00,21,25.2,25.2,25.2,25.2,1
20130801|2012-12-21 08:00,21,25.15,25.3,25.15,25.3,350
20130801|2012-12-27 07:30,27,25.5,25.5,25.5,25.5,200
20130801|2012-12-27 09:00,27,25.75,25.75,25.75,25.75,100
20130801|2013-01-02 08:30,2,24.4,24.4,24.4,24.4,20
20130801|2013-01-03 06:00,3,24.4,24.4,24.4,24.4,206
20130801|2013-01-03 06:30,3,24.4,24.4,24.4,24.4,100
20130801|2013-01-03 07:30,3,24.4,24.4,24.4,24.4,100
20130801|2013-01-03 09:30,3,24.45,24.45,24.45,24.45,5
20130801|2013-01-07 02:00,7,24.4,24.4,24.4,24.4,10
20130801|2013-01-07 10:00,7,24.45,24.45,24.45,24.45,5
20130801|2013-01-09 02:00,9,24.1,24.1,24.1,24.1,10
20130801|2013-01-09 02:30,9,24.05,24.05,24.05,24.05,5
20130801|2013-01-09 03:30,9,24.2,24.25,24.15,24.25,115
20130801|2013-01-09 04:30,9,24.15,24.15,24.15,24.15,5
20130801|2013-01-09 06:00,9,24.25,24.25,24.25,24.25,5
20130801|2013-01-10 09:30,10,24.2,24.2,24.2,24.2,10
20130801|2013-01-11 02:00,11,24,24,24,24,10
20130801|2013-01-11 04:30,11,24,24,24,24,70
20130801|2013-01-14 03:00,14,23.7,23.7,23.7,23.7,10
20130801|2013-01-14 08:30,14,23.7,23.7,23.7,23.7,5
20130801|2013-01-14 09:30,14,23.75,23.75,23.75,23.75,100
20130801|2013-01-14 10:00,14,23.65,23.7,23.65,23.65,145
20130801|2013-01-16 07:00,16,23.65,23.65,23.65,23.65,10
20130801|2013-01-16 08:00,16,23.8,23.8,23.8,23.8,5
20130801|2013-01-16 08:30,16,23.8,23.8,23.8,23.8,5
20130801|2013-01-16 09:00,16,23.7,23.7,23.7,23.7,5
20130801|2013-01-16 09:30,16,23.65,23.65,23.55,23.55,3335
20130801|2013-01-16 10:00,16,23.55,23.6,23.5,23.55,1715
20130801|2013-01-17 02:30,17,23.5,23.5,23.5,23.5,10
20130801|2013-01-17 06:00,17,23.5,23.5,23.4,23.4,255
20130801|2013-01-17 06:30,17,23.35,23.35,23.35,23.35,5
20130801|2013-01-17 07:30,17,23.3,23.3,23.05,23.05,280
20130801|2013-01-17 08:00,17,23,23,23,23,109
20130801|2013-01-17 09:30,17,23.15,23.15,23.15,23.15,5
20130801|2013-01-17 10:00,17,23.1,23.1,23.05,23.05,240
20130801|2013-01-21 02:00,21,22.8,22.8,22.8,22.8,2
20130801|2013-01-22 02:30,22,22.7,22.7,22.7,22.7,10
20130801|2013-01-22 03:00,22,22.9,23,22.9,22.9,201
20130801|2013-01-22 03:30,22,22.7,22.7,22.7,22.7,100
20130801|2013-01-22 09:30,22,22.4,22.4,22.4,22.4,5
20130801|2013-01-23 10:00,23,22,22,21.9,21.9,300
20130801|2013-01-24 10:00,24,21.4,21.4,21.4,21.4,330
20130801|2013-01-25 02:00,25,21.15,21.15,21.15,21.15,2
20130801|2013-01-25 10:00,25,21.35,21.35,21.35,21.35,10
20130801|2013-01-28 02:00,28,21,21,21,21,2
20130801|2013-01-28 07:00,28,21,21,20.95,20.95,3
20130801|2013-01-28 10:00,28,21.2,21.2,21.2,21.2,69
20130801|2013-01-29 02:00,29,21.05,21.05,21.05,21.05,2
20130801|2013-01-29 09:00,29,21.15,21.15,21.15,21.15,2
20130801|2013-01-29 10:00,29,21.2,21.2,21.2,21.2,200
20130801|2013-01-30 04:00,30,21,21.3,21,21.3,56
20130801|2013-01-30 08:00,30,21.35,21.35,21.35,21.35,200
20130801|2013-01-30 09:00,30,21.5,21.5,21.5,21.5,205
20130801|2013-01-30 10:00,30,21.45,21.45,21.45,21.45,3
20130801|2013-01-31 03:00,31,21.7,21.7,21.7,21.7,20
20130801|2013-01-31 05:00,31,21.45,21.45,21.45,21.45,1500
20130801|2013-01-31 07:30,31,21.55,21.55,21.55,21.55,100
20130801|2013-01-31 08:00,31,21.45,21.45,21.45,21.45,140
20130801|2013-01-31 08:30,31,21.4,21.4,21.35,21.35,10
20130801|2013-01-31 09:00,31,21.35,21.35,21.35,21.35,50
20130801|2013-02-01 09:00,1,21.4,21.4,21.4,21.4,4
20130801|2013-02-04 07:30,4,22,22,22,22,20
20130801|2013-02-04 08:30,4,21.7,22.15,21.7,22.15,33
20130801|2013-02-05 03:00,5,21.95,21.95,21.95,21.95,2
20130801|2013-02-05 07:00,5,21.95,21.95,21.95,21.95,3
20130801|2013-02-05 07:30,5,22.2,22.2,22.2,22.2,100
20130801|2013-02-05 10:00,5,22.2,22.35,22.2,22.35,475
20130801|2013-02-06 04:00,6,22.15,22.15,22.15,22.15,255
20130801|2013-02-06 08:00,6,22.75,22.75,22.75,22.75,334
20130801|2013-02-07 04:00,7,22.6,22.6,22.6,22.6,2
20130801|2013-02-07 08:30,7,22.25,22.25,22.25,22.25,2
20130801|2013-02-07 09:30,7,22.75,22.75,22.75,22.75,100
20130801|2013-02-08 03:30,8,22.85,22.85,22.85,22.85,2
20130801|2013-02-11 10:00,11,22.3,22.3,22.15,22.15,18
20130801|2013-02-13 10:00,13,22.25,22.3,21.95,21.95,307
20130801|2013-02-14 08:00,14,22.2,22.2,22.2,22.2,305
20130801|2013-02-14 08:30,14,22.1,22.1,22.1,22.1,5
20130801|2013-02-14 10:00,14,22.25,22.35,22.25,22.35,150
20130801|2013-02-15 04:00,15,22,22,21.95,21.95,21
20130801|2013-02-15 04:30,15,22,22,22,22,50
20130801|2013-02-15 05:00,15,22,22,22,22,150
20130801|2013-02-15 05:30,15,22.05,22.05,22,22,200
20130801|2013-02-15 06:00,15,22,22,22,22,5
20130801|2013-02-15 10:00,15,22.1,22.15,22,22.15,550
20130801|2013-02-18 06:00,18,22.1,22.1,22.1,22.1,2
20130801|2013-02-18 10:00,18,22.2,22.4,22.2,22.4,300
20130801|2013-02-19 10:00,19,21.85,21.9,21.85,21.85,240
20130801|2013-02-20 05:00,20,21.95,21.95,21.95,21.95,200
20130801|2013-02-20 10:00,20,22,22.2,22,22.2,295
20130801|2013-02-21 02:00,21,22.3,22.3,22.3,22.3,2
20130801|2013-02-21 04:00,21,22.3,22.3,22.3,22.3,100
20130801|2013-02-21 08:00,21,22.55,22.55,22.55,22.55,3
20130801|2013-02-21 10:00,21,22.5,22.5,22.5,22.5,350
20130801|2013-02-22 02:00,22,22.2,22.2,22.2,22.2,10
20130801|2013-02-22 06:00,22,22.2,22.2,22.2,22.2,47
20130801|2013-02-22 07:00,22,22.2,22.2,22.2,22.2,200
20130801|2013-02-22 07:30,22,22.2,22.2,22.15,22.15,200
20130801|2013-02-22 08:00,22,22.15,22.15,22.15,22.15,200
20130801|2013-02-22 10:00,22,22.4,22.4,22.2,22.2,323
20130801|2013-02-25 02:30,25,22.05,22.05,22.05,22.05,2
20130801|2013-02-25 10:00,25,22,22,22,22,400
20130801|2013-02-26 02:00,26,22.45,22.55,22.35,22.35,325
20130801|2013-02-26 03:00,26,22.4,22.4,22.4,22.4,190
20130801|2013-02-26 03:30,26,22.25,22.25,22.15,22.15,205
20130801|2013-02-26 04:00,26,22.3,22.3,22.3,22.3,525
20130801|2013-02-26 04:30,26,22.4,22.5,22.4,22.5,210
20130801|2013-02-26 10:00,26,22.85,22.95,22.85,22.9,250
20130801|2013-02-27 07:30,27,22.65,22.65,22.65,22.65,30
20130801|2013-02-27 08:00,27,22.5,22.5,22.5,22.5,25
20130801|2013-02-27 10:00,27,22.3,22.4,22.25,22.25,1600
20130801|2013-02-28 08:30,28,22.15,22.15,22.15,22.15,2
20130801|2013-02-28 09:00,28,22.25,22.25,22.25,22.25,100
20130801|2013-02-28 10:00,28,22.25,22.45,22.25,22.35,709
20130801|2013-03-01 10:00,1,22.45,22.5,22.45,22.5,500
20130801|2013-03-04 04:30,4,22.3,22.3,22.3,22.3,2
20130801|2013-03-04 10:00,4,22.6,22.65,22.6,22.65,500
20130801|2013-03-05 05:30,5,22.3,22.3,22.3,22.3,2
20130801|2013-03-05 07:30,5,22.1,22.1,22.1,22.1,100
20130801|2013-03-05 09:30,5,22.1,22.1,22.1,22.1,100
20130801|2013-03-05 10:00,5,22.1,22.15,22.1,22.15,710
20130801|2013-03-06 09:30,6,22,22,22,22,80
20130801|2013-03-06 10:00,6,22.2,22.35,22,22.1,1650
20130801|2013-03-07 07:30,7,21.85,21.85,21.85,21.85,100
20130801|2013-03-07 08:30,7,21.5,21.5,21.5,21.5,50
20130801|2013-03-07 09:00,7,21.5,21.5,21.5,21.5,100
20130801|2013-03-07 10:00,7,21.4,21.8,21.4,21.5,600
20130801|2013-03-08 09:00,8,21.35,21.35,21.35,21.35,200
20130801|2013-03-08 10:00,8,21.3,21.4,21.2,21.25,507
20130801|2013-03-11 06:30,11,21.5,21.5,21.5,21.5,1100
20130801|2013-03-11 08:30,11,21.55,21.55,21.55,21.55,35
20130801|2013-03-11 10:00,11,21.5,21.5,21.5,21.5,50
20130801|2013-03-11 11:00,11,21.5,21.55,21.45,21.55,650
20130801|2013-03-12 11:00,12,21.65,21.85,21.65,21.85,262
20130801|2013-03-13 10:30,13,21.75,21.75,21.75,21.75,40
20130801|2013-03-13 11:00,13,22,22.05,21.95,22.05,400
20130801|2013-03-14 03:30,14,21.6,21.6,21.6,21.6,87
20130801|2013-03-14 07:30,14,21.6,21.6,21.6,21.6,14
20130801|2013-03-14 08:00,14,21.45,21.45,21.45,21.45,55
20130801|2013-03-14 09:00,14,21.45,21.5,21.45,21.5,266
20130801|2013-03-14 11:00,14,21.4,21.4,21.3,21.3,150
20130801|2013-03-15 08:00,15,21.55,21.55,21.55,21.55,140
20130801|2013-03-15 09:00,15,21.7,21.7,21.7,21.7,35
20130801|2013-03-15 10:30,15,21.55,21.55,21.55,21.55,50
20130801|2013-03-15 11:00,15,21.6,21.7,21.55,21.7,850
20130801|2013-03-18 03:30,18,21.95,21.95,21.95,21.95,20
20130801|2013-03-18 10:00,18,22.2,22.2,22.2,22.2,35
20130801|2013-03-18 10:30,18,22.2,22.2,22.2,22.2,35
20130801|2013-03-18 11:00,18,21.95,22,21.85,22,330
20130801|2013-03-19 11:00,19,22.65,22.75,22.45,22.7,130
20130801|2013-03-20 03:00,20,21.9,21.9,21.9,21.9,2
20130801|2013-03-20 04:00,20,22.1,22.1,22.1,22.1,45
20130801|2013-03-20 05:30,20,22.2,22.2,22.2,22.2,100
20130801|2013-03-20 06:00,20,22.2,22.2,22.2,22.2,55
20130801|2013-03-20 10:30,20,22.1,22.1,22.1,22.1,30
20130801|2013-03-20 11:00,20,22.05,22.1,21.85,22.1,700
20130801|2013-03-21 10:00,21,22.2,22.2,22.2,22.2,100
20130801|2013-03-21 10:30,21,22.15,22.15,22.05,22.05,171
20130801|2013-03-21 11:00,21,22,22,21.95,21.95,122
20130801|2013-03-22 08:30,22,22.2,22.2,22.2,22.2,50
20130801|2013-03-22 09:00,22,21.95,22.2,21.95,22.2,51
20130801|2013-03-22 09:30,22,22,22,22,22,50
20130801|2013-03-22 10:00,22,22.2,22.2,22.2,22.2,30
20130801|2013-03-22 11:00,22,22.2,22.2,22.1,22.1,26
20130801|2013-03-25 04:30,25,21.6,21.65,21.6,21.65,15
20130801|2013-03-25 05:00,25,21.55,21.55,21.55,21.55,12
20130801|2013-03-25 10:00,25,22.4,22.4,22.4,22.4,35
20130801|2013-03-25 10:30,25,22.4,22.4,22.25,22.25,165
20130801|2013-03-25 11:00,25,22.2,22.25,22.05,22.25,294
20130801|2013-03-26 11:00,26,22.3,22.4,22.3,22.35,575
20130801|2013-03-27 05:00,27,22.65,22.7,22.65,22.7,300
20130801|2013-03-27 05:30,27,22.7,22.7,22.7,22.7,100
20130801|2013-03-27 07:00,27,22.9,22.9,22.9,22.9,100
20130801|2013-03-27 07:30,27,22.7,22.7,22.6,22.6,251
20130801|2013-03-27 09:00,27,22.6,22.6,22.6,22.6,50
20130801|2013-03-27 11:00,27,22.7,22.7,22.55,22.7,500
20130801|2013-03-28 07:00,28,22.5,22.5,22.5,22.5,35
20130801|2013-03-28 08:30,28,22.4,22.4,22.4,22.4,201
20130801|2013-03-28 09:00,28,22.4,22.4,22.4,22.4,199
20130801|2013-03-28 10:30,28,22.45,22.45,22.45,22.45,32
20130801|2013-03-28 11:00,28,22.55,22.55,22.45,22.45,267
20130801|2013-04-02 05:00,2,22.25,22.25,22.25,22.25,10
20130801|2013-04-02 05:30,2,22.2,22.25,22.2,22.25,20
20130801|2013-04-02 07:00,2,22.3,22.3,22.25,22.25,1458
20130801|2013-04-02 09:00,2,22.2,22.2,22.2,22.2,218
20130801|2013-04-02 09:30,2,22.2,22.2,22.2,22.2,9
20130801|2013-04-02 10:00,2,22.2,22.2,22.1,22.1,93
20130801|2013-04-03 05:00,3,22.1,22.1,22.1,22.1,50
20130801|2013-04-03 09:00,3,22.2,22.2,22.2,22.2,10
20130801|2013-04-03 09:30,3,22.25,22.25,22.25,22.25,5
20130801|2013-04-03 10:00,3,22.25,22.25,22.2,22.2,65
20130801|2013-04-04 06:00,4,22.15,22.15,22.15,22.15,1
20130801|2013-04-04 07:30,4,22.15,22.2,22.15,22.2,66
20130801|2013-04-04 08:30,4,22.2,22.25,22.2,22.25,14
20130801|2013-04-04 09:00,4,22.3,22.5,22.3,22.5,170
20130801|2013-04-04 09:30,4,22.5,22.5,22.5,22.5,100
20130801|2013-04-04 10:00,4,22.5,22.5,22.35,22.4,33
20130801|2013-04-05 09:00,5,23.2,23.2,23.2,23.2,6
20130801|2013-04-05 10:00,5,22.9,22.9,22.85,22.85,22
20130801|2013-04-08 05:30,8,22.8,22.8,22.8,22.8,5
20130801|2013-04-08 06:00,8,22.75,22.75,22.75,22.75,7
20130801|2013-04-08 06:30,8,22.8,22.8,22.75,22.75,243
20130801|2013-04-08 08:30,8,22.7,22.7,22.7,22.7,108
20130801|2013-04-08 09:00,8,22.7,22.7,22.7,22.7,2
20130801|2013-04-08 09:30,8,22.65,22.65,22.65,22.65,4
20130801|2013-04-08 10:00,8,22.65,22.65,22.5,22.5,244
20130801|2013-04-09 03:30,9,22.25,22.25,22.25,22.25,1
20130801|2013-04-09 05:00,9,22.35,22.35,22.35,22.35,600
20130801|2013-04-09 05:30,9,22.35,22.35,22.35,22.35,50
20130801|2013-04-09 07:00,9,22.25,22.25,22.25,22.25,37
20130801|2013-04-09 07:30,9,22.35,22.35,22.35,22.35,1000
20130801|2013-04-09 08:00,9,22.35,22.35,22.35,22.35,37
20130801|2013-04-09 09:00,9,22.45,22.45,22.45,22.45,1
20130801|2013-04-09 10:00,9,22.35,22.4,22.25,22.25,705
20130801|2013-04-10 03:00,10,22,22,22,22,1
20130801|2013-04-10 08:30,10,21.9,21.9,21.85,21.85,5
20130801|2013-04-10 09:00,10,21.8,21.8,21.8,21.8,135
20130801|2013-04-10 10:00,10,21.75,21.95,21.75,21.95,156
20130801|2013-04-11 05:30,11,21.75,21.75,21.75,21.75,50
20130801|2013-04-11 06:30,11,21.75,21.75,21.75,21.75,50
20130801|2013-04-11 07:00,11,21.75,21.75,21.75,21.75,50
20130801|2013-04-11 08:00,11,21.8,21.8,21.8,21.8,1
20130801|2013-04-11 10:00,11,21.7,21.85,21.5,21.85,159
20130801|2013-04-12 10:00,12,21.9,21.9,21.85,21.85,135
20130801|2013-04-15 08:00,15,21.85,21.85,21.85,21.85,5
20130801|2013-04-15 10:00,15,22,22.05,21.95,22,503
20130801|2013-04-16 08:00,16,21.9,21.9,21.85,21.85,14
20130801|2013-04-16 08:30,16,21.85,21.85,21.85,21.85,5
20130801|2013-04-16 09:30,16,22,22.05,22,22.05,13
20130801|2013-04-16 10:00,16,22,22,22,22,58
20130801|2013-04-17 02:30,17,22.6,22.6,22.6,22.6,10
20130801|2013-04-17 09:30,17,22.6,22.6,22.6,22.6,10
20130801|2013-04-17 10:00,17,22.7,22.7,22.4,22.4,594
20130801|2013-04-18 02:30,18,22.3,22.3,22.3,22.3,280
20130801|2013-04-18 03:00,18,22.3,22.3,22.3,22.3,75
20130801|2013-04-18 04:30,18,21.95,21.95,21.95,21.95,200
20130801|2013-04-18 05:00,18,22.05,22.05,22.05,22.05,100
20130801|2013-04-18 06:30,18,22.2,22.2,22.2,22.2,50
20130801|2013-04-18 07:00,18,22.2,22.2,22.2,22.2,67
20130801|2013-04-18 07:30,18,22.25,22.25,22.25,22.25,145
20130801|2013-04-18 08:30,18,22.3,22.5,22.3,22.5,160
20130801|2013-04-18 09:00,18,22.7,22.7,22.7,22.7,58
20130801|2013-04-18 10:00,18,22.55,22.55,22.4,22.4,980
20130801|2013-04-19 07:30,19,22.3,22.3,22.3,22.3,1
20130801|2013-04-19 08:30,19,22.25,22.3,22.15,22.3,636
20130801|2013-04-19 09:30,19,22.25,22.25,22.25,22.25,54
20130801|2013-04-19 10:00,19,22.15,22.15,22,22.1,674
20130801|2013-04-22 07:00,22,22,22.05,22,22.05,6
20130801|2013-04-22 07:30,22,22.05,22.05,22.05,22.05,96
20130801|2013-04-22 08:00,22,22.1,22.1,22.1,22.1,2
20130801|2013-04-22 09:00,22,22.2,22.2,22.2,22.2,20
20130801|2013-04-22 10:00,22,22.05,22.05,22,22,323
20130801|2013-04-23 02:30,23,22,22,22,22,24
20130801|2013-04-23 04:00,23,22,22,22,22,1915
20130801|2013-04-23 04:30,23,22,22,21.95,21.95,642
20130801|2013-04-23 06:30,23,21.65,21.8,21.65,21.8,245
20130801|2013-04-23 07:00,23,21.65,21.65,21.55,21.55,13
20130801|2013-04-23 07:30,23,21.6,21.6,21.6,21.6,1
20130801|2013-04-23 08:00,23,21.65,21.65,21.65,21.65,1
20130801|2013-04-23 08:30,23,21.55,21.55,21.5,21.5,150
20130801|2013-04-23 09:00,23,21.55,21.55,21.55,21.55,50
20130801|2013-04-23 09:30,23,21.45,21.45,21.45,21.45,5
20130801|2013-04-23 10:00,23,21.5,21.6,21.45,21.45,161
20130801|2013-04-24 02:00,24,21.35,21.35,21.35,21.35,1
20130801|2013-04-24 07:00,24,21.5,21.5,21.5,21.5,200
20130801|2013-04-24 08:00,24,21.65,21.65,21.6,21.6,12
20130801|2013-04-24 09:30,24,21.6,21.6,21.4,21.45,566
20130801|2013-04-24 10:00,24,21.45,21.45,21.45,21.45,60
20130801|2013-04-25 06:00,25,21.45,21.55,21.45,21.45,501
20130801|2013-04-25 08:00,25,21.55,21.65,21.55,21.65,108
20130801|2013-04-25 10:00,25,21.4,21.4,21.3,21.3,263
20130801|2013-04-26 03:30,26,21.4,21.4,21.4,21.4,50
20130801|2013-04-26 05:30,26,21.5,21.5,21.5,21.5,50
20130801|2013-04-26 08:30,26,21.7,21.7,21.7,21.7,3
20130801|2013-04-26 10:00,26,21.6,21.6,21.5,21.5,441
20130801|2013-04-29 04:00,29,21.3,21.3,21.3,21.3,10
20130801|2013-04-29 07:30,29,21.35,21.35,21.35,21.35,9
20130801|2013-04-29 08:00,29,21.35,21.35,21.35,21.35,12
20130801|2013-04-29 08:30,29,21.35,21.35,21.35,21.35,12
20130801|2013-04-29 09:30,29,21.35,21.45,21.35,21.35,26
20130801|2013-04-29 10:00,29,21.35,21.4,21.3,21.3,316
20130801|2013-04-30 08:30,30,21.2,21.2,21.2,21.2,7
20130801|2013-04-30 09:00,30,21.3,21.3,21.3,21.3,44
20130801|2013-04-30 10:00,30,21.15,21.15,21.15,21.15,30
20130801|2013-05-02 02:00,2,21.3,21.3,21.3,21.3,5
20130801|2013-05-02 02:30,2,21.1,21.1,21.1,21.1,3
20130801|2013-05-02 03:00,2,21.1,21.1,21.1,21.1,46
20130801|2013-05-02 04:30,2,21.2,21.2,21.2,21.2,2
20130801|2013-05-02 05:30,2,21.15,21.15,21.1,21.1,201
20130801|2013-05-02 06:00,2,21.1,21.1,21.1,21.1,5
20130801|2013-05-02 07:30,2,21,21,20.7,20.8,2641
20130801|2013-05-02 08:00,2,21.25,21.3,21.25,21.3,134
20130801|2013-05-02 09:30,2,21,21,21,21,42
20130801|2013-05-02 10:00,2,20.85,20.85,20.65,20.65,481
20130801|2013-05-03 02:30,3,20.6,20.6,20.6,20.6,158
20130801|2013-05-03 03:00,3,20.65,20.7,20.65,20.7,67
20130801|2013-05-03 03:30,3,20.65,20.65,20.6,20.65,951
20130801|2013-05-03 04:00,3,20.65,20.65,20.65,20.65,100
20130801|2013-05-03 04:30,3,20.6,20.65,20.6,20.65,53
20130801|2013-05-03 05:00,3,20.65,20.65,20.6,20.6,88
20130801|2013-05-03 07:00,3,20.6,20.65,20.6,20.65,1107
20130801|2013-05-03 07:30,3,20.5,20.5,20.5,20.5,2580
20130801|2013-05-03 08:00,3,20.4,20.4,20.4,20.4,2
20130801|2013-05-03 08:30,3,20.4,20.4,20.4,20.4,1
20130801|2013-05-03 09:00,3,20.5,20.5,20.5,20.5,4
20130801|2013-05-03 10:00,3,20.4,20.5,20.35,20.35,478
20130801|2013-05-06 02:00,6,20.5,20.5,20.5,20.5,1
20130801|2013-05-06 02:30,6,20.35,20.4,20.35,20.4,51
20130801|2013-05-06 03:30,6,20.35,20.35,20.35,20.35,1
20130801|2013-05-06 04:00,6,20.45,20.45,20.45,20.45,2
20130801|2013-05-06 05:00,6,20.55,20.55,20.55,20.55,8
20130801|2013-05-06 05:30,6,20.5,20.5,20.5,20.5,1
20130801|2013-05-06 07:30,6,20.5,20.5,20.5,20.5,3
20130801|2013-05-06 08:30,6,20.5,20.5,20.5,20.5,38
20130801|2013-05-06 09:00,6,20.5,20.5,20.5,20.5,1
20130801|2013-05-06 10:00,6,20.4,20.55,20.4,20.4,259
20130801|2013-05-07 03:00,7,20.25,20.25,20.25,20.25,2
20130801|2013-05-07 03:30,7,20.2,20.2,20.2,20.2,100
20130801|2013-05-07 04:30,7,20.15,20.15,20.15,20.15,100
20130801|2013-05-07 05:30,7,20.05,20.05,20.05,20.05,130
20130801|2013-05-07 06:00,7,20.05,20.05,20.05,20.05,10
20130801|2013-05-07 07:00,7,20.1,20.1,20.1,20.1,35
20130801|2013-05-07 07:30,7,20,20.05,20,20,76
20130801|2013-05-07 08:00,7,20,20,20,20,11
20130801|2013-05-07 08:30,7,20,20.05,19.95,20.05,2834
20130801|2013-05-07 09:00,7,20.1,20.15,20.1,20.1,40
20130801|2013-05-07 09:30,7,20.2,20.2,20.2,20.2,5
20130801|2013-05-07 10:00,7,20.15,20.15,20.05,20.05,302
20130801|2013-05-08 02:30,8,19.95,19.95,19.95,19.95,1
20130801|2013-05-08 03:00,8,20.05,20.05,20.05,20.05,50
20130801|2013-05-08 05:30,8,19.95,19.95,19.95,19.95,1
20130801|2013-05-08 07:00,8,20,20,20,20,33
20130801|2013-05-08 08:00,8,20.05,20.05,20.05,20.05,1
20130801|2013-05-08 08:30,8,20.05,20.05,19.95,19.95,92
20130801|2013-05-08 09:00,8,19.9,19.9,19.9,19.9,90
20130801|2013-05-08 10:00,8,19.95,19.95,19.95,19.95,13
20130801|2013-05-09 05:00,9,20.2,20.2,20.2,20.2,5
20130801|2013-05-09 05:30,9,20.15,20.15,20.15,20.15,1
20130801|2013-05-09 08:00,9,20.2,20.2,20.2,20.2,57
20130801|2013-05-09 09:00,9,20.25,20.25,20.25,20.25,100
20130801|2013-05-09 09:30,9,20.3,20.3,20.3,20.3,100
20130801|2013-05-09 10:00,9,20.3,20.3,20.15,20.2,973
20130801|2013-05-10 02:30,10,20.05,20.1,20.05,20.1,10
20130801|2013-05-10 05:00,10,20.1,20.2,20.1,20.2,205
20130801|2013-05-10 06:30,10,20.2,20.2,20.2,20.2,2
20130801|2013-05-10 07:00,10,20.2,20.25,20.2,20.25,15
20130801|2013-05-10 08:00,10,20.3,20.3,20.3,20.3,55
20130801|2013-05-10 08:30,10,20.35,20.35,20.35,20.35,100
20130801|2013-05-10 09:00,10,20.35,20.4,20.35,20.4,112
20130801|2013-05-10 09:30,10,20.4,20.45,20.4,20.45,132
20130801|2013-05-10 10:00,10,20.3,20.4,20.3,20.35,290
20130801|2013-05-13 02:00,13,20.45,20.45,20.45,20.45,3
20130801|2013-05-13 03:00,13,20.7,20.7,20.7,20.7,17
20130801|2013-05-13 03:30,13,20.7,20.7,20.7,20.7,7
20130801|2013-05-13 04:00,13,20.7,20.75,20.7,20.75,105
20130801|2013-05-13 04:30,13,20.75,20.75,20.75,20.75,5
20130801|2013-05-13 05:00,13,20.75,20.75,20.75,20.75,9
20130801|2013-05-13 06:00,13,20.7,20.7,20.7,20.7,4
20130801|2013-05-13 08:00,13,20.6,20.6,20.6,20.6,4
20130801|2013-05-13 08:30,13,20.65,20.7,20.65,20.7,2
20130801|2013-05-13 09:00,13,20.7,20.75,20.7,20.75,3
20130801|2013-05-13 09:30,13,20.65,20.65,20.65,20.65,3
20130801|2013-05-13 10:00,13,20.6,20.6,20.45,20.5,253
20130801|2013-05-14 02:00,14,20.5,20.5,20.5,20.5,10
20130801|2013-05-14 03:30,14,20.65,20.65,20.65,20.65,35
20130801|2013-05-14 05:30,14,20.55,20.55,20.55,20.55,75
20130801|2013-05-14 06:30,14,20.55,20.55,20.5,20.5,52
20130801|2013-05-14 07:00,14,20.35,20.4,20.35,20.4,308
20130801|2013-05-14 07:30,14,20.45,20.5,20.45,20.5,59
20130801|2013-05-14 09:00,14,20.4,20.4,20.35,20.4,310
20130801|2013-05-14 09:30,14,20.4,20.45,20.4,20.4,1009
20130801|2013-05-14 10:00,14,20.45,20.5,20.35,20.35,483
20130801|2013-05-15 02:00,15,20.45,20.45,20.45,20.45,1
20130801|2013-05-15 02:30,15,20.45,20.45,20.45,20.45,2
20130801|2013-05-15 03:00,15,20.45,20.45,20.45,20.45,51
20130801|2013-05-15 03:30,15,20.45,20.45,20.45,20.45,51
20130801|2013-05-15 04:00,15,20.5,20.5,20.5,20.5,7
20130801|2013-05-15 04:30,15,20.5,20.5,20.4,20.4,150
20130801|2013-05-15 05:30,15,20.4,20.4,20.4,20.4,2
20130801|2013-05-15 06:00,15,20.45,20.5,20.45,20.5,22
20130801|2013-05-15 06:30,15,20.5,20.5,20.5,20.5,12
20130801|2013-05-15 07:30,15,20.55,20.6,20.55,20.6,21
20130801|2013-05-15 08:00,15,20.6,20.65,20.6,20.65,26
20130801|2013-05-15 09:30,15,20.45,20.5,20.45,20.5,65
20130801|2013-05-15 10:00,15,20.45,20.45,20.35,20.45,332
20130801|2013-05-15 10:30,15,20.45,20.45,20.45,20.45,20
20130801|2013-05-16 02:00,16,20.4,20.4,20.1,20.2,210
20130801|2013-05-16 02:30,16,20.1,20.15,20.1,20.15,21
20130801|2013-05-16 05:30,16,20.2,20.2,20.2,20.2,16
20130801|2013-05-16 06:30,16,20.2,20.2,20.2,20.2,5
20130801|2013-05-16 07:00,16,20.2,20.3,20.2,20.25,18
20130801|2013-05-16 07:30,16,20.3,20.4,20.3,20.4,63
20130801|2013-05-16 09:00,16,20.55,20.6,20.45,20.6,135
20130801|2013-05-16 09:30,16,20.6,20.6,20.6,20.6,215
20130801|2013-05-16 10:00,16,20.6,20.65,20.6,20.6,518
20130801|2013-05-17 02:00,17,20.55,20.55,20.55,20.55,4
20130801|2013-05-17 04:30,17,20.45,20.45,20.45,20.45,100
20130801|2013-05-17 05:00,17,20.45,20.55,20.45,20.55,443
20130801|2013-05-17 06:00,17,20.5,20.5,20.5,20.5,99
20130801|2013-05-17 06:30,17,20.5,20.5,20.5,20.5,251
20130801|2013-05-17 07:00,17,20.5,20.55,20.5,20.55,48
20130801|2013-05-17 07:30,17,20.5,20.5,20.5,20.5,9
20130801|2013-05-17 08:00,17,20.5,20.5,20.5,20.5,8
20130801|2013-05-17 08:30,17,20.5,20.5,20.4,20.4,250
20130801|2013-05-17 09:00,17,20.45,20.45,20.45,20.45,12
20130801|2013-05-17 09:30,17,20.5,20.5,20.5,20.5,21
20130801|2013-05-17 10:00,17,20.65,20.65,20.5,20.55,136
20130801|2013-05-20 02:00,20,20.55,20.55,20.55,20.55,100
20130801|2013-05-20 02:30,20,20.55,20.7,20.55,20.7,122
20130801|2013-05-20 03:00,20,20.65,20.65,20.65,20.65,2
20130801|2013-05-20 03:30,20,20.65,20.65,20.65,20.65,1
20130801|2013-05-20 05:00,20,20.75,20.75,20.75,20.75,1
20130801|2013-05-20 06:00,20,20.75,20.75,20.75,20.75,43
20130801|2013-05-20 06:30,20,20.75,20.85,20.75,20.85,143
20130801|2013-05-20 07:00,20,20.8,20.85,20.75,20.85,207
20130801|2013-05-20 07:30,20,20.85,20.85,20.85,20.85,15
20130801|2013-05-20 08:30,20,20.85,20.85,20.8,20.8,150
20130801|2013-05-20 09:00,20,20.85,20.85,20.75,20.8,261
20130801|2013-05-20 09:30,20,20.75,20.8,20.7,20.75,246
20130801|2013-05-20 10:00,20,20.7,20.75,20.65,20.7,1075
20130801|2013-05-21 02:30,21,20.6,20.6,20.6,20.6,1
20130801|2013-05-21 04:30,21,20.9,20.9,20.9,20.9,14
20130801|2013-05-21 05:00,21,20.9,20.9,20.9,20.9,1
20130801|2013-05-21 05:30,21,20.95,20.95,20.95,20.95,25
20130801|2013-05-21 06:00,21,20.95,20.95,20.95,20.95,26
20130801|2013-05-21 07:00,21,20.9,20.9,20.9,20.9,36
20130801|2013-05-21 08:00,21,20.95,20.95,20.95,20.95,8
20130801|2013-05-21 08:30,21,20.8,20.8,20.8,20.8,1
20130801|2013-05-21 09:00,21,20.8,20.95,20.8,20.95,116
20130801|2013-05-21 09:30,21,21,21.05,21,21.05,79
20130801|2013-05-21 10:00,21,20.85,20.85,20.85,20.85,352
20130801|2013-05-22 02:30,22,20.75,20.85,20.75,20.85,132
20130801|2013-05-22 03:00,22,20.85,20.85,20.85,20.85,1
20130801|2013-05-22 03:30,22,20.85,20.85,20.8,20.8,24
20130801|2013-05-22 04:00,22,20.85,20.9,20.85,20.9,201
20130801|2013-05-22 04:30,22,20.9,20.95,20.9,20.95,159
20130801|2013-05-22 05:00,22,20.95,21,20.95,20.95,133
20130801|2013-05-22 05:30,22,20.9,20.9,20.9,20.9,81
20130801|2013-05-22 07:00,22,20.9,20.9,20.8,20.8,62
20130801|2013-05-22 07:30,22,20.85,20.85,20.85,20.85,20
20130801|2013-05-22 08:00,22,20.85,20.85,20.85,20.85,26
20130801|2013-05-22 08:30,22,20.9,20.9,20.8,20.85,296
20130801|2013-05-22 09:00,22,20.75,20.75,20.5,20.55,244
20130801|2013-05-22 09:30,22,20.55,20.75,20.55,20.75,194
20130801|2013-05-22 10:00,22,20.75,20.8,20.7,20.7,112
20130801|2013-05-23 02:00,23,21.8,21.8,21.8,21.8,4
20130801|2013-05-23 02:30,23,21.45,21.6,21.45,21.6,111
20130801|2013-05-23 03:00,23,21.6,22,21.6,22,191
20130801|2013-05-23 03:30,23,21.95,22,21.95,22,36
20130801|2013-05-23 04:00,23,21.95,21.95,21.95,21.95,50
20130801|2013-05-23 05:00,23,21.65,21.75,21.65,21.75,139
20130801|2013-05-23 05:30,23,21.7,21.7,21.7,21.7,25
20130801|2013-05-23 06:00,23,21.65,21.65,21.65,21.65,50
20130801|2013-05-23 06:30,23,21.7,21.75,21.7,21.75,375
20130801|2013-05-23 07:00,23,21.75,21.8,21.7,21.8,216
20130801|2013-05-23 07:30,23,21.8,21.9,21.8,21.9,57
20130801|2013-05-23 08:30,23,21.95,22,21.85,22,83
20130801|2013-05-23 09:00,23,22.05,22.05,21.8,21.8,112
20130801|2013-05-23 09:30,23,21.8,21.8,21.8,21.8,5
20130801|2013-05-23 10:00,23,21.8,21.8,21.3,21.4,854
20130801|2013-05-23 10:30,23,21.4,21.4,21.4,21.4,2
20130801|2013-05-24 02:30,24,21.2,21.2,21.2,21.2,5
20130801|2013-05-24 03:00,24,21.25,21.3,21.25,21.3,3
20130801|2013-05-24 04:30,24,21.35,21.35,21.35,21.35,100
20130801|2013-05-24 05:30,24,21.4,21.4,21.4,21.4,50
20130801|2013-05-24 06:00,24,21.45,21.5,21.45,21.5,125
20130801|2013-05-24 06:30,24,21.55,21.55,21.55,21.55,1
20130801|2013-05-24 07:00,24,21.4,21.4,21.4,21.4,75
20130801|2013-05-24 08:00,24,21.45,21.6,21.45,21.6,77
20130801|2013-05-24 08:30,24,21.55,21.7,21.55,21.65,200
20130801|2013-05-24 09:00,24,21.65,21.75,21.65,21.7,316
20130801|2013-05-24 09:30,24,21.65,21.65,21.45,21.6,236
20130801|2013-05-24 10:00,24,21.55,21.55,21.4,21.45,479
20130801|2013-05-27 02:00,27,21.25,21.3,21.25,21.3,188
20130801|2013-05-27 05:00,27,21.3,21.3,21.3,21.3,100
20130801|2013-05-27 05:30,27,21.35,21.35,21.35,21.35,5
20130801|2013-05-27 06:00,27,21.35,21.35,21.35,21.35,50
20130801|2013-05-27 06:30,27,21.35,21.35,21.35,21.35,110
20130801|2013-05-27 07:00,27,21.35,21.35,21.35,21.35,25
20130801|2013-05-27 08:00,27,21.35,21.35,21.35,21.35,11
20130801|2013-05-27 09:30,27,21.35,21.35,21.35,21.35,10
20130801|2013-05-27 10:00,27,21.2,21.3,21.15,21.15,442
20130801|2013-05-28 02:00,28,21.1,21.1,21,21,169
20130801|2013-05-28 02:30,28,20.95,20.95,20.8,20.85,139
20130801|2013-05-28 05:00,28,20.95,21,20.95,20.95,50
20130801|2013-05-28 06:00,28,21,21,21,21,51
20130801|2013-05-28 07:00,28,20.95,20.95,20.95,20.95,1
20130801|2013-05-28 07:30,28,21,21,21,21,6
20130801|2013-05-28 08:30,28,21,21.1,20.95,21.1,93
20130801|2013-05-28 09:00,28,20.9,20.95,20.9,20.95,101
20130801|2013-05-28 09:30,28,20.9,21.05,20.9,21.05,83
20130801|2013-05-28 10:00,28,21.05,21.1,21.05,21.1,707
20130801|2013-05-29 02:00,29,21.1,21.5,21.1,21.4,156
20130801|2013-05-29 02:30,29,21.4,21.5,21.4,21.45,200
20130801|2013-05-29 03:00,29,21.4,21.4,21.4,21.4,29
20130801|2013-05-29 03:30,29,21.35,21.35,21.35,21.35,230
20130801|2013-05-29 04:00,29,21.35,21.4,21.35,21.4,53
20130801|2013-05-29 04:30,29,21.45,21.5,21.25,21.25,42
20130801|2013-05-29 05:30,29,21.4,21.4,21.4,21.4,5
20130801|2013-05-29 06:00,29,21.55,21.55,21.55,21.55,71
20130801|2013-05-29 07:00,29,21.6,21.6,21.6,21.6,100
20130801|2013-05-29 07:30,29,21.5,21.5,21.5,21.5,50
20130801|2013-05-29 08:00,29,21.5,21.5,21.5,21.5,30
20130801|2013-05-29 08:30,29,21.5,21.6,21.5,21.6,65
20130801|2013-05-29 09:00,29,21.5,21.55,21.45,21.5,297
20130801|2013-05-29 09:30,29,21.55,21.6,21.55,21.6,12
20130801|2013-05-29 10:00,29,21.6,21.65,21.55,21.55,222
20130801|2013-05-30 02:00,30,22,22,21.55,21.65,20
20130801|2013-05-30 03:30,30,21.45,21.45,21.45,21.45,24
20130801|2013-05-30 04:30,30,21.45,21.45,21.4,21.4,60
20130801|2013-05-30 05:30,30,21.25,21.25,21.25,21.25,5
20130801|2013-05-30 07:00,30,21.25,21.3,21.25,21.3,106
20130801|2013-05-30 07:30,30,21.25,21.4,21.2,21.4,68
20130801|2013-05-30 08:30,30,21.25,21.25,21.25,21.25,111
20130801|2013-05-30 09:00,30,21.25,21.25,21.25,21.25,7
20130801|2013-05-30 09:30,30,21.25,21.25,21.2,21.2,7
20130801|2013-05-30 10:00,30,21.25,21.4,21.25,21.4,417
20130801|2013-05-31 02:30,31,21.9,21.95,21.8,21.8,96
20130801|2013-05-31 03:00,31,21.7,21.7,21.7,21.7,8
20130801|2013-05-31 04:00,31,21.8,21.8,21.8,21.8,59
20130801|2013-05-31 04:30,31,21.85,21.9,21.85,21.9,30
20130801|2013-05-31 05:30,31,21.7,21.7,21.7,21.7,2
20130801|2013-05-31 08:00,31,21.65,21.65,21.65,21.65,100
20130801|2013-05-31 09:00,31,21.5,21.5,21.5,21.5,6
20130801|2013-05-31 10:00,31,21.3,21.55,21.3,21.35,143
20130801|2013-05-31 10:30,31,21.3,21.3,21.3,21.3,155
20130801|2013-06-03 02:00,3,21.95,22.4,21.9,22.25,169
20130801|2013-06-03 02:30,3,22.1,22.1,22,22,101
20130801|2013-06-03 03:00,3,22,22.25,22,22.05,297
20130801|2013-06-03 04:00,3,21.9,21.9,21.9,21.9,100
20130801|2013-06-03 04:30,3,21.65,21.75,21.65,21.65,207
20130801|2013-06-03 05:30,3,21.4,21.4,21.3,21.3,200
20130801|2013-06-03 06:00,3,21.15,21.25,21.15,21.25,131
20130801|2013-06-03 06:30,3,21.2,21.2,21.2,21.2,10
20130801|2013-06-03 07:30,3,21.35,21.35,21.35,21.35,8
20130801|2013-06-03 08:30,3,21.6,21.7,21.6,21.7,296
20130801|2013-06-03 09:00,3,21.9,21.9,21.8,21.8,14
20130801|2013-06-03 09:30,3,21.7,22.05,21.7,22.05,150
20130801|2013-06-03 10:00,3,22,22.15,21.95,22.05,727
20130801|2013-06-04 02:00,4,21.75,21.9,21.75,21.9,254
20130801|2013-06-04 03:00,4,21.9,21.9,21.9,21.9,10
20130801|2013-06-04 03:30,4,21.9,21.9,21.9,21.9,100
20130801|2013-06-04 04:00,4,21.95,21.95,21.95,21.95,50
20130801|2013-06-04 06:00,4,21.9,21.9,21.9,21.9,75
20130801|2013-06-04 07:00,4,21.75,21.75,21.7,21.7,178
20130801|2013-06-04 08:00,4,21.75,21.75,21.7,21.7,8
20130801|2013-06-04 08:30,4,21.65,21.7,21.65,21.7,125
20130801|2013-06-04 09:00,4,21.7,21.7,21.65,21.65,71
20130801|2013-06-04 09:30,4,21.65,21.75,21.65,21.65,74
20130801|2013-06-04 10:00,4,21.75,21.75,21.7,21.7,439
20130801|2013-06-05 02:00,5,21.85,21.9,21.85,21.9,16
20130801|2013-06-05 03:30,5,21.75,21.75,21.75,21.75,100
20130801|2013-06-05 04:00,5,21.8,21.8,21.8,21.8,50
20130801|2013-06-05 05:00,5,21.95,22,21.95,22,71
20130801|2013-06-05 05:30,5,22.05,22.25,22.05,22.15,40
20130801|2013-06-05 06:00,5,22.05,22.05,22.05,22.05,53
20130801|2013-06-05 07:00,5,21.9,22,21.9,22,55
20130801|2013-06-05 07:30,5,21.95,22,21.95,21.95,22
20130801|2013-06-05 08:30,5,22,22,21.9,21.9,68
20130801|2013-06-05 09:00,5,21.95,22,21.95,22,42
20130801|2013-06-05 09:30,5,22.05,22.15,22.05,22.15,22
20130801|2013-06-05 10:00,5,22.15,22.3,22.1,22.25,398
20130801|2013-06-06 02:00,6,22.2,22.3,22.2,22.3,245
20130801|2013-06-06 02:30,6,22.2,22.35,22.2,22.35,230
20130801|2013-06-06 03:00,6,22.25,22.25,22.2,22.2,150
20130801|2013-06-06 03:30,6,22.2,22.2,22.15,22.15,300
20130801|2013-06-06 04:00,6,22.15,22.15,22.1,22.1,69
20130801|2013-06-06 04:30,6,22,22,22,22,7
20130801|2013-06-06 05:00,6,22,22,22,22,1
20130801|2013-06-06 05:30,6,21.9,21.9,21.85,21.85,20
20130801|2013-06-06 06:00,6,21.85,21.9,21.85,21.85,163
20130801|2013-06-06 07:00,6,21.8,21.85,21.8,21.85,28
20130801|2013-06-06 07:30,6,21.9,22.05,21.9,22,137
20130801|2013-06-06 08:00,6,22.05,22.2,22.05,22.2,4
20130801|2013-06-06 08:30,6,22.2,22.35,22.2,22.2,284
20130801|2013-06-06 09:00,6,22.3,22.4,22.3,22.4,4
20130801|2013-06-06 09:30,6,22.4,22.4,22.4,22.4,162
20130801|2013-06-06 10:00,6,22.45,22.5,22.35,22.45,353
20130801|2013-06-07 02:00,7,22.25,22.6,22.25,22.3,7
20130801|2013-06-07 02:30,7,22.4,22.4,22.4,22.4,150
20130801|2013-06-07 03:00,7,22.25,22.25,22.25,22.25,1
20130801|2013-06-07 03:30,7,22.35,22.4,22.35,22.4,4
20130801|2013-06-07 05:00,7,22.4,22.4,22.35,22.35,5
20130801|2013-06-07 07:30,7,22.15,22.15,21.9,21.9,80
20130801|2013-06-07 08:00,7,21.8,21.8,21.8,21.8,5
20130801|2013-06-07 08:30,7,21.8,21.95,21.7,21.9,725
20130801|2013-06-07 09:00,7,21.85,21.85,21.7,21.7,601
20130801|2013-06-07 09:30,7,21.6,21.65,21.5,21.65,377
20130801|2013-06-07 10:00,7,21.65,21.65,21.55,21.55,748
20130801|2013-06-10 02:00,10,21.85,21.85,21.65,21.65,23
20130801|2013-06-10 02:30,10,21.65,21.65,21.65,21.65,20
20130801|2013-06-10 03:00,10,21.65,21.65,21.65,21.65,42
20130801|2013-06-10 03:30,10,21.55,21.55,21.55,21.55,1
20130801|2013-06-10 04:30,10,21.2,21.2,21.2,21.2,15
20130801|2013-06-10 05:00,10,21.2,21.2,21.2,21.2,51
20130801|2013-06-10 05:30,10,21.2,21.25,21.2,21.2,81
20130801|2013-06-10 06:00,10,21.2,21.2,21.2,21.2,65
20130801|2013-06-10 07:00,10,21.15,21.3,21.15,21.15,43
20130801|2013-06-10 07:30,10,21.1,21.15,21.1,21.15,163
20130801|2013-06-10 08:00,10,21.15,21.15,21.05,21.1,499
20130801|2013-06-10 08:30,10,21.2,21.35,21.2,21.35,181
20130801|2013-06-10 09:00,10,21.35,21.5,21.35,21.5,128
20130801|2013-06-10 09:30,10,21.35,21.35,21.35,21.35,32
20130801|2013-06-10 10:00,10,21.25,21.35,21.25,21.35,134
20130801|2013-06-11 02:00,11,21.65,21.65,21.65,21.65,65
20130801|2013-06-11 03:00,11,21.8,21.8,21.8,21.8,42
20130801|2013-06-11 04:00,11,21.75,21.8,21.75,21.8,59
20130801|2013-06-11 04:30,11,22.1,22.2,22.1,22.1,64
20130801|2013-06-11 05:00,11,22.15,22.2,22.05,22.2,101
20130801|2013-06-11 05:30,11,22.1,22.15,22.1,22.15,6
20130801|2013-06-11 06:00,11,22.2,22.3,22.2,22.25,126
20130801|2013-06-11 06:30,11,22.25,22.25,22.15,22.15,200
20130801|2013-06-11 07:00,11,22.2,22.25,22.2,22.25,4
20130801|2013-06-11 07:30,11,22.2,22.2,22.2,22.2,41
20130801|2013-06-11 08:00,11,22.15,22.15,22.1,22.1,105
20130801|2013-06-11 08:30,11,22.25,22.25,22.2,22.2,45
20130801|2013-06-11 09:00,11,22,22.2,22,22.1,743
20130801|2013-06-11 09:30,11,22,22,21.95,21.95,13
20130801|2013-06-12 02:00,12,21.95,21.95,21.95,21.95,100
20130801|2013-06-12 02:30,12,21.85,21.9,21.8,21.85,162
20130801|2013-06-12 03:00,12,21.9,21.9,21.9,21.9,32
20130801|2013-06-12 03:30,12,22,22,22,22,3
20130801|2013-06-12 05:00,12,21.9,21.95,21.8,21.8,35
20130801|2013-06-12 08:00,12,21.75,21.75,21.7,21.7,200
20130801|2013-06-12 09:00,12,22,22,22,22,200
20130801|2013-06-12 09:30,12,22,22.25,22,22.25,128
20130801|2013-06-12 10:00,12,22.15,22.25,22.1,22.1,407
20130801|2013-06-13 02:00,13,23.05,23.2,22.95,22.95,216
20130801|2013-06-13 02:30,13,22.9,22.9,22.8,22.8,275
20130801|2013-06-13 03:00,13,22.85,22.9,22.8,22.8,112
20130801|2013-06-13 03:30,13,22.95,22.95,22.9,22.9,65
20130801|2013-06-13 04:00,13,22.9,22.9,22.85,22.85,214
20130801|2013-06-13 05:30,13,22.6,22.6,22.6,22.6,357
20130801|2013-06-13 06:00,13,22.6,22.6,22.6,22.6,4
20130801|2013-06-13 06:30,13,22.6,22.6,22.6,22.6,7
20130801|2013-06-13 07:00,13,22.55,22.55,22.55,22.55,10
20130801|2013-06-13 07:30,13,22.55,22.55,22.55,22.55,2
20130801|2013-06-13 08:00,13,22.45,22.5,22.4,22.4,39
20130801|2013-06-13 08:30,13,22.45,22.45,22.45,22.45,75
20130801|2013-06-13 09:00,13,22.35,22.6,22.35,22.6,26
20130801|2013-06-13 09:30,13,22.55,22.55,22.55,22.55,10
20130801|2013-06-13 10:00,13,22.6,22.75,22.55,22.75,473
20130801|2013-06-14 02:00,14,22.6,22.6,22.4,22.4,87
20130801|2013-06-14 04:00,14,22.05,22.2,22.05,22.2,41
20130801|2013-06-14 04:30,14,22.25,22.3,22.25,22.3,61
20130801|2013-06-14 06:30,14,22.35,22.35,22.35,22.35,1
20130801|2013-06-14 07:00,14,22.3,22.3,22.3,22.3,100
20130801|2013-06-14 08:00,14,22.35,22.35,22.35,22.35,1
20130801|2013-06-14 08:30,14,22.3,22.4,22.25,22.25,226
20130801|2013-06-14 09:00,14,22.25,22.25,22.25,22.25,4
20130801|2013-06-14 09:30,14,22.3,22.35,22.25,22.3,311
20130801|2013-06-14 10:00,14,22.4,22.45,22.3,22.45,494
20130801|2013-06-17 02:00,17,22.2,22.25,22.2,22.25,40
20130801|2013-06-17 02:30,17,22.2,22.2,22,22,259
20130801|2013-06-17 03:00,17,22.05,22.1,22.05,22.1,121
20130801|2013-06-17 03:30,17,22.05,22.05,22.05,22.05,1
20130801|2013-06-17 04:00,17,22,22,22,22,177
20130801|2013-06-17 04:30,17,21.95,21.95,21.85,21.85,32
20130801|2013-06-17 05:00,17,21.85,21.85,21.85,21.85,51
20130801|2013-06-17 05:30,17,21.85,21.85,21.75,21.8,13
20130801|2013-06-17 06:00,17,21.75,21.9,21.75,21.9,15
20130801|2013-06-17 06:30,17,21.9,21.95,21.9,21.95,15
20130801|2013-06-17 07:00,17,22,22.05,22,22,60
20130801|2013-06-17 07:30,17,21.85,21.95,21.85,21.95,103
20130801|2013-06-17 08:00,17,21.95,21.95,21.95,21.95,100
20130801|2013-06-17 08:30,17,21.9,21.9,21.85,21.85,159
20130801|2013-06-17 09:00,17,21.85,21.85,21.85,21.85,5
20130801|2013-06-17 09:30,17,21.9,21.95,21.9,21.9,57
20130801|2013-06-17 10:00,17,21.95,22.05,21.9,22.05,678
20130801|2013-06-18 02:00,18,22.25,22.25,22.1,22.25,104
20130801|2013-06-18 02:30,18,22.25,22.25,22.15,22.25,201
20130801|2013-06-18 03:00,18,22.25,22.25,22.2,22.25,34
20130801|2013-06-18 03:30,18,22.2,22.2,22.15,22.15,13
20130801|2013-06-18 04:00,18,22.25,22.25,22.15,22.15,69
20130801|2013-06-18 04:30,18,22.15,22.15,21.95,21.95,119
20130801|2013-06-18 06:00,18,22,22,21.95,21.95,3
20130801|2013-06-18 06:30,18,22.05,22.05,22.05,22.05,37
20130801|2013-06-18 07:00,18,22,22,21.95,21.95,91
20130801|2013-06-18 07:30,18,21.9,22.05,21.9,22.05,7
20130801|2013-06-18 08:00,18,22.05,22.1,22.05,22.1,88
20130801|2013-06-18 08:30,18,22.1,22.1,22.1,22.1,12
20130801|2013-06-18 09:00,18,22.15,22.15,22,22,55
20130801|2013-06-18 09:30,18,22.05,22.05,21.95,21.95,11
20130801|2013-06-18 10:00,18,21.95,22,21.95,22,21
20130801|2013-06-19 02:00,19,22.15,22.15,21.95,22.15,295
20130801|2013-06-19 02:30,19,22.25,22.3,22.25,22.3,40
20130801|2013-06-19 03:00,19,22.3,22.3,22.15,22.25,23
20130801|2013-06-19 03:30,19,22.2,22.2,22,22,161
20130801|2013-06-19 04:00,19,21.85,21.9,21.8,21.8,41
20130801|2013-06-19 04:30,19,21.8,21.8,21.7,21.75,74
20130801|2013-06-19 05:00,19,21.8,21.8,21.75,21.75,16
20130801|2013-06-19 05:30,19,21.75,21.8,21.75,21.8,14
20130801|2013-06-19 06:00,19,21.85,21.95,21.85,21.95,43
20130801|2013-06-19 06:30,19,22,22.05,21.95,21.95,7
20130801|2013-06-19 07:30,19,21.8,21.8,21.8,21.8,1
20130801|2013-06-19 08:00,19,21.85,21.85,21.85,21.85,25
20130801|2013-06-19 08:30,19,21.9,21.95,21.9,21.95,12
20130801|2013-06-19 09:00,19,22,22,21.85,21.85,121
20130801|2013-06-19 09:30,19,21.8,21.85,21.8,21.85,323
20130801|2013-06-19 10:00,19,21.8,21.85,21.8,21.8,630
20130801|2013-06-19 10:30,19,21.8,21.8,21.8,21.8,45
20130801|2013-06-20 02:00,20,22.35,22.5,22.1,22.15,256
20130801|2013-06-20 02:30,20,22.15,22.25,22.15,22.25,105
20130801|2013-06-20 03:00,20,22.25,22.5,22.25,22.45,187
20130801|2013-06-20 03:30,20,22.4,22.45,22.4,22.45,105
20130801|2013-06-20 04:00,20,22.4,22.45,22.4,22.4,219
20130801|2013-06-20 04:30,20,22.55,22.8,22.55,22.8,64
20130801|2013-06-20 05:00,20,22.8,23,22.8,23,343
20130801|2013-06-20 05:30,20,22.95,23,22.9,23,53
20130801|2013-06-20 06:00,20,23,23.05,22.9,22.9,105
20130801|2013-06-20 06:30,20,22.95,23,22.95,23,20
20130801|2013-06-20 07:00,20,22.8,22.8,22.75,22.75,100
20130801|2013-06-20 08:00,20,23,23.05,23,23,13
20130801|2013-06-20 08:30,20,23.05,23.05,22.95,23,320
20130801|2013-06-20 09:00,20,22.95,23.35,22.95,23.3,392
20130801|2013-06-20 09:30,20,23.45,23.5,23.35,23.45,445
20130801|2013-06-20 10:00,20,23.5,23.6,23.45,23.5,1428
20130801|2013-06-20 10:30,20,23.5,23.5,23.5,23.5,48
20130801|2013-06-21 02:00,21,23.25,23.3,23.25,23.3,150
20130801|2013-06-21 02:30,21,23.3,23.4,23.3,23.35,29
20130801|2013-06-21 03:00,21,23.4,23.55,23.4,23.55,110
20130801|2013-06-21 04:00,21,23.45,23.45,23.45,23.45,213
20130801|2013-06-21 04:30,21,23.2,23.25,23,23,118
20130801|2013-06-21 05:00,21,23,23.05,23,23.05,124
20130801|2013-06-21 05:30,21,23,23,23,23,2
20130801|2013-06-21 06:00,21,23.05,23.05,23.05,23.05,246
20130801|2013-06-21 06:30,21,23.05,23.05,23.05,23.05,100
20130801|2013-06-21 07:00,21,23,23.05,23,23.05,356
20130801|2013-06-21 07:30,21,23.15,23.25,23.15,23.25,9
20130801|2013-06-21 08:00,21,23.25,23.3,23.25,23.3,115
20130801|2013-06-21 08:30,21,23.25,23.3,23.25,23.3,4
20130801|2013-06-21 09:00,21,23.4,23.7,23.4,23.65,132
20130801|2013-06-21 09:30,21,23.85,23.85,23.6,23.6,147
20130801|2013-06-21 10:00,21,23.6,23.95,23.6,23.85,117
20130801|2013-06-21 10:30,21,23.95,23.95,23.95,23.95,5
20130801|2013-06-24 02:00,24,23.9,24,23.85,24,50
20130801|2013-06-24 02:30,24,24,24.15,23.95,24.15,29
20130801|2013-06-24 03:00,24,24.15,24.8,24.15,24.7,414
20130801|2013-06-24 03:30,24,24.7,25.05,24.7,24.75,411
20130801|2013-06-24 04:00,24,24.75,25,24.7,24.7,247
20130801|2013-06-24 04:30,24,24.55,24.55,24.45,24.55,53
20130801|2013-06-24 05:00,24,24.6,24.65,24.6,24.65,255
20130801|2013-06-24 05:30,24,24.75,24.85,24.75,24.85,56
20130801|2013-06-24 06:00,24,24.85,25,24.85,25,51
20130801|2013-06-24 06:30,24,25,25,24.95,24.95,8
20130801|2013-06-24 07:00,24,24.8,24.85,24.75,24.8,114
20130801|2013-06-24 07:30,24,24.95,24.95,24.65,24.65,404
20130801|2013-06-24 08:00,24,24.75,24.8,24.75,24.75,482
20130801|2013-06-24 08:30,24,24.8,24.9,24.7,24.8,1552
20130801|2013-06-24 09:00,24,24.75,24.85,24.65,24.65,990
20130801|2013-06-24 09:30,24,24.55,24.6,24.5,24.5,353
20130801|2013-06-24 10:00,24,24.45,24.85,24.45,24.75,864
20130801|2013-06-24 10:30,24,24.75,24.75,24.75,24.75,100
20130801|2013-06-25 02:00,25,24.1,24.35,23.75,24.1,390
20130801|2013-06-25 02:30,25,24.15,24.2,24.1,24.2,108
20130801|2013-06-25 03:00,25,24.15,24.15,23.95,23.95,5
20130801|2013-06-25 03:30,25,24,24,23.95,23.95,10
20130801|2013-06-25 04:00,25,24,24,24,24,131
20130801|2013-06-25 04:30,25,24.05,24.05,23.95,23.95,7
20130801|2013-06-25 05:00,25,24.05,24.05,24.05,24.05,5
20130801|2013-06-25 05:30,25,24.05,24.1,24.05,24.1,130
20130801|2013-06-25 06:00,25,24.05,24.05,24.05,24.05,1
20130801|2013-06-25 07:30,25,24,24,24,24,25
20130801|2013-06-25 08:00,25,24,24,23.8,23.85,609
20130801|2013-06-25 08:30,25,23.95,24.2,23.95,24.2,844
20130801|2013-06-25 09:00,25,24.15,24.4,24.15,24.4,169
20130801|2013-06-25 10:00,25,24.1,24.35,24.1,24.2,377
20130801|2013-06-25 10:30,25,24.35,24.35,24.35,24.35,21
20130801|2013-06-26 02:00,26,24.45,24.65,23.95,23.95,88
20130801|2013-06-26 02:30,26,23.85,23.85,23.6,23.65,36
20130801|2013-06-26 03:00,26,23.6,23.6,23.4,23.4,61
20130801|2013-06-26 03:30,26,23.2,23.35,23.2,23.35,314
20130801|2013-06-26 04:00,26,23.5,23.5,23.4,23.4,5
20130801|2013-06-26 04:30,26,23.25,23.25,23.2,23.2,20
20130801|2013-06-26 05:00,26,23.25,23.25,23.25,23.25,2
20130801|2013-06-26 05:30,26,23.25,23.25,23.25,23.25,1
20130801|2013-06-26 06:30,26,23.3,23.3,23.3,23.3,1
20130801|2013-06-26 07:00,26,23.3,23.3,23.3,23.3,3
20130801|2013-06-26 07:30,26,23.3,23.5,23.3,23.5,197
20130801|2013-06-26 08:00,26,23.35,23.35,23.35,23.35,1
20130801|2013-06-26 08:30,26,23.55,23.65,23.55,23.55,167
20130801|2013-06-26 09:00,26,23.55,23.55,23.5,23.5,168
20130801|2013-06-26 09:30,26,23.65,23.65,23.55,23.6,40
20130801|2013-06-26 10:00,26,23.65,23.7,23.55,23.65,474
20130801|2013-06-27 02:00,27,23.85,23.95,23.5,23.6,161
20130801|2013-06-27 02:30,27,23.6,23.65,23.6,23.6,9
20130801|2013-06-27 03:00,27,23.5,23.5,23.5,23.5,1
20130801|2013-06-27 03:30,27,23.5,23.5,23.5,23.5,59
20130801|2013-06-27 04:00,27,23.55,23.55,23.5,23.5,103
20130801|2013-06-27 04:30,27,23.45,23.45,23.45,23.45,21
20130801|2013-06-27 07:30,27,23.25,23.25,23.2,23.25,43
20130801|2013-06-27 08:00,27,23.25,23.25,23.25,23.25,52
20130801|2013-06-27 08:30,27,23.25,23.3,23.2,23.2,400
20130801|2013-06-27 09:00,27,23.15,23.25,23.1,23.1,48
20130801|2013-06-27 09:30,27,23.05,23.05,23,23,37
20130801|2013-06-27 10:00,27,23.1,23.2,23,23.05,168
20130801|2013-06-27 10:30,27,23.05,23.05,23.05,23.05,26
20130801|2013-06-28 02:00,28,22.9,23.1,22.9,22.95,207
20130801|2013-06-28 02:30,28,23,23.15,23,23.15,54
20130801|2013-06-28 03:00,28,23.1,23.2,23.1,23.2,5
20130801|2013-06-28 04:00,28,23.2,23.2,23.2,23.2,4
20130801|2013-06-28 04:30,28,23.25,23.25,23.25,23.25,4
20130801|2013-06-28 05:00,28,23.4,23.4,23.4,23.4,3
20130801|2013-06-28 06:00,28,23.4,23.4,23.4,23.4,3
20130801|2013-06-28 07:00,28,23.35,23.55,23.3,23.3,92
20130801|2013-06-28 07:30,28,23.4,23.5,23.4,23.45,306
20130801|2013-06-28 08:00,28,23.6,23.6,23.6,23.6,100
20130801|2013-06-28 08:30,28,23.6,23.7,23.4,23.7,521
20130801|2013-06-28 09:00,28,23.65,23.85,23.6,23.6,581
20130801|2013-06-28 09:30,28,23.4,23.4,23.2,23.25,310
20130801|2013-06-28 10:00,28,23.1,23.3,23,23.15,586
20130801|2013-06-28 10:30,28,23.15,23.15,23.15,23.15,18
20130801|2013-07-01 02:00,1,23.7,23.7,23,23.1,245
20130801|2013-07-01 02:30,1,23.15,23.35,23.15,23.25,39
20130801|2013-07-01 03:00,1,23.3,23.6,23.3,23.6,121
20130801|2013-07-01 03:30,1,23.55,23.55,23.5,23.55,15
20130801|2013-07-01 04:00,1,23.5,23.55,23.5,23.5,56
20130801|2013-07-01 04:30,1,23.35,23.35,23.15,23.15,18
20130801|2013-07-01 05:00,1,23,23.05,23,23.05,86
20130801|2013-07-01 05:30,1,23.05,23.05,23,23,102
20130801|2013-07-01 06:30,1,23,23,23,23,10
20130801|2013-07-01 07:00,1,23.05,23.1,23,23.05,185
20130801|2013-07-01 07:30,1,23.05,23.05,23,23,188
20130801|2013-07-01 08:00,1,22.95,22.95,22.9,22.9,6
20130801|2013-07-01 08:30,1,22.9,22.9,22.9,22.9,10
20130801|2013-07-01 09:00,1,22.8,22.8,22.7,22.7,1679
20130801|2013-07-01 09:30,1,22.7,22.75,22.65,22.75,676
20130801|2013-07-01 10:00,1,22.75,22.85,22.7,22.8,275
20130801|2013-07-02 02:00,2,22.55,23.1,22.55,23,128
20130801|2013-07-02 02:30,2,22.95,23.05,22.95,23.05,154
20130801|2013-07-02 03:00,2,23.15,23.25,23.1,23.2,7
20130801|2013-07-02 03:30,2,23.15,23.2,23,23.2,112
20130801|2013-07-02 04:00,2,23.05,23.05,23.05,23.05,1
20130801|2013-07-02 04:30,2,23.05,23.1,23.05,23.1,8
20130801|2013-07-02 05:00,2,23.05,23.05,22.95,22.95,183
20130801|2013-07-02 05:30,2,22.95,23,22.9,23,176
20130801|2013-07-02 06:00,2,23,23,23,23,1
20130801|2013-07-02 06:30,2,22.95,22.95,22.9,22.9,21
20130801|2013-07-02 07:00,2,22.95,22.95,22.95,22.95,4
20130801|2013-07-02 07:30,2,23.05,23.05,23,23.05,15
20130801|2013-07-02 08:00,2,23,23,23,23,7
20130801|2013-07-02 08:30,2,23,23,22.9,23,69
20130801|2013-07-02 09:00,2,22.85,22.9,22.85,22.9,489
20130801|2013-07-02 09:30,2,22.9,23,22.85,22.85,287
20130801|2013-07-02 10:00,2,22.85,22.9,22.8,22.8,343
20130801|2013-07-03 02:00,3,23.15,23.75,23.1,23.75,331
20130801|2013-07-03 02:30,3,23.8,24.4,23.8,24.25,1003
20130801|2013-07-03 03:00,3,24.4,24.45,23.85,23.85,920
20130801|2013-07-03 03:30,3,23.8,24,23.8,24,61
20130801|2013-07-03 04:00,3,24,24,23.75,24,387
20130801|2013-07-03 04:30,3,23.95,24.1,23.95,24,141
20130801|2013-07-03 05:00,3,24,24,24,24,11
20130801|2013-07-03 05:30,3,24,24,24,24,71
20130801|2013-07-03 06:00,3,24,24,23.95,24,43
20130801|2013-07-03 06:30,3,24,24,24,24,36
20130801|2013-07-03 07:00,3,24,24,23.9,23.95,138
20130801|2013-07-03 07:30,3,23.9,24,23.85,23.85,39
20130801|2013-07-03 08:00,3,23.85,23.95,23.7,23.85,270
20130801|2013-07-03 08:30,3,23.9,23.95,23.7,23.8,336
20130801|2013-07-03 09:00,3,23.9,24,23.85,23.9,214
20130801|2013-07-03 09:30,3,23.85,23.9,23.85,23.85,36
20130801|2013-07-03 10:00,3,23.9,23.9,23.45,23.5,379
20130801|2013-07-04 02:00,4,23.05,23.35,22.85,22.9,212
20130801|2013-07-04 02:30,4,22.75,22.85,22.75,22.85,339
20130801|2013-07-04 03:00,4,22.8,22.9,22.8,22.9,388
20130801|2013-07-04 04:00,4,22.85,22.95,22.85,22.95,10
20130801|2013-07-04 04:30,4,22.85,22.9,22.85,22.9,15
20130801|2013-07-04 05:00,4,22.95,22.95,22.9,22.9,22
20130801|2013-07-04 06:00,4,22.8,22.8,22.8,22.8,1
20130801|2013-07-04 06:30,4,22.9,22.9,22.9,22.9,10
20130801|2013-07-04 07:00,4,22.9,22.9,22.7,22.7,246
20130801|2013-07-04 07:30,4,22.7,22.7,22.35,22.35,236
20130801|2013-07-04 08:00,4,22.3,22.4,22.2,22.4,57
20130801|2013-07-04 08:30,4,22.3,22.35,22.25,22.25,25
20130801|2013-07-04 09:00,4,22.2,22.25,22.15,22.15,18
20130801|2013-07-04 09:30,4,22.15,22.15,22.15,22.15,5
20130801|2013-07-04 10:00,4,22.3,22.35,22,22,538
20130801|2013-07-04 10:30,4,21.9,21.9,21.9,21.9,250
20130801|2013-07-05 02:00,5,22,22.15,21.9,22.15,456
20130801|2013-07-05 02:30,5,22.15,22.35,22.15,22.25,84
20130801|2013-07-05 03:00,5,22.25,22.4,22.25,22.4,263
20130801|2013-07-05 03:30,5,22.4,22.5,22.4,22.5,122
20130801|2013-07-05 04:00,5,22.5,22.5,22.5,22.5,3
20130801|2013-07-05 04:30,5,22.45,22.5,22.45,22.45,45
20130801|2013-07-05 05:00,5,22.45,22.45,22.45,22.45,1
20130801|2013-07-05 05:30,5,22.45,22.45,22.45,22.45,3
20130801|2013-07-05 06:00,5,22.5,22.5,22.5,22.5,3
20130801|2013-07-05 06:30,5,22.5,22.5,22.45,22.45,13
20130801|2013-07-05 07:00,5,22.55,22.6,22.5,22.55,33
20130801|2013-07-05 07:30,5,22.5,22.5,22.15,22.25,55
20130801|2013-07-05 08:00,5,22.45,22.9,22.45,22.7,95
20130801|2013-07-05 08:30,5,22.7,22.7,22.65,22.65,7
20130801|2013-07-05 09:00,5,22.7,23.1,22.7,23.1,83
20130801|2013-07-05 09:30,5,23.05,23.05,22.95,23,59
20130801|2013-07-05 10:00,5,23,23.35,23,23.3,512
20130801|2013-07-05 10:30,5,23.3,23.3,23.3,23.3,7
20130801|2013-07-08 02:00,8,23.05,23.05,22.7,22.7,62
20130801|2013-07-08 02:30,8,22.7,22.75,22.6,22.75,250
20130801|2013-07-08 03:00,8,22.75,22.75,22.75,22.75,4
20130801|2013-07-08 03:30,8,22.6,22.6,22.6,22.6,1
20130801|2013-07-08 04:00,8,22.35,22.4,22.35,22.4,111
20130801|2013-07-08 04:30,8,22.4,22.5,22.4,22.5,92
20130801|2013-07-08 05:00,8,22.5,22.5,22.5,22.5,7
20130801|2013-07-08 05:30,8,22.4,22.45,22.3,22.45,202
20130801|2013-07-08 06:00,8,22.5,22.5,22.5,22.5,8
20130801|2013-07-08 06:30,8,22.45,22.45,22.3,22.3,126
20130801|2013-07-08 07:00,8,22.25,22.35,22.15,22.2,165
20130801|2013-07-08 07:30,8,22.2,22.3,22.15,22.2,198
20130801|2013-07-08 08:00,8,22.15,22.3,22.1,22.3,256
20130801|2013-07-08 08:30,8,22.3,22.35,22.2,22.2,156
20130801|2013-07-08 09:00,8,22.2,22.2,22,22.2,300
20130801|2013-07-08 09:30,8,22.2,22.2,22.1,22.2,283
20130801|2013-07-08 10:00,8,22.2,22.45,22.1,22.25,417
20130801|2013-07-08 10:30,8,22.3,22.3,22.3,22.3,3
20130801|2013-07-09 02:00,9,22.2,22.2,21.85,22,69
20130801|2013-07-09 02:30,9,21.95,22,21.7,21.85,175
20130801|2013-07-09 03:00,9,21.85,21.85,21.75,21.8,130
20130801|2013-07-09 03:30,9,21.85,21.85,21.7,21.8,107
20130801|2013-07-09 04:00,9,21.75,21.8,21.65,21.75,122
20130801|2013-07-09 04:30,9,21.75,21.8,21.65,21.8,129
20130801|2013-07-09 05:00,9,21.8,21.9,21.7,21.8,116
20130801|2013-07-09 05:30,9,21.8,22.05,21.8,21.9,132
20130801|2013-07-09 06:00,9,21.95,22,21.9,21.9,123
20130801|2013-07-09 06:30,9,21.9,21.95,21.9,21.9,121
20130801|2013-07-09 07:00,9,21.85,21.95,21.8,21.8,127
20130801|2013-07-09 07:30,9,21.8,21.8,21.6,21.65,668
20130801|2013-07-09 08:00,9,21.7,21.75,21.7,21.75,89
20130801|2013-07-09 08:30,9,21.75,21.8,21.75,21.8,192
20130801|2013-07-09 09:00,9,21.8,21.95,21.8,21.95,256
20130801|2013-07-09 09:30,9,21.95,21.95,21.65,21.65,211
20130801|2013-07-09 10:00,9,21.7,21.8,21.65,21.75,367
20130801|2013-07-09 10:30,9,21.8,21.8,21.8,21.8,6
20130801|2013-07-10 02:00,10,21.65,21.7,21.4,21.45,279
20130801|2013-07-10 02:30,10,21.45,21.55,21.45,21.55,203
20130801|2013-07-10 03:00,10,21.55,21.8,21.55,21.8,377
20130801|2013-07-10 03:30,10,21.85,22.05,21.85,22,346
20130801|2013-07-10 04:00,10,22,22,21.95,21.95,6
20130801|2013-07-10 05:00,10,21.9,21.9,21.9,21.9,22
20130801|2013-07-10 05:30,10,21.95,21.95,21.8,21.9,7
20130801|2013-07-10 06:00,10,21.95,21.95,21.9,21.9,5
20130801|2013-07-10 06:30,10,21.9,21.9,21.9,21.9,1
20130801|2013-07-10 07:00,10,21.85,21.85,21.85,21.85,2
20130801|2013-07-10 07:30,10,21.85,21.9,21.8,21.9,102
20130801|2013-07-10 08:00,10,21.9,21.9,21.8,21.8,153
20130801|2013-07-10 08:30,10,21.7,21.75,21.7,21.75,7
20130801|2013-07-10 09:00,10,21.75,21.85,21.7,21.8,234
20130801|2013-07-10 09:30,10,21.85,21.85,21.7,21.7,787
20130801|2013-07-10 10:00,10,21.7,21.8,21.7,21.75,789
20130801|2013-07-11 02:00,11,21.05,21.2,20.85,20.9,611
20130801|2013-07-11 02:30,11,20.9,21.05,20.9,20.95,144
20130801|2013-07-11 03:00,11,20.95,21,20.9,20.9,275
20130801|2013-07-11 03:30,11,20.9,20.9,20.85,20.85,215
20130801|2013-07-11 04:00,11,20.85,21.05,20.8,21.05,328
20130801|2013-07-11 04:30,11,20.85,20.95,20.85,20.95,42
20130801|2013-07-11 05:00,11,20.95,20.95,20.95,20.95,164
20130801|2013-07-11 05:30,11,21,21,20.95,20.95,72
20130801|2013-07-11 06:00,11,20.8,20.9,20.8,20.9,3
20130801|2013-07-11 06:30,11,20.8,20.8,20.8,20.8,104
20130801|2013-07-11 07:00,11,20.8,20.95,20.75,20.9,66
20130801|2013-07-11 07:30,11,20.9,20.9,20.9,20.9,102
20130801|2013-07-11 08:00,11,20.9,20.9,20.85,20.85,12
20130801|2013-07-11 08:30,11,20.85,21.05,20.85,20.9,265
20130801|2013-07-11 09:00,11,21,21.05,20.9,21,278
20130801|2013-07-11 09:30,11,21.05,21.05,20.9,20.9,158
20130801|2013-07-11 10:00,11,20.9,21,20.9,21,903
20130801|2013-07-11 10:30,11,21,21,21,21,4
20130801|2013-07-12 02:00,12,20.7,20.75,20.45,20.55,276
20130801|2013-07-12 02:30,12,20.55,20.6,20.5,20.55,119
20130801|2013-07-12 03:00,12,20.5,20.55,20.5,20.5,133
20130801|2013-07-12 03:30,12,20.5,20.5,20.45,20.45,108
20130801|2013-07-12 04:00,12,20.5,20.5,20.45,20.5,366
20130801|2013-07-12 04:30,12,20.5,20.55,20.5,20.55,76
20130801|2013-07-12 05:00,12,20.5,20.55,20.5,20.5,160
20130801|2013-07-12 05:30,12,20.45,20.45,20.45,20.45,102
20130801|2013-07-12 06:00,12,20.5,20.5,20.45,20.45,39
20130801|2013-07-12 06:30,12,20.5,20.5,20.5,20.5,253
20130801|2013-07-12 07:00,12,20.5,20.55,20.5,20.5,435
20130801|2013-07-12 07:30,12,20.5,20.5,20.5,20.5,10
20130801|2013-07-12 08:00,12,20.55,20.7,20.55,20.7,184
20130801|2013-07-12 08:30,12,20.7,20.95,20.7,20.95,651
20130801|2013-07-12 09:00,12,20.9,20.9,20.85,20.85,113
20130801|2013-07-12 09:30,12,20.85,20.85,20.75,20.8,16
20130801|2013-07-12 10:00,12,20.8,21,20.8,20.9,654
20130801|2013-07-12 10:30,12,20.95,20.95,20.95,20.95,1
20130801|2013-07-15 02:00,15,20.4,20.5,20.2,20.4,249
20130801|2013-07-15 02:30,15,20.35,20.35,20.25,20.25,205
20130801|2013-07-15 03:00,15,20.25,20.25,20.25,20.25,136
20130801|2013-07-15 03:30,15,20.3,20.35,20.3,20.35,238
20130801|2013-07-15 04:00,15,20.35,20.4,20.35,20.4,52
20130801|2013-07-15 04:30,15,20.4,20.5,20.4,20.45,17
20130801|2013-07-15 05:00,15,20.55,20.6,20.55,20.6,67
20130801|2013-07-15 05:30,15,20.5,20.6,20.5,20.6,155
20130801|2013-07-15 06:00,15,20.5,20.55,20.5,20.55,52
20130801|2013-07-15 06:30,15,20.55,20.55,20.55,20.55,1
20130801|2013-07-15 07:00,15,20.5,20.5,20.5,20.5,35
20130801|2013-07-15 07:30,15,20.55,20.65,20.55,20.65,308
20130801|2013-07-15 08:00,15,20.65,20.65,20.5,20.5,250
20130801|2013-07-15 08:30,15,20.55,20.6,20.5,20.5,135
20130801|2013-07-15 09:00,15,20.5,20.5,20.5,20.5,70
20130801|2013-07-15 09:30,15,20.5,20.55,20.5,20.5,147
20130801|2013-07-15 10:00,15,20.5,20.55,20.4,20.5,1005
20130801|2013-07-15 10:30,15,20.5,20.5,20.5,20.5,5
20130801|2013-07-16 02:00,16,20.25,20.4,20.25,20.35,413
20130801|2013-07-16 02:30,16,20.4,20.65,20.4,20.55,250
20130801|2013-07-16 03:00,16,20.55,20.6,20.5,20.6,259
20130801|2013-07-16 03:30,16,20.5,20.6,20.5,20.6,57
20130801|2013-07-16 04:00,16,20.5,20.55,20.45,20.5,197
20130801|2013-07-16 04:30,16,20.55,20.6,20.55,20.6,12
20130801|2013-07-16 05:00,16,20.55,20.65,20.55,20.6,232
20130801|2013-07-16 05:30,16,20.65,20.65,20.6,20.65,18
20130801|2013-07-16 06:00,16,20.65,20.7,20.6,20.6,56
20130801|2013-07-16 06:30,16,20.65,20.7,20.65,20.7,23
20130801|2013-07-16 07:00,16,20.7,20.75,20.7,20.75,101
20130801|2013-07-16 07:30,16,20.75,20.8,20.7,20.75,167
20130801|2013-07-16 08:00,16,20.75,20.75,20.6,20.65,202
20130801|2013-07-16 08:30,16,20.7,20.75,20.7,20.7,8
20130801|2013-07-16 09:00,16,20.55,20.55,20.55,20.55,52
20130801|2013-07-16 09:30,16,20.5,20.7,20.5,20.6,97
20130801|2013-07-16 10:00,16,20.7,20.85,20.7,20.7,674
20130801|2013-07-17 02:00,17,20.65,20.7,20.55,20.6,48
20130801|2013-07-17 02:30,17,20.55,20.55,20.45,20.5,197
20130801|2013-07-17 03:00,17,20.5,20.7,20.5,20.65,63
20130801|2013-07-17 03:30,17,20.75,21.05,20.75,21,759
20130801|2013-07-17 04:00,17,21,21.5,21,21.4,1150
20130801|2013-07-17 04:30,17,21.4,21.45,21.2,21.2,789
20130801|2013-07-17 05:00,17,21.2,21.2,20.95,20.95,380
20130801|2013-07-17 05:30,17,20.95,20.95,20.9,20.9,137
20130801|2013-07-17 06:00,17,20.8,20.8,20.65,20.65,83
20130801|2013-07-17 06:30,17,20.6,20.65,20.6,20.65,27
20130801|2013-07-17 07:00,17,20.65,20.65,20.65,20.65,2
20130801|2013-07-17 07:30,17,20.55,20.6,20.45,20.5,92
20130801|2013-07-17 08:00,17,20.5,20.5,20.5,20.5,37
20130801|2013-07-17 08:30,17,20.5,20.7,20.5,20.7,167
20130801|2013-07-17 09:00,17,20.75,20.75,20.7,20.7,87
20130801|2013-07-17 09:30,17,20.6,20.7,20.55,20.65,42
20130801|2013-07-17 10:00,17,20.6,20.7,20.5,20.55,794
20130801|2013-07-17 10:30,17,20.55,20.55,20.55,20.55,10
20130801|2013-07-18 02:00,18,20.5,20.5,20.3,20.3,185
20130801|2013-07-18 02:30,18,20.3,20.4,20.25,20.25,244
20130801|2013-07-18 03:00,18,20.2,20.2,19.9,19.9,648
20130801|2013-07-18 03:30,18,19.95,19.95,19.8,19.85,467
20130801|2013-07-18 04:00,18,19.8,19.85,19.8,19.85,32
20130801|2013-07-18 04:30,18,19.8,19.8,19.7,19.7,25
20130801|2013-07-18 05:00,18,19.75,19.9,19.75,19.85,113
20130801|2013-07-18 05:30,18,19.9,19.9,19.8,19.9,155
20130801|2013-07-18 06:00,18,19.85,19.85,19.85,19.85,4
20130801|2013-07-18 06:30,18,19.85,19.9,19.85,19.9,103
20130801|2013-07-18 07:00,18,19.9,19.9,19.9,19.9,10
20130801|2013-07-18 07:30,18,19.9,19.9,19.8,19.85,108
20130801|2013-07-18 08:00,18,19.85,19.85,19.85,19.85,16
20130801|2013-07-18 08:30,18,19.95,19.95,19.85,19.85,382
20130801|2013-07-18 09:00,18,19.85,19.9,19.65,19.65,549
20130801|2013-07-18 09:30,18,19.65,19.75,19.65,19.7,181
20130801|2013-07-18 10:00,18,19.65,19.7,19.6,19.7,344
20130801|2013-07-18 10:30,18,19.7,19.7,19.7,19.7,2
20130801|2013-07-19 02:00,19,19.8,19.8,19.7,19.75,108
20130801|2013-07-19 02:30,19,19.8,19.9,19.8,19.9,58
20130801|2013-07-19 03:00,19,19.85,19.85,19.7,19.85,48
20130801|2013-07-19 04:00,19,19.8,19.8,19.75,19.75,24
20130801|2013-07-19 04:30,19,19.7,19.75,19.65,19.7,447
20130801|2013-07-19 05:00,19,19.7,19.7,19.65,19.65,417
20130801|2013-07-19 05:30,19,19.65,19.65,19.6,19.6,216
20130801|2013-07-19 06:00,19,19.6,19.7,19.6,19.7,55
20130801|2013-07-19 06:30,19,19.7,19.7,19.65,19.7,311
20130801|2013-07-19 07:00,19,19.7,19.7,19.65,19.65,13
20130801|2013-07-19 07:30,19,19.7,19.85,19.7,19.85,80
20130801|2013-07-19 08:00,19,19.85,19.9,19.85,19.9,213
20130801|2013-07-19 08:30,19,19.8,19.8,19.8,19.8,13
20130801|2013-07-19 09:00,19,19.75,19.75,19.6,19.65,205
20130801|2013-07-19 09:30,19,19.65,19.65,19.6,19.6,370
20130801|2013-07-19 10:00,19,19.55,19.6,19.45,19.5,544
20130801|2013-07-19 10:30,19,19.55,19.55,19.55,19.55,24
20130801|2013-07-22 02:00,22,19.55,19.65,19.55,19.6,141
20130801|2013-07-22 03:00,22,19.5,19.5,19.5,19.5,6
20130801|2013-07-22 03:30,22,19.5,19.5,19.35,19.4,166
20130801|2013-07-22 04:30,22,19.35,19.35,19.35,19.35,293
20130801|2013-07-22 05:00,22,19.3,19.4,19.2,19.4,296
20130801|2013-07-22 05:30,22,19.4,19.4,19.4,19.4,103
20130801|2013-07-22 06:00,22,19.4,19.4,19.4,19.4,150
20130801|2013-07-22 06:30,22,19.35,19.35,19.3,19.35,231
20130801|2013-07-22 07:00,22,19.35,19.35,19.3,19.3,8
20130801|2013-07-22 07:30,22,19.3,19.3,19.15,19.15,2
20130801|2013-07-22 08:00,22,19.25,19.25,19.25,19.25,2
20130801|2013-07-22 08:30,22,19.3,19.4,19.3,19.35,205
20130801|2013-07-22 09:00,22,19.4,19.4,19.3,19.3,721
20130801|2013-07-22 09:30,22,19.35,19.4,19.35,19.35,92
20130801|2013-07-22 10:00,22,19.3,19.35,19.25,19.3,690
20130801|2013-07-23 02:00,23,19.15,19.15,19,19,315
20130801|2013-07-23 02:30,23,18.95,19.1,18.95,19,282
20130801|2013-07-23 03:00,23,19.05,19.05,18.95,18.95,180
20130801|2013-07-23 03:30,23,19,19.05,18.95,19,61
20130801|2013-07-23 04:00,23,18.95,18.95,18.95,18.95,22
20130801|2013-07-23 04:30,23,19,19,18.95,18.95,82
20130801|2013-07-23 05:00,23,19,19,19,19,34
20130801|2013-07-23 05:30,23,19,19.05,19,19.05,114
20130801|2013-07-23 06:00,23,19.05,19.1,19.05,19.05,140
20130801|2013-07-23 06:30,23,19.05,19.05,19,19,210
20130801|2013-07-23 07:00,23,19,19.05,19,19.05,2
20130801|2013-07-23 07:30,23,19.05,19.05,19,19.05,209
20130801|2013-07-23 08:00,23,19.05,19.05,19.05,19.05,2
20130801|2013-07-23 08:30,23,19,19.05,19,19.05,125
20130801|2013-07-23 09:00,23,19,19.1,19,19.1,150
20130801|2013-07-23 09:30,23,19.2,19.3,19.2,19.25,414
20130801|2013-07-23 10:00,23,19.25,19.25,19.15,19.2,188
20130801|2013-07-24 02:00,24,19,19,18.8,18.8,97
20130801|2013-07-24 02:30,24,18.8,18.9,18.75,18.9,145
20130801|2013-07-24 03:00,24,18.85,18.9,18.85,18.85,55
20130801|2013-07-24 04:00,24,18.8,18.8,18.75,18.75,94
20130801|2013-07-24 05:00,24,18.75,18.8,18.75,18.8,129
20130801|2013-07-24 05:30,24,18.8,18.8,18.65,18.7,311
20130801|2013-07-24 06:00,24,18.7,18.75,18.65,18.75,154
20130801|2013-07-24 06:30,24,18.7,18.75,18.7,18.75,265
20130801|2013-07-24 07:00,24,18.75,18.8,18.75,18.8,192
20130801|2013-07-24 07:30,24,18.85,18.95,18.8,18.95,267
20130801|2013-07-24 08:00,24,18.95,18.95,18.9,18.9,4
20130801|2013-07-24 08:30,24,18.95,19,18.95,19,548
20130801|2013-07-24 09:00,24,19.05,19.15,19,19.15,624
20130801|2013-07-24 09:30,24,19.15,19.15,19.05,19.05,76
20130801|2013-07-24 10:00,24,19,19,18.8,18.85,530
20130801|2013-07-25 02:00,25,18.75,18.95,18.75,18.95,130
20130801|2013-07-25 02:30,25,18.9,18.95,18.85,18.9,210
20130801|2013-07-25 03:00,25,18.95,19.05,18.85,18.9,242
20130801|2013-07-25 03:30,25,18.95,19.2,18.95,19.15,66
20130801|2013-07-25 04:00,25,19.2,19.3,19.15,19.3,149
20130801|2013-07-25 04:30,25,19.3,19.35,19.3,19.35,334
20130801|2013-07-25 05:00,25,19.4,19.5,19.4,19.4,323
20130801|2013-07-25 05:30,25,19.4,19.5,19.4,19.5,171
20130801|2013-07-25 06:00,25,19.5,19.5,19.35,19.4,548
20130801|2013-07-25 06:30,25,19.4,19.45,19.3,19.4,527
20130801|2013-07-25 07:00,25,19.35,19.5,19.35,19.35,392
20130801|2013-07-25 07:30,25,19.4,19.45,19.35,19.4,132
20130801|2013-07-25 08:00,25,19.45,19.45,19.4,19.45,222
20130801|2013-07-25 08:30,25,19.3,19.35,19.3,19.3,53
20130801|2013-07-25 09:00,25,19.15,19.15,19.15,19.15,22
20130801|2013-07-25 09:30,25,19.2,19.2,19.15,19.15,17
20130801|2013-07-25 10:00,25,19.2,19.25,19.15,19.25,221
20130801|2013-07-25 10:30,25,19.3,19.3,19.3,19.3,10
20130801|2013-07-26 02:00,26,18.85,18.95,18.75,18.9,73
20130801|2013-07-26 02:30,26,18.95,19.05,18.95,19.05,84
20130801|2013-07-26 03:00,26,19.1,19.1,18.95,18.95,29
20130801|2013-07-26 03:30,26,18.95,19.05,18.95,19,35
20130801|2013-07-26 04:00,26,19,19,19,19,17
20130801|2013-07-26 04:30,26,19.1,19.2,19.1,19.2,43
20130801|2013-07-26 05:00,26,19.2,19.2,19.2,19.2,25
20130801|2013-07-26 05:30,26,19.2,19.2,19.15,19.2,332
20130801|2013-07-26 06:00,26,19.25,19.35,19.2,19.35,469
20130801|2013-07-26 06:30,26,19.3,19.3,19.3,19.3,3
20130801|2013-07-26 07:00,26,19.3,19.3,19.3,19.3,4
20130801|2013-07-26 07:30,26,19.3,19.4,19.3,19.35,284
20130801|2013-07-26 08:00,26,19.35,19.4,19.3,19.3,413
20130801|2013-07-26 08:30,26,19.3,19.35,19.3,19.3,41
20130801|2013-07-26 09:00,26,19.25,19.3,19.25,19.3,31
20130801|2013-07-26 09:30,26,19.35,19.6,19.3,19.5,536
20130801|2013-07-26 10:00,26,19.6,19.6,19.45,19.5,231
20130801|2013-07-26 10:30,26,19.55,19.55,19.55,19.55,22
20130801|2013-07-29 02:00,29,19.35,19.35,19.35,19.35,21
20130801|2013-07-29 02:30,29,19.3,19.45,19.3,19.45,240
20130801|2013-07-29 03:00,29,19.5,19.6,19.5,19.55,151
20130801|2013-07-29 03:30,29,19.55,19.6,19.55,19.55,389
20130801|2013-07-29 04:00,29,19.55,19.55,19.55,19.55,67
20130801|2013-07-29 04:30,29,19.5,19.6,19.5,19.6,138
20130801|2013-07-29 05:00,29,19.55,19.55,19.55,19.55,60
20130801|2013-07-29 06:00,29,19.5,19.55,19.5,19.55,2
20130801|2013-07-29 06:30,29,19.5,19.5,19.45,19.45,20
20130801|2013-07-29 07:00,29,19.4,19.4,19.4,19.4,58
20130801|2013-07-29 07:30,29,19.35,19.35,19.35,19.35,3
20130801|2013-07-29 08:00,29,19.4,19.45,19.4,19.4,39
20130801|2013-07-29 08:30,29,19.35,19.35,19.3,19.3,8
20130801|2013-07-29 09:00,29,19.35,19.45,19.35,19.45,560
20130801|2013-07-29 09:30,29,19.45,19.45,19.45,19.45,22
20130801|2013-07-29 10:00,29,19.55,19.75,19.55,19.7,831
20130801|2013-07-29 10:30,29,19.7,19.7,19.55,19.55,10
20130801|2013-07-30 02:00,30,19.4,19.4,18.95,19.3,122
20130801|2013-07-30 02:30,30,19.3,19.3,19.2,19.25,111
20130801|2013-07-30 03:00,30,19.2,19.2,19.2,19.2,44
20130801|2013-07-30 03:30,30,19.3,19.4,19.3,19.4,41
20130801|2013-07-30 04:00,30,19.4,19.4,19.4,19.4,6
20130801|2013-07-30 04:30,30,19.45,19.45,19.45,19.45,65
20130801|2013-07-30 05:00,30,19.5,19.5,19.5,19.5,1
20130801|2013-07-30 05:30,30,19.5,19.5,19.4,19.4,162
20130801|2013-07-30 06:00,30,19.4,19.4,19.4,19.4,7
20130801|2013-07-30 06:30,30,19.4,19.4,19.4,19.4,11
20130801|2013-07-30 07:00,30,19.4,19.4,19.4,19.4,104
20130801|2013-07-30 07:30,30,19.45,19.45,19.4,19.4,30
20130801|2013-07-30 08:00,30,19.4,19.45,19.35,19.4,105
20130801|2013-07-30 08:30,30,19.4,19.55,19.4,19.55,129
20130801|2013-07-30 09:00,30,19.5,19.5,19.5,19.5,50
20130801|2013-07-30 09:30,30,19.5,19.5,19.5,19.5,2
20130801|2013-07-30 10:00,30,19.55,19.55,19.4,19.5,584
20130801|2013-07-31 02:00,31,19.55,19.8,19.45,19.8,143
20130801|2013-07-31 02:30,31,19.8,19.8,19.75,19.75,180
20130801|2013-07-31 03:00,31,19.75,19.75,19.55,19.6,35
20130801|2013-07-31 03:30,31,19.6,19.65,19.45,19.45,172
20130801|2013-07-31 04:00,31,19.45,19.5,19.4,19.5,86
20130801|2013-07-31 05:00,31,19.6,19.6,19.5,19.6,31
20130801|2013-07-31 05:30,31,19.6,19.7,19.6,19.7,4
20130801|2013-07-31 06:00,31,19.7,19.7,19.7,19.7,15
20130801|2013-07-31 06:30,31,19.75,19.75,19.75,19.75,6
20130801|2013-07-31 07:00,31,19.75,19.75,19.75,19.75,1
20130801|2013-07-31 07:30,31,19.7,19.8,19.6,19.6,145
20130801|2013-07-31 08:00,31,19.7,19.7,19.6,19.6,71
20130801|2013-07-31 08:30,31,19.55,19.55,19.5,19.5,83
20130801|2013-07-31 09:00,31,19.45,19.45,19.3,19.35,137
20130801|2013-07-31 09:30,31,19.4,19.4,19.2,19.35,414
20130801|2013-07-31 10:00,31,19.35,19.35,19.2,19.25,968
20130801|2013-07-31 10:30,31,19.2,19.2,19.2,19.2,2
20130801|2013-08-01 02:00,1,19.05,19.05,18.55,18.7,513
20130801|2013-08-01 02:30,1,18.7,18.85,18.7,18.75,91
20130801|2013-08-01 03:00,1,18.75,18.9,18.75,18.9,223
20130801|2013-08-01 03:30,1,18.85,18.9,18.85,18.9,61
20130801|2013-08-01 04:00,1,18.85,18.85,18.75,18.75,228
20130801|2013-08-01 04:30,1,18.8,18.8,18.75,18.75,106
20130801|2013-08-01 05:00,1,18.75,18.75,18.75,18.75,76
20130801|2013-08-01 05:30,1,18.75,18.75,18.75,18.75,60
20130801|2013-08-01 06:00,1,18.75,18.8,18.75,18.75,201
20130801|2013-08-01 06:30,1,18.7,18.7,18.65,18.7,154
20130801|2013-08-01 07:00,1,18.7,18.7,18.6,18.6,60
20130801|2013-08-01 07:30,1,18.6,18.6,18.6,18.6,252
20130801|2013-08-01 08:00,1,18.55,18.65,18.55,18.55,390
20130801|2013-08-01 08:30,1,18.55,18.6,18.55,18.55,71
20130801|2013-08-01 09:00,1,18.55,18.55,18.45,18.45,671
20130801|2013-08-01 09:30,1,18.5,18.7,18.45,18.65,493
20130801|2013-08-01 10:00,1,18.7,18.7,18.5,18.65,966
20130801|2013-08-02 02:00,2,18.5,18.6,18.5,18.55,191
20130801|2013-08-02 02:30,2,18.5,18.55,18.45,18.55,225
20130801|2013-08-02 03:00,2,18.6,18.6,18.5,18.5,117
20130801|2013-08-02 03:30,2,18.5,18.5,18.5,18.5,25
20130801|2013-08-02 04:00,2,18.55,18.55,18.55,18.55,2
20130801|2013-08-02 04:30,2,18.55,18.55,18.5,18.55,22
20130801|2013-08-02 05:00,2,18.5,18.5,18.4,18.4,99
20130801|2013-08-02 06:00,2,18.45,18.55,18.45,18.55,44
20130801|2013-08-02 07:00,2,18.55,18.55,18.5,18.5,80
20130801|2013-08-02 07:30,2,18.6,18.6,18.55,18.6,45
20130801|2013-08-02 08:00,2,18.5,18.5,18.45,18.45,60
20130801|2013-08-02 08:30,2,18.45,18.5,18.45,18.45,202
20130801|2013-08-02 09:00,2,18.45,18.45,18.35,18.35,223
20130801|2013-08-02 09:30,2,18.3,18.3,18.2,18.2,301
20130801|2013-08-02 10:00,2,18.25,18.35,18.2,18.3,744
20130801|2013-08-02 10:30,2,18.35,18.35,18.35,18.35,10
20130801|2013-08-05 02:00,5,18.15,18.2,18.1,18.15,287
20130801|2013-08-05 02:30,5,18.15,18.25,18.15,18.2,333
20130801|2013-08-05 03:00,5,18.2,18.3,18.2,18.3,71
20130801|2013-08-05 03:30,5,18.2,18.25,18.2,18.25,7
20130801|2013-08-05 04:00,5,18.2,18.2,18.2,18.2,12
20130801|2013-08-05 04:30,5,18.25,18.25,18.15,18.2,199
20130801|2013-08-05 05:00,5,18.2,18.2,18.15,18.15,30
20130801|2013-08-05 05:30,5,18.1,18.3,18.1,18.25,198
20130801|2013-08-05 06:00,5,18.2,18.2,18.2,18.2,22
20130801|2013-08-05 06:30,5,18.2,18.2,18.15,18.15,11
20130801|2013-08-05 07:00,5,18.2,18.3,18.2,18.3,157
20130801|2013-08-05 07:30,5,18.25,18.3,18.25,18.25,26
20130801|2013-08-05 08:00,5,18.25,18.25,18.25,18.25,3
20130801|2013-08-05 08:30,5,18.25,18.35,18.25,18.35,128
20130801|2013-08-05 09:00,5,18.35,18.35,18.3,18.3,6
20130801|2013-08-05 09:30,5,18.3,18.3,18.3,18.3,9
20130801|2013-08-05 10:00,5,18.25,18.3,18.2,18.2,773
20130801|2013-08-06 02:00,6,18.1,18.15,18,18.1,615
20130801|2013-08-06 02:30,6,18.05,18.1,18,18.05,117
20130801|2013-08-06 03:00,6,18,18,17.85,17.85,135
20130801|2013-08-06 03:30,6,17.9,17.9,17.85,17.85,29
20130801|2013-08-06 04:00,6,17.8,17.8,17.7,17.7,103
20130801|2013-08-06 04:30,6,17.75,17.85,17.7,17.8,122
20130801|2013-08-06 05:00,6,17.8,17.85,17.75,17.85,5
20130801|2013-08-06 05:30,6,17.85,17.9,17.85,17.9,34
20130801|2013-08-06 06:00,6,17.9,17.9,17.85,17.9,71
20130801|2013-08-06 06:30,6,17.9,17.9,17.85,17.85,26
20130801|2013-08-06 07:00,6,17.85,17.85,17.85,17.85,21
20130801|2013-08-06 07:30,6,17.8,17.8,17.8,17.8,51
20130801|2013-08-06 08:00,6,17.85,18,17.8,17.95,131
20130801|2013-08-06 08:30,6,17.95,18.1,17.9,18.05,156
20130801|2013-08-06 09:00,6,18.05,18.45,18,18.45,806
20130801|2013-08-06 09:30,6,18.55,18.85,18.55,18.75,484
20130801|2013-08-06 10:00,6,18.85,18.9,18.6,18.7,554
20130801|2013-08-07 02:00,7,18.7,18.9,18.65,18.8,281
20130801|2013-08-07 02:30,7,18.75,18.95,18.75,18.95,122
20130801|2013-08-07 03:00,7,18.85,18.9,18.75,18.75,74
20130801|2013-08-07 03:30,7,18.7,18.75,18.6,18.6,31
20130801|2013-08-07 04:00,7,18.55,18.55,18.5,18.5,43
20130801|2013-08-07 04:30,7,18.55,18.6,18.55,18.6,2
20130801|2013-08-07 05:00,7,18.8,18.8,18.7,18.7,49
20130801|2013-08-07 06:00,7,18.6,18.6,18.55,18.55,14
20130801|2013-08-07 06:30,7,18.55,18.55,18.4,18.4,64
20130801|2013-08-07 07:00,7,18.45,18.55,18.45,18.45,115
20130801|2013-08-07 07:30,7,18.45,18.45,18.45,18.45,10
20130801|2013-08-07 08:00,7,18.6,18.6,18.6,18.6,36
20130801|2013-08-07 08:30,7,18.55,18.55,18.55,18.55,4
20130801|2013-08-07 09:00,7,18.7,18.8,18.7,18.75,250
20130801|2013-08-07 09:30,7,18.75,18.85,18.75,18.8,537
20130801|2013-08-07 10:00,7,18.75,18.95,18.7,18.85,819
20130801|2013-08-07 10:30,7,18.85,18.85,18.85,18.85,10
20130801|2013-08-08 02:00,8,18.4,18.8,18.4,18.65,185
20130801|2013-08-08 02:30,8,18.75,18.75,18.7,18.7,238
20130801|2013-08-08 03:00,8,18.75,18.75,18.65,18.65,40
20130801|2013-08-08 03:30,8,18.6,18.6,18.35,18.4,450
20130801|2013-08-08 04:00,8,18.35,18.35,18.35,18.35,25
20130801|2013-08-08 04:30,8,18.3,18.3,18.3,18.3,70
20130801|2013-08-08 05:00,8,18.3,18.3,18.3,18.3,59
20130801|2013-08-08 05:30,8,18.3,18.3,18.1,18.2,530
20130801|2013-08-08 06:00,8,18.1,18.15,18.05,18.05,201
20130801|2013-08-08 06:30,8,18.15,18.15,18.05,18.1,34
20130801|2013-08-08 07:00,8,18.1,18.1,18.05,18.05,128
20130801|2013-08-08 07:30,8,18.1,18.2,18.1,18.2,37
20130801|2013-08-08 08:00,8,18.2,18.2,18.15,18.15,111
20130801|2013-08-08 08:30,8,18.15,18.2,18.15,18.15,25
20130801|2013-08-08 09:00,8,18.15,18.3,18.15,18.3,44
20130801|2013-08-08 09:30,8,18.3,18.35,18.3,18.35,210
20130801|2013-08-08 10:00,8,18.35,18.35,18.2,18.25,433
20130801|2013-08-08 10:30,8,18.25,18.25,18.25,18.25,1
20130801|2013-08-09 02:00,9,18.05,18.35,18.05,18.35,33
20130801|2013-08-09 02:30,9,18.3,18.3,18.15,18.15,25
20130801|2013-08-09 03:00,9,18.15,18.3,18.15,18.3,36
20130801|2013-08-09 03:30,9,18.35,18.45,18.3,18.3,111
20130801|2013-08-09 04:00,9,18.35,18.35,18.35,18.35,45
20130801|2013-08-09 04:30,9,18.25,18.25,18.25,18.25,3
20130801|2013-08-09 05:00,9,18.3,18.35,18.25,18.3,226
20130801|2013-08-09 05:30,9,18.35,18.35,18.35,18.35,84
20130801|2013-08-09 06:00,9,18.3,18.35,18.3,18.35,77
20130801|2013-08-09 06:30,9,18.3,18.3,18.3,18.3,10
20130801|2013-08-09 07:00,9,18.25,18.3,18.2,18.25,200
20130801|2013-08-09 07:30,9,18.25,18.25,18.25,18.25,138
20130801|2013-08-09 08:00,9,18.25,18.25,18.05,18.1,438
20130801|2013-08-09 09:00,9,18.05,18.05,18,18,832
20130801|2013-08-09 09:30,9,17.95,18.05,17.95,18,401
20130801|2013-08-09 10:00,9,18,18.2,17.95,18.2,769
20130801|2013-08-12 02:00,12,18.45,18.45,18,18.15,116
20130801|2013-08-12 02:30,12,18.15,18.3,18.15,18.3,95
20130801|2013-08-12 03:00,12,18.3,18.55,18.3,18.5,390
20130801|2013-08-12 03:30,12,18.5,18.5,18.5,18.5,31
20130801|2013-08-12 04:00,12,18.65,18.8,18.65,18.8,190
20130801|2013-08-12 04:30,12,18.75,18.75,18.7,18.75,44
20130801|2013-08-12 05:00,12,18.7,18.7,18.55,18.65,41
20130801|2013-08-12 05:30,12,18.6,18.6,18.55,18.55,33
20130801|2013-08-12 06:00,12,18.65,18.65,18.5,18.5,5
20130801|2013-08-12 06:30,12,18.4,18.4,18.35,18.35,57
20130801|2013-08-12 07:00,12,18.4,18.45,18.35,18.45,135
20130801|2013-08-12 07:30,12,18.35,18.35,18.25,18.25,177
20130801|2013-08-12 08:00,12,18.25,18.3,18.25,18.3,70
20130801|2013-08-12 08:30,12,18.25,18.25,18.15,18.15,46
20130801|2013-08-12 09:00,12,18.05,18.1,18.05,18.1,15
20130801|2013-08-12 09:30,12,18.05,18.05,18,18,288
20130801|2013-08-12 10:00,12,18.05,18.05,17.85,17.85,847
20130801|2013-08-13 02:00,13,17.4,18,17.4,17.45,456
20130801|2013-08-13 02:30,13,17.45,17.65,17.45,17.6,362
20130801|2013-08-13 03:00,13,17.65,17.65,17.5,17.5,299
20130801|2013-08-13 03:30,13,17.55,17.55,17.55,17.55,68
20130801|2013-08-13 04:00,13,17.55,17.6,17.55,17.6,26
20130801|2013-08-13 04:30,13,17.65,17.75,17.65,17.7,90
20130801|2013-08-13 05:00,13,17.75,17.75,17.75,17.75,25
20130801|2013-08-13 05:30,13,17.7,17.75,17.7,17.75,23
20130801|2013-08-13 06:00,13,17.75,17.75,17.75,17.75,88
20130801|2013-08-13 06:30,13,17.7,17.75,17.7,17.7,130
20130801|2013-08-13 07:00,13,17.7,17.7,17.7,17.7,33
20130801|2013-08-13 07:30,13,17.7,17.7,17.7,17.7,10
20130801|2013-08-13 08:00,13,17.65,17.65,17.65,17.65,142
20130801|2013-08-13 08:30,13,17.65,17.9,17.65,17.8,244
20130801|2013-08-13 09:00,13,17.9,17.95,17.75,17.75,247
20130801|2013-08-13 09:30,13,17.8,17.85,17.75,17.75,102
20130801|2013-08-13 10:00,13,17.75,17.75,17.6,17.7,780
20130801|2013-08-14 02:00,14,17.55,17.6,17.4,17.5,447
20130801|2013-08-14 02:30,14,17.55,17.6,17.45,17.45,188
20130801|2013-08-14 03:00,14,17.45,17.55,17.4,17.5,269
20130801|2013-08-14 03:30,14,17.5,17.5,17.4,17.4,140
20130801|2013-08-14 04:00,14,17.35,17.45,17.35,17.45,195
20130801|2013-08-14 04:30,14,17.45,17.45,17.4,17.45,229
20130801|2013-08-14 05:00,14,17.4,17.4,17.35,17.35,103
20130801|2013-08-14 05:30,14,17.3,17.35,17.3,17.35,137
20130801|2013-08-14 06:00,14,17.4,17.5,17.35,17.45,212
20130801|2013-08-14 06:30,14,17.4,17.4,17.4,17.4,4
20130801|2013-08-14 07:00,14,17.35,17.4,17.35,17.35,350
20130801|2013-08-14 07:30,14,17.4,17.4,17.35,17.35,97
20130801|2013-08-14 08:00,14,17.3,17.35,17.25,17.3,299
20130801|2013-08-14 08:30,14,17.25,17.3,17.2,17.25,1817
20130801|2013-08-14 09:00,14,17.2,17.35,17.2,17.35,524
20130801|2013-08-14 09:30,14,17.5,17.5,17.35,17.35,30
20130801|2013-08-14 10:00,14,17.3,17.35,17.3,17.35,233
20130801|2013-08-14 10:30,14,17.35,17.35,17.35,17.35,200
20130801|2013-08-15 02:00,15,17.6,17.65,17.55,17.55,213
20130801|2013-08-15 02:30,15,17.6,17.6,17.5,17.55,57
20130801|2013-08-15 03:00,15,17.5,17.5,17.45,17.45,45
20130801|2013-08-15 03:30,15,17.4,17.4,17.35,17.35,255
20130801|2013-08-15 04:00,15,17.4,17.4,17.4,17.4,78
20130801|2013-08-15 04:30,15,17.45,17.5,17.4,17.45,96
20130801|2013-08-15 05:00,15,17.45,17.45,17.45,17.45,4
20130801|2013-08-15 05:30,15,17.55,17.75,17.55,17.75,56
20130801|2013-08-15 06:00,15,17.65,17.65,17.65,17.65,2
20130801|2013-08-15 06:30,15,17.8,17.95,17.8,17.9,312
20130801|2013-08-15 07:00,15,17.95,18.1,17.95,18.1,225
20130801|2013-08-15 07:30,15,18.05,18.4,18.05,18.3,748
20130801|2013-08-15 08:00,15,18.3,18.45,18.3,18.35,673
20130801|2013-08-15 08:30,15,18.4,18.6,18.4,18.6,539
20130801|2013-08-15 09:00,15,18.5,18.8,18.4,18.4,1201
20130801|2013-08-15 09:30,15,18.4,18.5,18.35,18.45,197
20130801|2013-08-15 10:00,15,18.35,18.35,17.95,18.05,931
20130801|2013-08-15 10:30,15,18.25,18.25,18.25,18.25,16
20130801|2013-08-16 02:00,16,17.95,18.2,17.75,17.8,928
20130801|2013-08-16 02:30,16,17.85,17.95,17.85,17.95,88
20130801|2013-08-16 03:00,16,17.95,18.25,17.95,18.2,178
20130801|2013-08-16 03:30,16,18.15,18.15,18.05,18.05,117
20130801|2013-08-16 04:00,16,18,18.05,17.95,18.05,34
20130801|2013-08-16 04:30,16,18.1,18.15,17.9,17.9,71
20130801|2013-08-16 05:00,16,18,18,18,18,111
20130801|2013-08-16 05:30,16,18,18,17.9,17.9,171
20130801|2013-08-16 06:00,16,17.9,17.95,17.85,17.85,217
20130801|2013-08-16 06:30,16,17.9,17.95,17.9,17.95,219
20130801|2013-08-16 07:00,16,18,18,17.9,17.9,105
20130801|2013-08-16 07:30,16,17.9,18,17.9,17.95,670
20130801|2013-08-16 08:00,16,17.95,17.95,17.85,17.95,208
20130801|2013-08-16 08:30,16,17.95,18,17.6,17.65,966
20130801|2013-08-16 09:00,16,17.65,17.65,17.5,17.55,712
20130801|2013-08-16 09:30,16,17.6,17.6,17.35,17.35,184
20130801|2013-08-16 10:00,16,17.45,17.6,17.4,17.5,1275
20130801|2013-08-19 02:00,19,17.6,17.75,17.5,17.7,63
20130801|2013-08-19 02:30,19,17.75,17.95,17.75,17.85,213
20130801|2013-08-19 03:00,19,17.85,17.95,17.85,17.85,66
20130801|2013-08-19 03:30,19,17.8,17.85,17.75,17.8,185
20130801|2013-08-19 04:00,19,17.75,17.75,17.65,17.65,254
20130801|2013-08-19 04:30,19,17.6,17.6,17.6,17.6,1158
20130801|2013-08-19 05:00,19,17.6,17.6,17.4,17.4,322
20130801|2013-08-19 05:30,19,17.45,17.55,17.45,17.55,126
20130801|2013-08-19 06:00,19,17.6,17.6,17.5,17.55,997
20130801|2013-08-19 06:30,19,17.55,17.6,17.5,17.6,380
20130801|2013-08-19 07:00,19,17.6,17.65,17.55,17.6,4194
20130801|2013-08-19 07:30,19,17.6,17.6,17.55,17.55,746
20130801|2013-08-19 08:00,19,17.6,17.6,17.55,17.55,1855
20130801|2013-08-19 08:30,19,17.6,17.6,17.5,17.5,462
20130801|2013-08-19 09:00,19,17.5,17.65,17.45,17.65,3170
20130801|2013-08-19 09:30,19,17.65,17.65,17.5,17.6,967
20130801|2013-08-19 10:00,19,17.55,17.65,17.5,17.6,1115
20130801|2013-08-19 10:30,19,17.55,17.55,17.55,17.55,10
20130801|2013-08-20 02:00,20,18.05,18.9,18.05,18.9,1475
20130801|2013-08-20 02:30,20,18.85,19.05,18.8,18.9,609
20130801|2013-08-20 03:00,20,19,19,18.85,18.85,581
20130801|2013-08-20 03:30,20,18.9,18.9,18.6,18.65,447
20130801|2013-08-20 04:00,20,18.7,18.85,18.7,18.85,233
20130801|2013-08-20 04:30,20,18.9,19.1,18.9,19.1,72
20130801|2013-08-20 05:00,20,19,19,18.9,18.9,29
20130801|2013-08-20 05:30,20,18.9,18.9,18.85,18.85,96
20130801|2013-08-20 06:00,20,18.85,18.9,18.8,18.8,754
20130801|2013-08-20 06:30,20,18.7,18.75,18.7,18.75,48
20130801|2013-08-20 07:00,20,18.7,18.75,18.65,18.7,185
20130801|2013-08-20 07:30,20,18.75,18.8,18.7,18.7,579
20130801|2013-08-20 08:00,20,18.75,18.8,18.75,18.8,368
20130801|2013-08-20 08:30,20,18.85,19.4,18.85,19.4,1067
20130801|2013-08-20 09:00,20,19.45,19.45,19.25,19.35,209
20130801|2013-08-20 09:30,20,19.45,19.45,19.3,19.35,776
20130801|2013-08-20 10:00,20,19.35,19.4,19.1,19.1,1918
20130801|2013-08-20 10:30,20,19.1,19.1,19.1,19.1,11
20130801|2013-08-21 02:00,21,18.9,19.15,18.8,19.15,207
20130801|2013-08-21 02:30,21,19.3,19.3,19.2,19.3,150
20130801|2013-08-21 03:00,21,19.2,19.25,19.15,19.2,426
20130801|2013-08-21 03:30,21,19.15,19.35,19.15,19.35,236
20130801|2013-08-21 04:00,21,19.3,19.85,19.3,19.85,115
20130801|2013-08-21 04:30,21,19.95,20.35,19.95,20.35,570
20130901|2013-01-22 03:30,22,23.1,23.1,23.1,23.1,200
20130901|2013-01-22 05:00,22,22.85,22.85,22.85,22.85,100
20130901|2013-01-22 09:30,22,22.85,22.85,22.85,22.85,25
20130901|2013-01-22 10:00,22,22.8,22.8,22.8,22.8,105
20130901|2013-01-25 09:00,25,21.65,21.65,21.65,21.65,20
20130901|2013-01-25 09:30,25,21.65,21.65,21.65,21.65,3
20130901|2013-01-28 10:00,28,21.5,21.5,21.5,21.5,30
20130901|2013-01-29 05:00,29,21.7,21.75,21.7,21.75,505
20130901|2013-01-29 10:00,29,21.7,21.7,21.7,21.7,5
20130901|2013-01-30 03:30,30,21.5,21.5,21.5,21.5,10
20130901|2013-01-31 07:00,31,21.9,21.9,21.9,21.9,12
20130901|2013-02-01 08:30,1,21.9,21.9,21.9,21.9,10
20130901|2013-02-04 06:30,4,22.15,22.15,22.15,22.15,900
20130901|2013-02-04 07:30,4,22.5,22.65,22.35,22.65,58
20130901|2013-02-04 09:00,4,22.35,22.35,22.35,22.35,50
20130901|2013-02-04 09:30,4,22.7,22.7,22.7,22.7,100
20130901|2013-02-05 03:00,5,22.4,22.8,22.4,22.8,150
20130901|2013-02-05 05:00,5,22.4,22.75,22.4,22.75,100
20130901|2013-02-05 10:00,5,22.45,22.85,22.45,22.65,108
20130901|2013-02-06 02:30,6,22.6,22.95,22.6,22.95,150
20130901|2013-02-06 08:00,6,23,23,23,23,325
20130901|2013-02-06 08:30,6,23,23,23,23,100
20130901|2013-02-06 09:00,6,23,23,23,23,100
20130901|2013-02-07 02:30,7,22.65,23,22.65,23,150
20130901|2013-02-07 03:00,7,22.7,23.1,22.7,23.1,100
20130901|2013-02-07 05:30,7,22.65,23.05,22.65,23.05,100
20130901|2013-02-07 10:00,7,23.05,23.1,23.05,23.1,250
20130901|2013-02-08 07:30,8,23,23,23,23,2
20130901|2013-02-08 08:00,8,22.8,23,22.8,23,100
20130901|2013-02-11 09:30,11,22.55,22.55,22.55,22.55,2
20130901|2013-02-12 02:00,12,22.55,23,22.55,23,150
20130901|2013-02-13 03:30,13,22.5,22.5,22.5,22.5,10
20130901|2013-02-13 07:30,13,22.4,22.75,22.4,22.75,100
20130901|2013-02-14 02:30,14,22.45,22.65,22.45,22.6,12
20130901|2013-02-14 04:30,14,22.7,22.7,22.7,22.7,5
20130901|2013-02-14 05:30,14,22.8,22.8,22.8,22.8,5
20130901|2013-02-14 08:30,14,22.65,22.65,22.65,22.65,5
20130901|2013-02-15 05:00,15,22.6,22.6,22.6,22.6,10
20130901|2013-02-15 06:30,15,22.55,22.55,22.55,22.55,5
20130901|2013-02-15 07:00,15,22.45,22.45,22.4,22.4,7
20130901|2013-02-15 07:30,15,22.3,22.3,22.3,22.3,50
20130901|2013-02-15 09:30,15,22.55,22.55,22.55,22.55,5
20130901|2013-02-15 10:00,15,22.5,22.5,22.5,22.5,15
20130901|2013-02-18 10:00,18,22.65,22.65,22.65,22.65,20
20130901|2013-02-19 07:00,19,22.4,22.4,22.4,22.4,10
20130901|2013-02-19 07:30,19,22.4,22.4,22.4,22.4,5
20130901|2013-02-20 04:00,20,22.1,22.1,22.1,22.1,100
20130901|2013-02-20 04:30,20,22.1,22.35,22.1,22.35,60
20130901|2013-02-21 02:30,21,23.1,23.1,23.1,23.1,200
20130901|2013-02-21 03:00,21,22.95,22.95,22.95,22.95,2
20130901|2013-02-21 09:00,21,23.05,23.05,23.05,23.05,2
20130901|2013-02-21 10:00,21,22.9,22.9,22.9,22.9,325
20130901|2013-02-22 06:30,22,22.75,22.75,22.75,22.75,300
20130901|2013-02-22 07:00,22,22.7,22.7,22.7,22.7,200
20130901|2013-02-22 07:30,22,22.7,22.7,22.65,22.65,200
20130901|2013-02-22 10:00,22,22.6,22.6,22.6,22.6,38
20130901|2013-02-25 09:30,25,22.4,22.4,22.4,22.4,10
20130901|2013-02-26 02:00,26,23.25,23.25,23,23,300
20130901|2013-02-26 03:00,26,22.95,22.95,22.95,22.95,100
20130901|2013-02-26 03:30,26,22.8,22.8,22.8,22.8,100
20130901|2013-02-26 04:30,26,23.1,23.1,23.1,23.1,150
20130901|2013-02-26 07:30,26,22.9,22.9,22.9,22.9,55
20130901|2013-02-26 08:00,26,22.65,23,22.65,23,100
20130901|2013-02-27 03:30,27,23,23,23,23,20
20130901|2013-02-27 09:30,27,22.4,22.4,22.4,22.4,2
20130901|2013-02-28 09:00,28,22.6,22.6,22.6,22.6,200
20130901|2013-02-28 10:00,28,22.55,22.55,22.55,22.55,10
20130901|2013-03-01 07:30,1,23,23,23,23,10
20130901|2013-03-05 10:00,5,22.35,22.35,22.35,22.35,120
20130901|2013-03-07 10:00,7,21.95,21.95,21.95,21.95,20
20130901|2013-03-08 05:30,8,21.35,21.35,21.35,21.35,250
20130901|2013-03-08 06:00,8,21.5,21.5,21.5,21.5,1
20130901|2013-03-08 06:30,8,21.55,21.55,21.55,21.55,100
20130901|2013-03-08 09:30,8,21.7,21.7,21.7,21.7,100
20130901|2013-03-08 10:00,8,21.65,21.65,21.6,21.6,2100
20130901|2013-03-11 10:00,11,21.8,21.8,21.8,21.8,10
20130901|2013-03-12 10:00,12,21.95,21.95,21.95,21.95,20
20130901|2013-03-13 08:30,13,22.1,22.1,22.1,22.1,20
20130901|2013-03-13 09:00,13,22.2,22.2,22.2,22.2,100
20130901|2013-03-13 11:00,13,22.35,22.35,22.35,22.35,20
20130901|2013-03-14 03:30,14,22.1,22.1,22.1,22.1,20
20130901|2013-03-14 10:30,14,22.1,22.1,22.1,22.1,2
20130901|2013-03-14 11:00,14,21.9,21.9,21.9,21.9,20
20130901|2013-03-15 08:30,15,22.1,22.1,22.1,22.1,16
20130901|2013-03-18 11:00,18,22.4,22.4,22.4,22.4,70
20130901|2013-03-19 09:30,19,22.55,22.55,22.55,22.55,400
20130901|2013-03-19 10:30,19,22.7,22.7,22.7,22.7,50
20130901|2013-03-20 05:00,20,22.55,22.55,22.55,22.55,3
20130901|2013-03-20 08:30,20,22.3,22.3,22.25,22.25,37
20130901|2013-03-20 09:30,20,22.4,22.4,22.4,22.4,30
20130901|2013-03-20 11:00,20,22.55,22.6,22.55,22.6,515
20130901|2013-03-21 10:30,21,22.45,22.45,22.45,22.45,40
20130901|2013-03-21 11:00,21,22.6,22.65,22.5,22.5,500
20130901|2013-03-22 08:30,22,22.6,22.6,22.6,22.6,100
20130901|2013-03-22 11:00,22,22.55,22.85,22.45,22.85,560
20130901|2013-03-25 07:30,25,22.15,22.15,22.15,22.15,10
20130901|2013-03-25 10:30,25,22.7,22.7,22.6,22.6,70
20130901|2013-03-25 11:00,25,22.8,22.8,22.8,22.8,75
20130901|2013-03-26 06:30,26,22.7,22.7,22.7,22.7,100
20130901|2013-03-26 07:00,26,22.7,22.7,22.55,22.55,126
20130901|2013-03-26 08:30,26,22.6,22.6,22.6,22.6,30
20130901|2013-03-26 09:30,26,22.65,22.65,22.65,22.65,15
20130901|2013-03-26 11:00,26,22.7,22.75,22.65,22.65,750
20130901|2013-03-27 05:00,27,22.9,22.9,22.9,22.9,1
20130901|2013-03-27 08:30,27,22.9,22.9,22.9,22.9,150
20130901|2013-03-27 09:00,27,22.85,22.85,22.85,22.85,51
20130901|2013-03-27 09:30,27,22.8,22.9,22.7,22.9,107
20130901|2013-03-27 11:00,27,22.85,23,22.85,23,500
20130901|2013-03-28 04:30,28,22.95,22.95,22.95,22.95,50
20130901|2013-03-28 08:00,28,22.75,22.75,22.75,22.75,35
20130901|2013-03-28 08:30,28,22.8,22.8,22.8,22.8,100
20130901|2013-03-28 10:30,28,22.85,22.85,22.85,22.85,2
20130901|2013-03-28 11:00,28,22.95,23,22.9,23,585
20130901|2013-04-02 05:00,2,22.75,22.75,22.75,22.75,10
20130901|2013-04-02 05:30,2,22.65,22.65,22.65,22.65,20
20130901|2013-04-02 07:30,2,22.75,22.75,22.75,22.75,50
20130901|2013-04-02 09:30,2,22.65,22.65,22.65,22.65,58
20130901|2013-04-02 10:00,2,22.6,22.6,22.25,22.25,499
20130901|2013-04-02 10:30,2,22.3,22.3,22.3,22.3,6
20130901|2013-04-03 10:00,3,22.55,22.9,22.55,22.9,405
20130901|2013-04-04 05:30,4,22.55,22.55,22.55,22.55,1
20130901|2013-04-04 07:30,4,22.6,22.6,22.55,22.55,30
20130901|2013-04-04 08:30,4,22.6,22.6,22.6,22.6,35
20130901|2013-04-04 09:00,4,22.9,22.95,22.75,22.95,102
20130901|2013-04-04 10:00,4,22.95,22.95,22.95,22.95,500
20130901|2013-04-05 08:00,5,23.3,23.3,23.3,23.3,50
20130901|2013-04-05 10:00,5,23.35,23.45,23.35,23.45,350
20130901|2013-04-08 02:30,8,23.1,23.1,23.1,23.1,50
20130901|2013-04-08 03:00,8,23.4,23.4,23.05,23.05,2
20130901|2013-04-08 04:30,8,23.1,23.3,23.05,23.05,56
20130901|2013-04-08 05:30,8,23.05,23.05,23.05,23.05,54
20130901|2013-04-08 06:00,8,23.05,23.05,23.05,23.05,16
20130901|2013-04-08 06:30,8,23.05,23.05,23.05,23.05,4
20130901|2013-04-08 07:00,8,22.95,22.95,22.95,22.95,105
20130901|2013-04-08 07:30,8,22.95,22.95,22.95,22.95,5
20130901|2013-04-08 08:30,8,22.95,22.95,22.95,22.95,49
20130901|2013-04-08 10:00,8,22.9,22.95,22.9,22.95,200
20130901|2013-04-09 03:00,9,22.65,22.65,22.65,22.65,50
20130901|2013-04-09 10:00,9,22.85,22.85,22.8,22.8,450
20130901|2013-04-10 04:00,10,22.4,22.4,22.4,22.4,50
20130901|2013-04-10 09:30,10,22.2,22.2,22.15,22.15,95
20130901|2013-04-10 10:00,10,22.15,22.3,22.15,22.3,885
20130901|2013-04-11 07:30,11,22.3,22.3,22.3,22.3,50
20130901|2013-04-11 09:30,11,22.25,22.25,22.25,22.25,1
20130901|2013-04-11 10:00,11,22.35,22.35,22.15,22.35,610
20130901|2013-04-12 10:00,12,22.6,22.65,22.5,22.65,410
20130901|2013-04-15 02:00,15,21.95,21.95,21.95,21.95,1
20130901|2013-04-15 03:00,15,22.6,22.6,22.6,22.6,50
20130901|2013-04-15 04:00,15,22.85,22.85,22.85,22.85,1
20130901|2013-04-15 07:00,15,22.6,22.6,22.6,22.6,200
20130901|2013-04-15 07:30,15,22.6,22.6,22.5,22.5,157
20130901|2013-04-15 08:00,15,22.5,22.5,22.45,22.45,118
20130901|2013-04-15 09:30,15,22.45,22.45,22.45,22.45,50
20130901|2013-04-15 10:00,15,22.5,22.55,22.45,22.55,600
20130901|2013-04-16 08:00,16,22.25,22.25,22.25,22.25,5
20130901|2013-04-16 09:00,16,22.4,22.4,22.4,22.4,50
20130901|2013-04-16 09:30,16,22.4,22.45,22.4,22.45,300
20130901|2013-04-16 10:00,16,22.6,22.6,22.5,22.5,125
20130901|2013-04-17 05:00,17,22.7,22.7,22.7,22.7,150
20130901|2013-04-17 05:30,17,22.85,22.85,22.7,22.7,17
20130901|2013-04-17 06:00,17,22.7,22.7,22.7,22.7,8
20130901|2013-04-17 09:30,17,23,23,23,23,72
20130901|2013-04-17 10:00,17,22.9,22.9,22.4,22.5,1258
20130901|2013-04-18 02:00,18,22.6,22.6,22.6,22.6,100
20130901|2013-04-18 02:30,18,22.55,22.55,22.55,22.55,100
20130901|2013-04-18 03:00,18,22.5,22.5,22.4,22.4,300
20130901|2013-04-18 04:00,18,22.35,22.35,22.25,22.25,200
20130901|2013-04-18 04:30,18,22.3,22.3,22.3,22.3,50
20130901|2013-04-18 05:00,18,22.3,22.35,22.3,22.35,500
20130901|2013-04-18 06:30,18,22.35,22.4,22.35,22.4,100
20130901|2013-04-18 07:30,18,22.55,22.55,22.55,22.55,100
20130901|2013-04-18 08:30,18,22.75,22.75,22.75,22.75,50
20130901|2013-04-18 09:30,18,22.75,22.75,22.75,22.75,15
20130901|2013-04-18 10:00,18,22.75,22.75,22.6,22.7,738
20130901|2013-04-19 05:30,19,22.35,22.35,22.35,22.35,50
20130901|2013-04-19 07:00,19,22.45,22.45,22.45,22.45,150
20130901|2013-04-19 08:30,19,22.45,22.5,22.35,22.5,507
20130901|2013-04-19 09:00,19,22.5,22.5,22.5,22.5,50
20130901|2013-04-19 09:30,19,22.45,22.45,22.45,22.45,200
20130901|2013-04-19 10:00,19,22.35,22.35,22.2,22.3,583
20130901|2013-04-22 07:00,22,22.25,22.25,22.25,22.25,4
20130901|2013-04-22 07:30,22,22.25,22.25,22.25,22.25,96
20130901|2013-04-22 08:00,22,22.3,22.3,22.3,22.3,72
20130901|2013-04-22 08:30,22,22.3,22.3,22.3,22.3,13
20130901|2013-04-22 09:00,22,22.4,22.4,22.4,22.4,20
20130901|2013-04-22 10:00,22,22.3,22.4,22.3,22.4,64
20130901|2013-04-23 04:30,23,22.15,22.15,22.15,22.15,1
20130901|2013-04-23 06:00,23,21.85,21.85,21.85,21.85,6
20130901|2013-04-23 06:30,23,21.95,21.95,21.95,21.95,213
20130901|2013-04-23 07:00,23,21.85,21.85,21.8,21.8,10
20130901|2013-04-23 07:30,23,21.8,21.8,21.8,21.8,50
20130901|2013-04-23 08:00,23,21.8,21.85,21.8,21.85,101
20130901|2013-04-23 08:30,23,21.75,21.75,21.75,21.75,10
20130901|2013-04-23 09:00,23,21.8,21.8,21.75,21.75,85
20130901|2013-04-23 09:30,23,21.7,21.7,21.7,21.7,150
20130901|2013-04-23 10:00,23,21.7,21.8,21.7,21.8,293
20130901|2013-04-24 02:00,24,21.55,21.55,21.55,21.55,2
20130901|2013-04-24 04:30,24,21.55,21.55,21.55,21.55,50
20130901|2013-04-24 07:00,24,21.7,21.7,21.7,21.7,100
20130901|2013-04-24 07:30,24,21.8,21.8,21.8,21.8,2
20130901|2013-04-24 08:00,24,21.75,21.75,21.75,21.75,50
20130901|2013-04-24 08:30,24,21.85,21.9,21.85,21.9,68
20130901|2013-04-24 09:00,24,21.85,21.9,21.85,21.9,210
20130901|2013-04-24 09:30,24,21.8,21.8,21.65,21.65,418
20130901|2013-04-24 10:00,24,21.6,21.65,21.6,21.65,110
20130901|2013-04-25 10:00,25,21.65,21.7,21.55,21.7,71
20130901|2013-04-26 08:30,26,21.75,21.75,21.75,21.75,2
20130901|2013-04-26 10:00,26,21.8,21.8,21.7,21.7,255
20130901|2013-04-29 03:00,29,21.6,21.6,21.6,21.6,3
20130901|2013-04-29 06:30,29,21.65,21.65,21.65,21.65,50
20130901|2013-04-29 07:00,29,21.65,21.65,21.65,21.65,10
20130901|2013-04-29 07:30,29,21.65,21.65,21.65,21.65,50
20130901|2013-04-29 08:30,29,21.65,21.65,21.65,21.65,8
20130901|2013-04-29 09:00,29,21.75,21.75,21.75,21.75,200
20130901|2013-04-29 09:30,29,21.7,21.75,21.7,21.75,220
20130901|2013-04-29 10:00,29,21.75,21.85,21.7,21.85,125
20130901|2013-04-30 07:00,30,21.65,21.65,21.65,21.65,100
20130901|2013-04-30 10:00,30,21.45,21.45,21.45,21.45,10
20130901|2013-05-02 02:30,2,21.5,21.5,21.5,21.5,5
20130901|2013-05-02 05:30,2,21.45,21.45,21.45,21.45,105
20130901|2013-05-02 07:00,2,21.4,21.4,21.4,21.4,10
20130901|2013-05-02 07:30,2,21.15,21.2,21.1,21.2,48
20130901|2013-05-02 08:00,2,21.45,21.45,21.45,21.45,500
20130901|2013-05-02 09:30,2,21.3,21.3,21.3,21.3,5
20130901|2013-05-02 10:00,2,21.1,21.1,20.95,20.95,476
20130901|2013-05-03 03:00,3,21,21,21,21,50
20130901|2013-05-03 03:30,3,21.05,21.05,21.05,21.05,50
20130901|2013-05-03 04:30,3,21.05,21.05,21.05,21.05,50
20130901|2013-05-03 07:00,3,21.05,21.05,21,21,201
20130901|2013-05-03 07:30,3,20.85,20.95,20.85,20.95,3
20130901|2013-05-03 08:00,3,21,21.05,21,21.05,100
20130901|2013-05-03 09:00,3,20.95,20.95,20.95,20.95,50
20130901|2013-05-03 10:00,3,20.95,21,20.8,20.9,111
20130901|2013-05-06 10:00,6,20.8,20.8,20.8,20.8,36
20130901|2013-05-07 02:30,7,20.95,20.95,20.95,20.95,50
20130901|2013-05-07 03:00,7,20.9,20.9,20.9,20.9,50
20130901|2013-05-07 03:30,7,20.85,20.85,20.85,20.85,50
20130901|2013-05-07 05:00,7,20.65,20.65,20.65,20.65,3
20130901|2013-05-07 05:30,7,20.65,20.65,20.65,20.65,100
20130901|2013-05-07 06:30,7,20.6,20.6,20.6,20.6,24
20130901|2013-05-07 07:30,7,20.6,20.6,20.6,20.6,5
20130901|2013-05-07 08:30,7,20.55,20.6,20.55,20.6,30
20130901|2013-05-07 09:00,7,20.65,20.65,20.65,20.65,46
20130901|2013-05-07 10:00,7,20.55,20.55,20.55,20.55,15
20130901|2013-05-08 05:30,8,20.55,20.55,20.55,20.55,1
20130901|2013-05-08 06:30,8,20.55,20.55,20.55,20.55,17
20130901|2013-05-08 07:00,8,20.55,20.55,20.55,20.55,9
20130901|2013-05-08 08:00,8,20.65,20.65,20.65,20.65,25
20130901|2013-05-08 08:30,8,20.55,20.55,20.55,20.55,6
20130901|2013-05-08 09:00,8,20.5,20.5,20.5,20.5,37
20130901|2013-05-08 10:00,8,20.5,20.5,20.5,20.5,184
20130901|2013-05-09 02:00,9,20.6,20.6,20.6,20.6,50
20130901|2013-05-09 07:00,9,20.7,20.7,20.7,20.7,69
20130901|2013-05-09 09:00,9,20.7,20.7,20.7,20.7,50
20130901|2013-05-09 10:00,9,20.7,20.7,20.55,20.55,365
20130901|2013-05-09 10:30,9,20.55,20.55,20.55,20.55,5
20130901|2013-05-10 02:00,10,20.55,20.55,20.5,20.5,176
20130901|2013-05-10 02:30,10,20.55,20.6,20.55,20.55,80
20130901|2013-05-10 03:00,10,20.55,20.55,20.55,20.55,50
20130901|2013-05-10 03:30,10,20.6,20.6,20.6,20.6,70
20130901|2013-05-10 04:00,10,20.6,20.6,20.6,20.6,70
20130901|2013-05-10 05:00,10,20.6,20.6,20.6,20.6,136
20130901|2013-05-10 06:30,10,20.75,20.75,20.75,20.75,3
20130901|2013-05-10 08:00,10,20.7,20.7,20.7,20.7,100
20130901|2013-05-10 09:30,10,20.8,20.8,20.8,20.8,67
20130901|2013-05-10 10:00,10,20.75,20.75,20.75,20.75,10
20130901|2013-05-13 09:00,13,21.15,21.15,21.15,21.15,4
20130901|2013-05-13 10:00,13,20.9,20.9,20.9,20.9,62
20130901|2013-05-14 09:00,14,20.9,20.9,20.9,20.9,150
20130901|2013-05-14 10:00,14,20.8,20.8,20.8,20.8,14
20130901|2013-05-15 03:00,15,20.9,20.9,20.9,20.9,50
20130901|2013-05-15 03:30,15,20.9,20.9,20.9,20.9,85
20130901|2013-05-15 04:30,15,20.9,20.9,20.9,20.9,50
20130901|2013-05-15 07:00,15,20.9,20.9,20.9,20.9,10
20130901|2013-05-15 07:30,15,20.95,20.95,20.95,20.95,3
20130901|2013-05-15 08:30,15,21.05,21.05,21.05,21.05,10
20130901|2013-05-15 09:30,15,20.95,20.95,20.95,20.95,15
20130901|2013-05-15 10:00,15,20.95,20.95,20.95,20.95,5
20130901|2013-05-16 03:00,16,20.9,20.9,20.9,20.9,30
20130901|2013-05-16 05:30,16,20.8,20.8,20.8,20.8,11
20130901|2013-05-16 06:30,16,20.8,20.8,20.8,20.8,2
20130901|2013-05-16 07:00,16,20.8,20.85,20.8,20.85,107
20130901|2013-05-16 07:30,16,20.9,20.9,20.9,20.9,8
20130901|2013-05-16 08:30,16,21,21.05,21,21,42
20130901|2013-05-16 09:00,16,21.05,21.15,21.05,21.15,38
20130901|2013-05-16 09:30,16,21.15,21.15,21.15,21.15,750
20130901|2013-05-16 10:00,16,21.15,21.2,21.1,21.2,803
20130901|2013-05-17 02:00,17,21.15,21.15,21.15,21.15,3
20130901|2013-05-17 04:00,17,21.1,21.1,21.1,21.1,97
20130901|2013-05-17 04:30,17,21,21,21,21,10
20130901|2013-05-17 07:00,17,21.15,21.15,21.15,21.15,27
20130901|2013-05-17 09:00,17,21.05,21.05,21.05,21.05,25
20130901|2013-05-17 09:30,17,21.1,21.15,21.1,21.15,49
20130901|2013-05-17 10:00,17,21.2,21.3,21.15,21.3,765
20130901|2013-05-20 07:30,20,21.45,21.45,21.45,21.45,20
20130901|2013-05-20 08:30,20,21.4,21.4,21.35,21.4,110
20130901|2013-05-20 09:00,20,21.4,21.4,21.35,21.35,7
20130901|2013-05-20 09:30,20,21.35,21.35,21.35,21.35,8
20130901|2013-05-20 10:00,20,21.35,21.4,21.3,21.35,92
20130901|2013-05-21 04:00,21,21.5,21.5,21.5,21.5,4
20130901|2013-05-21 05:00,21,21.55,21.55,21.55,21.55,1
20130901|2013-05-21 07:00,21,21.5,21.5,21.5,21.5,45
20130901|2013-05-21 08:30,21,21.4,21.4,21.4,21.4,6
20130901|2013-05-21 09:00,21,21.4,21.5,21.4,21.5,47
20130901|2013-05-21 09:30,21,21.6,21.6,21.55,21.6,19
20130901|2013-05-21 10:00,21,21.4,21.45,21.4,21.45,115
20130901|2013-05-22 03:30,22,21.45,21.45,21.45,21.45,10
20130901|2013-05-22 08:30,22,21.5,21.5,21.5,21.5,1
20130901|2013-05-22 09:00,22,21.4,21.4,21.1,21.2,254
20130901|2013-05-22 09:30,22,21.25,21.4,21.25,21.4,114
20130901|2013-05-22 10:00,22,21.35,21.4,21.3,21.35,229
20130901|2013-05-22 10:30,22,21.3,21.3,21.3,21.3,20
20130901|2013-05-23 02:00,23,22,22,22,22,150
20130901|2013-05-23 02:30,23,22.1,22.1,22.1,22.1,150
20130901|2013-05-23 03:00,23,22.3,22.45,22.3,22.45,289
20130901|2013-05-23 03:30,23,22.55,22.55,22.55,22.55,20
20130901|2013-05-23 05:00,23,22.15,22.15,22.1,22.1,3
20130901|2013-05-23 05:30,23,22.1,22.1,22.1,22.1,10
20130901|2013-05-23 06:30,23,22.25,22.3,22.25,22.3,71
20130901|2013-05-23 07:30,23,22.3,22.3,22.3,22.3,10
20130901|2013-05-23 08:00,23,22.35,22.35,22.35,22.35,30
20130901|2013-05-23 08:30,23,22.35,22.35,22.35,22.35,20
20130901|2013-05-23 09:00,23,22.4,22.4,22.15,22.15,199
20130901|2013-05-23 10:00,23,22.15,22.15,21.6,21.7,1130
20130901|2013-05-23 10:30,23,21.9,21.9,21.9,21.9,120
20130901|2013-05-24 02:30,24,21.5,21.7,21.5,21.65,306
20130901|2013-05-24 03:00,24,21.7,21.7,21.7,21.7,4
20130901|2013-05-24 08:00,24,21.85,21.85,21.85,21.85,2
20130901|2013-05-24 09:00,24,22,22,22,22,20
20130901|2013-05-24 09:30,24,21.95,22.05,21.85,21.9,275
20130901|2013-05-24 10:00,24,21.95,21.95,21.75,21.75,1049
20130901|2013-05-27 03:00,27,21.65,21.7,21.65,21.7,17
20130901|2013-05-27 04:30,27,21.75,21.75,21.75,21.75,9
20130901|2013-05-27 05:00,27,21.75,21.75,21.75,21.75,5
20130901|2013-05-27 06:00,27,21.85,21.85,21.85,21.85,50
20130901|2013-05-27 06:30,27,21.85,21.85,21.85,21.85,5
20130901|2013-05-27 07:00,27,21.85,21.85,21.85,21.85,10
20130901|2013-05-27 07:30,27,21.85,21.85,21.85,21.85,60
20130901|2013-05-27 08:00,27,21.85,21.85,21.85,21.85,50
20130901|2013-05-27 09:30,27,21.85,21.85,21.8,21.8,150
20130901|2013-05-27 10:00,27,21.75,21.8,21.75,21.8,52
20130901|2013-05-28 02:00,28,21.5,21.5,21.5,21.5,4
20130901|2013-05-28 02:30,28,21.45,21.45,21.35,21.4,121
20130901|2013-05-28 03:00,28,21.4,21.4,21.4,21.4,81
20130901|2013-05-28 04:00,28,21.5,21.5,21.5,21.5,20
20130901|2013-05-28 04:30,28,21.55,21.55,21.5,21.5,17
20130901|2013-05-28 05:00,28,21.55,21.55,21.55,21.55,14
20130901|2013-05-28 06:00,28,21.6,21.6,21.6,21.6,278
20130901|2013-05-28 07:00,28,21.6,21.65,21.6,21.6,175
20130901|2013-05-28 07:30,28,21.55,21.65,21.55,21.65,444
20130901|2013-05-28 08:00,28,21.65,21.65,21.65,21.65,260
20130901|2013-05-28 08:30,28,21.65,21.75,21.65,21.75,850
20130901|2013-05-28 09:00,28,21.65,21.65,21.6,21.6,20
20130901|2013-05-28 09:30,28,21.6,21.65,21.6,21.65,65
20130901|2013-05-28 10:00,28,21.65,21.65,21.5,21.55,465
20130901|2013-05-29 02:00,29,21.8,21.8,21.7,21.7,242
20130901|2013-05-29 02:30,29,21.75,21.75,21.75,21.75,13
20130901|2013-05-29 03:30,29,21.8,21.8,21.8,21.8,5
20130901|2013-05-29 04:00,29,21.85,21.85,21.85,21.85,1
20130901|2013-05-29 04:30,29,21.85,21.85,21.7,21.7,18
20130901|2013-05-29 05:30,29,21.8,21.9,21.8,21.9,42
20130901|2013-05-29 06:00,29,22,22,22,22,50
20130901|2013-05-29 08:30,29,22,22.05,22,22.05,150
20130901|2013-05-29 09:00,29,22,22,21.95,21.95,23
20130901|2013-05-29 09:30,29,22,22,21.95,21.95,146
20130901|2013-05-29 10:00,29,22.05,22.05,21.9,21.95,12
20130901|2013-05-30 02:00,30,22.25,22.25,22.05,22.05,304
20130901|2013-05-30 02:30,30,22,22,22,22,100
20130901|2013-05-30 03:30,30,21.9,21.9,21.9,21.9,100
20130901|2013-05-30 04:00,30,21.95,21.95,21.95,21.95,5
20130901|2013-05-30 04:30,30,21.95,21.95,21.95,21.95,5
20130901|2013-05-30 05:30,30,21.85,21.85,21.85,21.85,5
20130901|2013-05-30 06:00,30,21.7,21.7,21.7,21.7,1
20130901|2013-05-30 06:30,30,21.85,21.85,21.85,21.85,10
20130901|2013-05-30 07:00,30,21.8,21.85,21.8,21.85,10
20130901|2013-05-30 07:30,30,21.75,21.9,21.75,21.9,32
20130901|2013-05-30 08:30,30,21.85,21.85,21.75,21.75,8
20130901|2013-05-30 09:00,30,21.85,21.85,21.75,21.75,5
20130901|2013-05-30 09:30,30,21.75,21.75,21.75,21.75,4
20130901|2013-05-30 10:00,30,21.8,21.95,21.8,21.8,327
20130901|2013-05-31 02:00,31,22,22,22,22,1
20130901|2013-05-31 04:30,31,22.3,22.3,22.3,22.3,80
20130901|2013-05-31 05:00,31,22.3,22.3,22.3,22.3,15
20130901|2013-05-31 07:00,31,22.05,22.05,22.05,22.05,100
20130901|2013-05-31 08:00,31,22.05,22.1,22.05,22.1,32
20130901|2013-05-31 08:30,31,21.95,21.95,21.95,21.95,39
20130901|2013-05-31 09:00,31,21.95,21.95,21.95,21.95,50
20130901|2013-05-31 10:00,31,21.8,21.9,21.75,21.85,106
20130901|2013-06-03 02:00,3,22.5,22.55,22.5,22.55,2
20130901|2013-06-03 02:30,3,22.55,22.55,22.55,22.55,1
20130901|2013-06-03 03:00,3,22.45,22.45,22.45,22.45,75
20130901|2013-06-03 04:00,3,22.4,22.4,22.4,22.4,100
20130901|2013-06-03 05:30,3,22.05,22.05,21.85,21.85,500
20130901|2013-06-03 08:30,3,22.05,22.05,22.05,22.05,100
20130901|2013-06-03 09:00,3,22.25,22.25,22.25,22.25,20
20130901|2013-06-03 09:30,3,22.25,22.35,22.25,22.35,40
20130901|2013-06-03 10:00,3,22.35,22.45,22.35,22.4,990
20130901|2013-06-04 02:00,4,22.35,22.35,22.35,22.35,1
20130901|2013-06-04 02:30,4,22.25,22.25,22.25,22.25,2
20130901|2013-06-04 03:30,4,22.35,22.35,22.3,22.3,19
20130901|2013-06-04 04:00,4,22.35,22.35,22.35,22.35,4
20130901|2013-06-04 04:30,4,22.3,22.3,22.3,22.3,50
20130901|2013-06-04 05:00,4,22.25,22.25,22.25,22.25,100
20130901|2013-06-04 05:30,4,22.2,22.2,22.2,22.2,203
20130901|2013-06-04 06:00,4,22.2,22.2,22.2,22.2,8
20130901|2013-06-04 08:00,4,22.2,22.2,22.15,22.15,8
20130901|2013-06-04 08:30,4,22.1,22.1,22.1,22.1,5
20130901|2013-06-04 09:00,4,22.15,22.15,22.15,22.15,30
20130901|2013-06-04 09:30,4,22.1,22.2,22.1,22.15,44
20130901|2013-06-04 10:00,4,22.2,22.2,22.1,22.1,362
20130901|2013-06-05 02:00,5,22.25,22.25,22.25,22.25,1
20130901|2013-06-05 05:00,5,22.25,22.35,22.25,22.35,31
20130901|2013-06-05 05:30,5,22.6,22.6,22.5,22.5,45
20130901|2013-06-05 06:00,5,22.35,22.35,22.35,22.35,550
20130901|2013-06-05 08:30,5,22.35,22.4,22.35,22.4,8
20130901|2013-06-05 09:00,5,22.45,22.45,22.45,22.45,3
20130901|2013-06-05 09:30,5,22.5,22.5,22.45,22.45,60
20130901|2013-06-05 10:00,5,22.45,22.5,22.4,22.45,258
20130901|2013-06-06 02:00,6,22.45,22.45,22.4,22.45,46
20130901|2013-06-06 02:30,6,22.45,22.45,22.35,22.45,8
20130901|2013-06-06 03:30,6,22.45,22.45,22.35,22.35,31
20130901|2013-06-06 04:00,6,22.35,22.35,22.35,22.35,70
20130901|2013-06-06 04:30,6,22.35,22.35,22.35,22.35,1
20130901|2013-06-06 06:00,6,22.3,22.3,22.05,22.1,12
20130901|2013-06-06 07:00,6,22.2,22.2,22.2,22.2,207
20130901|2013-06-06 07:30,6,22.2,22.4,22.2,22.4,63
20130901|2013-06-06 08:00,6,22.45,22.45,22.45,22.45,1
20130901|2013-06-06 08:30,6,22.55,22.55,22.55,22.55,21
20130901|2013-06-06 09:00,6,22.5,22.7,22.5,22.7,50
20130901|2013-06-06 09:30,6,22.75,22.8,22.65,22.7,197
20130901|2013-06-06 10:00,6,22.65,22.75,22.65,22.7,890
20130901|2013-06-07 02:30,7,22.65,22.65,22.65,22.65,100
20130901|2013-06-07 03:00,7,22.6,22.65,22.5,22.65,133
20130901|2013-06-07 05:00,7,22.7,22.7,22.7,22.7,1
20130901|2013-06-07 05:30,7,22.7,22.7,22.7,22.7,1
20130901|2013-06-07 06:00,7,22.6,22.6,22.6,22.6,100
20130901|2013-06-07 07:00,7,22.5,22.5,22.5,22.5,1
20130901|2013-06-07 07:30,7,22.25,22.5,22.25,22.5,275
20130901|2013-06-07 08:30,7,22.15,22.15,22.1,22.1,36
20130901|2013-06-07 09:00,7,22.15,22.15,22.15,22.15,18
20130901|2013-06-07 09:30,7,21.95,22,21.95,22,120
20130901|2013-06-10 02:00,10,22.1,22.1,22.1,22.1,1
20130901|2013-06-10 03:30,10,22,22,22,22,50
20130901|2013-06-10 05:30,10,21.75,21.75,21.75,21.75,2
20130901|2013-06-10 07:30,10,21.75,21.75,21.7,21.7,103
20130901|2013-06-10 08:00,10,21.65,21.65,21.65,21.65,33
20130901|2013-06-10 08:30,10,21.85,21.85,21.85,21.85,50
20130901|2013-06-10 09:00,10,21.95,22,21.95,21.95,330
20130901|2013-06-10 09:30,10,21.85,21.9,21.85,21.9,180
20130901|2013-06-10 10:00,10,21.85,21.85,21.8,21.85,303
20130901|2013-06-11 03:00,11,22.15,22.15,22.1,22.1,102
20130901|2013-06-11 06:30,11,22.6,22.65,22.6,22.6,300
20130901|2013-06-11 07:00,11,22.6,22.6,22.6,22.6,150
20130901|2013-06-11 07:30,11,22.6,22.6,22.55,22.55,22
20130901|2013-06-11 08:00,11,22.6,22.6,22.6,22.6,6
20130901|2013-06-11 08:30,11,22.55,22.6,22.55,22.6,97
20130901|2013-06-11 09:00,11,22.5,22.5,22.5,22.5,1
20130901|2013-06-11 09:30,11,22.4,22.4,22.4,22.4,5
20130901|2013-06-12 02:00,12,22.35,22.35,22.35,22.35,80
20130901|2013-06-12 02:30,12,22.2,22.2,22.2,22.2,50
20130901|2013-06-12 03:00,12,22.3,22.3,22.3,22.3,20
20130901|2013-06-12 08:30,12,22.3,22.35,22.3,22.35,11
20130901|2013-06-12 09:30,12,22.55,22.55,22.55,22.55,16
20130901|2013-06-12 10:00,12,22.45,22.45,22.4,22.4,213
20130901|2013-06-13 02:00,13,22.55,23.05,22.55,23.05,14
20130901|2013-06-13 03:00,13,23,23,23,23,50
20130901|2013-06-13 03:30,13,23.1,23.1,23.1,23.1,75
20130901|2013-06-13 04:00,13,23.05,23.05,23.05,23.05,1
20130901|2013-06-13 05:00,13,22.9,22.9,22.85,22.85,2
20130901|2013-06-13 07:00,13,22.85,22.9,22.85,22.85,63
20130901|2013-06-13 07:30,13,22.9,22.9,22.9,22.9,2
20130901|2013-06-13 08:00,13,22.8,22.8,22.7,22.7,55
20130901|2013-06-13 09:00,13,22.7,22.95,22.7,22.9,2007
20130901|2013-06-13 10:00,13,22.85,23.05,22.85,22.9,1206
20130901|2013-06-14 02:00,14,22.8,22.8,22.8,22.8,37
20130901|2013-06-14 02:30,14,22.75,22.75,22.6,22.6,160
20130901|2013-06-14 03:30,14,22.7,22.7,22.7,22.7,5
20130901|2013-06-14 04:30,14,22.75,22.8,22.75,22.8,35
20130901|2013-06-14 05:30,14,22.75,22.75,22.75,22.75,1
20130901|2013-06-14 07:00,14,22.65,22.65,22.65,22.65,2
20130901|2013-06-14 08:00,14,22.75,22.8,22.75,22.8,375
20130901|2013-06-14 08:30,14,22.85,22.95,22.8,22.9,2025
20130901|2013-06-14 09:00,14,22.85,22.9,22.8,22.8,1660
20130901|2013-06-14 09:30,14,22.85,22.9,22.85,22.85,36
20130901|2013-06-14 10:00,14,22.95,22.95,22.75,22.75,355
20130901|2013-06-17 02:00,17,22.7,22.7,22.7,22.7,12
20130901|2013-06-17 02:30,17,22.6,22.75,22.55,22.55,162
20130901|2013-06-17 03:00,17,22.55,22.55,22.55,22.55,25
20130901|2013-06-17 04:00,17,22.5,22.5,22.5,22.5,100
20130901|2013-06-17 04:30,17,22.4,22.4,22.4,22.4,1
20130901|2013-06-17 05:00,17,22.4,22.4,22.4,22.4,50
20130901|2013-06-17 08:30,17,22.4,22.4,22.4,22.4,11
20130901|2013-06-17 10:00,17,22.5,22.5,22.35,22.4,216
20130901|2013-06-18 02:30,18,22.5,22.5,22.5,22.5,1
20130901|2013-06-18 05:00,18,22.45,22.5,22.45,22.5,11
20130901|2013-06-18 05:30,18,22.5,22.5,22.45,22.45,120
20130901|2013-06-18 06:00,18,22.45,22.45,22.45,22.45,24
20130901|2013-06-18 07:00,18,22.5,22.5,22.5,22.5,58
20130901|2013-06-18 08:30,18,22.5,22.5,22.5,22.5,199
20130901|2013-06-18 09:30,18,22.4,22.4,22.4,22.4,1
20130901|2013-06-18 10:00,18,22.5,22.5,22.5,22.5,7
20130901|2013-06-18 10:30,18,22.4,22.4,22.4,22.4,5
20130901|2013-06-19 02:00,19,22.6,22.6,22.55,22.6,150
20130901|2013-06-19 02:30,19,22.7,22.8,22.7,22.8,343
20130901|2013-06-19 03:00,19,22.8,22.8,22.7,22.7,139
20130901|2013-06-19 03:30,19,22.65,22.65,22.55,22.55,49
20130901|2013-06-19 04:00,19,22.5,22.5,22.4,22.4,88
20130901|2013-06-19 04:30,19,22.35,22.45,22.35,22.4,45
20130901|2013-06-19 05:00,19,22.35,22.35,22.35,22.35,23
20130901|2013-06-19 06:00,19,22.45,22.5,22.45,22.5,56
20130901|2013-06-19 06:30,19,22.55,22.6,22.55,22.6,52
20130901|2013-06-19 07:00,19,22.5,22.5,22.5,22.5,50
20130901|2013-06-19 08:30,19,22.45,22.55,22.45,22.55,265
20130901|2013-06-19 09:00,19,22.55,22.55,22.45,22.45,244
20130901|2013-06-19 10:00,19,22.4,22.4,22.3,22.35,607
20130901|2013-06-19 10:30,19,22.3,22.3,22.3,22.3,30
20130901|2013-06-20 02:00,20,22.75,22.8,22.65,22.65,170
20130901|2013-06-20 02:30,20,22.65,22.8,22.65,22.8,340
20130901|2013-06-20 03:00,20,23,23,22.9,22.9,220
20130901|2013-06-20 03:30,20,22.95,22.95,22.95,22.95,14
20130901|2013-06-20 04:00,20,23,23.05,22.9,22.9,33
20130901|2013-06-20 04:30,20,23.05,23.25,23.05,23.25,150
20130901|2013-06-20 05:00,20,23.3,23.5,23.25,23.5,234
20130901|2013-06-20 05:30,20,23.45,23.45,23.4,23.4,1375
20130901|2013-06-20 06:00,20,23.4,23.4,23.35,23.35,110
20130901|2013-06-20 07:00,20,23.45,23.45,23.2,23.2,165
20130901|2013-06-20 07:30,20,23.35,23.35,23.35,23.35,45
20130901|2013-06-20 08:00,20,23.4,23.45,23.4,23.45,313
20130901|2013-06-20 09:00,20,23.35,23.65,23.35,23.65,364
20130901|2013-06-20 09:30,20,23.7,23.75,23.7,23.75,302
20130901|2013-06-20 10:00,20,23.8,23.8,23.75,23.75,254
20130901|2013-06-21 02:00,21,23.65,23.7,23.65,23.7,41
20130901|2013-06-21 02:30,21,23.65,23.8,23.65,23.8,223
20130901|2013-06-21 03:00,21,23.75,23.85,23.75,23.85,140
20130901|2013-06-21 03:30,21,23.8,23.8,23.8,23.8,6
20130901|2013-06-21 04:30,21,23.3,23.3,23.3,23.3,2
20130901|2013-06-21 05:00,21,23.3,23.4,23.3,23.3,395
20130901|2013-06-21 05:30,21,23.25,23.25,23.25,23.25,39
20130901|2013-06-21 06:00,21,23.45,23.45,23.45,23.45,100
20130901|2013-06-21 07:00,21,23.3,23.3,23.25,23.3,101
20130901|2013-06-21 07:30,21,23.5,23.5,23.5,23.5,1
20130901|2013-06-21 08:30,21,23.5,23.5,23.45,23.45,39
20130901|2013-06-21 09:30,21,24,24,24,24,40
20130901|2013-06-21 10:00,21,24.05,24.2,24,24.2,230
20130901|2013-06-24 03:00,24,24.3,24.9,24.3,24.9,462
20130901|2013-06-24 03:30,24,25.05,25.1,25.05,25.05,214
20130901|2013-06-24 04:00,24,25.1,25.1,24.9,24.9,257
20130901|2013-06-24 04:30,24,24.7,24.7,24.7,24.7,2
20130901|2013-06-24 05:30,24,24.9,24.95,24.9,24.95,135
20130901|2013-06-24 06:30,24,25.05,25.05,25,25,14
20130901|2013-06-24 07:00,24,24.9,24.9,24.8,24.8,505
20130901|2013-06-24 07:30,24,25.05,25.05,24.8,24.8,27
20130901|2013-06-24 08:00,24,24.9,24.9,24.9,24.9,1
20130901|2013-06-24 08:30,24,24.95,25,24.8,24.8,202
20130901|2013-06-24 09:00,24,24.8,24.85,24.75,24.85,525
20130901|2013-06-24 09:30,24,24.8,24.8,24.65,24.75,137
20130901|2013-06-24 10:00,24,24.6,24.9,24.6,24.9,104
20130901|2013-06-24 10:30,24,24.9,24.9,24.9,24.9,10
20130901|2013-06-25 02:00,25,24.2,24.45,24.2,24.45,4
20130901|2013-06-25 02:30,25,24.35,24.35,24.35,24.35,75
20130901|2013-06-25 03:00,25,24.3,24.3,24.3,24.3,250
20130901|2013-06-25 03:30,25,24.25,24.25,24.25,24.25,100
20130901|2013-06-25 04:30,25,24.2,24.2,24.2,24.2,1
20130901|2013-06-25 07:30,25,24.25,24.25,24.25,24.25,100
20130901|2013-06-25 08:00,25,24.25,24.25,24.1,24.1,53
20130901|2013-06-25 08:30,25,24.3,24.3,24.2,24.3,200
20130901|2013-06-25 09:00,25,24.3,24.5,24.3,24.5,105
20130901|2013-06-25 09:30,25,24.4,24.4,24.35,24.35,15
20130901|2013-06-25 10:00,25,24.35,24.5,24.35,24.45,280
20130901|2013-06-26 02:00,26,24.85,24.85,24.35,24.35,15
20130901|2013-06-26 02:30,26,24.05,24.05,23.9,23.9,79
20130901|2013-06-26 03:00,26,23.6,23.6,23.6,23.6,3
20130901|2013-06-26 03:30,26,23.5,23.55,23.45,23.5,36
20130901|2013-06-26 04:00,26,23.85,23.85,23.85,23.85,100
20130901|2013-06-26 05:00,26,23.6,23.6,23.55,23.55,15
20130901|2013-06-26 08:00,26,23.75,23.8,23.75,23.8,80
20130901|2013-06-26 08:30,26,23.8,23.85,23.8,23.85,71
20130901|2013-06-26 09:00,26,23.85,23.9,23.85,23.85,760
20130901|2013-06-26 09:30,26,23.95,23.95,23.85,23.95,274
20130901|2013-06-26 10:00,26,24,24.05,23.95,23.95,334
20130901|2013-06-27 02:00,27,24.05,24.05,24.05,24.05,3
20130901|2013-06-27 03:00,27,23.9,23.9,23.9,23.9,1
20130901|2013-06-27 03:30,27,24.05,24.1,24.05,24.1,12
20130901|2013-06-27 04:00,27,24.1,24.1,24.1,24.1,47
20130901|2013-06-27 05:00,27,23.95,23.95,23.95,23.95,2
20130901|2013-06-27 07:30,27,23.7,23.7,23.7,23.7,5
20130901|2013-06-27 08:30,27,23.75,23.75,23.65,23.65,3
20130901|2013-06-27 09:00,27,23.65,23.65,23.65,23.65,15
20130901|2013-06-27 09:30,27,23.55,23.55,23.55,23.55,30
20130901|2013-06-27 10:00,27,23.65,23.7,23.6,23.6,65
20130901|2013-06-28 07:30,28,23.9,23.95,23.85,23.95,149
20130901|2013-06-28 08:00,28,23.95,23.95,23.95,23.95,35
20130901|2013-06-28 08:30,28,24.05,24.1,24,24.1,400
20130901|2013-06-28 09:00,28,24.15,24.15,24,24,45
20130901|2013-06-28 09:30,28,23.9,23.9,23.8,23.8,159
20130901|2013-06-28 10:00,28,23.6,23.75,23.55,23.75,110
20130901|2013-07-01 02:00,1,23.7,23.7,23.65,23.65,30
20130901|2013-07-01 02:30,1,23.65,23.85,23.65,23.85,151
20130901|2013-07-01 03:00,1,23.9,24,23.85,24,97
20130901|2013-07-01 04:00,1,24,24,24,24,50
20130901|2013-07-01 04:30,1,23.7,23.7,23.7,23.7,3
20130901|2013-07-01 06:30,1,23.6,23.6,23.6,23.6,75
20130901|2013-07-01 07:00,1,23.55,23.55,23.55,23.55,100
20130901|2013-07-01 07:30,1,23.55,23.55,23.5,23.5,103
20130901|2013-07-01 09:00,1,23.3,23.35,23.2,23.35,56
20130901|2013-07-01 09:30,1,23.35,23.35,23.3,23.3,286
20130901|2013-07-01 10:00,1,23.3,23.3,23.3,23.3,437
20130901|2013-07-02 08:00,2,23.5,23.5,23.5,23.5,7
20130901|2013-07-02 08:30,2,23.5,23.5,23.45,23.45,14
20130901|2013-07-02 09:00,2,23.4,23.45,23.4,23.45,28
20130901|2013-07-02 09:30,2,23.45,23.45,23.4,23.4,24
20130901|2013-07-02 10:00,2,23.4,23.4,23.35,23.35,250
20130901|2013-07-03 02:00,3,23.6,24,23.6,24,88
20130901|2013-07-03 02:30,3,24.3,24.5,24.3,24.5,155
20130901|2013-07-03 03:00,3,24.75,24.75,24.6,24.6,101
20130901|2013-07-03 04:00,3,24.15,24.2,24.05,24.2,33
20130901|2013-07-03 04:30,3,24.1,24.1,24.1,24.1,37
20130901|2013-07-03 06:00,3,24.3,24.3,24.3,24.3,1
20130901|2013-07-03 07:00,3,24.25,24.35,24.25,24.3,11
20130901|2013-07-03 07:30,3,24.25,24.25,24.2,24.2,5
20130901|2013-07-03 08:00,3,24.1,24.1,24.1,24.1,61
20130901|2013-07-03 09:00,3,24.25,24.25,24.25,24.25,8
20130901|2013-07-03 10:00,3,24,24,23.85,23.9,218
20130901|2013-07-04 02:00,4,23.7,23.7,23.4,23.4,13
20130901|2013-07-04 02:30,4,23.3,23.3,23.3,23.3,4
20130901|2013-07-04 03:00,4,23.25,23.35,23.25,23.35,64
20130901|2013-07-04 03:30,4,23.5,23.5,23.5,23.5,1
20130901|2013-07-04 06:30,4,23.35,23.35,23.35,23.35,25
20130901|2013-07-04 07:00,4,23.35,23.35,23.3,23.3,180
20130901|2013-07-04 07:30,4,23.3,23.3,22.85,22.9,442
20130901|2013-07-04 08:00,4,22.85,23,22.7,23,104
20130901|2013-07-04 08:30,4,23,23,22.8,22.8,27
20130901|2013-07-04 09:30,4,22.85,22.85,22.85,22.85,2
20130901|2013-07-04 10:00,4,22.95,22.95,22.7,22.8,1781
20130901|2013-07-05 02:00,5,22.55,22.65,22.55,22.6,137
20130901|2013-07-05 02:30,5,22.6,22.7,22.6,22.7,63
20130901|2013-07-05 03:00,5,23,23,23,23,55
20130901|2013-07-05 03:30,5,23,23,23,23,8
20130901|2013-07-05 04:00,5,23,23,23,23,3
20130901|2013-07-05 04:30,5,22.9,22.95,22.9,22.9,147
20130901|2013-07-05 05:00,5,22.9,22.9,22.9,22.9,100
20130901|2013-07-05 05:30,5,22.95,22.95,22.95,22.95,1
20130901|2013-07-05 07:00,5,23,23,23,23,25
20130901|2013-07-05 07:30,5,22.8,22.8,22.8,22.8,5
20130901|2013-07-05 08:00,5,23,23.45,23,23.15,72
20130901|2013-07-05 08:30,5,23.15,23.15,23.15,23.15,100
20130901|2013-07-05 09:00,5,23.25,23.4,23.25,23.4,490
20130901|2013-07-05 09:30,5,23.45,23.45,23.45,23.45,2
20130901|2013-07-05 10:00,5,23.5,23.6,23.5,23.6,356
20130901|2013-07-08 02:00,8,23.3,23.3,23.2,23.25,18
20130901|2013-07-08 02:30,8,23.25,23.25,23.05,23.05,95
20130901|2013-07-08 03:00,8,23.05,23.25,23.05,23.25,110
20130901|2013-07-08 06:30,8,22.95,22.95,22.9,22.9,12
20130901|2013-07-08 07:00,8,22.85,22.85,22.85,22.85,100
20130901|2013-07-08 07:30,8,22.85,22.85,22.85,22.85,219
20130901|2013-07-08 08:00,8,22.85,23.05,22.85,23.05,22
20130901|2013-07-08 08:30,8,22.85,22.85,22.85,22.85,100
20130901|2013-07-08 09:00,8,22.7,22.7,22.7,22.7,3
20130901|2013-07-08 10:00,8,22.75,22.9,22.75,22.85,645
20130901|2013-07-09 02:00,9,22.55,22.55,22.55,22.55,5
20130901|2013-07-09 02:30,9,22.55,22.55,22.35,22.35,78
20130901|2013-07-09 03:00,9,22.35,22.35,22.35,22.35,7
20130901|2013-07-09 03:30,9,22.35,22.35,22.35,22.35,48
20130901|2013-07-09 04:00,9,22.4,22.4,22.35,22.35,155
20130901|2013-07-09 04:30,9,22.35,22.35,22.35,22.35,8
20130901|2013-07-09 05:00,9,22.45,22.45,22.45,22.45,8
20130901|2013-07-09 05:30,9,22.5,22.5,22.5,22.5,10
20130901|2013-07-09 06:00,9,22.55,22.55,22.55,22.55,43
20130901|2013-07-09 07:00,9,22.5,22.5,22.5,22.5,10
20130901|2013-07-09 07:30,9,22.45,22.45,22.3,22.3,102
20130901|2013-07-09 08:00,9,22.3,22.35,22.3,22.35,2
20130901|2013-07-09 08:30,9,22.4,22.4,22.4,22.4,5
20130901|2013-07-09 09:00,9,22.55,22.55,22.55,22.55,1
20130901|2013-07-09 09:30,9,22.45,22.45,22.4,22.4,20
20130901|2013-07-09 10:00,9,22.3,22.35,22.3,22.3,833
20130901|2013-07-09 10:30,9,22.3,22.3,22.3,22.3,5
20130901|2013-07-10 02:00,10,22.15,22.25,22.15,22.15,56
20130901|2013-07-10 02:30,10,22.15,22.2,22.1,22.1,181
20130901|2013-07-10 03:00,10,22.2,22.3,22.2,22.3,117
20130901|2013-07-10 03:30,10,22.6,22.75,22.6,22.75,11
20130901|2013-07-10 06:30,10,22.55,22.55,22.55,22.55,6
20130901|2013-07-10 07:00,10,22.5,22.5,22.5,22.5,500
20130901|2013-07-10 07:30,10,22.45,22.45,22.45,22.45,101
20130901|2013-07-10 08:00,10,22.45,22.45,22.45,22.45,136
20130901|2013-07-10 08:30,10,22.4,22.4,22.3,22.3,111
20130901|2013-07-10 09:00,10,22.4,22.4,22.4,22.4,103
20130901|2013-07-10 09:30,10,22.4,22.4,22.35,22.35,481
20130901|2013-07-10 10:00,10,22.4,22.4,22.3,22.3,689
20130901|2013-07-10 10:30,10,22.4,22.4,22.4,22.4,1
20130901|2013-07-11 02:00,11,21.75,21.75,21.55,21.55,109
20130901|2013-07-11 02:30,11,21.65,21.7,21.6,21.6,185
20130901|2013-07-11 03:00,11,21.6,21.65,21.55,21.6,223
20130901|2013-07-11 03:30,11,21.65,21.65,21.6,21.6,29
20130901|2013-07-11 04:00,11,21.6,21.6,21.55,21.6,58
20130901|2013-07-11 04:30,11,21.65,21.65,21.65,21.65,2
20130901|2013-07-11 05:30,11,21.75,21.75,21.7,21.7,201
20130901|2013-07-11 06:30,11,21.6,21.6,21.55,21.55,105
20130901|2013-07-11 07:00,11,21.6,21.7,21.5,21.7,329
20130901|2013-07-11 07:30,11,21.65,21.7,21.65,21.7,128
20130901|2013-07-11 08:30,11,21.7,21.75,21.7,21.75,158
20130901|2013-07-11 09:00,11,21.8,21.85,21.8,21.85,126
20130901|2013-07-11 09:30,11,21.75,21.75,21.7,21.7,30
20130901|2013-07-11 10:00,11,21.65,21.75,21.65,21.7,924
20130901|2013-07-12 02:00,12,21.3,21.5,21,21.4,265
20130901|2013-07-12 02:30,12,21.3,21.35,21.3,21.35,45
20130901|2013-07-12 03:00,12,21.3,21.35,21.25,21.25,188
20130901|2013-07-12 03:30,12,21.25,21.25,21.25,21.25,5
20130901|2013-07-12 04:00,12,21.2,21.3,21.2,21.3,130
20130901|2013-07-12 06:30,12,21.2,21.3,21.15,21.3,75
20130901|2013-07-12 07:00,12,21.2,21.25,21.2,21.2,55
20130901|2013-07-12 07:30,12,21.2,21.25,21.2,21.25,342
20130901|2013-07-12 08:00,12,21.3,21.4,21.3,21.4,547
20130901|2013-07-12 08:30,12,21.4,21.6,21.4,21.55,719
20130901|2013-07-12 09:00,12,21.6,21.6,21.5,21.5,261
20130901|2013-07-12 09:30,12,21.65,21.65,21.55,21.55,270
20130901|2013-07-12 10:00,12,21.5,21.55,21.5,21.55,1076
20130901|2013-07-12 10:30,12,21.55,21.55,21.55,21.55,20
20130901|2013-07-15 02:00,15,21.2,21.25,21.2,21.2,195
20130901|2013-07-15 02:30,15,21.15,21.15,21.1,21.1,31
20130901|2013-07-15 03:00,15,21.1,21.15,21.05,21.1,318
20130901|2013-07-15 03:30,15,21.15,21.15,21.15,21.15,107
20130901|2013-07-15 04:30,15,21.2,21.25,21.2,21.25,7
20130901|2013-07-15 05:00,15,21.4,21.4,21.4,21.4,1
20130901|2013-07-15 05:30,15,21.35,21.35,21.35,21.35,7
20130901|2013-07-15 07:00,15,21.3,21.3,21.3,21.3,130
20130901|2013-07-15 07:30,15,21.4,21.4,21.4,21.4,9
20130901|2013-07-15 08:00,15,21.3,21.3,21.3,21.3,8
20130901|2013-07-15 08:30,15,21.3,21.35,21.25,21.3,115
20130901|2013-07-15 09:00,15,21.3,21.3,21.25,21.25,26
20130901|2013-07-15 09:30,15,21.25,21.35,21.25,21.35,70
20130901|2013-07-15 10:00,15,21.3,21.3,21.25,21.25,174
20130901|2013-07-15 10:30,15,21.25,21.25,21.25,21.25,13
20130901|2013-07-16 02:00,16,21.25,21.25,21,21.1,261
20130901|2013-07-16 02:30,16,21.15,21.3,21.05,21.3,279
20130901|2013-07-16 03:00,16,21.25,21.25,21.25,21.25,3
20130901|2013-07-16 04:00,16,21.3,21.3,21.3,21.3,300
20130901|2013-07-16 04:30,16,21.35,21.4,21.35,21.4,235
20130901|2013-07-16 05:00,16,21.4,21.4,21.35,21.4,288
20130901|2013-07-16 06:00,16,21.45,21.5,21.45,21.5,75
20130901|2013-07-16 06:30,16,21.5,21.5,21.5,21.5,54
20130901|2013-07-16 07:00,16,21.55,21.55,21.5,21.5,133
20130901|2013-07-16 07:30,16,21.5,21.5,21.5,21.5,81
20130901|2013-07-16 08:00,16,21.5,21.55,21.45,21.45,111
20130901|2013-07-16 08:30,16,21.55,21.55,21.5,21.5,100
20130901|2013-07-16 09:00,16,21.45,21.45,21.3,21.3,125
20130901|2013-07-16 09:30,16,21.4,21.55,21.4,21.45,450
20130901|2013-07-16 10:00,16,21.55,21.55,21.5,21.5,240
20130901|2013-07-16 10:30,16,21.45,21.45,21.45,21.45,150
20130901|2013-07-17 02:00,17,21.4,21.55,21.35,21.55,269
20130901|2013-07-17 02:30,17,21.45,21.45,21.35,21.35,25
20130901|2013-07-17 03:00,17,21.35,21.45,21.35,21.45,107
20130901|2013-07-17 03:30,17,21.5,21.75,21.5,21.75,63
20130901|2013-07-17 04:00,17,21.75,22.1,21.75,22.1,207
20130901|2013-07-17 04:30,17,21.95,21.95,21.9,21.9,9
20130901|2013-07-17 05:00,17,21.85,21.85,21.7,21.7,23
20130901|2013-07-17 05:30,17,21.7,21.7,21.7,21.7,105
20130901|2013-07-17 06:00,17,21.6,21.6,21.5,21.5,26
20130901|2013-07-17 06:30,17,21.5,21.5,21.5,21.5,36
20130901|2013-07-17 07:00,17,21.5,21.5,21.5,21.5,3
20130901|2013-07-17 07:30,17,21.45,21.45,21.35,21.35,138
20130901|2013-07-17 08:00,17,21.35,21.35,21.35,21.35,207
20130901|2013-07-17 08:30,17,21.4,21.5,21.4,21.5,31
20130901|2013-07-17 09:00,17,21.5,21.65,21.5,21.6,926
20130901|2013-07-17 09:30,17,21.5,21.6,21.45,21.55,102
20130901|2013-07-17 10:00,17,21.45,21.55,21.45,21.55,1265
20130901|2013-07-17 10:30,17,21.4,21.4,21.4,21.4,1
20130901|2013-07-18 02:00,18,21.45,21.45,21.35,21.35,150
20130901|2013-07-18 02:30,18,21.4,21.4,21.35,21.35,113
20130901|2013-07-18 03:00,18,21.3,21.3,21,21.05,509
20130901|2013-07-18 03:30,18,21,21,20.85,20.85,885
20130901|2013-07-18 04:00,18,20.8,20.9,20.8,20.9,20
20130901|2013-07-18 04:30,18,20.85,20.85,20.85,20.85,150
20130901|2013-07-18 05:00,18,20.85,20.9,20.85,20.9,5
20130901|2013-07-18 05:30,18,20.9,20.95,20.9,20.95,5
20130901|2013-07-18 06:00,18,20.9,20.9,20.9,20.9,5
20130901|2013-07-18 06:30,18,21,21,21,21,8
20130901|2013-07-18 07:30,18,21,21,20.95,21,151
20130901|2013-07-18 08:00,18,21.05,21.05,21.05,21.05,5
20130901|2013-07-18 08:30,18,21.05,21.05,21,21,102
20130901|2013-07-18 09:00,18,20.95,20.95,20.8,20.8,499
20130901|2013-07-18 09:30,18,20.8,20.8,20.75,20.75,102
20130901|2013-07-18 10:00,18,20.75,20.85,20.75,20.85,444
20130901|2013-07-19 02:00,19,21,21.1,20.95,20.95,159
20130901|2013-07-19 02:30,19,21,21,21,21,3
20130901|2013-07-19 03:00,19,21,21,21,21,5
20130901|2013-07-19 03:30,19,21.05,21.05,21,21,50
20130901|2013-07-19 04:00,19,21.05,21.05,21,21,16
20130901|2013-07-19 04:30,19,21,21,20.95,20.95,6
20130901|2013-07-19 05:00,19,20.9,20.9,20.85,20.85,8
20130901|2013-07-19 05:30,19,20.8,20.85,20.75,20.85,105
20130901|2013-07-19 06:00,19,20.8,20.9,20.8,20.9,250
20130901|2013-07-19 06:30,19,20.85,20.85,20.8,20.85,18
20130901|2013-07-19 07:00,19,20.85,20.85,20.85,20.85,2
20130901|2013-07-19 07:30,19,20.85,20.95,20.85,20.95,57
20130901|2013-07-19 08:00,19,21,21.05,21,21.05,107
20130901|2013-07-19 08:30,19,21,21,20.95,20.95,121
20130901|2013-07-19 09:00,19,20.85,20.85,20.85,20.85,14
20130901|2013-07-19 09:30,19,20.8,20.8,20.7,20.7,41
20130901|2013-07-19 10:00,19,20.8,20.85,20.75,20.75,334
20130901|2013-07-19 10:30,19,20.75,20.75,20.75,20.75,2
20130901|2013-07-22 03:00,22,20.85,20.85,20.65,20.65,2
20130901|2013-07-22 03:30,22,20.65,20.65,20.65,20.65,8
20130901|2013-07-22 04:30,22,20.6,20.6,20.6,20.6,26
20130901|2013-07-22 05:00,22,20.55,20.65,20.5,20.6,80
20130901|2013-07-22 06:00,22,20.65,20.65,20.65,20.65,1
20130901|2013-07-22 06:30,22,20.6,20.6,20.6,20.6,8
20130901|2013-07-22 07:00,22,20.65,20.65,20.65,20.65,3
20130901|2013-07-22 07:30,22,20.6,20.6,20.6,20.6,12
20130901|2013-07-22 08:00,22,20.5,20.5,20.5,20.5,12
20130901|2013-07-22 08:30,22,20.5,20.7,20.5,20.7,55
20130901|2013-07-22 09:00,22,20.7,20.7,20.6,20.6,244
20130901|2013-07-22 09:30,22,20.6,20.65,20.6,20.65,9
20130901|2013-07-22 10:00,22,20.6,20.6,20.5,20.5,252
20130901|2013-07-23 02:00,23,20.45,20.45,20.05,20.15,257
20130901|2013-07-23 02:30,23,20.2,20.25,20.1,20.25,215
20130901|2013-07-23 03:00,23,20.15,20.2,20.15,20.2,18
20130901|2013-07-23 03:30,23,20.2,20.2,20.15,20.2,7
20130901|2013-07-23 04:00,23,20.1,20.15,20.1,20.15,8
20130901|2013-07-23 04:30,23,20.2,20.2,20.2,20.2,75
20130901|2013-07-23 05:00,23,20.15,20.2,20.15,20.2,73
20130901|2013-07-23 05:30,23,20.2,20.3,20.2,20.3,462
20130901|2013-07-23 06:00,23,20.3,20.3,20.3,20.3,148
20130901|2013-07-23 06:30,23,20.25,20.25,20.2,20.2,61
20130901|2013-07-23 07:00,23,20.15,20.15,20.15,20.15,2
20130901|2013-07-23 07:30,23,20.2,20.25,20.2,20.2,227
20130901|2013-07-23 08:30,23,20.2,20.2,20.2,20.2,93
20130901|2013-07-23 09:00,23,20.2,20.3,20.2,20.3,228
20130901|2013-07-23 09:30,23,20.35,20.4,20.35,20.4,56
20130901|2013-07-23 10:00,23,20.45,20.45,20.3,20.4,231
20130901|2013-07-24 02:00,24,20.25,20.3,20.25,20.25,153
20130901|2013-07-24 02:30,24,20.05,20.05,20.05,20.05,28
20130901|2013-07-24 03:00,24,20.15,20.15,20.15,20.15,19
20130901|2013-07-24 03:30,24,20.1,20.1,20.1,20.1,5
20130901|2013-07-24 04:00,24,20.05,20.05,20.05,20.05,31
20130901|2013-07-24 04:30,24,20.05,20.05,20.05,20.05,1
20130901|2013-07-24 05:00,24,20.1,20.1,20.05,20.05,70
20130901|2013-07-24 05:30,24,20.05,20.05,20,20,282
20130901|2013-07-24 06:30,24,20,20,20,20,21
20130901|2013-07-24 07:30,24,20.05,20.2,20.05,20.2,120
20130901|2013-07-24 08:00,24,20.2,20.2,20.15,20.15,7
20130901|2013-07-24 08:30,24,20.15,20.3,20.15,20.3,93
20130901|2013-07-24 09:00,24,20.3,20.4,20.3,20.4,144
20130901|2013-07-24 09:30,24,20.4,20.4,20.35,20.35,123
20130901|2013-07-24 10:00,24,20.25,20.25,20.05,20.05,266
20130901|2013-07-25 02:00,25,20.2,20.25,20.2,20.25,8
20130901|2013-07-25 02:30,25,20.2,20.2,20.2,20.2,1
20130901|2013-07-25 03:00,25,20.3,20.3,20.2,20.25,25
20130901|2013-07-25 03:30,25,20.25,20.5,20.25,20.45,527
20130901|2013-07-25 04:00,25,20.4,20.5,20.35,20.5,25
20130901|2013-07-25 04:30,25,20.55,20.65,20.55,20.65,113
20130901|2013-07-25 05:30,25,20.65,20.65,20.65,20.65,4
20130901|2013-07-25 06:00,25,20.65,20.65,20.55,20.55,12
20130901|2013-07-25 06:30,25,20.55,20.55,20.55,20.55,100
20130901|2013-07-25 07:00,25,20.65,20.65,20.55,20.55,469
20130901|2013-07-25 08:00,25,20.65,20.7,20.65,20.7,99
20130901|2013-07-25 08:30,25,20.55,20.55,20.55,20.55,51
20130901|2013-07-25 09:00,25,20.45,20.45,20.35,20.4,140
20130901|2013-07-25 09:30,25,20.4,20.4,20.4,20.4,21
20130901|2013-07-25 10:00,25,20.4,20.5,20.4,20.4,478
20130901|2013-07-25 10:30,25,20.4,20.4,20.4,20.4,1
20130901|2013-07-26 02:00,26,20.25,20.25,20,20.15,27
20130901|2013-07-26 02:30,26,20.25,20.35,20.25,20.35,12
20130901|2013-07-26 03:00,26,20.35,20.35,20.3,20.3,4
20130901|2013-07-26 03:30,26,20.2,20.25,20.2,20.25,16
20130901|2013-07-26 04:00,26,20.2,20.2,20.2,20.2,8
20130901|2013-07-26 04:30,26,20.3,20.4,20.3,20.4,5
20130901|2013-07-26 05:00,26,20.4,20.4,20.4,20.4,4
20130901|2013-07-26 05:30,26,20.4,20.45,20.4,20.45,13
20130901|2013-07-26 06:00,26,20.45,20.55,20.45,20.55,437
20130901|2013-07-26 06:30,26,20.55,20.55,20.55,20.55,1
20130901|2013-07-26 07:00,26,20.5,20.5,20.5,20.5,1
20130901|2013-07-26 07:30,26,20.5,20.55,20.5,20.55,44
20130901|2013-07-26 08:00,26,20.55,20.6,20.45,20.5,201
20130901|2013-07-26 08:30,26,20.55,20.55,20.5,20.5,272
20130901|2013-07-26 09:30,26,20.6,20.8,20.6,20.7,199
20130901|2013-07-26 10:00,26,20.8,20.8,20.6,20.6,489
20130901|2013-07-26 10:30,26,20.55,20.55,20.55,20.55,8
20130901|2013-07-29 02:00,29,20.5,20.5,20.5,20.5,2
20130901|2013-07-29 02:30,29,20.5,20.6,20.5,20.6,108
20130901|2013-07-29 03:00,29,20.6,20.7,20.6,20.65,235
20130901|2013-07-29 03:30,29,20.65,20.65,20.6,20.6,247
20130901|2013-07-29 04:00,29,20.6,20.6,20.6,20.6,13
20130901|2013-07-29 04:30,29,20.6,20.6,20.6,20.6,8
20130901|2013-07-29 06:00,29,20.55,20.6,20.55,20.6,15
20130901|2013-07-29 06:30,29,20.55,20.55,20.55,20.55,6
20130901|2013-07-29 07:00,29,20.55,20.55,20.55,20.55,5
20130901|2013-07-29 08:00,29,20.55,20.55,20.5,20.5,26
20130901|2013-07-29 08:30,29,20.45,20.45,20.45,20.45,1
20130901|2013-07-29 09:00,29,20.45,20.5,20.45,20.5,6
20130901|2013-07-29 09:30,29,20.6,20.6,20.6,20.6,5
20130901|2013-07-29 10:00,29,20.6,20.7,20.6,20.7,817
20130901|2013-07-29 10:30,29,20.7,20.7,20.7,20.7,1
20130901|2013-07-30 02:00,30,20.4,20.55,20,20.3,515
20130901|2013-07-30 02:30,30,20.3,20.3,20.25,20.25,118
20130901|2013-07-30 03:00,30,20.2,20.25,20.15,20.2,57
20130901|2013-07-30 03:30,30,20.3,20.4,20.3,20.35,134
20130901|2013-07-30 04:00,30,20.45,20.45,20.4,20.4,7
20130901|2013-07-30 04:30,30,20.4,20.5,20.4,20.5,10
20130901|2013-07-30 05:30,30,20.5,20.5,20.45,20.45,164
20130901|2013-07-30 06:00,30,20.4,20.4,20.35,20.35,4
20130901|2013-07-30 06:30,30,20.4,20.4,20.4,20.4,9
20130901|2013-07-30 07:00,30,20.35,20.35,20.3,20.35,22
20130901|2013-07-30 07:30,30,20.45,20.45,20.4,20.4,54
20130901|2013-07-30 08:00,30,20.45,20.45,20.45,20.45,131
20130901|2013-07-30 08:30,30,20.45,20.45,20.45,20.45,3
20130901|2013-07-30 09:30,30,20.45,20.45,20.45,20.45,4
20130901|2013-07-30 10:00,30,20.5,20.55,20.5,20.55,393
20130901|2013-07-31 02:00,31,20.55,20.65,20.55,20.65,20
20130901|2013-07-31 02:30,31,20.7,20.8,20.65,20.75,220
20130901|2013-07-31 04:00,31,20.6,20.6,20.6,20.6,12
20130901|2013-07-31 05:00,31,20.6,20.6,20.6,20.6,5
20130901|2013-07-31 05:30,31,20.7,20.7,20.7,20.7,8
20130901|2013-07-31 06:30,31,20.85,20.85,20.85,20.85,2
20130901|2013-07-31 07:30,31,20.75,20.75,20.7,20.75,5
20130901|2013-07-31 08:00,31,20.7,20.7,20.7,20.7,2
20130901|2013-07-31 08:30,31,20.65,20.65,20.55,20.55,267
20130901|2013-07-31 09:00,31,20.55,20.6,20.5,20.5,208
20130901|2013-07-31 09:30,31,20.45,20.55,20.35,20.55,281
20130901|2013-07-31 10:00,31,20.5,20.5,20.35,20.4,563
20130901|2013-07-31 10:30,31,20.45,20.45,20.45,20.45,3
20130901|2013-08-01 02:00,1,20.3,20.3,19.75,19.85,449
20130901|2013-08-01 02:30,1,19.9,19.95,19.9,19.95,451
20130901|2013-08-01 03:00,1,20,20.05,20,20.05,46
20130901|2013-08-01 03:30,1,20.05,20.05,20,20.05,52
20130901|2013-08-01 04:00,1,19.95,19.95,19.9,19.95,22
20130901|2013-08-01 04:30,1,19.9,19.9,19.9,19.9,75
20130901|2013-08-01 05:00,1,20,20,20,20,100
20130901|2013-08-01 05:30,1,19.95,20.05,19.95,20.05,194
20130901|2013-08-01 06:30,1,19.95,19.95,19.9,19.9,82
20130901|2013-08-01 07:30,1,19.85,19.9,19.85,19.85,209
20130901|2013-08-01 08:00,1,19.85,19.85,19.8,19.8,36
20130901|2013-08-01 08:30,1,19.75,19.8,19.75,19.8,85
20130901|2013-08-01 09:00,1,19.8,19.8,19.65,19.65,194
20130901|2013-08-01 09:30,1,19.65,19.75,19.6,19.75,333
20130901|2013-08-01 10:00,1,19.75,19.85,19.75,19.75,724
20130901|2013-08-01 10:30,1,19.75,19.75,19.75,19.75,16
20130901|2013-08-02 02:00,2,19.65,19.9,19.65,19.75,180
20130901|2013-08-02 02:30,2,19.7,19.8,19.7,19.75,87
20130901|2013-08-02 03:00,2,19.75,19.75,19.75,19.75,121
20130901|2013-08-02 04:00,2,19.75,19.85,19.75,19.85,122
20130901|2013-08-02 04:30,2,19.85,19.85,19.8,19.85,69
20130901|2013-08-02 05:00,2,19.65,19.65,19.6,19.65,174
20130901|2013-08-02 06:00,2,19.7,19.7,19.7,19.7,17
20130901|2013-08-02 07:00,2,19.75,19.85,19.75,19.75,65
20130901|2013-08-02 07:30,2,19.7,19.85,19.7,19.75,65
20130901|2013-08-02 08:00,2,19.7,19.7,19.65,19.7,108
20130901|2013-08-02 08:30,2,19.7,19.7,19.6,19.6,43
20130901|2013-08-02 09:00,2,19.6,19.65,19.5,19.5,162
20130901|2013-08-02 09:30,2,19.45,19.45,19.45,19.45,120
20130901|2013-08-02 10:00,2,19.45,19.5,19.3,19.35,1151
20130901|2013-08-05 02:00,5,19.25,19.25,19.2,19.25,109
20130901|2013-08-05 02:30,5,19.25,19.3,19.25,19.3,40
20130901|2013-08-05 03:00,5,19.3,19.35,19.3,19.3,68
20130901|2013-08-05 03:30,5,19.3,19.35,19.3,19.35,161
20130901|2013-08-05 04:00,5,19.35,19.35,19.35,19.35,440
20130901|2013-08-05 04:30,5,19.35,19.35,19.35,19.35,63
20130901|2013-08-05 05:00,5,19.3,19.3,19.3,19.3,44
20130901|2013-08-05 06:00,5,19.35,19.4,19.35,19.4,65
20130901|2013-08-05 06:30,5,19.35,19.35,19.35,19.35,10
20130901|2013-08-05 07:00,5,19.35,19.35,19.3,19.3,48
20130901|2013-08-05 08:00,5,19.3,19.3,19.3,19.3,8
20130901|2013-08-05 08:30,5,19.35,19.4,19.35,19.4,550
20130901|2013-08-05 09:00,5,19.4,19.4,19.35,19.35,27
20130901|2013-08-05 10:00,5,19.3,19.35,19.2,19.2,464
20130901|2013-08-06 02:00,6,19.15,19.25,19.15,19.25,84
20130901|2013-08-06 02:30,6,19.25,19.25,19.15,19.15,6
20130901|2013-08-06 03:00,6,19.1,19.1,19,19,212
20130901|2013-08-06 03:30,6,18.95,19.05,18.9,19.05,586
20130901|2013-08-06 04:00,6,18.9,18.95,18.9,18.95,89
20130901|2013-08-06 04:30,6,18.95,18.95,18.95,18.95,77
20130901|2013-08-06 05:00,6,18.95,19,18.95,19,15
20130901|2013-08-06 05:30,6,19.05,19.1,19.05,19.1,155
20130901|2013-08-06 06:30,6,19,19,19,19,20
20130901|2013-08-06 07:00,6,19,19,19,19,1
20130901|2013-08-06 07:30,6,19,19.05,19,19.05,113
20130901|2013-08-06 08:00,6,19,19.05,19,19.05,10
20130901|2013-08-06 08:30,6,19.05,19.2,19.05,19.2,99
20130901|2013-08-06 09:00,6,19.2,19.5,19.2,19.5,419
20130901|2013-08-06 09:30,6,19.55,19.8,19.55,19.75,528
20130901|2013-08-06 10:00,6,19.8,19.85,19.6,19.65,826
20130901|2013-08-07 02:00,7,19.8,19.9,19.8,19.8,101
20130901|2013-08-07 02:30,7,19.8,19.8,19.8,19.8,88
20130901|2013-08-07 03:00,7,19.85,19.85,19.75,19.75,251
20130901|2013-08-07 03:30,7,19.8,19.8,19.7,19.7,153
20130901|2013-08-07 04:00,7,19.65,19.65,19.6,19.65,50
20130901|2013-08-07 04:30,7,19.65,19.8,19.65,19.8,27
20130901|2013-08-07 05:00,7,19.8,19.8,19.75,19.75,20
20130901|2013-08-07 05:30,7,19.7,19.7,19.7,19.7,3
20130901|2013-08-07 06:00,7,19.7,19.7,19.7,19.7,7
20130901|2013-08-07 06:30,7,19.65,19.65,19.5,19.5,118
20130901|2013-08-07 07:00,7,19.55,19.55,19.55,19.55,9
20130901|2013-08-07 07:30,7,19.55,19.55,19.55,19.55,53
20130901|2013-08-07 08:30,7,19.65,19.8,19.65,19.8,124
20130901|2013-08-07 09:00,7,19.85,19.85,19.85,19.85,1
20130901|2013-08-07 09:30,7,19.85,19.9,19.8,19.8,159
20130901|2013-08-07 10:00,7,19.8,20.05,19.8,20.05,1541
20130901|2013-08-07 10:30,7,20.05,20.05,20.05,20.05,2
20130901|2013-08-08 02:00,8,19.85,19.9,19.8,19.85,77
20130901|2013-08-08 02:30,8,19.9,19.9,19.85,19.9,245
20130901|2013-08-08 03:00,8,19.9,19.9,19.85,19.85,4
20130901|2013-08-08 03:30,8,19.8,19.8,19.55,19.55,622
20130901|2013-08-08 04:00,8,19.55,19.6,19.55,19.55,477
20130901|2013-08-08 04:30,8,19.55,19.6,19.55,19.6,176
20130901|2013-08-08 05:00,8,19.6,19.65,19.6,19.6,46
20130901|2013-08-08 05:30,8,19.55,19.55,19.45,19.45,124
20130901|2013-08-08 06:00,8,19.45,19.55,19.45,19.45,74
20130901|2013-08-08 06:30,8,19.5,19.55,19.45,19.45,10
20130901|2013-08-08 07:00,8,19.45,19.45,19.4,19.45,843
20130901|2013-08-08 07:30,8,19.5,19.5,19.5,19.5,81
20130901|2013-08-08 08:00,8,19.5,19.5,19.45,19.45,229
20130901|2013-08-08 08:30,8,19.45,19.5,19.45,19.5,23
20130901|2013-08-08 09:00,8,19.5,19.5,19.5,19.5,1
20130901|2013-08-08 09:30,8,19.65,19.7,19.65,19.7,54
20130901|2013-08-08 10:00,8,19.7,19.7,19.6,19.6,208
20130901|2013-08-09 02:00,9,19.75,19.75,19.55,19.7,24
20130901|2013-08-09 02:30,9,19.7,19.7,19.65,19.65,56
20130901|2013-08-09 03:00,9,19.55,19.65,19.55,19.65,25
20130901|2013-08-09 03:30,9,19.7,19.7,19.7,19.7,5
20130901|2013-08-09 05:00,9,19.7,19.75,19.65,19.75,468
20130901|2013-08-09 05:30,9,19.75,19.8,19.75,19.8,201
20130901|2013-08-09 06:00,9,19.75,19.85,19.75,19.85,67
20130901|2013-08-09 06:30,9,19.75,19.75,19.75,19.75,205
20130901|2013-08-09 07:00,9,19.75,19.75,19.7,19.75,555
20130901|2013-08-09 07:30,9,19.75,19.8,19.75,19.8,1519
20130901|2013-08-09 08:00,9,19.8,19.8,19.6,19.65,1065
20130901|2013-08-09 08:30,9,19.7,19.7,19.6,19.6,785
20130901|2013-08-09 09:00,9,19.6,19.65,19.6,19.65,864
20130901|2013-08-09 09:30,9,19.55,19.65,19.55,19.6,175
20130901|2013-08-09 10:00,9,19.65,19.75,19.6,19.7,278
20130901|2013-08-12 02:00,12,19.45,19.5,19.4,19.5,49
20130901|2013-08-12 02:30,12,19.6,19.7,19.6,19.7,100
20130901|2013-08-12 03:00,12,19.75,19.95,19.75,19.95,23
20130901|2013-08-12 03:30,12,19.9,19.9,19.9,19.9,55
20130901|2013-08-12 04:00,12,20,20.1,20,20.05,13
20130901|2013-08-12 05:00,12,20,20,20,20,30
20130901|2013-08-12 06:00,12,20,20,19.95,19.95,57
20130901|2013-08-12 06:30,12,19.9,19.9,19.9,19.9,1
20130901|2013-08-12 07:00,12,19.85,19.9,19.75,19.9,31
20130901|2013-08-12 07:30,12,19.9,19.95,19.85,19.85,94
20130901|2013-08-12 08:00,12,19.75,19.85,19.75,19.85,96
20130901|2013-08-12 08:30,12,19.8,19.8,19.6,19.65,105
20130901|2013-08-12 09:00,12,19.65,19.65,19.65,19.65,151
20130901|2013-08-12 09:30,12,19.65,19.65,19.55,19.6,114
20130901|2013-08-12 10:00,12,19.6,19.65,19.5,19.5,834
20130901|2013-08-13 02:00,13,19.45,19.45,19.3,19.35,118
20130901|2013-08-13 02:30,13,19.3,19.35,19.25,19.35,388
20130901|2013-08-13 03:00,13,19.35,19.35,19.25,19.25,5
20130901|2013-08-13 04:00,13,19.3,19.3,19.3,19.3,7
20130901|2013-08-13 04:30,13,19.4,19.4,19.35,19.35,28
20130901|2013-08-13 05:00,13,19.4,19.4,19.4,19.4,15
20130901|2013-08-13 05:30,13,19.35,19.45,19.35,19.45,52
20130901|2013-08-13 06:00,13,19.4,19.45,19.4,19.45,300
20130901|2013-08-13 06:30,13,19.4,19.4,19.4,19.4,55
20130901|2013-08-13 07:30,13,19.4,19.4,19.4,19.4,1
20130901|2013-08-13 08:00,13,19.35,19.35,19.3,19.35,138
20130901|2013-08-13 08:30,13,19.35,19.5,19.35,19.5,14
20130901|2013-08-13 09:00,13,19.55,19.55,19.45,19.45,87
20130901|2013-08-13 09:30,13,19.45,19.45,19.45,19.45,68
20130901|2013-08-13 10:00,13,19.5,19.5,19.4,19.4,711
20130901|2013-08-14 02:00,14,19.35,19.4,19.25,19.4,285
20130901|2013-08-14 02:30,14,19.45,19.45,19.35,19.35,32
20130901|2013-08-14 03:00,14,19.3,19.45,19.3,19.4,480
20130901|2013-08-14 03:30,14,19.4,19.4,19.35,19.35,37
20130901|2013-08-14 04:00,14,19.35,19.35,19.3,19.35,249
20130901|2013-08-14 04:30,14,19.4,19.4,19.35,19.35,71
20130901|2013-08-14 05:00,14,19.3,19.3,19.3,19.3,7
20130901|2013-08-14 05:30,14,19.25,19.3,19.25,19.3,72
20130901|2013-08-14 06:00,14,19.3,19.4,19.25,19.25,242
20130901|2013-08-14 06:30,14,19.35,19.35,19.35,19.35,4
20130901|2013-08-14 07:00,14,19.3,19.3,19.25,19.25,129
20130901|2013-08-14 07:30,14,19.3,19.35,19.3,19.3,239
20130901|2013-08-14 08:00,14,19.25,19.25,19.25,19.25,366
20130901|2013-08-14 08:30,14,19.2,19.3,19.15,19.2,729
20130901|2013-08-14 09:00,14,19.2,19.25,19.2,19.25,229
20130901|2013-08-14 09:30,14,19.35,19.4,19.3,19.35,93
20130901|2013-08-14 10:00,14,19.3,19.35,19.2,19.2,444
20130901|2013-08-14 10:30,14,19.2,19.2,19.2,19.2,3
20130901|2013-08-15 02:00,15,19.3,19.45,19.3,19.45,46
20130901|2013-08-15 02:30,15,19.45,19.5,19.45,19.45,76
20130901|2013-08-15 03:00,15,19.45,19.45,19.4,19.4,131
20130901|2013-08-15 03:30,15,19.35,19.4,19.35,19.35,23
20130901|2013-08-15 04:00,15,19.4,19.5,19.4,19.5,74
20130901|2013-08-15 04:30,15,19.45,19.45,19.35,19.45,187
20130901|2013-08-15 05:00,15,19.45,19.45,19.45,19.45,4
20130901|2013-08-15 05:30,15,19.5,19.65,19.5,19.65,82
20130901|2013-08-15 06:00,15,19.65,19.65,19.65,19.65,2
20130901|2013-08-15 06:30,15,19.7,19.85,19.7,19.85,168
20130901|2013-08-15 07:00,15,19.85,20.1,19.85,20,336
20130901|2013-08-15 07:30,15,20,20.25,20,20.15,332
20130901|2013-08-15 08:00,15,20.15,20.2,20.1,20.1,558
20130901|2013-08-15 08:30,15,20.2,20.35,20.15,20.35,1086
20130901|2013-08-15 09:00,15,20.35,20.45,20.15,20.15,1039
20130901|2013-08-15 09:30,15,20.15,20.2,20.05,20.15,390
20130901|2013-08-15 10:00,15,20.1,20.1,19.85,19.95,906
20130901|2013-08-15 10:30,15,19.85,19.85,19.85,19.85,4
20130901|2013-08-16 02:00,16,19.75,20.05,19.65,19.75,440
20130901|2013-08-16 02:30,16,19.75,19.85,19.75,19.8,39
20130901|2013-08-16 03:00,16,19.85,20.1,19.85,20.1,287
20130901|2013-08-16 03:30,16,20.05,20.05,19.95,19.95,110
20130901|2013-08-16 04:00,16,19.9,20,19.85,20,38
20130901|2013-08-16 04:30,16,19.95,20,19.85,19.85,15
20130901|2013-08-16 05:00,16,19.9,20.05,19.9,20,266
20130901|2013-08-16 05:30,16,20,20,19.9,19.95,172
20130901|2013-08-16 06:00,16,19.95,20,19.9,20,266
20130901|2013-08-16 06:30,16,19.9,19.95,19.9,19.9,235
20130901|2013-08-16 07:00,16,19.95,20,19.95,19.95,90
20130901|2013-08-16 07:30,16,19.95,20,19.9,19.9,508
20130901|2013-08-16 08:00,16,19.95,19.95,19.8,19.9,234
20130901|2013-08-16 08:30,16,19.9,19.9,19.6,19.7,1441
20130901|2013-08-16 09:00,16,19.7,19.7,19.55,19.6,286
20130901|2013-08-16 09:30,16,19.6,19.6,19.45,19.5,536
20130901|2013-08-16 10:00,16,19.45,19.55,19.4,19.5,562
20130901|2013-08-19 02:00,19,19.35,19.6,19.35,19.6,137
20130901|2013-08-19 02:30,19,19.75,19.75,19.6,19.65,255
20130901|2013-08-19 03:00,19,19.7,19.7,19.6,19.6,97
20130901|2013-08-19 03:30,19,19.6,19.7,19.6,19.65,50
20130901|2013-08-19 04:00,19,19.6,19.7,19.6,19.65,37
20130901|2013-08-19 04:30,19,19.6,19.65,19.55,19.6,4
20130901|2013-08-19 05:00,19,19.6,19.6,19.55,19.6,11
20130901|2013-08-19 05:30,19,19.55,19.65,19.55,19.65,107
20130901|2013-08-19 06:00,19,19.65,19.75,19.65,19.75,227
20130901|2013-08-19 06:30,19,19.7,19.75,19.6,19.75,125
20130901|2013-08-19 07:00,19,19.75,19.75,19.65,19.7,93
20130901|2013-08-19 07:30,19,19.7,19.7,19.65,19.65,9
20130901|2013-08-19 08:00,19,19.7,19.75,19.7,19.75,737
20130901|2013-08-19 08:30,19,19.7,19.7,19.65,19.7,262
20130901|2013-08-19 09:00,19,19.7,19.8,19.65,19.8,711
20130901|2013-08-19 09:30,19,19.7,19.75,19.65,19.7,601
20130901|2013-08-19 10:00,19,19.7,19.75,19.7,19.75,688
20130901|2013-08-19 10:30,19,19.7,19.7,19.7,19.7,11
20130901|2013-08-20 02:00,20,20.2,20.8,19.95,20.7,472
20130901|2013-08-20 02:30,20,20.65,20.8,20.6,20.65,688
20130901|2013-08-20 03:00,20,20.75,20.75,20.65,20.65,94
20130901|2013-08-20 03:30,20,20.65,20.65,20.45,20.45,351
20130901|2013-08-20 04:00,20,20.5,20.55,20.45,20.5,906
20130901|2013-08-20 04:30,20,20.45,20.7,20.45,20.65,316
20130901|2013-08-20 05:00,20,20.65,20.65,20.6,20.6,192
20130901|2013-08-20 05:30,20,20.65,20.65,20.55,20.55,73
20130901|2013-08-20 06:00,20,20.55,20.6,20.5,20.5,202
20130901|2013-08-20 06:30,20,20.45,20.5,20.35,20.45,156
20130901|2013-08-20 07:00,20,20.45,20.5,20.4,20.45,185
20130901|2013-08-20 07:30,20,20.45,20.5,20.45,20.5,150
20130901|2013-08-20 08:00,20,20.5,20.6,20.5,20.55,83
20130901|2013-08-20 08:30,20,20.6,20.85,20.6,20.75,1144
20130901|2013-08-20 09:00,20,20.8,20.8,20.6,20.7,990
20130901|2013-08-20 09:30,20,20.75,20.75,20.55,20.65,462
20130901|2013-08-20 10:00,20,20.6,20.6,20.45,20.45,936
20130901|2013-08-20 10:30,20,20.45,20.45,20.45,20.45,32
20130901|2013-08-21 02:00,21,20.35,20.65,20.25,20.55,290
20130901|2013-08-21 02:30,21,20.55,20.65,20.45,20.5,338
20130901|2013-08-21 03:00,21,20.5,20.55,20.5,20.55,353
20130901|2013-08-21 03:30,21,20.45,20.65,20.45,20.65,284
20130901|2013-08-21 04:00,21,20.6,20.85,20.6,20.75,735
20130901|2013-08-21 04:30,21,20.75,20.95,20.75,20.8,1538
20130901|2013-08-21 05:00,21,20.8,20.85,20.75,20.85,549
20130901|2013-08-21 05:30,21,20.85,20.9,20.85,20.9,345
20130901|2013-08-21 06:00,21,20.9,20.9,20.85,20.9,133
20130901|2013-08-21 06:30,21,20.9,21,20.9,20.95,242
20130901|2013-08-21 07:00,21,20.9,20.95,20.8,20.85,426
20130901|2013-08-21 07:30,21,20.85,20.9,20.85,20.9,330
20130901|2013-08-21 08:00,21,20.85,20.9,20.85,20.9,6
20130901|2013-08-21 08:30,21,20.9,20.9,20.75,20.85,655
20130901|2013-08-21 09:00,21,20.8,20.85,20.8,20.85,217
20130901|2013-08-21 09:30,21,20.9,20.95,20.85,20.9,406
20130901|2013-08-21 10:00,21,20.95,21.15,20.95,21.15,1097
20130901|2013-08-21 10:30,21,21.15,21.15,21.15,21.15,10
20130901|2013-08-22 02:00,22,21.1,21.15,20.3,20.4,752
20130901|2013-08-22 02:30,22,20.35,20.35,19.9,20.1,2260
20130901|2013-08-22 03:00,22,20.05,20.1,19.95,20.05,1201
20130901|2013-08-22 03:30,22,20.1,20.15,20.1,20.15,7
20130901|2013-08-22 04:00,22,20.1,20.1,20.1,20.1,10
20130901|2013-08-22 04:30,22,20.15,20.15,20.05,20.05,232
20130901|2013-08-22 05:00,22,20.1,20.1,20.05,20.05,100
20130901|2013-08-22 05:30,22,20.1,20.15,20.1,20.15,23
20130901|2013-08-22 06:00,22,20.1,20.1,20.1,20.1,61
20130901|2013-08-22 06:30,22,20.2,20.2,20.2,20.2,40
20130901|2013-08-22 07:00,22,20.25,20.3,20.2,20.2,290
20130901|2013-08-22 07:30,22,20.15,20.15,20,20,334
20130901|2013-08-22 08:00,22,20.05,20.05,20,20.05,129
20130901|2013-08-22 08:30,22,20.05,20.05,19.95,20,973
20130901|2013-08-22 09:00,22,19.95,19.95,19.95,19.95,10
20130901|2013-08-22 09:30,22,19.95,19.95,19.9,19.95,137
20130901|2013-08-22 10:00,22,19.95,20.1,19.9,20,1681
20130901|2013-08-22 10:30,22,19.95,19.95,19.95,19.95,5
20130901|2013-08-23 02:00,23,19.9,20.2,19.85,20.1,468
20130901|2013-08-23 02:30,23,20.1,20.1,20.1,20.1,79
20130901|2013-08-23 03:00,23,20.05,20.05,19.9,19.9,275
20130901|2013-08-23 03:30,23,19.85,19.9,19.85,19.9,90
20130901|2013-08-23 04:00,23,19.95,19.95,19.9,19.9,113
20130901|2013-08-23 04:30,23,19.95,19.95,19.9,19.9,15
20130901|2013-08-23 05:00,23,19.9,19.95,19.9,19.95,98
20130901|2013-08-23 05:30,23,19.9,19.9,19.8,19.8,93
20130901|2013-08-23 06:00,23,19.8,19.8,19.8,19.8,116
20130901|2013-08-23 06:30,23,19.75,19.75,19.65,19.65,23
20130901|2013-08-23 07:00,23,19.65,19.7,19.65,19.65,67
20130901|2013-08-23 07:30,23,19.7,19.7,19.6,19.6,697
20130901|2013-08-23 08:00,23,19.55,19.6,19.4,19.45,586
20130901|2013-08-23 08:30,23,19.45,19.45,19.4,19.4,384
20130901|2013-08-23 09:00,23,19.45,19.5,19.45,19.5,788
20130901|2013-08-23 09:30,23,19.5,19.5,19.45,19.45,516
20130901|2013-08-23 10:00,23,19.45,19.55,19.45,19.55,844
20130901|2013-08-23 10:30,23,19.65,19.65,19.65,19.65,4
20130901|2013-08-26 02:30,26,19.25,19.7,19.25,19.65,565
20130901|2013-08-26 03:00,26,19.75,19.9,19.75,19.9,268
20130901|2013-08-26 03:30,26,19.9,19.95,19.9,19.9,128
20130901|2013-08-26 04:00,26,19.9,19.9,19.9,19.9,11
20130901|2013-08-26 04:30,26,19.9,19.9,19.8,19.85,100
20130901|2013-08-26 05:00,26,19.85,19.85,19.85,19.85,37
20130901|2013-08-26 05:30,26,19.85,19.85,19.85,19.85,10
20130901|2013-08-26 06:00,26,19.8,19.8,19.8,19.8,74
20130901|2013-08-26 06:30,26,19.8,19.8,19.8,19.8,9
20130901|2013-08-26 07:00,26,19.8,19.8,19.7,19.75,502
20130901|2013-08-26 07:30,26,19.7,19.75,19.65,19.65,85
20130901|2013-08-26 08:00,26,19.6,19.6,19.5,19.5,172
20130901|2013-08-26 08:30,26,19.5,19.5,19.4,19.4,130
20130901|2013-08-26 09:00,26,19.4,19.4,19.35,19.35,27
20130901|2013-08-26 09:30,26,19.35,19.4,19.35,19.35,118
20130901|2013-08-26 10:00,26,19.3,19.45,19.25,19.35,814
20130901|2013-08-26 10:30,26,19.45,19.45,19.45,19.45,29
20130901|2013-08-27 02:00,27,19.9,19.9,19.35,19.55,254
20130901|2013-08-27 02:30,27,19.55,20.55,19.55,20.3,1308
20130901|2013-08-27 03:00,27,20.35,20.95,20.15,20.6,2923
20130901|2013-08-27 03:30,27,20.75,20.85,20.65,20.75,1299
20130901|2013-08-27 04:00,27,20.75,20.8,20.7,20.7,634
20130901|2013-08-27 04:30,27,20.75,20.8,20.75,20.75,233
20130901|2013-08-27 05:00,27,20.7,20.7,20.6,20.6,146
20130901|2013-08-27 05:30,27,20.7,20.8,20.65,20.8,431
20130901|2013-08-27 06:00,27,20.75,20.8,20.75,20.75,240
20130901|2013-08-27 06:30,27,20.75,20.9,20.75,20.9,372
20130901|2013-08-27 07:00,27,20.85,21.1,20.85,21.1,420
20130901|2013-08-27 07:30,27,21.15,21.7,21.15,21.55,1408
20130901|2013-08-27 08:00,27,21.55,21.7,21.4,21.4,953
20130901|2013-08-27 08:30,27,21.4,21.4,21.05,21.1,1105
20130901|2013-08-27 09:00,27,21.05,21.4,21,21.35,1106
20130901|2013-08-27 09:30,27,21.3,21.35,21.2,21.25,1096
20130901|2013-08-27 10:00,27,21.3,21.5,21.3,21.5,1682
20130901|2013-08-27 10:30,27,21.4,21.4,21.4,21.4,13
20130901|2013-08-28 02:00,28,21.85,22.15,21.55,21.6,581
20130901|2013-08-28 02:30,28,21.6,21.75,21.2,21.3,558
20130901|2013-08-28 03:00,28,21.35,21.4,21.35,21.4,126
20130901|2013-08-28 03:30,28,21.3,21.5,21.3,21.5,380
20130901|2013-08-28 04:00,28,21.55,21.65,21.55,21.65,391
20130901|2013-08-28 04:30,28,21.7,21.85,21.7,21.85,167
20130901|2013-08-28 05:00,28,21.85,22.25,21.85,22.1,1393
20130901|2013-08-28 05:30,28,22.1,22.1,22.05,22.1,371
20130901|2013-08-28 06:00,28,22.05,22.1,22.05,22.05,116
20130901|2013-08-28 06:30,28,22.15,22.3,22.15,22.25,542
20130901|2013-08-28 07:00,28,22.25,22.35,22.1,22.1,865
20130901|2013-08-28 07:30,28,22.2,22.35,22.2,22.35,343
20130901|2013-08-28 08:00,28,22.4,22.55,22.35,22.55,626
20130901|2013-08-28 08:30,28,22.5,22.65,22.05,22.3,1097
20130901|2013-08-28 09:00,28,22.15,22.3,22,22,451
20130901|2013-08-28 09:30,28,22,22,21.85,21.85,602
20130901|2013-08-28 10:00,28,21.8,22,21.8,22,893
20130901|2013-08-28 10:30,28,22,22,22,22,26
20130901|2013-08-29 02:00,29,21.6,22,21.6,21.75,391
20130901|2013-08-29 02:30,29,21.7,21.7,21.45,21.45,438
20130901|2013-08-29 03:00,29,21.45,21.45,21.15,21.15,184
20130901|2013-08-29 03:30,29,21.2,21.25,21.1,21.2,310
20130901|2013-08-29 04:00,29,21.15,21.15,21.15,21.15,9
20130901|2013-08-29 04:30,29,21.15,21.25,21.15,21.25,12
20130901|2013-08-29 05:00,29,21.25,21.45,21.25,21.4,157
20130901|2013-08-29 05:30,29,21.4,21.45,21.35,21.4,300
20130901|2013-08-29 06:00,29,21.35,21.35,21.15,21.25,667
20130901|2013-08-29 06:30,29,21.25,21.3,21.25,21.3,154
20130901|2013-08-29 07:00,29,21.4,21.45,21.4,21.4,626
20130901|2013-08-29 07:30,29,21.4,21.5,21.4,21.5,162
20130901|2013-08-29 08:00,29,21.55,21.9,21.55,21.85,1059
20130901|2013-08-29 08:30,29,21.8,21.8,21.55,21.6,392
20130901|2013-08-29 09:00,29,21.6,21.65,21.6,21.6,123
20130901|2013-08-29 09:30,29,21.6,21.6,21.4,21.45,667
20130901|2013-08-29 10:00,29,21.5,21.55,21.4,21.5,1172
20130901|2013-08-30 02:00,30,21.4,21.8,21.4,21.8,677
20130901|2013-08-30 02:30,30,21.85,22,21.85,22,89
20130901|2013-08-30 03:00,30,22,22.25,21.95,22.25,148
20130901|2013-08-30 03:30,30,22.3,22.3,21.95,21.95,621
20130901|2013-08-30 04:00,30,22,22.05,21.85,21.85,33
20130901|2013-08-30 04:30,30,21.85,21.95,21.85,21.95,131
20130901|2013-08-30 05:00,30,22,22,21.85,21.85,121
20130901|2013-08-30 05:30,30,21.85,21.85,21.75,21.75,72
20130901|2013-08-30 06:00,30,21.85,21.95,21.8,21.95,67
20130901|2013-08-30 06:30,30,22,22,22,22,17
20130901|2013-08-30 07:00,30,21.95,21.95,21.95,21.95,6
20130901|2013-08-30 07:30,30,22.1,22.1,22.1,22.1,123
20130901|2013-08-30 08:00,30,22.1,22.1,22.05,22.05,8
20130901|2013-08-30 08:30,30,22.15,22.2,22.15,22.2,246
20130901|2013-08-30 09:00,30,22.3,22.5,22.3,22.35,650
20130901|2013-08-30 09:30,30,22.35,22.5,22.35,22.45,344
20130901|2013-08-30 10:00,30,22.55,22.7,22.4,22.7,788
20130901|2013-08-30 10:30,30,22.7,22.7,22.7,22.7,3
20130901|2013-09-02 02:00,2,22,22,21.55,21.6,561
20130901|2013-09-02 02:30,2,21.7,21.75,21.5,21.5,1150
20130901|2013-09-02 03:00,2,21.5,21.65,21.5,21.6,361
20130901|2013-09-02 03:30,2,21.55,21.55,21.55,21.55,58
20130901|2013-09-02 04:00,2,21.6,21.6,21.6,21.6,36
20130901|2013-09-02 04:30,2,21.6,21.6,21.55,21.55,40
20130901|2013-09-02 05:00,2,21.6,21.6,21.55,21.6,38
20130901|2013-09-02 06:00,2,21.5,21.5,21.5,21.5,1
20130901|2013-09-02 06:30,2,21.5,21.5,21.4,21.4,127
20130901|2013-09-02 07:00,2,21.45,21.45,21.45,21.45,34
20130901|2013-09-02 07:30,2,21.45,21.55,21.45,21.45,48
20130901|2013-09-02 08:00,2,21.55,21.55,21.5,21.5,3
20130901|2013-09-02 08:30,2,21.6,21.65,21.6,21.65,6
20130901|2013-09-02 09:00,2,21.65,21.7,21.6,21.65,305
20130901|2013-09-02 09:30,2,21.65,21.65,21.6,21.6,62
20130901|2013-09-02 10:00,2,21.55,21.7,21.55,21.7,528
20130901|2013-09-02 10:30,2,21.75,21.75,21.75,21.75,3
20130901|2013-09-03 02:00,3,21.5,21.85,21.5,21.75,178
20130901|2013-09-03 02:30,3,21.7,21.75,21.65,21.65,242
20130901|2013-09-03 03:00,3,21.7,21.7,21.65,21.65,61
20130901|2013-09-03 03:30,3,21.7,22.3,21.7,22.2,784
20130901|2013-09-03 04:00,3,22.2,22.35,21.85,22.05,629
20130901|2013-09-03 04:30,3,22,22.1,22,22.1,15
20130901|2013-09-03 05:00,3,22.1,22.1,21.8,21.8,74
20130901|2013-09-03 05:30,3,21.8,21.9,21.75,21.85,741
20130901|2013-09-03 06:00,3,21.85,21.85,21.8,21.85,254
20130901|2013-09-03 06:30,3,21.85,21.95,21.85,21.85,133
20130901|2013-09-03 07:00,3,21.8,21.85,21.75,21.8,748
20130901|2013-09-03 07:30,3,21.8,21.8,21.8,21.8,15
20130901|2013-09-03 08:00,3,21.8,21.85,21.75,21.85,167
20130901|2013-09-03 08:30,3,21.75,21.8,21.75,21.8,31
20130901|2013-09-03 09:00,3,21.8,21.8,21.7,21.7,138
20130901|2013-09-03 09:30,3,21.65,21.7,21.6,21.7,67
20130901|2013-09-03 10:00,3,21.7,22.1,21.65,22.05,893
20130901|2013-09-03 10:30,3,21.95,21.95,21.95,21.95,2
20130901|2013-09-04 02:00,4,21.95,22.35,21.9,22.35,318
20130901|2013-09-04 02:30,4,22.35,22.7,22.35,22.55,403
20130901|2013-09-04 03:00,4,22.6,22.6,22.45,22.45,311
20130901|2013-09-04 03:30,4,22.45,22.6,22.45,22.55,542
20130901|2013-09-04 04:00,4,22.55,22.55,22.5,22.55,402
20130901|2013-09-04 04:30,4,22.55,22.8,22.55,22.8,749
20130901|2013-09-04 05:00,4,22.85,22.85,22.65,22.65,220
20130901|2013-09-04 05:30,4,22.7,22.7,22.5,22.55,426
20130901|2013-09-04 06:00,4,22.5,22.55,22.45,22.45,312
20130901|2013-09-04 06:30,4,22.5,22.55,22.45,22.45,146
20130901|2013-09-04 07:00,4,22.55,22.6,22.55,22.55,103
20130901|2013-09-04 07:30,4,22.6,22.75,22.6,22.65,295
20130901|2013-09-04 08:00,4,22.7,22.7,22.6,22.6,161
20130901|2013-09-04 08:30,4,22.5,22.55,22.4,22.4,280
20130901|2013-09-04 09:00,4,22.4,22.4,22.2,22.2,312
20130901|2013-09-04 09:30,4,22.3,22.3,22.1,22.1,231
20130901|2013-09-04 10:00,4,22.1,22.35,22.05,22.25,751
20130901|2013-09-04 10:30,4,22.2,22.2,22.2,22.2,2
20130901|2013-09-05 02:00,5,22.05,22.3,21.9,21.9,271
20130901|2013-09-05 02:30,5,21.9,22,21.85,21.95,370
20130901|2013-09-05 03:00,5,21.9,22.1,21.9,22.1,480
20130901|2013-09-05 03:30,5,22.1,22.55,22.1,22.4,360
20130901|2013-09-05 04:00,5,22.4,22.55,22.4,22.55,471
20130901|2013-09-05 04:30,5,22.6,22.65,22.6,22.6,59
20130901|2013-09-05 05:00,5,22.55,22.55,22.1,22.1,402
20130901|2013-09-05 05:30,5,22.05,22.05,21.95,22,499
20130901|2013-09-05 06:00,5,22,22.1,22,22.1,329
20130901|2013-09-05 06:30,5,22.05,22.05,22,22,133
20130901|2013-09-05 07:00,5,22,22.05,22,22.05,82
20130901|2013-09-05 07:30,5,22.05,22.05,21.9,21.95,248
20130901|2013-09-05 08:00,5,22,22.2,22,22.2,134
20130901|2013-09-05 08:30,5,22.2,22.2,22,22.05,111
20130901|2013-09-05 09:00,5,22,22,21.95,21.95,71
20130901|2013-09-05 09:30,5,22.05,22.05,21.95,21.95,122
20130901|2013-09-05 10:00,5,21.95,21.95,21.9,21.9,487
20130901|2013-09-05 10:30,5,21.9,21.9,21.9,21.9,160
20130901|2013-09-06 02:00,6,21.9,21.9,21.65,21.85,169
20130901|2013-09-06 02:30,6,21.85,21.9,21.8,21.9,59
20130901|2013-09-06 03:00,6,21.85,21.85,21.85,21.85,6
20130901|2013-09-06 03:30,6,21.85,21.85,21.65,21.65,319
20130901|2013-09-06 04:00,6,21.65,21.7,21.65,21.7,267
20130901|2013-09-06 04:30,6,21.7,21.75,21.65,21.75,168
20130901|2013-09-06 05:00,6,21.8,21.8,21.65,21.65,223
20130901|2013-09-06 05:30,6,21.6,21.6,21.5,21.5,92
20130901|2013-09-06 06:00,6,21.45,21.45,21.4,21.4,109
20130901|2013-09-06 06:30,6,21.4,21.4,21.3,21.4,131
20130901|2013-09-06 07:00,6,21.35,21.35,21.25,21.25,349
20130901|2013-09-06 07:30,6,21.3,21.3,20.75,20.75,1675
20130901|2013-09-06 08:00,6,20.75,20.9,20.75,20.9,545
20130901|2013-09-06 08:30,6,20.9,21.8,20.85,21.6,851
20130901|2013-09-06 09:00,6,21.65,22,21.55,21.55,1445
20130901|2013-09-06 09:30,6,21.4,21.4,21,21,958
20130901|2013-09-06 10:00,6,20.95,21.15,20.95,21.1,397
20130901|2013-09-09 02:00,9,21.2,21.35,21.05,21.05,244
20130901|2013-09-09 02:30,9,21.05,21.25,21.05,21.25,166
20130901|2013-09-09 03:00,9,21.05,21.05,21,21,105
20130901|2013-09-09 03:30,9,21.05,21.05,21,21,8
20130901|2013-09-09 04:00,9,21,21.1,21,21.1,137
20130901|2013-09-09 04:30,9,21.15,21.15,21.1,21.1,51
20130901|2013-09-09 05:00,9,21.15,21.15,21.1,21.1,34
20130901|2013-09-09 05:30,9,21.1,21.15,21.1,21.15,401
20130901|2013-09-09 06:30,9,21.2,21.2,21.1,21.15,122
20130901|2013-09-09 07:00,9,21.15,21.15,21.15,21.15,6
20130901|2013-09-09 08:00,9,21.1,21.1,21.1,21.1,139
20130901|2013-09-09 08:30,9,21.05,21.1,20.9,20.9,1073
20130901|2013-09-09 09:30,9,21.05,21.1,21.05,21.1,6
20130901|2013-09-09 10:00,9,20.95,21.05,20.95,21,263
20130901|2013-09-10 02:00,10,20.65,20.65,20.1,20.15,520
20130901|2013-09-10 02:30,10,20.15,20.15,19.9,20.05,660
20130901|2013-09-10 03:00,10,20.05,20.05,20,20,426
20130901|2013-09-10 03:30,10,20,20.05,20,20,303
20130901|2013-09-10 04:00,10,20,20.05,20,20,760
20130901|2013-09-10 04:30,10,19.95,20,19.95,19.95,251
20130901|2013-09-10 05:00,10,19.95,19.95,19.9,19.95,26
20130901|2013-09-10 05:30,10,19.9,19.9,19.9,19.9,102
20130901|2013-09-10 06:00,10,19.9,19.9,19.85,19.85,496
20130901|2013-09-10 06:30,10,19.8,19.8,19.8,19.8,178
20130901|2013-09-10 07:00,10,19.8,19.9,19.8,19.9,136
20130901|2013-09-10 07:30,10,19.85,19.85,19.8,19.8,103
20130901|2013-09-10 08:00,10,19.8,19.85,19.8,19.8,137
20130901|2013-09-10 08:30,10,19.8,19.9,19.8,19.85,162
20130901|2013-09-10 09:00,10,19.8,19.95,19.8,19.9,170
20130901|2013-09-10 09:30,10,19.9,19.95,19.8,19.8,338
20130901|2013-09-10 10:00,10,19.85,20,19.85,20,1510
20130901|2013-09-10 10:30,10,20,20,20,20,20
20130901|2013-09-11 02:00,11,20.1,20.2,19.8,19.8,897
20130901|2013-09-11 02:30,11,19.8,19.9,19.8,19.85,152
20130901|2013-09-11 03:00,11,19.85,19.85,19.8,19.8,159
20130901|2013-09-11 03:30,11,19.85,19.85,19.75,19.75,226
20130901|2013-09-11 04:00,11,19.7,19.75,19.7,19.75,141
20130901|2013-09-11 04:30,11,19.7,19.7,19.6,19.7,532
20130901|2013-09-11 05:00,11,19.65,19.65,19.55,19.55,74
20130901|2013-09-11 05:30,11,19.55,19.55,19.55,19.55,112
20130901|2013-09-11 06:30,11,19.65,19.65,19.65,19.65,5
20130901|2013-09-11 07:00,11,19.7,19.7,19.6,19.6,105
20130901|2013-09-11 07:30,11,19.65,19.75,19.65,19.75,179
20130901|2013-09-11 08:00,11,19.65,19.7,19.65,19.7,128
20130901|2013-09-11 08:30,11,19.7,19.8,19.7,19.8,212
20130901|2013-09-11 09:00,11,19.8,19.8,19.75,19.75,138
20130901|2013-09-11 09:30,11,19.7,19.75,19.7,19.7,53
20130901|2013-09-11 10:00,11,19.65,19.65,19.5,19.5,602
20130901|2013-09-11 10:30,11,19.5,19.5,19.5,19.5,33
20130901|2013-09-12 02:00,12,19.4,19.4,19.1,19.1,409
20130901|2013-09-12 02:30,12,19.1,19.1,18.95,19.05,118
20130901|2013-09-12 03:00,12,19.05,19.15,19,19.1,447
20130901|2013-09-12 03:30,12,19.15,19.25,19.15,19.25,246
20130901|2013-09-12 04:00,12,19.3,19.45,19.25,19.4,361
20130901|2013-09-12 04:30,12,19.35,19.4,19.3,19.4,9
20130901|2013-09-12 05:00,12,19.45,19.5,19.3,19.35,382
20130901|2013-09-12 05:30,12,19.3,19.3,19.2,19.25,29
20130901|2013-09-12 06:00,12,19.3,19.3,19.3,19.3,27
20130901|2013-09-12 06:30,12,19.25,19.25,19.1,19.1,382
20130901|2013-09-12 07:00,12,19.1,19.2,19.1,19.2,248
20130901|2013-09-12 07:30,12,19.25,19.25,19.2,19.2,175
20130901|2013-09-12 08:00,12,19.2,19.25,19.2,19.25,8
20130901|2013-09-12 08:30,12,19.2,19.3,19.2,19.3,51
20130901|2013-09-12 09:00,12,19.25,19.35,19.25,19.25,544
20130901|2013-09-12 09:30,12,19.15,19.2,19.15,19.2,162
20130901|2013-09-12 10:00,12,19.2,19.35,19.2,19.3,406
20130901|2013-09-12 10:30,12,19.25,19.25,19.25,19.25,38
20130901|2013-09-13 02:00,13,19.5,19.5,19.2,19.35,456
20130901|2013-09-13 02:30,13,19.35,19.35,19.3,19.35,44
20130901|2013-09-13 03:00,13,19.45,19.55,19.45,19.55,226
20130901|2013-09-13 03:30,13,19.55,19.55,19.55,19.55,12
20130901|2013-09-13 04:00,13,19.55,19.55,19.45,19.45,53
20130901|2013-09-13 04:30,13,19.5,19.5,19.45,19.45,166
20130901|2013-09-13 05:00,13,19.45,19.45,19.4,19.4,37
20130901|2013-09-13 05:30,13,19.5,19.5,19.5,19.5,100
20130901|2013-09-13 06:00,13,19.4,19.4,19.4,19.4,37
20130901|2013-09-13 06:30,13,19.4,19.4,19.3,19.3,71
20130901|2013-09-13 07:00,13,19.35,19.35,19.35,19.35,44
20130901|2013-09-13 07:30,13,19.45,19.45,19.4,19.4,153
20130901|2013-09-13 08:00,13,19.4,19.4,19.4,19.4,70
20130901|2013-09-13 08:30,13,19.4,19.45,19.35,19.35,146
20130901|2013-09-13 09:00,13,19.4,19.75,19.4,19.7,424
20130901|2013-09-13 09:30,13,19.65,19.65,19.55,19.55,63
20130901|2013-09-13 10:00,13,19.55,19.55,19.4,19.4,604
20130901|2013-09-13 10:30,13,19.5,19.5,19.5,19.5,3
20130901|2013-09-16 02:00,16,19.15,19.15,18.75,18.95,970
20130901|2013-09-16 02:30,16,18.95,19,18.8,18.8,681
20130901|2013-09-16 03:00,16,18.9,18.9,18.8,18.8,829
20130901|2013-09-16 03:30,16,18.85,18.95,18.8,18.85,137
20130901|2013-09-16 04:00,16,18.9,19,18.85,18.95,133
20130901|2013-09-16 04:30,16,18.95,19.05,18.9,19.05,308
20130901|2013-09-16 05:00,16,19,19.05,19,19,325
20130901|2013-09-16 05:30,16,19.1,19.1,18.95,19.05,320
20130901|2013-09-16 06:00,16,19.05,19.1,18.9,18.95,189
20130901|2013-09-16 06:30,16,18.95,19,18.95,19,104
20130901|2013-09-16 07:00,16,19,19,18.95,18.95,165
20130901|2013-09-16 07:30,16,19,19.05,18.95,19,393
20130901|2013-09-16 08:00,16,19,19.05,18.95,19,74
20130901|2013-09-16 08:30,16,19,19.3,18.95,19.25,481
20130901|2013-09-16 09:00,16,19.35,19.4,19.25,19.25,474
20130901|2013-09-16 09:30,16,19.3,19.3,19.2,19.25,523
20130901|2013-09-16 10:00,16,19.3,19.35,19.15,19.2,1257
20130901|2013-09-16 10:30,16,19.15,19.15,19.15,19.15,11
20130901|2013-09-17 02:00,17,19.3,19.35,19.25,19.35,353
20130901|2013-09-17 02:30,17,19.4,19.45,19.3,19.45,242
20130901|2013-09-17 03:00,17,19.45,19.55,19.45,19.55,65
20130901|2013-09-17 03:30,17,19.5,19.5,19.3,19.3,120
20130901|2013-09-17 04:00,17,19.3,19.4,19.3,19.4,15
20130901|2013-09-17 04:30,17,19.45,19.45,19.45,19.45,62
20130901|2013-09-17 05:00,17,19.4,19.45,19.4,19.45,66
20130901|2013-09-17 05:30,17,19.35,19.35,19.3,19.3,123
20130901|2013-09-17 06:00,17,19.35,19.35,19.3,19.3,72
20130901|2013-09-17 06:30,17,19.3,19.3,19.2,19.3,260
20130901|2013-09-17 07:00,17,19.3,19.3,19.3,19.3,31
20130901|2013-09-17 07:30,17,19.3,19.3,19.25,19.25,66
20130901|2013-09-17 08:00,17,19.3,19.3,19.25,19.3,835
20130901|2013-09-17 08:30,17,19.25,19.35,19.2,19.2,338
20130901|2013-09-17 09:00,17,19.25,19.25,19.2,19.2,1051
20130901|2013-09-17 09:30,17,19.15,19.3,19.15,19.25,339
20130901|2013-09-17 10:00,17,19.3,19.35,19.2,19.2,1936
20130901|2013-09-17 10:30,17,19.3,19.3,19.3,19.3,30
20130901|2013-09-18 02:00,18,19.4,19.5,19.4,19.5,417
20130901|2013-09-18 02:30,18,19.45,19.55,19.4,19.4,592
20130901|2013-09-18 03:00,18,19.35,19.35,19.3,19.3,83
20130901|2013-09-18 03:30,18,19.2,19.2,19.15,19.15,713
20130901|2013-09-18 04:00,18,19.15,19.15,19.05,19.05,45
20130901|2013-09-18 04:30,18,19.05,19.05,18.6,18.6,1580
20131001|2012-10-11 11:00,11,1.94,1.94,1.94,1.94,52
20131001|2013-02-18 04:30,18,23.3,23.3,23.3,23.3,2
20131001|2013-02-18 08:00,18,22.8,22.8,22.8,22.8,1
20131001|2013-02-19 08:30,19,22.95,22.95,22.95,22.95,16
20131001|2013-02-26 02:00,26,23.7,23.7,23.7,23.7,200
20131001|2013-02-26 03:00,26,23.4,23.4,23.4,23.4,100
20131001|2013-02-27 10:00,27,22.8,22.85,22.8,22.85,200
20131001|2013-02-28 09:00,28,22.9,22.9,22.8,22.8,1085
20131001|2013-02-28 09:30,28,22.8,22.8,22.8,22.8,200
20131001|2013-02-28 10:00,28,22.8,22.8,22.8,22.8,500
20131001|2013-03-01 09:00,1,23,23,23,23,100
20131001|2013-03-01 10:00,1,22.85,22.95,22.85,22.95,100
20131001|2013-03-06 02:00,6,22.45,22.45,22.45,22.45,400
20131001|2013-03-06 10:00,6,22.5,22.5,22.5,22.5,35
20131001|2013-03-07 08:30,7,22.2,22.2,22.2,22.2,100
20131001|2013-03-08 03:30,8,21.8,21.8,21.8,21.8,110
20131001|2013-03-08 05:30,8,21.7,21.7,21.7,21.7,100
20131001|2013-03-13 09:00,13,22.5,22.5,22.5,22.5,200
20131001|2013-03-14 05:30,14,22.3,22.3,22.3,22.3,20
20131001|2013-03-15 04:00,15,22.55,22.55,22.55,22.55,2
20131001|2013-03-15 11:00,15,22.5,22.5,22.5,22.5,1
20131001|2013-03-18 08:30,18,22.75,22.75,22.75,22.75,14
20131001|2013-03-18 10:00,18,22.95,22.95,22.95,22.95,2
20131001|2013-03-18 10:30,18,23,23,22.9,22.9,4
20131001|2013-03-18 11:00,18,22.85,22.85,22.7,22.7,93
20131001|2013-03-20 04:30,20,22.7,22.7,22.7,22.7,2
20131001|2013-03-20 07:00,20,22.7,22.7,22.7,22.7,1000
20131001|2013-03-21 10:30,21,22.7,22.7,22.7,22.7,70
20131001|2013-03-22 03:00,22,23,23,23,23,3
20131001|2013-03-22 07:00,22,22.6,22.6,22.6,22.6,200
20131001|2013-03-22 10:30,22,22.6,22.6,22.6,22.6,20
20131001|2013-03-26 07:00,26,22.75,22.75,22.75,22.75,39
20131001|2013-03-26 09:00,26,22.75,22.75,22.75,22.75,50
20131001|2013-03-26 09:30,26,22.75,22.75,22.75,22.75,200
20131001|2013-03-26 10:30,26,22.75,22.75,22.65,22.65,500
20131001|2013-03-27 09:00,27,23,23,23,23,200
20131001|2013-03-28 08:00,28,23,23,23,23,70
20131001|2013-03-28 08:30,28,23,23,23,23,50
20131001|2013-04-03 02:00,3,22.8,22.8,22.8,22.8,85
20131001|2013-04-03 02:30,3,22.8,22.8,22.8,22.8,85
20131001|2013-04-03 10:00,3,23,23,23,23,10
20131001|2013-04-04 09:00,4,23.1,23.1,23.1,23.1,91
20131001|2013-04-08 05:30,8,23.2,23.2,23.2,23.2,5
20131001|2013-04-08 07:00,8,23.15,23.15,23.15,23.15,5
20131001|2013-04-08 07:30,8,23.2,23.2,23.2,23.2,5
20131001|2013-04-08 10:00,8,23.15,23.15,23.15,23.15,10
20131001|2013-04-09 03:30,9,23.15,23.15,23.15,23.15,1
20131001|2013-04-09 10:00,9,23.05,23.05,23.05,23.05,10
20131001|2013-04-10 04:30,10,22.55,22.6,22.55,22.6,45
20131001|2013-04-12 07:30,12,22.65,22.65,22.65,22.65,1
20131001|2013-04-15 04:00,15,22.8,22.8,22.8,22.8,3
20131001|2013-04-15 07:30,15,22.8,22.8,22.8,22.8,5
20131001|2013-04-15 08:00,15,22.75,22.75,22.75,22.75,12
20131001|2013-04-16 04:00,16,23.1,23.1,23.1,23.1,5
20131001|2013-04-16 08:00,16,22.65,22.65,22.65,22.65,7
20131001|2013-04-17 03:00,17,23.2,23.25,23.2,23.25,3
20131001|2013-04-17 09:00,17,23.1,23.1,23.1,23.1,5
20131001|2013-04-17 09:30,17,23.4,23.4,23.4,23.4,1
20131001|2013-04-17 10:00,17,23.3,23.3,23.1,23.25,375
20131001|2013-04-18 09:30,18,23.15,23.15,23.15,23.15,60
20131001|2013-04-18 10:00,18,23.1,23.15,23.05,23.15,400
20131001|2013-04-19 07:30,19,22.9,22.9,22.9,22.9,150
20131001|2013-04-19 08:30,19,22.9,22.9,22.85,22.9,220
20131001|2013-04-19 09:00,19,22.8,22.8,22.8,22.8,30
20131001|2013-04-19 09:30,19,22.8,22.8,22.8,22.8,25
20131001|2013-04-22 07:00,22,22.75,22.75,22.75,22.75,16
20131001|2013-04-22 10:00,22,22.75,22.75,22.75,22.75,200
20131001|2013-04-23 06:00,23,22.3,22.3,22.3,22.3,50
20131001|2013-04-23 06:30,23,22.3,22.45,22.3,22.45,166
20131001|2013-04-23 07:00,23,22.3,22.3,22.25,22.25,3
20131001|2013-04-23 07:30,23,22.25,22.25,22.25,22.25,2
20131001|2013-04-23 08:30,23,22.2,22.2,22.2,22.2,2
20131001|2013-04-23 10:00,23,22.2,22.25,22.2,22.25,425
20131001|2013-04-24 09:00,24,22.25,22.25,22.25,22.25,5
20131001|2013-04-24 09:30,24,22.05,22.05,22.05,22.05,92
20131001|2013-04-24 10:00,24,22.1,22.1,22.1,22.1,150
20131001|2013-04-25 10:00,25,22.1,22.1,22,22.05,267
20131001|2013-04-26 10:00,26,22.3,22.3,22.2,22.2,483
20131001|2013-04-29 03:00,29,21.85,21.85,21.85,21.85,5
20131001|2013-04-29 09:30,29,22.1,22.1,22.1,22.1,70
20131001|2013-04-29 10:00,29,22.1,22.15,22.05,22.15,355
20131001|2013-04-30 08:30,30,21.9,21.9,21.9,21.9,3
20131001|2013-04-30 10:00,30,22,22.05,22,22.05,117
20131001|2013-05-02 02:30,2,22.05,22.05,22.05,22.05,70
20131001|2013-05-02 04:00,2,21.9,21.9,21.9,21.9,2
20131001|2013-05-02 05:30,2,21.85,21.85,21.85,21.85,10
20131001|2013-05-02 07:30,2,21.65,21.65,21.65,21.65,10
20131001|2013-05-02 08:00,2,21.9,21.9,21.9,21.9,15
20131001|2013-05-02 08:30,2,21.9,21.9,21.9,21.9,50
20131001|2013-05-02 10:00,2,21.7,21.7,21.5,21.5,20
20131001|2013-05-03 03:00,3,21.5,21.5,21.5,21.5,975
20131001|2013-05-03 03:30,3,21.55,21.55,21.55,21.55,50
20131001|2013-05-03 07:00,3,21.55,21.55,21.55,21.55,1
20131001|2013-05-03 07:30,3,21.4,21.45,21.4,21.45,10
20131001|2013-05-03 08:00,3,21.45,21.5,21.45,21.5,30
20131001|2013-05-03 09:30,3,21.45,21.45,21.45,21.45,50
20131001|2013-05-03 10:00,3,21.4,21.45,21.4,21.45,374
20131001|2013-05-06 07:30,6,21.5,21.5,21.5,21.5,50
20131001|2013-05-06 09:30,6,21.45,21.45,21.45,21.45,100
20131001|2013-05-06 10:00,6,21.6,21.6,21.6,21.6,300
20131001|2013-05-07 02:00,7,21.55,21.55,21.55,21.55,50
20131001|2013-05-07 02:30,7,21.55,21.55,21.55,21.55,50
20131001|2013-05-07 03:30,7,21.45,21.45,21.45,21.45,40
20131001|2013-05-07 07:30,7,21.2,21.2,21.2,21.2,6
20131001|2013-05-07 09:00,7,21.2,21.2,21.2,21.2,5
20131001|2013-05-07 10:00,7,21.3,21.3,21.25,21.25,225
20131001|2013-05-08 02:30,8,21.15,21.15,21,21,250
20131001|2013-05-08 06:30,8,21.1,21.1,21.1,21.1,17
20131001|2013-05-08 09:00,8,21.1,21.1,21.05,21.05,2
20131001|2013-05-09 05:00,9,21.25,21.25,21.25,21.25,5
20131001|2013-05-09 07:30,9,21.2,21.2,21.2,21.2,50
20131001|2013-05-09 09:00,9,21.15,21.15,21.15,21.15,15
20131001|2013-05-09 09:30,9,21.2,21.2,21.2,21.2,200
20131001|2013-05-09 10:00,9,21.1,21.1,20.95,20.95,150
20131001|2013-05-10 02:30,10,21.05,21.05,21.05,21.05,5
20131001|2013-05-10 05:00,10,21.1,21.1,21.1,21.1,5
20131001|2013-05-10 05:30,10,21.1,21.1,21.1,21.1,5
20131001|2013-05-10 06:30,10,21.2,21.2,21.2,21.2,1
20131001|2013-05-10 10:00,10,21.25,21.3,21.25,21.3,250
20131001|2013-05-13 09:00,13,21.4,21.4,21.4,21.4,2
20131001|2013-05-13 09:30,13,21.4,21.4,21.4,21.4,100
20131001|2013-05-13 10:00,13,21.4,21.5,21.4,21.5,330
20131001|2013-05-14 10:00,14,21.4,21.45,21.4,21.45,250
20131001|2013-05-15 04:30,15,21.35,21.35,21.35,21.35,5
20131001|2013-05-15 05:30,15,21.35,21.35,21.35,21.35,45
20131001|2013-05-15 08:00,15,21.6,21.6,21.6,21.6,1
20131001|2013-05-15 09:00,15,21.55,21.55,21.55,21.55,100
20131001|2013-05-15 09:30,15,21.55,21.55,21.55,21.55,200
20131001|2013-05-15 10:00,15,21.5,21.65,21.5,21.65,351
20131001|2013-05-16 02:00,16,21.3,21.3,21.3,21.3,5
20131001|2013-05-16 03:00,16,21.5,21.5,21.5,21.5,50
20131001|2013-05-16 03:30,16,21.45,21.45,21.45,21.45,100
20131001|2013-05-16 07:00,16,21.45,21.45,21.4,21.4,191
20131001|2013-05-16 07:30,16,21.4,21.4,21.4,21.4,1
20131001|2013-05-16 09:00,16,21.55,21.55,21.55,21.55,109
20131001|2013-05-16 09:30,16,21.65,21.65,21.65,21.65,5
20131001|2013-05-16 10:00,16,21.6,21.75,21.6,21.75,478
20131001|2013-05-17 04:30,17,21.5,21.5,21.5,21.5,10
20131001|2013-05-17 08:30,17,21.55,21.55,21.55,21.55,1
20131001|2013-05-17 09:00,17,21.6,21.6,21.6,21.6,2
20131001|2013-05-17 10:00,17,21.65,21.8,21.65,21.75,901
20131001|2013-05-20 03:30,20,21.85,21.85,21.85,21.85,100
20131001|2013-05-20 04:30,20,21.85,21.85,21.85,21.85,150
20131001|2013-05-20 06:30,20,21.9,21.9,21.9,21.9,50
20131001|2013-05-20 07:00,20,21.9,21.9,21.9,21.9,2
20131001|2013-05-20 08:00,20,21.95,21.95,21.95,21.95,10
20131001|2013-05-20 08:30,20,21.95,21.95,21.95,21.95,39
20131001|2013-05-20 09:00,20,21.85,21.85,21.85,21.85,55
20131001|2013-05-20 09:30,20,21.85,21.85,21.85,21.85,8
20131001|2013-05-20 10:00,20,21.85,21.9,21.85,21.9,302
20131001|2013-05-21 08:00,21,22,22,22,22,15
20131001|2013-05-21 09:00,21,22,22,21.95,21.95,22
20131001|2013-05-21 09:30,21,22.05,22.05,22.05,22.05,25
20131001|2013-05-21 10:00,21,22.05,22.05,22,22,250
20131001|2013-05-22 08:30,22,22,22,22,22,10
20131001|2013-05-22 09:00,22,21.95,21.95,21.9,21.9,70
20131001|2013-05-22 09:30,22,21.8,21.8,21.8,21.8,40
20131001|2013-05-22 10:00,22,21.85,22,21.85,21.95,250
20131001|2013-05-23 02:30,23,22.5,22.5,22.5,22.5,200
20131001|2013-05-23 06:30,23,22.75,22.75,22.75,22.75,21
20131001|2013-05-23 08:00,23,22.75,22.75,22.75,22.75,7
20131001|2013-05-23 09:00,23,22.75,22.75,22.7,22.7,30
20131001|2013-05-23 09:30,23,22.6,22.6,22.6,22.6,10
20131001|2013-05-23 10:00,23,22.6,22.6,22.05,22.05,914
20131001|2013-05-24 02:30,24,22.1,22.15,22.1,22.15,200
20131001|2013-05-24 06:30,24,22.3,22.3,22.3,22.3,150
20131001|2013-05-24 07:00,24,22.25,22.25,22.25,22.25,150
20131001|2013-05-24 07:30,24,22.2,22.25,22.2,22.25,100
20131001|2013-05-24 08:30,24,22.35,22.35,22.35,22.35,157
20131001|2013-05-24 09:00,24,22.4,22.4,22.4,22.4,1
20131001|2013-05-24 09:30,24,22.3,22.45,22.3,22.3,286
20131001|2013-05-24 10:00,24,22.3,22.3,22.15,22.2,639
20131001|2013-05-27 07:00,27,22.3,22.3,22.25,22.25,18
20131001|2013-05-27 10:00,27,22,22,21.95,21.95,28
20131001|2013-05-28 05:30,28,22,22,21.9,21.9,14
20131001|2013-05-28 06:00,28,21.9,21.95,21.9,21.95,120
20131001|2013-05-28 06:30,28,21.9,21.9,21.9,21.9,1
20131001|2013-05-28 07:00,28,22,22,22,22,215
20131001|2013-05-28 07:30,28,21.9,22,21.9,22,432
20131001|2013-05-28 08:00,28,22,22,22,22,168
20131001|2013-05-28 08:30,28,22.1,22.1,22.1,22.1,50
20131001|2013-05-28 09:00,28,21.95,21.95,21.95,21.95,5
20131001|2013-05-28 09:30,28,21.95,22,21.95,22,12
20131001|2013-05-28 10:00,28,22.05,22.05,21.85,21.9,466
20131001|2013-05-29 02:00,29,22.15,22.15,22.15,22.15,1
20131001|2013-05-29 04:30,29,22.25,22.25,22.25,22.25,7
20131001|2013-05-29 05:00,29,22.25,22.25,22.25,22.25,43
20131001|2013-05-29 05:30,29,22.3,22.3,22.3,22.3,2
20131001|2013-05-29 07:00,29,22.35,22.35,22.35,22.35,50
20131001|2013-05-29 08:00,29,22.35,22.35,22.35,22.35,10
20131001|2013-05-29 08:30,29,22.35,22.4,22.35,22.4,50
20131001|2013-05-29 09:00,29,22.35,22.35,22.35,22.35,20
20131001|2013-05-29 10:00,29,22.35,22.35,22.25,22.25,68
20131001|2013-05-30 03:00,30,22.25,22.25,22.25,22.25,100
20131001|2013-05-30 07:30,30,22.15,22.3,22.15,22.3,76
20131001|2013-05-30 08:00,30,22.35,22.35,22.35,22.35,40
20131001|2013-05-30 08:30,30,22.35,22.35,22.35,22.35,15
20131001|2013-05-30 09:00,30,22.2,22.2,22.15,22.15,3
20131001|2013-05-30 09:30,30,22.15,22.15,22.15,22.15,5
20131001|2013-05-30 10:00,30,22.15,22.2,22.15,22.2,71
20131001|2013-05-31 02:30,31,22.75,22.75,22.75,22.75,1
20131001|2013-05-31 08:30,31,22.25,22.25,22.25,22.25,55
20131001|2013-05-31 10:00,31,22.15,22.3,22.15,22.2,52
20131001|2013-06-03 02:00,3,22.7,22.75,22.7,22.75,2
20131001|2013-06-03 09:00,3,22.6,22.6,22.6,22.6,61
20131001|2013-06-03 09:30,3,22.6,22.7,22.6,22.7,30
20131001|2013-06-03 10:00,3,22.6,22.75,22.6,22.65,834
20131001|2013-06-04 08:00,4,22.55,22.55,22.55,22.55,300
20131001|2013-06-04 09:00,4,22.55,22.55,22.5,22.5,12
20131001|2013-06-04 09:30,4,22.55,22.55,22.5,22.55,205
20131001|2013-06-04 10:00,4,22.5,22.5,22.5,22.5,123
20131001|2013-06-04 10:30,4,22.5,22.5,22.5,22.5,4
20131001|2013-06-05 08:30,5,22.75,22.75,22.75,22.75,8
20131001|2013-06-05 09:00,5,22.9,22.9,22.9,22.9,1
20131001|2013-06-05 09:30,5,22.85,22.85,22.85,22.85,9
20131001|2013-06-05 10:00,5,22.85,22.9,22.8,22.8,545
20131001|2013-06-06 02:30,6,22.8,22.8,22.8,22.8,30
20131001|2013-06-06 07:00,6,22.6,22.6,22.55,22.55,200
20131001|2013-06-06 07:30,6,22.7,22.7,22.7,22.7,15
20131001|2013-06-06 08:00,6,22.7,22.7,22.7,22.7,39
20131001|2013-06-06 08:30,6,22.85,22.85,22.85,22.85,100
20131001|2013-06-06 09:00,6,22.85,22.9,22.85,22.85,14
20131001|2013-06-06 09:30,6,22.9,22.95,22.8,22.95,31
20131001|2013-06-06 10:00,6,22.9,22.9,22.85,22.85,129
20131001|2013-06-07 02:00,7,22.9,22.9,22.9,22.9,100
20131001|2013-06-07 03:30,7,22.8,22.8,22.8,22.8,1
20131001|2013-06-07 07:30,7,22.7,22.7,22.7,22.7,20
20131001|2013-06-07 08:00,7,22.45,22.45,22.45,22.45,1
20131001|2013-06-07 09:00,7,22.4,22.4,22.4,22.4,170
20131001|2013-06-07 10:00,7,22.4,22.45,22.3,22.45,570
20131001|2013-06-10 04:30,10,22.15,22.15,22.15,22.15,150
20131001|2013-06-10 07:00,10,22.1,22.15,22.1,22.1,259
20131001|2013-06-10 07:30,10,22.15,22.15,22.15,22.15,104
20131001|2013-06-10 08:30,10,22.2,22.2,22.2,22.2,5
20131001|2013-06-10 09:30,10,22.25,22.3,22.25,22.3,45
20131001|2013-06-10 10:00,10,22.25,22.3,22.25,22.3,130
20131001|2013-06-11 04:00,11,22.5,22.5,22.5,22.5,7
20131001|2013-06-11 07:30,11,22.8,22.8,22.8,22.8,9
20131001|2013-06-11 08:30,11,22.8,22.8,22.75,22.75,205
20131001|2013-06-11 09:00,11,22.7,22.7,22.7,22.7,62
20131001|2013-06-11 09:30,11,22.65,22.65,22.65,22.65,15
20131001|2013-06-12 08:30,12,22.65,22.65,22.65,22.65,5
20131001|2013-06-12 09:30,12,22.85,22.85,22.85,22.85,4
20131001|2013-06-12 10:00,12,22.85,22.85,22.75,22.8,253
20131001|2013-06-13 03:00,13,23.3,23.3,23.3,23.3,110
20131001|2013-06-13 07:00,13,23.05,23.15,23.05,23.1,283
20131001|2013-06-13 07:30,13,23.1,23.1,23.1,23.1,190
20131001|2013-06-13 08:00,13,22.85,22.85,22.85,22.85,5
20131001|2013-06-13 08:30,13,23.05,23.05,23.05,23.05,1
20131001|2013-06-13 09:00,13,22.9,23.1,22.9,23.1,17
20131001|2013-06-13 09:30,13,23.05,23.05,22.95,22.95,14
20131001|2013-06-13 10:00,13,23.1,23.1,23,23,99
20131001|2013-06-14 04:30,14,23,23,23,23,2
20131001|2013-06-14 08:00,14,23,23,23,23,2
20131001|2013-06-14 08:30,14,23.05,23.1,23,23,44
20131001|2013-06-14 10:00,14,23.15,23.25,23.05,23.25,613
20131001|2013-06-17 07:00,17,22.75,22.75,22.75,22.75,7
20131001|2013-06-17 07:30,17,22.7,22.7,22.7,22.7,1100
20131001|2013-06-17 08:00,17,22.7,22.7,22.7,22.7,9
20131001|2013-06-17 09:00,17,22.75,22.75,22.75,22.75,1
20131001|2013-06-17 10:00,17,22.75,22.75,22.65,22.7,80
20131001|2013-06-18 07:00,18,22.85,22.85,22.8,22.8,472
20131001|2013-06-18 07:30,18,22.8,22.8,22.8,22.8,300
20131001|2013-06-18 09:30,18,22.75,22.75,22.75,22.75,300
20131001|2013-06-19 04:00,19,22.75,22.75,22.7,22.7,125
20131001|2013-06-19 04:30,19,22.65,22.65,22.65,22.65,9
20131001|2013-06-19 05:00,19,22.65,22.65,22.65,22.65,100
20131001|2013-06-19 08:30,19,22.75,22.75,22.75,22.75,8
20131001|2013-06-19 09:00,19,22.7,22.7,22.7,22.7,123
20131001|2013-06-19 09:30,19,22.7,22.7,22.7,22.7,85
20131001|2013-06-19 10:00,19,22.65,22.7,22.55,22.55,232
20131001|2013-06-20 04:30,20,23.35,23.35,23.35,23.35,1
20131001|2013-06-20 07:00,20,23.6,23.6,23.6,23.6,58
20131001|2013-06-20 07:30,20,23.5,23.5,23.5,23.5,100
20131001|2013-06-20 09:00,20,23.5,23.7,23.5,23.7,107
20131001|2013-06-20 09:30,20,23.95,23.95,23.85,23.85,1133
20131001|2013-06-20 10:00,20,23.95,23.95,23.8,23.85,1024
20131001|2013-06-21 07:30,21,23.65,23.65,23.65,23.65,1
20131001|2013-06-21 08:00,21,23.65,23.65,23.65,23.65,8
20131001|2013-06-21 08:30,21,23.55,23.7,23.55,23.65,191
20131001|2013-06-21 10:00,21,24.2,24.3,24.2,24.3,66
20131001|2013-06-24 02:00,24,24.2,24.2,24.2,24.2,3
20131001|2013-06-24 04:00,24,24.85,25,24.85,24.9,106
20131001|2013-06-24 05:00,24,24.95,24.95,24.95,24.95,46
20131001|2013-06-24 07:00,24,24.85,24.95,24.85,24.95,113
20131001|2013-06-24 07:30,24,24.85,24.85,24.75,24.75,151
20131001|2013-06-24 08:30,24,24.95,24.95,24.85,24.85,120
20131001|2013-06-24 09:00,24,24.85,24.85,24.85,24.85,13
20131001|2013-06-24 09:30,24,24.85,24.85,24.75,24.75,985
20131001|2013-06-24 10:00,24,24.65,24.95,24.65,24.95,75
20131001|2013-06-25 10:00,25,24.4,24.6,24.35,24.6,239
20131001|2013-06-26 04:30,26,23.9,23.9,23.9,23.9,5
20131001|2013-06-26 08:00,26,24.05,24.05,24.05,24.05,28
20131001|2013-06-26 08:30,26,24.05,24.15,24.05,24.15,38
20131001|2013-06-26 09:00,26,24.15,24.15,24.1,24.1,48
20131001|2013-06-26 09:30,26,24.2,24.2,24.1,24.1,258
20131001|2013-06-26 10:00,26,24.2,24.3,24.15,24.25,186
20131001|2013-06-27 03:30,27,24.3,24.3,24.3,24.3,10
20131001|2013-06-27 04:00,27,24.4,24.45,24.4,24.45,28
20131001|2013-06-27 09:00,27,23.9,24.05,23.9,24.05,3
20131001|2013-06-27 09:30,27,23.9,23.9,23.9,23.9,1
20131001|2013-06-27 10:00,27,23.85,23.85,23.8,23.8,200
20131001|2013-06-28 07:30,28,24.15,24.15,24,24,237
20131001|2013-06-28 08:30,28,24.2,24.25,24.2,24.25,151
20131001|2013-06-28 09:00,28,24.2,24.2,24.2,24.2,105
20131001|2013-06-28 09:30,28,24.05,24.05,24.05,24.05,2
20131001|2013-06-28 10:00,28,23.95,24,23.95,24,541
20131001|2013-07-01 03:00,1,24.2,24.2,24.2,24.2,50
20131001|2013-07-01 07:30,1,23.9,23.9,23.9,23.9,1
20131001|2013-07-01 08:00,1,23.8,23.8,23.8,23.8,5
20131001|2013-07-01 09:00,1,23.6,23.65,23.6,23.65,35
20131001|2013-07-01 09:30,1,23.7,23.7,23.7,23.7,137
20131001|2013-07-01 10:00,1,23.75,23.75,23.75,23.75,4
20131001|2013-07-02 08:30,2,23.85,23.85,23.85,23.85,13
20131001|2013-07-02 09:00,2,23.85,23.9,23.85,23.9,12
20131001|2013-07-02 09:30,2,23.85,23.85,23.8,23.85,28
20131001|2013-07-02 10:00,2,23.85,23.85,23.75,23.75,227
20131001|2013-07-03 02:00,3,24,24,23.95,23.95,32
20131001|2013-07-03 02:30,3,24.65,24.65,24.65,24.65,150
20131001|2013-07-03 03:00,3,24.65,24.65,24.55,24.55,8
20131001|2013-07-03 04:00,3,24.3,24.3,24.3,24.3,11
20131001|2013-07-03 06:00,3,24.55,24.55,24.55,24.55,1
20131001|2013-07-03 10:00,3,24.25,24.25,24.15,24.15,200
20131001|2013-07-04 02:00,4,23.9,23.9,23.75,23.75,49
20131001|2013-07-04 05:30,4,23.75,23.75,23.75,23.75,6
20131001|2013-07-04 07:30,4,23.75,23.75,23.55,23.55,4
20131001|2013-07-04 10:00,4,23.3,23.3,23.15,23.15,253
20131001|2013-07-05 02:30,5,23.2,23.2,23.1,23.1,95
20131001|2013-07-05 03:00,5,23.2,23.2,23.2,23.2,50
20131001|2013-07-05 08:00,5,23.5,23.9,23.5,23.9,18
20131001|2013-07-05 09:00,5,23.8,23.8,23.8,23.8,100
20131001|2013-07-05 10:00,5,23.85,23.85,23.85,23.85,25
20131001|2013-07-08 02:00,8,23.6,23.6,23.45,23.45,55
20131001|2013-07-08 02:30,8,23.55,23.55,23.55,23.55,1
20131001|2013-07-08 03:00,8,23.55,23.55,23.55,23.55,99
20131001|2013-07-08 06:30,8,23.45,23.45,23.45,23.45,5
20131001|2013-07-08 07:00,8,23.3,23.3,23.25,23.25,12
20131001|2013-07-08 07:30,8,23.3,23.3,23.3,23.3,83
20131001|2013-07-08 08:00,8,23.3,23.3,23.3,23.3,100
20131001|2013-07-08 08:30,8,23.35,23.35,23.35,23.35,30
20131001|2013-07-08 09:00,8,23.3,23.3,23.3,23.3,2
20131001|2013-07-08 10:00,8,23.25,23.35,23.2,23.2,356
20131001|2013-07-09 02:00,9,23.05,23.05,22.95,23,21
20131001|2013-07-09 03:30,9,22.95,22.95,22.95,22.95,5
20131001|2013-07-09 04:00,9,23,23,22.95,22.95,15
20131001|2013-07-09 07:00,9,23.1,23.1,23.1,23.1,14
20131001|2013-07-09 07:30,9,23.05,23.05,23,23,2275
20131001|2013-07-09 08:30,9,22.9,22.9,22.9,22.9,105
20131001|2013-07-09 09:00,9,22.9,22.9,22.9,22.9,20
20131001|2013-07-09 09:30,9,22.9,22.9,22.9,22.9,125
20131001|2013-07-09 10:00,9,22.8,22.9,22.75,22.8,317
20131001|2013-07-09 10:30,9,22.8,22.8,22.8,22.8,150
20131001|2013-07-10 03:00,10,22.7,22.8,22.7,22.8,108
20131001|2013-07-10 07:30,10,22.85,22.85,22.85,22.85,45
20131001|2013-07-10 09:00,10,22.95,23,22.95,23,105
20131001|2013-07-10 10:00,10,22.85,22.85,22.75,22.75,257
20131001|2013-07-11 02:00,11,22.3,22.3,22.3,22.3,5
20131001|2013-07-11 03:00,11,22.2,22.25,22.2,22.25,6
20131001|2013-07-11 03:30,11,22.3,22.3,22.25,22.25,28
20131001|2013-07-11 04:00,11,22.25,22.25,22.2,22.25,14
20131001|2013-07-11 06:30,11,22.2,22.2,22.2,22.2,5
20131001|2013-07-11 07:00,11,22.25,22.3,22.25,22.3,245
20131001|2013-07-11 07:30,11,22.3,22.3,22.3,22.3,30
20131001|2013-07-11 08:00,11,22.25,22.25,22.25,22.25,5
20131001|2013-07-11 08:30,11,22.35,22.4,22.35,22.4,29
20131001|2013-07-11 09:00,11,22.5,22.5,22.5,22.5,361
20131001|2013-07-11 09:30,11,22.45,22.45,22.45,22.45,10
20131001|2013-07-11 10:00,11,22.35,22.5,22.35,22.4,331
20131001|2013-07-12 02:00,12,22.4,22.4,22.15,22.25,2252
20131001|2013-07-12 02:30,12,22.2,22.2,22.15,22.15,60
20131001|2013-07-12 03:00,12,22.15,22.15,22.15,22.15,9
20131001|2013-07-12 03:30,12,22.15,22.15,22.15,22.15,10
20131001|2013-07-12 06:00,12,22.1,22.1,22.1,22.1,500
20131001|2013-07-12 07:00,12,22.05,22.05,22.05,22.05,3
20131001|2013-07-12 08:00,12,22.15,22.2,22.15,22.2,8
20131001|2013-07-12 08:30,12,22.15,22.25,22.15,22.25,228
20131001|2013-07-12 09:00,12,22.3,22.3,22.3,22.3,31
20131001|2013-07-12 09:30,12,22.3,22.3,22.3,22.3,5
20131001|2013-07-12 10:00,12,22.25,22.35,22.15,22.15,381
20131001|2013-07-12 10:30,12,22.2,22.2,22.2,22.2,1
20131001|2013-07-15 02:00,15,22.2,22.25,22.2,22.2,10
20131001|2013-07-15 03:00,15,21.95,21.95,21.95,21.95,10
20131001|2013-07-15 04:00,15,21.9,21.95,21.9,21.95,90
20131001|2013-07-15 04:30,15,22,22.1,22,22.1,63
20131001|2013-07-15 05:00,15,22.1,22.1,22.1,22.1,13
20131001|2013-07-15 07:00,15,22.1,22.1,22.1,22.1,103
20131001|2013-07-15 08:00,15,22.1,22.1,22.1,22.1,85
20131001|2013-07-15 09:30,15,22.1,22.1,22.1,22.1,50
20131001|2013-07-15 10:00,15,22.1,22.1,21.95,21.95,754
20131001|2013-07-16 02:00,16,21.85,21.9,21.85,21.85,155
20131001|2013-07-16 02:30,16,21.9,21.9,21.85,21.9,40
20131001|2013-07-16 04:30,16,22.15,22.15,22.1,22.1,37
20131001|2013-07-16 07:00,16,22.2,22.2,22.15,22.15,125
20131001|2013-07-16 07:30,16,22.2,22.2,22.15,22.15,95
20131001|2013-07-16 08:30,16,22.2,22.2,22.2,22.2,7
20131001|2013-07-16 09:30,16,22.15,22.15,22.15,22.15,125
20131001|2013-07-16 10:00,16,22.15,22.25,22.15,22.15,856
20131001|2013-07-17 02:00,17,22,22.25,21.95,22.25,321
20131001|2013-07-17 02:30,17,22.05,22.05,22.05,22.05,1
20131001|2013-07-17 03:00,17,22.05,22.05,22.05,22.05,60
20131001|2013-07-17 03:30,17,22.1,22.2,22.1,22.2,159
20131001|2013-07-17 04:00,17,22.3,22.3,22.3,22.3,100
20131001|2013-07-17 04:30,17,22.45,22.5,22.45,22.5,104
20131001|2013-07-17 05:00,17,22.45,22.45,22.2,22.3,9
20131001|2013-07-17 05:30,17,22.25,22.25,22.25,22.25,10
20131001|2013-07-17 06:00,17,22.15,22.15,22.1,22.1,5
20131001|2013-07-17 06:30,17,22.15,22.15,22.15,22.15,50
20131001|2013-07-17 07:00,17,22.15,22.15,22.1,22.1,11
20131001|2013-07-17 07:30,17,22.1,22.1,22.1,22.1,4
20131001|2013-07-17 08:00,17,21.9,21.9,21.9,21.9,44
20131001|2013-07-17 08:30,17,22.05,22.05,22.05,22.05,15
20131001|2013-07-17 09:00,17,22.2,22.2,22.2,22.2,1
20131001|2013-07-17 09:30,17,22.1,22.1,22.1,22.1,35
20131001|2013-07-17 10:00,17,22.1,22.2,22.05,22.1,510
20131001|2013-07-17 10:30,17,22.15,22.15,22.15,22.15,10
20131001|2013-07-18 02:00,18,22,22,22,22,47
20131001|2013-07-18 02:30,18,22,22.1,22,22.1,348
20131001|2013-07-18 03:00,18,21.9,21.9,21.9,21.9,15
20131001|2013-07-18 06:30,18,21.8,21.8,21.8,21.8,96
20131001|2013-07-18 07:30,18,21.85,21.85,21.85,21.85,2
20131001|2013-07-18 08:00,18,21.85,21.9,21.85,21.9,229
20131001|2013-07-18 08:30,18,21.9,21.9,21.9,21.9,2
20131001|2013-07-18 09:00,18,21.8,21.8,21.8,21.8,148
20131001|2013-07-18 09:30,18,21.7,21.7,21.7,21.7,100
20131001|2013-07-18 10:00,18,21.65,21.7,21.6,21.7,558
20131001|2013-07-19 02:00,19,21.8,21.8,21.65,21.7,43
20131001|2013-07-19 03:00,19,21.7,21.7,21.7,21.7,2
20131001|2013-07-19 04:00,19,21.8,21.8,21.8,21.8,128
20131001|2013-07-19 04:30,19,21.8,21.8,21.75,21.75,150
20131001|2013-07-19 05:30,19,21.65,21.7,21.65,21.7,200
20131001|2013-07-19 08:00,19,21.8,21.85,21.8,21.85,228
20131001|2013-07-19 09:00,19,21.75,21.75,21.75,21.75,65
20131001|2013-07-19 09:30,19,21.65,21.65,21.55,21.55,352
20131001|2013-07-19 10:00,19,21.55,21.6,21.5,21.55,708
20131001|2013-07-19 10:30,19,21.55,21.55,21.55,21.55,2
20131001|2013-07-22 05:30,22,21.4,21.4,21.4,21.4,2
20131001|2013-07-22 09:00,22,21.45,21.45,21.45,21.45,204
20131001|2013-07-22 09:30,22,21.45,21.45,21.45,21.45,2
20131001|2013-07-22 10:00,22,21.45,21.45,21.35,21.35,402
20131001|2013-07-23 02:00,23,21.05,21.05,21,21,2465
20131001|2013-07-23 02:30,23,21,21.1,21,21.1,303
20131001|2013-07-23 03:30,23,21.05,21.05,21.05,21.05,50
20131001|2013-07-23 04:00,23,21,21.05,21,21.05,105
20131001|2013-07-23 07:30,23,21.05,21.05,21,21,30
20131001|2013-07-23 08:30,23,21,21,21,21,30
20131001|2013-07-23 09:00,23,21.05,21.05,21.05,21.05,10
20131001|2013-07-23 09:30,23,21.05,21.15,21.05,21.15,35
20131001|2013-07-23 10:00,23,21.1,21.1,21.05,21.1,310
20131001|2013-07-24 02:00,24,20.95,20.95,20.95,20.95,1
20131001|2013-07-24 02:30,24,20.85,20.9,20.85,20.9,103
20131001|2013-07-24 05:30,24,20.7,20.7,20.7,20.7,3
20131001|2013-07-24 07:30,24,20.9,20.95,20.9,20.95,3
20131001|2013-07-24 08:00,24,20.9,20.9,20.9,20.9,1
20131001|2013-07-24 08:30,24,21,21.05,21,21.05,107
20131001|2013-07-24 10:00,24,21.05,21.05,20.85,20.85,427
20131001|2013-07-25 04:30,25,21.4,21.4,21.4,21.4,200
20131001|2013-07-25 05:00,25,21.45,21.45,21.45,21.45,100
20131001|2013-07-25 05:30,25,21.5,21.5,21.5,21.5,1
20131001|2013-07-25 07:00,25,21.4,21.4,21.4,21.4,100
20131001|2013-07-25 09:00,25,21.3,21.3,21.2,21.2,3
20131001|2013-07-25 09:30,25,21.25,21.25,21.25,21.25,1
20131001|2013-07-25 10:00,25,21.35,21.35,21.25,21.25,255
20131001|2013-07-26 05:30,26,21.25,21.3,21.25,21.25,960
20131001|2013-07-26 06:00,26,21.25,21.3,21.25,21.3,300
20131001|2013-07-26 07:30,26,21.3,21.35,21.3,21.35,347
20131001|2013-07-26 08:00,26,21.35,21.35,21.35,21.35,25
20131001|2013-07-26 09:00,26,21.2,21.2,21.2,21.2,100
20131001|2013-07-26 10:00,26,21.35,21.35,21.3,21.3,320
20131001|2013-07-29 02:30,29,21.2,21.2,21.2,21.2,29
20131001|2013-07-29 03:00,29,21.3,21.3,21.25,21.3,212
20131001|2013-07-29 03:30,29,21.3,21.3,21.3,21.3,193
20131001|2013-07-29 04:00,29,21.35,21.35,21.25,21.25,8
20131001|2013-07-29 04:30,29,21.2,21.2,21.15,21.15,41
20131001|2013-07-29 05:30,29,21.25,21.25,21.25,21.25,6
20131001|2013-07-29 07:00,29,21.25,21.3,21.25,21.3,73
20131001|2013-07-29 07:30,29,21.2,21.2,21.2,21.2,4
20131001|2013-07-29 09:30,29,21.35,21.35,21.35,21.35,142
20131001|2013-07-29 10:00,29,21.35,21.35,21.3,21.3,244
20131001|2013-07-29 10:30,29,21.25,21.25,21.25,21.25,3
20131001|2013-07-30 02:00,30,21.1,21.1,21,21.1,202
20131001|2013-07-30 02:30,30,21.1,21.1,21.1,21.1,100
20131001|2013-07-30 05:30,30,21.2,21.2,21.2,21.2,164
20131001|2013-07-30 06:00,30,21.1,21.1,21.05,21.05,4
20131001|2013-07-30 08:00,30,21.2,21.2,21.2,21.2,125
20131001|2013-07-30 10:00,30,21.3,21.3,21.15,21.15,425
20131001|2013-07-31 07:00,31,21.4,21.4,21.4,21.4,10
20131001|2013-07-31 09:30,31,21.2,21.25,21.2,21.25,118
20131001|2013-07-31 10:00,31,21.25,21.25,21.05,21.05,516
20131001|2013-08-01 02:30,1,20.65,20.7,20.65,20.7,100
20131001|2013-08-01 03:00,1,20.75,20.75,20.75,20.75,20
20131001|2013-08-01 03:30,1,20.75,20.75,20.75,20.75,22
20131001|2013-08-01 04:30,1,20.7,20.7,20.7,20.7,35
20131001|2013-08-01 05:00,1,20.7,20.75,20.7,20.7,76
20131001|2013-08-01 05:30,1,20.75,20.75,20.75,20.75,34
20131001|2013-08-01 06:00,1,20.7,20.7,20.7,20.7,9
20131001|2013-08-01 07:30,1,20.65,20.65,20.65,20.65,50
20131001|2013-08-01 08:30,1,20.6,20.6,20.6,20.6,81
20131001|2013-08-01 09:30,1,20.5,20.5,20.45,20.45,108
20131001|2013-08-01 10:00,1,20.55,20.55,20.45,20.5,815
20131001|2013-08-02 03:00,2,20.6,20.6,20.55,20.55,156
20131001|2013-08-02 04:00,2,20.6,20.6,20.6,20.6,100
20131001|2013-08-02 06:30,2,20.45,20.45,20.45,20.45,100
20131001|2013-08-02 07:30,2,20.45,20.45,20.45,20.45,5
20131001|2013-08-02 08:00,2,20.45,20.45,20.45,20.45,1
20131001|2013-08-02 08:30,2,20.4,20.4,20.4,20.4,65
20131001|2013-08-02 09:30,2,20.2,20.2,20.2,20.2,60
20131001|2013-08-02 10:00,2,20.25,20.25,20.1,20.1,408
20131001|2013-08-02 10:30,2,20.1,20.1,20.1,20.1,30
20131001|2013-08-05 02:00,5,20.1,20.2,20.1,20.15,190
20131001|2013-08-05 02:30,5,20.15,20.25,20.15,20.25,104
20131001|2013-08-05 03:30,5,20.1,20.1,20,20,61
20131001|2013-08-05 04:00,5,20.1,20.1,20.1,20.1,10
20131001|2013-08-05 04:30,5,20.15,20.15,20.15,20.15,10
20131001|2013-08-05 05:30,5,20.1,20.15,20.05,20.15,18
20131001|2013-08-05 09:00,5,20.2,20.2,20.2,20.2,11
20131001|2013-08-05 10:00,5,20.2,20.2,20.05,20.05,44
20131001|2013-08-06 03:30,6,19.9,19.9,19.9,19.9,6
20131001|2013-08-06 04:00,6,19.9,19.9,19.85,19.85,19
20131001|2013-08-06 05:00,6,19.9,19.9,19.9,19.9,52
20131001|2013-08-06 06:00,6,20,20,20,20,54
20131001|2013-08-06 07:30,6,19.95,19.95,19.95,19.95,7
20131001|2013-08-06 08:30,6,20,20,20,20,1
20131001|2013-08-06 09:00,6,20.25,20.25,20.25,20.25,1
20131001|2013-08-06 09:30,6,20.35,20.55,20.35,20.5,59
20131001|2013-08-06 10:00,6,20.6,20.6,20.4,20.45,325
20131001|2013-08-07 02:30,7,20.65,20.7,20.65,20.7,256
20131001|2013-08-07 03:00,7,20.6,20.6,20.6,20.6,5
20131001|2013-08-07 06:30,7,20.5,20.5,20.5,20.5,100
20131001|2013-08-07 07:30,7,20.4,20.4,20.4,20.4,42
20131001|2013-08-07 08:30,7,20.5,20.55,20.5,20.5,119
20131001|2013-08-07 10:00,7,20.6,20.7,20.6,20.7,422
20131001|2013-08-08 02:00,8,20.7,20.7,20.6,20.6,7
20131001|2013-08-08 02:30,8,20.55,20.55,20.55,20.55,1
20131001|2013-08-08 03:30,8,20.6,20.6,20.5,20.5,86
20131001|2013-08-08 05:30,8,20.3,20.3,20.3,20.3,1
20131001|2013-08-08 06:00,8,20.35,20.35,20.25,20.25,4
20131001|2013-08-08 06:30,8,20.4,20.4,20.4,20.4,1
20131001|2013-08-08 07:00,8,20.4,20.4,20.35,20.4,25
20131001|2013-08-08 08:30,8,20.35,20.4,20.35,20.4,26
20131001|2013-08-08 09:00,8,20.5,20.5,20.45,20.45,24
20131001|2013-08-08 09:30,8,20.5,20.5,20.5,20.5,25
20131001|2013-08-08 10:00,8,20.4,20.45,20.35,20.45,343
20131001|2013-08-09 02:00,9,20.5,20.5,20.5,20.5,4
20131001|2013-08-09 02:30,9,20.55,20.55,20.5,20.5,10
20131001|2013-08-09 04:30,9,20.5,20.5,20.5,20.5,8
20131001|2013-08-09 05:00,9,20.5,20.5,20.5,20.5,7
20131001|2013-08-09 06:30,9,20.45,20.45,20.45,20.45,10
20131001|2013-08-09 07:00,9,20.55,20.55,20.55,20.55,16
20131001|2013-08-09 07:30,9,20.55,20.55,20.55,20.55,30
20131001|2013-08-09 08:00,9,20.6,20.65,20.5,20.5,203
20131001|2013-08-09 08:30,9,20.4,20.4,20.4,20.4,23
20131001|2013-08-09 09:00,9,20.4,20.4,20.4,20.4,19
20131001|2013-08-09 09:30,9,20.5,20.5,20.5,20.5,6
20131001|2013-08-09 10:00,9,20.5,20.55,20.5,20.5,265
20131001|2013-08-12 02:00,12,20.5,20.5,20.5,20.5,6
20131001|2013-08-12 03:00,12,20.55,20.6,20.55,20.6,8
20131001|2013-08-12 04:00,12,20.85,20.85,20.8,20.8,3
20131001|2013-08-12 05:00,12,20.8,20.8,20.8,20.8,53
20131001|2013-08-12 06:00,12,20.85,20.85,20.85,20.85,1
20131001|2013-08-12 06:30,12,20.7,20.7,20.7,20.7,130
20131001|2013-08-12 07:00,12,20.7,20.7,20.7,20.7,10
20131001|2013-08-12 07:30,12,20.7,20.75,20.65,20.65,111
20131001|2013-08-12 08:30,12,20.55,20.55,20.5,20.5,54
20131001|2013-08-12 09:00,12,20.5,20.5,20.5,20.5,7
20131001|2013-08-12 09:30,12,20.45,20.45,20.35,20.35,221
20131001|2013-08-12 10:00,12,20.4,20.4,20.25,20.25,761
20131001|2013-08-13 02:00,13,20.15,20.2,20.15,20.2,74
20131001|2013-08-13 02:30,13,20.1,20.15,20.1,20.15,58
20131001|2013-08-13 03:00,13,20.15,20.15,20.15,20.15,4
20131001|2013-08-13 04:00,13,20.2,20.2,20.2,20.2,41
20131001|2013-08-13 04:30,13,20.3,20.3,20.3,20.3,2
20131001|2013-08-13 05:00,13,20.35,20.4,20.35,20.4,5
20131001|2013-08-13 06:30,13,20.35,20.35,20.35,20.35,30
20131001|2013-08-13 08:00,13,20.25,20.25,20.25,20.25,1
20131001|2013-08-13 08:30,13,20.25,20.3,20.25,20.3,2
20131001|2013-08-13 09:00,13,20.35,20.4,20.35,20.35,11
20131001|2013-08-13 10:00,13,20.4,20.4,20.2,20.25,405
20131001|2013-08-14 03:00,14,20.25,20.3,20.2,20.3,53
20131001|2013-08-14 04:30,14,20.4,20.4,20.3,20.3,220
20131001|2013-08-14 05:00,14,20.3,20.35,20.3,20.35,600
20131001|2013-08-14 07:00,14,20.2,20.2,20.15,20.2,35
20131001|2013-08-14 07:30,14,20.25,20.25,20.25,20.25,53
20131001|2013-08-14 08:30,14,20.1,20.25,20.1,20.25,328
20131001|2013-08-14 10:00,14,20.3,20.3,20.15,20.15,169
20131001|2013-08-15 02:00,15,20.35,20.45,20.3,20.45,174
20131001|2013-08-15 02:30,15,20.35,20.35,20.35,20.35,50
20131001|2013-08-15 04:30,15,20.35,20.35,20.35,20.35,5
20131001|2013-08-15 05:30,15,20.45,20.5,20.45,20.5,29
20131001|2013-08-15 06:00,15,20.45,20.45,20.45,20.45,34
20131001|2013-08-15 06:30,15,20.6,20.7,20.6,20.6,87
20131001|2013-08-15 07:00,15,20.8,20.8,20.8,20.8,21
20131001|2013-08-15 07:30,15,20.9,21.05,20.9,20.95,189
20131001|2013-08-15 08:00,15,21,21,21,21,6
20131001|2013-08-15 08:30,15,21,21.15,21,21.15,293
20131001|2013-08-15 09:00,15,21.15,21.15,21.1,21.1,114
20131001|2013-08-15 09:30,15,21.05,21.05,21,21,6
20131001|2013-08-15 10:00,15,20.9,20.9,20.65,20.65,184
20131001|2013-08-16 02:00,16,20.95,21,20.65,20.7,2663
20131001|2013-08-16 03:00,16,20.8,20.85,20.8,20.85,12
20131001|2013-08-16 03:30,16,20.75,20.75,20.7,20.7,8
20131001|2013-08-16 04:00,16,20.65,20.75,20.65,20.75,3
20131001|2013-08-16 04:30,16,20.7,20.7,20.65,20.65,223
20131001|2013-08-16 05:00,16,20.65,20.7,20.65,20.7,18
20131001|2013-08-16 05:30,16,20.7,20.7,20.7,20.7,21
20131001|2013-08-16 06:00,16,20.7,20.7,20.65,20.65,25
20131001|2013-08-16 07:00,16,20.65,20.7,20.65,20.7,28
20131001|2013-08-16 07:30,16,20.7,20.7,20.65,20.65,72
20131001|2013-08-16 08:00,16,20.6,20.6,20.55,20.55,4
20131001|2013-08-16 08:30,16,20.7,20.7,20.45,20.5,334
20131001|2013-08-16 09:00,16,20.5,20.5,20.4,20.45,254
20131001|2013-08-16 09:30,16,20.45,20.45,20.35,20.35,352
20131001|2013-08-16 10:00,16,20.35,20.4,20.35,20.35,485
20131001|2013-08-16 10:30,16,20.4,20.4,20.4,20.4,58
20131001|2013-08-19 02:00,19,20.25,20.4,20.2,20.4,274
20131001|2013-08-19 02:30,19,20.4,20.5,20.4,20.45,419
20131001|2013-08-19 03:00,19,20.45,20.45,20.35,20.35,1062
20131001|2013-08-19 03:30,19,20.35,20.4,20.35,20.4,27
20131001|2013-08-19 04:00,19,20.4,20.45,20.4,20.4,200
20131001|2013-08-19 04:30,19,20.3,20.4,20.3,20.4,191
20131001|2013-08-19 05:00,19,20.35,20.35,20.3,20.3,65
20131001|2013-08-19 05:30,19,20.35,20.4,20.35,20.4,26
20131001|2013-08-19 06:00,19,20.4,20.4,20.4,20.4,3
20131001|2013-08-19 06:30,19,20.45,20.45,20.45,20.45,26
20131001|2013-08-19 07:00,19,20.5,20.5,20.35,20.35,5
20131001|2013-08-19 07:30,19,20.45,20.45,20.45,20.45,22
20131001|2013-08-19 08:00,19,20.45,20.5,20.45,20.5,9
20131001|2013-08-19 08:30,19,20.45,20.45,20.35,20.4,148
20131001|2013-08-19 09:00,19,20.4,20.55,20.4,20.5,16
20131001|2013-08-19 09:30,19,20.45,20.5,20.4,20.5,116
20131001|2013-08-19 10:00,19,20.5,20.5,20.4,20.4,372
20131001|2013-08-19 10:30,19,20.35,20.35,20.35,20.35,10
20131001|2013-08-20 02:00,20,20.8,21.35,20.6,21.35,292
20131001|2013-08-20 02:30,20,21.35,21.45,21.2,21.25,251
20131001|2013-08-20 03:30,20,21.2,21.2,21.1,21.1,11
20131001|2013-08-20 04:00,20,21.05,21.1,21.05,21.1,93
20131001|2013-08-20 04:30,20,21.15,21.2,21.15,21.2,22
20131001|2013-08-20 05:00,20,21.2,21.2,21.1,21.1,75
20131001|2013-08-20 05:30,20,21.05,21.05,21,21.05,112
20131001|2013-08-20 06:00,20,21.1,21.15,21.1,21.15,28
20131001|2013-08-20 07:00,20,20.95,21,20.95,21,24
20131001|2013-08-20 07:30,20,20.95,20.95,20.95,20.95,15
20131001|2013-08-20 08:30,20,21.1,21.25,21.1,21.25,222
20131001|2013-08-20 09:00,20,21.15,21.15,21.1,21.1,75
20131001|2013-08-20 09:30,20,21.15,21.15,21.05,21.1,265
20131001|2013-08-20 10:00,20,21.05,21.1,20.9,20.9,1298
20131001|2013-08-21 02:00,21,20.9,21.05,20.75,21.05,178
20131001|2013-08-21 02:30,21,21.1,21.1,21,21,66
20131001|2013-08-21 03:00,21,21.05,21.05,21,21,14
20131001|2013-08-21 03:30,21,20.95,21.15,20.95,21.1,112
20131001|2013-08-21 04:00,21,21.2,21.25,21.15,21.25,87
20131001|2013-08-21 04:30,21,21.2,21.4,21.2,21.2,604
20131001|2013-08-21 05:00,21,21.2,21.3,21.2,21.3,32
20131001|2013-08-21 05:30,21,21.3,21.35,21.3,21.35,293
20131001|2013-08-21 06:00,21,21.35,21.35,21.3,21.35,14
20131001|2013-08-21 06:30,21,21.35,21.4,21.35,21.35,69
20131001|2013-08-21 07:00,21,21.3,21.3,21.3,21.3,3
20131001|2013-08-21 07:30,21,21.35,21.35,21.3,21.35,50
20131001|2013-08-21 08:00,21,21.35,21.35,21.3,21.35,42
20131001|2013-08-21 08:30,21,21.35,21.35,21.25,21.3,88
20131001|2013-08-21 09:00,21,21.25,21.35,21.25,21.35,150
20131001|2013-08-21 09:30,21,21.3,21.4,21.3,21.4,67
20131001|2013-08-21 10:00,21,21.4,21.55,21.4,21.55,509
20131001|2013-08-22 02:00,22,21.4,21.4,20.8,20.8,891
20131001|2013-08-22 02:30,22,20.8,20.8,20.45,20.65,339
20131001|2013-08-22 03:00,22,20.6,20.65,20.55,20.6,268
20131001|2013-08-22 03:30,22,20.65,20.65,20.65,20.65,7
20131001|2013-08-22 04:00,22,20.7,20.75,20.7,20.75,25
20131001|2013-08-22 04:30,22,20.7,20.7,20.6,20.6,84
20131001|2013-08-22 05:00,22,20.65,20.65,20.6,20.6,11
20131001|2013-08-22 05:30,22,20.7,20.7,20.7,20.7,63
20131001|2013-08-22 06:00,22,20.65,20.65,20.6,20.6,126
20131001|2013-08-22 06:30,22,20.7,20.7,20.7,20.7,75
20131001|2013-08-22 07:00,22,20.75,20.8,20.65,20.7,287
20131001|2013-08-22 07:30,22,20.6,20.6,20.6,20.6,5
20131001|2013-08-22 08:00,22,20.6,20.6,20.6,20.6,6
20131001|2013-08-22 08:30,22,20.65,20.7,20.6,20.6,377
20131001|2013-08-22 09:00,22,20.6,20.6,20.6,20.6,10
20131001|2013-08-22 09:30,22,20.55,20.55,20.5,20.55,175
20131001|2013-08-22 10:00,22,20.55,20.7,20.5,20.7,1559
20131001|2013-08-23 02:00,23,20.6,20.75,20.45,20.75,185
20131001|2013-08-23 02:30,23,20.7,20.7,20.65,20.65,31
20131001|2013-08-23 03:00,23,20.6,20.6,20.5,20.55,21
20131001|2013-08-23 03:30,23,20.5,20.55,20.45,20.5,78
20131001|2013-08-23 04:00,23,20.6,20.6,20.55,20.55,2
20131001|2013-08-23 04:30,23,20.55,20.55,20.5,20.55,120
20131001|2013-08-23 05:00,23,20.6,20.6,20.6,20.6,29
20131001|2013-08-23 05:30,23,20.55,20.55,20.55,20.55,126
20131001|2013-08-23 06:00,23,20.5,20.5,20.5,20.5,75
20131001|2013-08-23 06:30,23,20.4,20.4,20.35,20.35,119
20131001|2013-08-23 07:00,23,20.35,20.4,20.35,20.35,27
20131001|2013-08-23 07:30,23,20.4,20.4,20.35,20.35,74
20131001|2013-08-23 08:00,23,20.3,20.3,20.25,20.25,188
20131001|2013-08-23 08:30,23,20.25,20.25,20.2,20.25,56
20131001|2013-08-23 09:00,23,20.3,20.35,20.25,20.3,253
20131001|2013-08-23 09:30,23,20.3,20.3,20.2,20.25,358
20131001|2013-08-23 10:00,23,20.25,20.35,20.2,20.35,658
20131001|2013-08-26 02:30,26,20.2,20.4,20.2,20.35,130
20131001|2013-08-26 03:00,26,20.5,20.55,20.5,20.55,7
20131001|2013-08-26 03:30,26,20.6,20.6,20.55,20.55,70
20131001|2013-08-26 04:00,26,20.5,20.5,20.5,20.5,1
20131001|2013-08-26 04:30,26,20.5,20.5,20.45,20.45,4
20131001|2013-08-26 06:00,26,20.45,20.45,20.45,20.45,51
20131001|2013-08-26 06:30,26,20.45,20.45,20.45,20.45,21
20131001|2013-08-26 07:00,26,20.4,20.5,20.4,20.45,206
20131001|2013-08-26 07:30,26,20.45,20.45,20.35,20.35,38
20131001|2013-08-26 08:00,26,20.3,20.3,20.3,20.3,56
20131001|2013-08-26 08:30,26,20.3,20.3,20.2,20.25,246
20131001|2013-08-26 09:00,26,20.2,20.2,20.15,20.15,10
20131001|2013-08-26 09:30,26,20.15,20.15,20.1,20.1,434
20131001|2013-08-26 10:00,26,20.1,20.25,20.1,20.1,805
20131001|2013-08-26 10:30,26,20.25,20.25,20.25,20.25,10
20131001|2013-08-27 02:00,27,20.3,20.45,20.15,20.2,170
20131001|2013-08-27 02:30,27,20.25,21.1,20.25,20.75,750
20131001|2013-08-27 03:00,27,20.8,21.4,20.75,21.15,1237
20131001|2013-08-27 03:30,27,21.15,21.3,21.15,21.15,1201
20131001|2013-08-27 04:00,27,21.2,21.2,21.2,21.2,2
20131001|2013-08-27 04:30,27,21.15,21.2,21.15,21.15,109
20131001|2013-08-27 05:00,27,21.15,21.15,21.05,21.05,50
20131001|2013-08-27 05:30,27,21.05,21.15,21.05,21.15,189
20131001|2013-08-27 06:00,27,21.1,21.2,21.1,21.15,481
20131001|2013-08-27 06:30,27,21.1,21.2,21.1,21.2,79
20131001|2013-08-27 07:00,27,21.2,21.35,21.2,21.35,640
20131001|2013-08-27 07:30,27,21.35,21.75,21.35,21.75,501
20131001|2013-08-27 08:00,27,21.75,22,21.75,21.75,982
20131001|2013-08-27 08:30,27,21.65,21.7,21.25,21.3,2010
20131001|2013-08-27 09:00,27,21.35,21.6,21.25,21.6,829
20131001|2013-08-27 09:30,27,21.5,21.65,21.45,21.55,750
20131001|2013-08-27 10:00,27,21.55,21.75,21.5,21.7,2324
20131001|2013-08-27 10:30,27,21.75,21.75,21.75,21.75,24
20131001|2013-08-28 02:00,28,22.15,22.3,21.7,21.7,627
20131001|2013-08-28 02:30,28,21.7,21.75,21.35,21.4,522
20131001|2013-08-28 03:00,28,21.45,21.55,21.45,21.55,15
20131001|2013-08-28 03:30,28,21.55,21.7,21.55,21.7,324
20131001|2013-08-28 04:00,28,21.7,21.75,21.7,21.75,189
20131001|2013-08-28 04:30,28,21.8,21.95,21.8,21.95,58
20131001|2013-08-28 05:00,28,21.95,22.2,21.95,22.05,213
20131001|2013-08-28 05:30,28,22.1,22.15,22.1,22.1,165
20131001|2013-08-28 06:00,28,22.1,22.1,22.05,22.1,88
20131001|2013-08-28 06:30,28,22.15,22.4,22.15,22.3,432
20131001|2013-08-28 07:00,28,22.3,22.35,22.2,22.35,212
20131001|2013-08-28 07:30,28,22.25,22.4,22.25,22.4,217
20131001|2013-08-28 08:00,28,22.35,22.55,22.35,22.5,794
20131001|2013-08-28 08:30,28,22.5,22.55,22.25,22.4,239
20131001|2013-08-28 09:00,28,22.3,22.35,22.15,22.15,43
20131001|2013-08-28 09:30,28,22.15,22.15,22,22.05,72
20131001|2013-08-28 10:00,28,22,22.2,21.95,22.2,1163
20131001|2013-08-28 10:30,28,22.15,22.15,22.15,22.15,27
20131001|2013-08-29 02:00,29,22,22.15,21.8,21.8,65
20131001|2013-08-29 02:30,29,21.75,21.75,21.6,21.6,994
20131001|2013-08-29 03:00,29,21.65,21.65,21.45,21.45,347
20131001|2013-08-29 03:30,29,21.45,21.5,21.45,21.5,153
20131001|2013-08-29 04:00,29,21.45,21.45,21.4,21.4,138
20131001|2013-08-29 04:30,29,21.45,21.5,21.45,21.5,603
20131001|2013-08-29 05:00,29,21.55,21.65,21.55,21.65,619
20131001|2013-08-29 06:00,29,21.5,21.5,21.5,21.5,133
20131001|2013-08-29 06:30,29,21.5,21.6,21.5,21.6,105
20131001|2013-08-29 07:00,29,21.6,21.6,21.55,21.6,463
20131001|2013-08-29 07:30,29,21.6,21.65,21.6,21.65,46
20131001|2013-08-29 08:00,29,21.75,22,21.75,22,409
20131001|2013-08-29 08:30,29,21.95,21.95,21.75,21.75,539
20131001|2013-08-29 09:00,29,21.8,21.8,21.75,21.8,62
20131001|2013-08-29 09:30,29,21.7,21.7,21.55,21.55,128
20131001|2013-08-29 10:00,29,21.6,21.75,21.6,21.75,743
20131001|2013-08-30 02:00,30,21.65,21.9,21.65,21.9,68
20131001|2013-08-30 02:30,30,21.95,22.15,21.95,22.1,576
20131001|2013-08-30 03:00,30,22.15,22.45,22.1,22.45,804
20131001|2013-08-30 03:30,30,22.5,22.55,22.2,22.25,254
20131001|2013-08-30 04:00,30,22.2,22.2,22.05,22.05,27
20131001|2013-08-30 04:30,30,22.05,22.05,22,22.05,142
20131001|2013-08-30 05:00,30,22.05,22.15,22.05,22.1,416
20131001|2013-08-30 05:30,30,22.1,22.1,22,22,19
20131001|2013-08-30 06:30,30,22.1,22.1,22.1,22.1,14
20131001|2013-08-30 07:30,30,22.15,22.25,22.15,22.25,493
20131001|2013-08-30 08:00,30,22.2,22.2,22.2,22.2,31
20131001|2013-08-30 08:30,30,22.35,22.35,22.35,22.35,13
20131001|2013-08-30 09:00,30,22.4,22.55,22.4,22.4,422
20131001|2013-08-30 09:30,30,22.45,22.6,22.45,22.5,114
20131001|2013-08-30 10:00,30,22.55,22.7,22.4,22.7,1758
20131001|2013-09-02 02:00,2,22,22.3,21.7,21.7,814
20131001|2013-09-02 02:30,2,21.75,21.85,21.65,21.65,740
20131001|2013-09-02 03:00,2,21.65,21.7,21.65,21.7,350
20131001|2013-09-02 04:00,2,21.7,21.7,21.65,21.65,224
20131001|2013-09-02 04:30,2,21.65,21.65,21.65,21.65,69
20131001|2013-09-02 05:00,2,21.65,21.65,21.65,21.65,51
20131001|2013-09-02 05:30,2,21.65,21.65,21.65,21.65,1
20131001|2013-09-02 06:30,2,21.6,21.6,21.55,21.55,7
20131001|2013-09-02 07:00,2,21.6,21.6,21.6,21.6,3
20131001|2013-09-02 07:30,2,21.65,21.65,21.65,21.65,56
20131001|2013-09-02 09:00,2,21.75,21.75,21.75,21.75,11
20131001|2013-09-02 09:30,2,21.8,21.8,21.8,21.8,18
20131001|2013-09-02 10:00,2,21.8,21.9,21.75,21.75,884
20131001|2013-09-03 02:00,3,21.7,21.9,21.65,21.85,161
20131001|2013-09-03 02:30,3,21.75,21.9,21.75,21.8,35
20131001|2013-09-03 03:00,3,21.75,21.8,21.75,21.8,18
20131001|2013-09-03 03:30,3,21.85,22.35,21.8,22.25,288
20131001|2013-09-03 04:00,3,22.2,22.25,21.9,22.05,53
20131001|2013-09-03 04:30,3,22,22.05,22,22.05,22
20131001|2013-09-03 05:00,3,22,22,21.9,21.9,79
20131001|2013-09-03 05:30,3,21.8,21.9,21.8,21.9,69
20131001|2013-09-03 06:00,3,21.9,21.9,21.9,21.9,30
20131001|2013-09-03 06:30,3,21.9,21.95,21.9,21.9,359
20131001|2013-09-03 07:00,3,21.9,21.9,21.9,21.9,12
20131001|2013-09-03 07:30,3,21.9,21.9,21.85,21.85,520
20131001|2013-09-03 08:00,3,21.85,21.9,21.85,21.9,28
20131001|2013-09-03 08:30,3,21.85,21.9,21.85,21.9,79
20131001|2013-09-03 09:00,3,21.9,21.9,21.8,21.8,123
20131001|2013-09-03 09:30,3,21.75,21.8,21.75,21.8,135
20131001|2013-09-03 10:00,3,21.8,22.15,21.75,22.05,825
20131001|2013-09-04 02:00,4,22.3,22.35,22.25,22.25,186
20131001|2013-09-04 02:30,4,22.25,22.55,22.25,22.45,392
20131001|2013-09-04 03:00,4,22.5,22.5,22.35,22.35,1102
20131001|2013-09-04 03:30,4,22.35,22.45,22.35,22.35,1044
20131001|2013-09-04 04:00,4,22.35,22.4,22.35,22.4,167
20131001|2013-09-04 04:30,4,22.45,22.6,22.4,22.6,631
20131001|2013-09-04 05:00,4,22.6,22.65,22.55,22.55,368
20131001|2013-09-04 05:30,4,22.6,22.6,22.4,22.4,193
20131001|2013-09-04 06:00,4,22.35,22.45,22.35,22.4,237
20131001|2013-09-04 06:30,4,22.4,22.4,22.4,22.4,308
20131001|2013-09-04 07:00,4,22.45,22.45,22.45,22.45,84
20131001|2013-09-04 07:30,4,22.45,22.65,22.45,22.6,436
20131001|2013-09-04 08:00,4,22.6,22.6,22.5,22.55,254
20131001|2013-09-04 08:30,4,22.55,22.55,22.3,22.3,373
20131001|2013-09-04 09:00,4,22.25,22.3,22.15,22.2,312
20131001|2013-09-04 09:30,4,22.15,22.15,22.05,22.1,335
20131001|2013-09-04 10:00,4,22.1,22.3,22.05,22.2,1283
20131001|2013-09-05 02:00,5,22.35,22.35,22.05,22.1,1266
20131001|2013-09-05 02:30,5,22.1,22.1,21.95,22,346
20131001|2013-09-05 03:00,5,22.05,22.15,22.05,22.15,7
20131001|2013-09-05 03:30,5,22.2,22.6,22.2,22.4,207
20131001|2013-09-05 04:00,5,22.4,22.4,22.3,22.35,50
20131001|2013-09-05 04:30,5,22.45,22.6,22.45,22.45,6
20131001|2013-09-05 05:00,5,22.45,22.45,22.1,22.1,178
20131001|2013-09-05 05:30,5,22.05,22.05,21.95,22,514
20131001|2013-09-05 06:00,5,22,22.05,22,22,284
20131001|2013-09-05 06:30,5,22,22.05,22,22.05,64
20131001|2013-09-05 07:00,5,22.05,22.05,22,22.05,19
20131001|2013-09-05 07:30,5,22,22.05,21.95,22,256
20131001|2013-09-05 08:00,5,22.05,22.05,22.05,22.05,68
20131001|2013-09-05 08:30,5,22.15,22.15,22,22.05,56
20131001|2013-09-05 09:00,5,22,22,21.95,21.95,50
20131001|2013-09-05 09:30,5,22.1,22.1,22.1,22.1,14
20131001|2013-09-05 10:00,5,22,22.05,21.95,22,575
20131001|2013-09-05 10:30,5,22.05,22.05,22.05,22.05,50
20131001|2013-09-06 02:00,6,21.8,21.95,21.8,21.95,90
20131001|2013-09-06 02:30,6,21.9,21.95,21.9,21.95,186
20131001|2013-09-06 03:00,6,21.95,21.95,21.95,21.95,108
20131001|2013-09-06 03:30,6,21.9,21.95,21.9,21.9,148
20131001|2013-09-06 04:00,6,21.85,21.95,21.85,21.85,120
20131001|2013-09-06 04:30,6,21.85,21.85,21.85,21.85,51
20131001|2013-09-06 05:00,6,21.9,21.95,21.9,21.9,74
20131001|2013-09-06 05:30,6,21.75,21.75,21.7,21.7,140
20131001|2013-09-06 06:00,6,21.6,21.6,21.55,21.55,110
20131001|2013-09-06 06:30,6,21.55,21.6,21.55,21.6,922
20131001|2013-09-06 07:00,6,21.55,21.55,21.5,21.55,9
20131001|2013-09-06 07:30,6,21.55,21.55,21.15,21.25,553
20131001|2013-09-06 08:00,6,21.3,21.3,21.2,21.25,279
20131001|2013-09-06 08:30,6,21.25,21.85,21.25,21.75,409
20131001|2013-09-06 09:00,6,21.8,21.95,21.65,21.75,249
20131001|2013-09-06 09:30,6,21.6,21.6,21.4,21.4,158
20131001|2013-09-06 10:00,6,21.35,21.45,21.35,21.45,748
20131001|2013-09-09 02:00,9,21.65,21.65,21.2,21.35,140
20131001|2013-09-09 02:30,9,21.4,21.55,21.4,21.4,86
20131001|2013-09-09 03:00,9,21.4,21.4,21.4,21.4,6
20131001|2013-09-09 03:30,9,21.25,21.25,21.2,21.2,5
20131001|2013-09-09 04:00,9,21.25,21.25,21.25,21.25,10
20131001|2013-09-09 04:30,9,21.35,21.35,21.35,21.35,5
20131001|2013-09-09 05:00,9,21.35,21.35,21.35,21.35,4
20131001|2013-09-09 05:30,9,21.35,21.4,21.35,21.4,4
20131001|2013-09-09 06:00,9,21.4,21.4,21.4,21.4,1
20131001|2013-09-09 06:30,9,21.4,21.4,21.35,21.35,24
20131001|2013-09-09 07:00,9,21.35,21.4,21.3,21.3,85
20131001|2013-09-09 07:30,9,21.4,21.4,21.35,21.35,7
20131001|2013-09-09 08:00,9,21.35,21.4,21.35,21.4,59
20131001|2013-09-09 08:30,9,21.35,21.35,21.3,21.3,320
20131001|2013-09-09 09:00,9,21.3,21.4,21.3,21.4,251
20131001|2013-09-09 09:30,9,21.4,21.4,21.4,21.4,5
20131001|2013-09-09 10:00,9,21.3,21.35,21.2,21.25,802
20131001|2013-09-09 10:30,9,21.2,21.2,21.2,21.2,12
20131001|2013-09-10 02:00,10,21,21,20.65,20.65,278
20131001|2013-09-10 02:30,10,20.65,20.65,20.45,20.55,564
20131001|2013-09-10 03:00,10,20.6,20.65,20.6,20.6,564
20131001|2013-09-10 03:30,10,20.6,20.65,20.6,20.6,462
20131001|2013-09-10 04:00,10,20.55,20.6,20.55,20.6,64
20131001|2013-09-10 04:30,10,20.5,20.55,20.5,20.5,5
20131001|2013-09-10 05:00,10,20.45,20.45,20.45,20.45,27
20131001|2013-09-10 05:30,10,20.45,20.5,20.4,20.5,917
20131001|2013-09-10 06:00,10,20.45,20.45,20.35,20.4,143
20131001|2013-09-10 06:30,10,20.4,20.4,20.4,20.4,12
20131001|2013-09-10 07:00,10,20.4,20.4,20.4,20.4,186
20131001|2013-09-10 07:30,10,20.45,20.45,20.4,20.4,103
20131001|2013-09-10 08:00,10,20.35,20.4,20.35,20.4,33
20131001|2013-09-10 08:30,10,20.4,20.45,20.4,20.4,82
20131001|2013-09-10 09:00,10,20.35,20.45,20.3,20.45,73
20131001|2013-09-10 09:30,10,20.45,20.45,20.4,20.45,78
20131001|2013-09-10 10:00,10,20.4,20.6,20.4,20.5,675
20131001|2013-09-11 02:00,11,20.5,20.5,20.25,20.3,533
20131001|2013-09-11 02:30,11,20.35,20.4,20.35,20.35,240
20131001|2013-09-11 03:00,11,20.35,20.35,20.3,20.3,14
20131001|2013-09-11 03:30,11,20.35,20.35,20.3,20.3,101
20131001|2013-09-11 04:00,11,20.3,20.3,20.3,20.3,50
20131001|2013-09-11 04:30,11,20.25,20.35,20.25,20.35,292
20131001|2013-09-11 05:00,11,20.25,20.25,20.15,20.15,24
20131001|2013-09-11 05:30,11,20.15,20.2,20.15,20.2,67
20131001|2013-09-11 06:00,11,20.2,20.2,20.2,20.2,60
20131001|2013-09-11 06:30,11,20.2,20.2,20.2,20.2,18
20131001|2013-09-11 07:00,11,20.25,20.25,20.2,20.2,51
20131001|2013-09-11 07:30,11,20.2,20.25,20.2,20.25,28
20131001|2013-09-11 08:00,11,20.25,20.3,20.25,20.3,41
20131001|2013-09-11 08:30,11,20.25,20.35,20.25,20.35,77
20131001|2013-09-11 09:00,11,20.35,20.35,20.3,20.35,137
20131001|2013-09-11 09:30,11,20.35,20.4,20.3,20.3,820
20131001|2013-09-11 10:00,11,20.25,20.25,20.15,20.15,833
20131001|2013-09-12 02:00,12,19.9,19.9,19.8,19.85,697
20131001|2013-09-12 02:30,12,19.85,19.9,19.85,19.85,85
20131001|2013-09-12 03:00,12,19.85,19.9,19.8,19.85,543
20131001|2013-09-12 03:30,12,19.85,20,19.85,20,739
20131001|2013-09-12 04:00,12,20,20.15,20,20.15,71
20131001|2013-09-12 04:30,12,20.15,20.2,20.1,20.15,32
20131001|2013-09-12 05:00,12,20.2,20.2,20.05,20.1,377
20131001|2013-09-12 05:30,12,20.1,20.1,20.1,20.1,54
20131001|2013-09-12 06:00,12,20.05,20.05,20.05,20.05,5
20131001|2013-09-12 06:30,12,20.05,20.05,19.9,19.9,76
20131001|2013-09-12 07:00,12,19.9,19.9,19.9,19.9,82
20131001|2013-09-12 07:30,12,19.95,19.95,19.95,19.95,17
20131001|2013-09-12 08:30,12,19.95,20.05,19.95,20.05,342
20131001|2013-09-12 09:00,12,20.05,20.05,20,20,101
20131001|2013-09-12 09:30,12,19.95,19.95,19.9,19.95,71
20131001|2013-09-12 10:00,12,20,20.1,19.9,20,842
20131001|2013-09-12 10:30,12,20,20,19.95,19.95,53
20131001|2013-09-13 02:00,13,20.05,20.15,19.95,20.1,440
20131001|2013-09-13 02:30,13,20.05,20.15,20.05,20.15,118
20131001|2013-09-13 03:00,13,20.15,20.25,20.15,20.25,153
20131001|2013-09-13 03:30,13,20.3,20.3,20.3,20.3,155
20131001|2013-09-13 04:00,13,20.3,20.3,20.2,20.2,22
20131001|2013-09-13 04:30,13,20.2,20.2,20.2,20.2,58
20131001|2013-09-13 05:00,13,20.2,20.2,20.15,20.15,43
20131001|2013-09-13 05:30,13,20.2,20.2,20.2,20.2,126
20131001|2013-09-13 06:00,13,20.15,20.15,20.15,20.15,66
20131001|2013-09-13 06:30,13,20.15,20.15,20,20.05,33
20131001|2013-09-13 07:00,13,20.05,20.05,20.05,20.05,38
20131001|2013-09-13 07:30,13,20.1,20.15,20.1,20.15,22
20131001|2013-09-13 08:00,13,20.05,20.05,20.05,20.05,55
20131001|2013-09-13 08:30,13,20.05,20.1,20.05,20.1,103
20131001|2013-09-13 09:00,13,20.15,20.25,20.1,20.25,27
20131001|2013-09-13 09:30,13,20.25,20.25,20.15,20.2,130
20131001|2013-09-13 10:00,13,20.1,20.1,20,20.05,263
20131001|2013-09-16 02:00,16,19.55,19.8,19.45,19.75,280
20131001|2013-09-16 02:30,16,19.8,19.8,19.7,19.7,51
20131001|2013-09-16 03:00,16,19.7,19.75,19.7,19.7,601
20131001|2013-09-16 03:30,16,19.75,19.8,19.75,19.75,86
20131001|2013-09-16 04:00,16,19.75,19.85,19.75,19.8,37
20131001|2013-09-16 04:30,16,19.75,19.85,19.75,19.8,40
20131001|2013-09-16 05:00,16,19.8,19.85,19.75,19.75,413
20131001|2013-09-16 05:30,16,19.85,19.85,19.7,19.75,332
20131001|2013-09-16 06:00,16,19.7,19.85,19.7,19.7,307
20131001|2013-09-16 06:30,16,19.7,19.75,19.7,19.75,149
20131001|2013-09-16 07:00,16,19.75,19.75,19.7,19.75,175
20131001|2013-09-16 07:30,16,19.75,19.75,19.75,19.75,4
20131001|2013-09-16 08:00,16,19.8,19.8,19.75,19.75,138
20131001|2013-09-16 08:30,16,19.75,19.95,19.75,19.95,232
20131001|2013-09-16 09:00,16,19.95,19.95,19.85,19.85,262
20131001|2013-09-16 09:30,16,19.85,19.9,19.8,19.9,167
20131001|2013-09-16 10:00,16,19.8,19.9,19.8,19.85,800
20131001|2013-09-16 10:30,16,19.8,19.8,19.8,19.8,2
20131001|2013-09-17 02:00,17,20,20.1,19.95,20,183
20131001|2013-09-17 02:30,17,19.95,20.15,19.95,20.1,103
20131001|2013-09-17 03:00,17,20.1,20.15,20.05,20.15,61
20131001|2013-09-17 03:30,17,20.1,20.1,20,20,179
20131001|2013-09-17 04:00,17,20,20.05,20,20.05,15
20131001|2013-09-17 04:30,17,20.1,20.1,20.05,20.05,156
20131001|2013-09-17 05:00,17,20.05,20.05,20,20.05,162
20131001|2013-09-17 05:30,17,20.05,20.05,20,20,289
20131001|2013-09-17 06:00,17,20,20,20,20,259
20131001|2013-09-17 06:30,17,20,20.05,19.95,20,197
20131001|2013-09-17 07:00,17,20.05,20.05,20,20,12
20131001|2013-09-17 08:00,17,19.95,19.95,19.95,19.95,273
20131001|2013-09-17 08:30,17,19.9,19.9,19.85,19.85,257
20131001|2013-09-17 09:00,17,19.85,19.85,19.8,19.85,59
20131001|2013-09-17 09:30,17,19.8,19.85,19.8,19.85,65
20131001|2013-09-17 10:00,17,19.9,19.95,19.85,19.9,890
20131001|2013-09-17 10:30,17,19.9,19.9,19.9,19.9,50
20131001|2013-09-18 02:00,18,19.8,19.95,19.75,19.85,55
20131001|2013-09-18 02:30,18,19.9,19.9,19.8,19.85,42
20131001|2013-09-18 03:00,18,19.85,19.85,19.75,19.75,53
20131001|2013-09-18 03:30,18,19.8,19.8,19.7,19.75,33
20131001|2013-09-18 04:00,18,19.8,19.8,19.7,19.7,162
20131001|2013-09-18 04:30,18,19.65,19.7,19.5,19.55,792
20131001|2013-09-18 05:00,18,19.6,19.6,19.55,19.6,63
20131001|2013-09-18 05:30,18,19.65,19.65,19.6,19.6,40
20131001|2013-09-18 06:00,18,19.6,19.6,19.55,19.55,11
20131001|2013-09-18 06:30,18,19.55,19.7,19.55,19.7,67
20131001|2013-09-18 07:00,18,19.6,19.7,19.6,19.65,390
20131001|2013-09-18 07:30,18,19.7,19.75,19.6,19.7,97
20131001|2013-09-18 08:00,18,19.65,19.75,19.65,19.65,119
20131001|2013-09-18 08:30,18,19.7,19.75,19.65,19.65,693
20131001|2013-09-18 09:00,18,19.65,19.75,19.65,19.75,160
20131001|2013-09-18 09:30,18,19.75,19.85,19.7,19.75,1052
20131001|2013-09-18 10:00,18,19.7,19.75,19.4,19.55,2844
20131001|2013-09-19 02:00,19,19,19,18.65,18.7,561
20131001|2013-09-19 02:30,19,18.65,18.65,18.5,18.6,1056
20131001|2013-09-19 03:00,19,18.65,18.75,18.65,18.75,324
20131001|2013-09-19 03:30,19,18.75,18.8,18.7,18.75,134
20131001|2013-09-19 04:00,19,18.75,18.8,18.7,18.8,260
20131001|2013-09-19 04:30,19,18.8,18.85,18.8,18.8,509
20131001|2013-09-19 05:00,19,18.8,18.8,18.8,18.8,47
20131001|2013-09-19 05:30,19,18.75,18.75,18.75,18.75,135
20131001|2013-09-19 06:00,19,18.85,18.85,18.85,18.85,10
20131001|2013-09-19 06:30,19,18.8,18.9,18.75,18.9,146
20131001|2013-09-19 07:00,19,18.85,18.85,18.8,18.8,79
20131001|2013-09-19 07:30,19,18.8,18.8,18.8,18.8,8
20131001|2013-09-19 08:00,19,18.85,18.85,18.75,18.75,163
20131001|2013-09-19 08:30,19,18.85,18.95,18.85,18.9,316
20131001|2013-09-19 09:00,19,18.95,19,18.95,19,120
20131001|2013-09-19 09:30,19,18.95,19.05,18.95,18.95,102
20131001|2013-09-19 10:00,19,19,19,18.8,18.85,606
20131001|2013-09-20 02:00,20,19,19,18.85,18.9,52
20131001|2013-09-20 02:30,20,18.9,18.9,18.7,18.7,71
20131001|2013-09-20 03:00,20,18.75,18.75,18.65,18.65,83
20131001|2013-09-20 03:30,20,18.65,18.65,18.45,18.45,660
20131001|2013-09-20 04:00,20,18.45,18.45,18.4,18.4,252
20131001|2013-09-20 04:30,20,18.35,18.35,18.3,18.3,467
20131001|2013-09-20 05:00,20,18.3,18.4,18.3,18.4,666
20131001|2013-09-20 06:30,20,18.4,18.45,18.4,18.45,49
20131001|2013-09-20 07:00,20,18.5,18.6,18.5,18.6,187
20131001|2013-09-20 07:30,20,18.65,18.65,18.6,18.6,102
20131001|2013-09-20 08:00,20,18.6,18.6,18.6,18.6,21
20131001|2013-09-20 08:30,20,18.65,18.65,18.6,18.65,69
20131001|2013-09-20 09:00,20,18.6,18.65,18.55,18.6,272
20131001|2013-09-20 09:30,20,18.5,18.55,18.45,18.45,806
20131001|2013-09-20 10:00,20,18.4,18.5,18.35,18.45,1235
20131001|2013-09-20 10:30,20,18.45,18.45,18.45,18.45,1
20131001|2013-09-23 02:00,23,18.4,18.4,18.25,18.25,539
20131001|2013-09-23 02:30,23,18.3,18.3,18.15,18.15,468
20131001|2013-09-23 03:00,23,18.2,18.2,18.05,18.1,1015
20131001|2013-09-23 03:30,23,18.1,18.15,18.1,18.15,42
20131001|2013-09-23 04:00,23,18.15,18.15,18.15,18.15,5
20131001|2013-09-23 04:30,23,18.2,18.25,18.2,18.2,135
20131001|2013-09-23 05:00,23,18.2,18.2,18.2,18.2,156
20131001|2013-09-23 05:30,23,18.25,18.25,18.25,18.25,25
20131001|2013-09-23 06:00,23,18.25,18.3,18.25,18.3,147
20131001|2013-09-23 06:30,23,18.3,18.45,18.3,18.45,464
20131001|2013-09-23 07:00,23,18.45,18.5,18.45,18.5,141
20131001|2013-09-23 07:30,23,18.45,18.5,18.45,18.5,98
20131001|2013-09-23 08:00,23,18.55,18.6,18.5,18.5,211
20131001|2013-09-23 08:30,23,18.5,18.6,18.5,18.6,291
20131001|2013-09-23 09:00,23,18.65,18.7,18.6,18.65,107
20131001|2013-09-23 09:30,23,18.7,18.8,18.6,18.8,316
20131001|2013-09-23 10:00,23,18.8,18.85,18.6,18.6,1373
20131001|2013-09-23 10:30,23,18.6,18.6,18.6,18.6,10
20131001|2013-09-24 02:00,24,18.6,18.6,18.35,18.35,123
20131001|2013-09-24 02:30,24,18.3,18.4,18.3,18.4,294
20131001|2013-09-24 03:00,24,18.45,18.5,18.4,18.4,70
20131001|2013-09-24 03:30,24,18.4,18.4,18.35,18.4,328
20131001|2013-09-24 04:00,24,18.4,18.4,18.35,18.4,68
20131001|2013-09-24 04:30,24,18.4,18.4,18.35,18.35,21
20131001|2013-09-24 05:00,24,18.35,18.35,18.35,18.35,5
20131001|2013-09-24 06:00,24,18.3,18.3,18.3,18.3,339
20131001|2013-09-24 06:30,24,18.3,18.3,18.3,18.3,1
20131001|2013-09-24 07:00,24,18.35,18.4,18.3,18.35,274
20131001|2013-09-24 07:30,24,18.3,18.3,18.3,18.3,275
20131001|2013-09-24 08:00,24,18.3,18.3,18.25,18.25,570
20131001|2013-09-24 08:30,24,18.25,18.35,18.25,18.3,238
20131001|2013-09-24 09:00,24,18.35,18.45,18.35,18.35,430
20131001|2013-09-24 09:30,24,18.3,18.3,18.2,18.25,362
20131001|2013-09-24 10:00,24,18.25,18.25,18.15,18.15,884
20131001|2013-09-24 10:30,24,18.1,18.1,18.1,18.1,20
20131001|2013-09-25 02:00,25,18.35,18.35,18.25,18.3,86
20131001|2013-09-25 02:30,25,18.25,18.25,18.15,18.2,138
20131001|2013-09-25 03:00,25,18.35,18.4,18.35,18.35,210
20131001|2013-09-25 03:30,25,18.35,18.35,18.2,18.2,590
20131001|2013-09-25 04:00,25,18.15,18.2,18.05,18.05,211
20131001|2013-09-25 04:30,25,18.1,18.15,18.05,18.15,109
20131001|2013-09-25 05:00,25,18.15,18.25,18.15,18.25,27
20131001|2013-09-25 05:30,25,18.3,18.3,18.3,18.3,3
20131001|2013-09-25 06:00,25,18.35,18.35,18.3,18.3,33
20131001|2013-09-25 06:30,25,18.3,18.3,18.3,18.3,16
20131001|2013-09-25 07:00,25,18.25,18.3,18.2,18.3,134
20131001|2013-09-25 07:30,25,18.3,18.3,18.2,18.2,201
20131001|2013-09-25 08:00,25,18.25,18.25,18.25,18.25,8
20131001|2013-09-25 08:30,25,18.3,18.3,18.3,18.3,104
20131001|2013-09-25 09:00,25,18.3,18.35,18.3,18.35,107
20131001|2013-09-25 09:30,25,18.25,18.25,18.15,18.25,218
20131001|2013-09-25 10:00,25,18.2,18.25,18,18.05,624
20131001|2013-09-25 10:30,25,18.05,18.05,18.05,18.05,10
20131001|2013-09-26 02:00,26,17.8,18.1,17.8,18.1,210
20131001|2013-09-26 02:30,26,18.1,18.15,18.1,18.15,48
20131001|2013-09-26 03:00,26,18.15,18.2,18.15,18.2,61
20131001|2013-09-26 03:30,26,18.2,18.3,18.2,18.25,90
20131001|2013-09-26 04:00,26,18.25,18.25,18.2,18.2,9
20131001|2013-09-26 04:30,26,18.2,18.25,18.2,18.25,80
20131001|2013-09-26 05:00,26,18.25,18.3,18.25,18.25,82
20131001|2013-09-26 05:30,26,18.3,18.3,18.1,18.15,116
20131001|2013-09-26 06:00,26,18.1,18.1,18.05,18.05,59
20131001|2013-09-26 07:00,26,18.05,18.1,18.05,18.1,92
20131001|2013-09-26 07:30,26,18.05,18.05,18,18,93
20131001|2013-09-26 08:00,26,18.05,18.05,17.95,18,154
20131001|2013-09-26 08:30,26,18,18,17.9,17.95,166
20131001|2013-09-26 09:00,26,17.9,18,17.9,18,234
20131001|2013-09-26 09:30,26,17.95,18.05,17.95,18.05,149
20131001|2013-09-26 10:00,26,18.05,18.1,17.95,17.95,669
20131001|2013-09-27 02:00,27,17.9,17.9,17.8,17.85,154
20131001|2013-09-27 02:30,27,17.85,18,17.8,17.95,532
20131001|2013-09-27 03:00,27,17.95,17.95,17.95,17.95,173
20131001|2013-09-27 03:30,27,17.95,17.95,17.95,17.95,329
20131001|2013-09-27 04:00,27,18.1,18.2,18.1,18.15,129
20131001|2013-09-27 05:00,27,18.1,18.1,18.05,18.1,77
20131001|2013-09-27 05:30,27,18.15,18.15,18,18,416
20131001|2013-09-27 06:00,27,18.05,18.1,18.05,18.1,3
20131001|2013-09-27 07:00,27,18.15,18.15,18.05,18.05,99
20131001|2013-09-27 07:30,27,18.05,18.1,18.05,18.1,150
20131001|2013-09-27 08:00,27,18.1,18.1,18.1,18.1,172
20131001|2013-09-27 08:30,27,18.1,18.35,18.1,18.3,1020
20131001|2013-09-27 09:00,27,18.3,18.35,18.2,18.25,442
20131001|2013-09-27 09:30,27,18.2,18.2,18.1,18.15,116
20131001|2013-09-27 10:00,27,18.2,18.25,18.15,18.15,903
20131001|2013-09-27 10:30,27,18.25,18.25,18.25,18.25,40
20131001|2013-09-30 02:00,30,18.75,19.15,18.75,18.95,627
20131001|2013-09-30 02:30,30,18.95,19.15,18.95,19.1,664
20131001|2013-09-30 03:00,30,19.15,19.2,18.85,18.85,298
20131001|2013-09-30 03:30,30,18.8,18.8,18.75,18.8,71
20131001|2013-09-30 04:00,30,18.8,18.95,18.8,18.95,122
20131001|2013-09-30 04:30,30,18.95,18.95,18.9,18.95,62
20131001|2013-09-30 05:00,30,18.95,19.15,18.95,19.15,192
20131001|2013-09-30 05:30,30,19.2,19.25,19.2,19.25,448
20131001|2013-09-30 06:00,30,19.2,19.2,19.2,19.2,212
20131001|2013-09-30 06:30,30,19.2,19.25,19.15,19.25,419
20131001|2013-09-30 07:00,30,19.25,19.3,19.25,19.25,354
20131001|2013-09-30 07:30,30,19.25,19.3,19.1,19.15,668
20131001|2013-09-30 08:00,30,19.2,19.25,19.15,19.25,427
20131001|2013-09-30 08:30,30,19.3,19.35,19.15,19.25,1455
20131001|2013-09-30 09:00,30,19.2,19.2,19,19,571
20131001|2013-09-30 09:30,30,19,19.25,19,19.2,725
20131001|2013-09-30 10:00,30,19.15,19.35,19.1,19.2,1191
20131001|2013-09-30 10:30,30,19.2,19.2,19.2,19.2,2
20131001|2013-10-01 02:00,1,18.85,19,18.7,18.95,958
20131001|2013-10-01 02:30,1,18.9,19.05,18.9,18.95,1062
20131001|2013-10-01 03:00,1,18.9,18.95,18.85,18.9,229
20131001|2013-10-01 03:30,1,18.9,18.9,18.8,18.9,111
20131001|2013-10-01 04:00,1,18.9,19,18.9,19,89
20131001|2013-10-01 04:30,1,19,19.05,18.9,18.9,189
20131001|2013-10-01 05:00,1,18.9,18.95,18.85,18.95,139
20131001|2013-10-01 05:30,1,19,19.05,19,19.05,56
20131001|2013-10-01 06:00,1,19.05,19.05,19.05,19.05,2
20131001|2013-10-01 06:30,1,19.05,19.1,19.05,19.05,49
20131001|2013-10-01 07:00,1,19.1,19.15,19.1,19.15,453
20131001|2013-10-01 07:30,1,19.2,19.2,19.2,19.2,248
20131001|2013-10-01 08:00,1,19.2,19.3,19.15,19.3,397
20131001|2013-10-01 08:30,1,19.3,19.3,19.2,19.3,487
20131001|2013-10-01 09:00,1,19.3,19.3,19,19.15,115
20131001|2013-10-01 09:30,1,19.05,19.05,18.85,18.9,915
20131001|2013-10-01 10:00,1,18.85,19,18.85,18.9,663
20131001|2013-10-01 10:30,1,18.85,18.85,18.85,18.85,1
20131001|2013-10-02 02:00,2,19,19.45,19,19.45,413
20131001|2013-10-02 02:30,2,19.45,19.7,19.45,19.45,361
20131001|2013-10-02 03:00,2,19.5,19.6,19.4,19.4,574
20131001|2013-10-02 03:30,2,19.35,19.35,19.35,19.35,11
20131001|2013-10-02 04:00,2,19.25,19.25,19.15,19.2,41
20131001|2013-10-02 04:30,2,19.05,19.15,19.05,19.15,155
20131001|2013-10-02 05:00,2,19.2,19.3,19.2,19.3,158
20131001|2013-10-02 05:30,2,19.25,19.25,19.25,19.25,2
20131001|2013-10-02 06:00,2,19.2,19.2,19.2,19.2,35
20131001|2013-10-02 06:30,2,19.05,19.05,19,19.05,542
20131001|2013-10-02 07:00,2,19.15,19.15,19.15,19.15,109
20131001|2013-10-02 07:30,2,19.15,19.2,19.05,19.15,195
20131001|2013-10-02 08:00,2,19.2,19.25,19.2,19.25,59
20131001|2013-10-02 08:30,2,19.3,19.4,19.25,19.35,982
20131001|2013-10-02 09:00,2,19.4,19.65,19.4,19.6,2190
20131001|2013-10-02 09:30,2,19.6,19.6,19.4,19.5,551
20131001|2013-10-02 10:00,2,19.4,19.4,19.25,19.25,380
20131001|2013-10-02 10:30,2,19.25,19.25,19.25,19.25,30
20131001|2013-10-03 02:00,3,19.2,19.4,19.2,19.4,256
20131001|2013-10-03 02:30,3,19.45,19.5,19.4,19.4,230
20131001|2013-10-03 03:00,3,19.5,19.55,19.5,19.55,64
20131001|2013-10-03 03:30,3,19.5,19.65,19.5,19.55,458
20131001|2013-10-03 04:00,3,19.55,19.55,19.5,19.55,194
20131001|2013-10-03 04:30,3,19.55,19.7,19.55,19.6,243
20131001|2013-10-03 05:00,3,19.55,19.55,19.55,19.55,18
20131001|2013-10-03 05:30,3,19.6,19.65,19.6,19.65,171
20131001|2013-10-03 06:00,3,19.55,19.65,19.55,19.65,2
20131001|2013-10-03 06:30,3,19.6,19.6,19.6,19.6,6
20131001|2013-10-03 07:00,3,19.65,19.7,19.65,19.7,25
20131001|2013-10-03 07:30,3,19.6,19.6,19.5,19.5,18
20131001|2013-10-03 08:00,3,19.55,19.6,19.5,19.6,67
20131001|2013-10-03 08:30,3,19.5,19.7,19.45,19.7,466
20131001|2013-10-03 09:00,3,19.7,20,19.7,19.9,808
20131001|2013-10-03 09:30,3,19.9,20,19.9,19.95,899
20131001|2013-10-03 10:00,3,19.9,20.15,19.85,20.05,912
20131001|2013-10-03 10:30,3,20.1,20.1,20.1,20.1,1
20131001|2013-10-04 02:00,4,20,20.3,19.95,20.1,199
20131001|2013-10-04 02:30,4,20.1,20.1,20,20,648
20131001|2013-10-04 03:00,4,20,20.05,20,20.05,200
20131001|2013-10-04 03:30,4,20,20,19.8,19.8,124
20131001|2013-10-04 04:00,4,19.8,19.8,19.8,19.8,32
20131001|2013-10-04 04:30,4,19.85,19.85,19.8,19.8,34
20131001|2013-10-04 05:00,4,19.75,19.85,19.75,19.85,53
20131001|2013-10-04 05:30,4,19.9,19.95,19.9,19.95,32
20131001|2013-10-04 06:00,4,19.9,19.95,19.9,19.95,13
20131001|2013-10-04 06:30,4,19.95,20.05,19.95,20.05,185
20131001|2013-10-04 07:00,4,20,20.05,20,20.05,22
20131001|2013-10-04 07:30,4,20,20.1,20,20.1,258
20131001|2013-10-04 08:30,4,20.15,20.2,20,20,746
20131001|2013-10-04 09:00,4,20,20.05,19.9,19.9,143
20131001|2013-10-04 09:30,4,19.95,20.05,19.9,20,380
20131001|2013-10-04 10:00,4,20.1,20.2,20.1,20.1,879
20131001|2013-10-07 02:00,7,20.5,21,20.5,20.95,424
20131001|2013-10-07 02:30,7,20.9,20.95,20.75,20.8,581
20131001|2013-10-07 03:00,7,20.85,20.85,20.75,20.75,157
20131001|2013-10-07 03:30,7,20.8,20.8,20.75,20.75,180
20131001|2013-10-07 04:00,7,20.8,20.8,20.75,20.75,57
20131001|2013-10-07 04:30,7,20.75,20.75,20.7,20.7,221
20131001|2013-10-07 05:30,7,20.75,20.75,20.75,20.75,5
20131001|2013-10-07 06:00,7,20.7,20.7,20.6,20.65,88
20131001|2013-10-07 07:00,7,20.75,20.8,20.75,20.75,105
20131001|2013-10-07 07:30,7,20.65,20.65,20.65,20.65,35
20131001|2013-10-07 08:00,7,20.7,20.7,20.7,20.7,8
20131001|2013-10-07 08:30,7,20.75,20.75,20.55,20.6,347
20131001|2013-10-07 09:00,7,20.55,20.65,20.4,20.4,475
20131001|2013-10-07 09:30,7,20.45,20.45,20.4,20.4,187
20131001|2013-10-07 10:00,7,20.45,20.6,20.4,20.45,829
20131001|2013-10-08 02:00,8,20.7,20.7,20.5,20.5,737
20131001|2013-10-08 02:30,8,20.7,20.7,20.65,20.65,46
20131001|2013-10-08 03:00,8,20.7,20.7,20.7,20.7,23
20131001|2013-10-08 03:30,8,20.65,20.8,20.65,20.8,121
20131001|2013-10-08 04:00,8,20.75,20.8,20.75,20.75,125
20131001|2013-10-08 04:30,8,20.8,20.85,20.8,20.85,78
20131001|2013-10-08 05:00,8,20.8,20.8,20.8,20.8,17
20131001|2013-10-08 05:30,8,20.75,20.8,20.65,20.7,56
20131001|2013-10-08 06:00,8,20.7,20.75,20.7,20.75,116
20131001|2013-10-08 06:30,8,20.7,20.7,20.65,20.7,274
20131001|2013-10-08 07:00,8,20.7,20.7,20.6,20.6,241
20131001|2013-10-08 07:30,8,20.65,20.75,20.6,20.7,47
20131001|2013-10-08 08:00,8,20.7,20.75,20.7,20.7,178
20131001|2013-10-08 08:30,8,20.7,20.9,20.7,20.85,1443
20131001|2013-10-08 09:00,8,20.85,21,20.85,20.9,141
20131001|2013-10-08 09:30,8,20.95,21.2,20.9,21.1,342
20131001|2013-10-08 10:00,8,21.1,21.35,21.1,21.3,1177
20131001|2013-10-09 02:00,9,21.4,21.6,21.4,21.5,714
20131001|2013-10-09 02:30,9,21.5,21.6,21.5,21.55,221
20131001|2013-10-09 03:00,9,21.6,21.65,21.5,21.55,115
20131001|2013-10-09 03:30,9,21.55,21.6,21.45,21.45,127
20131001|2013-10-09 04:00,9,21.45,21.45,21.3,21.3,287
20131001|2013-10-09 04:30,9,21.3,21.3,21.3,21.3,211
20131001|2013-10-09 05:00,9,21.35,21.35,21.25,21.3,117
20131001|2013-10-09 05:30,9,21.35,21.35,21.35,21.35,120
20131001|2013-10-09 06:00,9,21.35,21.4,21.35,21.4,127
20131001|2013-10-09 06:30,9,21.5,21.5,21.5,21.5,32
20131001|2013-10-09 07:00,9,21.5,21.6,21.5,21.5,394
20131001|2013-10-09 07:30,9,21.6,21.6,21.55,21.6,73
20131001|2013-10-09 08:00,9,21.55,21.7,21.55,21.7,105
20131001|2013-10-09 08:30,9,21.7,21.85,21.7,21.8,539
20131001|2013-10-09 09:00,9,21.75,22,21.75,21.85,769
20131001|2013-10-09 09:30,9,21.8,22,21.8,22,247
20131001|2013-10-09 10:00,9,22.05,22.55,22.05,22.55,3958
20131001|2013-10-09 10:30,9,22.5,22.5,22.5,22.5,10
20131001|2013-10-10 02:00,10,21.75,21.75,21.3,21.3,1005
20131001|2013-10-10 02:30,10,21.25,21.25,21.05,21.15,834
20131001|2013-10-10 03:00,10,21.25,21.25,20.95,21,328
20131001|2013-10-10 03:30,10,21,21.1,20.95,21.1,471
20131001|2013-10-10 04:00,10,21.1,21.1,20.95,20.95,286
20131001|2013-10-10 04:30,10,20.95,20.95,20.95,20.95,17
20131001|2013-10-10 05:00,10,20.95,20.95,20.85,20.85,74
20131001|2013-10-10 05:30,10,20.85,20.85,20.8,20.85,101
20131001|2013-10-10 06:00,10,20.9,20.9,20.9,20.9,5
20131001|2013-10-10 06:30,10,20.9,20.95,20.9,20.95,262
20131001|2013-10-10 07:00,10,20.95,20.95,20.85,20.9,450
20131001|2013-10-10 07:30,10,20.9,20.95,20.75,20.75,158
20131001|2013-10-10 08:00,10,20.65,20.7,20.6,20.6,238
20131001|2013-10-10 08:30,10,20.5,20.5,20.25,20.35,442
20131001|2013-10-10 09:00,10,20.4,20.4,20.25,20.3,303
20131001|2013-10-10 09:30,10,20.3,20.4,20.1,20.35,418
20131001|2013-10-10 10:00,10,20.35,20.45,20.25,20.3,1836
20131001|2013-10-11 02:00,11,20.2,20.2,20,20,297
20131001|2013-10-11 02:30,11,20,20.05,19.85,19.85,410
20131001|2013-10-11 03:00,11,19.85,19.85,19.65,19.65,71
20131001|2013-10-11 03:30,11,19.55,19.55,19.5,19.5,404
20131001|2013-10-11 04:00,11,19.45,19.5,19.45,19.5,150
20131001|2013-10-11 04:30,11,19.4,19.45,19.4,19.4,166
20131001|2013-10-11 05:00,11,19.35,19.5,19.35,19.5,193
20131001|2013-10-11 05:30,11,19.5,19.5,19.4,19.4,676
20131001|2013-10-11 06:00,11,19.4,19.45,19.4,19.4,160
20131001|2013-10-11 06:30,11,19.45,19.45,19.4,19.4,183
20131001|2013-10-11 07:00,11,19.4,19.45,19.4,19.45,112
20131001|2013-10-11 07:30,11,19.5,19.55,19.4,19.4,594
20131001|2013-10-11 08:00,11,19.4,19.4,19.3,19.35,108
20131001|2013-10-11 08:30,11,19.3,19.3,19.05,19.05,406
20131001|2013-10-11 09:00,11,19.1,19.1,19.05,19.1,790
20131001|2013-10-11 09:30,11,19.05,19.15,19.05,19.1,1612
20131001|2013-10-11 10:00,11,19.05,19.05,18.9,18.9,1302
20131001|2013-10-11 10:30,11,18.9,18.9,18.9,18.9,50
20131001|2013-10-14 02:00,14,19.5,19.5,19.25,19.25,744
20131001|2013-10-14 02:30,14,19.3,19.4,19.2,19.25,638
20131001|2013-10-14 03:00,14,19.25,19.35,19.25,19.35,216
20131001|2013-10-14 03:30,14,19.35,19.4,19.3,19.3,119
20131001|2013-10-14 04:00,14,19.3,19.4,19.3,19.4,222
20131001|2013-10-14 04:30,14,19.4,19.4,19.4,19.4,1
20131001|2013-10-14 05:00,14,19.45,19.45,19.35,19.4,407
20131001|2013-10-14 05:30,14,19.45,19.5,19.4,19.5,268
20131001|2013-10-14 06:00,14,19.6,19.6,19.6,19.6,22
20131001|2013-10-14 06:30,14,19.55,19.7,19.55,19.7,3
20131001|2013-10-14 07:00,14,19.7,19.8,19.7,19.8,649
20131001|2013-10-14 07:30,14,19.8,19.8,19.8,19.8,163
20131001|2013-10-14 08:00,14,19.85,19.9,19.8,19.8,139
20131001|2013-10-14 08:30,14,19.85,19.85,19.7,19.7,1035
20131001|2013-10-14 09:00,14,19.7,19.85,19.7,19.8,436
20131001|2013-10-14 09:30,14,19.75,19.85,19.75,19.85,489
20131001|2013-10-14 10:00,14,19.85,19.95,19.85,19.9,2157
20131001|2013-10-14 10:30,14,19.85,19.85,19.85,19.85,40
20131001|2013-10-15 02:00,15,19.2,19.2,18.8,18.8,892
20131001|2013-10-15 02:30,15,18.85,18.85,18.7,18.85,1648
20131001|2013-10-15 03:00,15,18.85,18.85,18.8,18.8,96
20131001|2013-10-15 03:30,15,18.75,18.75,18.5,18.55,599
20131001|2013-10-15 04:00,15,18.5,18.5,18.45,18.45,58
20131001|2013-10-15 04:30,15,18.3,18.3,18.25,18.3,1040
20131001|2013-10-15 05:00,15,18.3,18.45,18.3,18.45,328
20131001|2013-10-15 05:30,15,18.45,18.45,18.45,18.45,119
20131001|2013-10-15 06:00,15,18.4,18.45,18.35,18.45,373
20131001|2013-10-15 06:30,15,18.45,18.45,18.45,18.45,100
20131001|2013-10-15 07:00,15,18.5,18.6,18.5,18.6,57
20131001|2013-10-15 07:30,15,18.5,18.5,18.45,18.45,687
20131001|2013-10-15 08:00,15,18.5,18.65,18.5,18.6,858
20131001|2013-10-15 08:30,15,18.6,18.75,18.5,18.65,1427
20131001|2013-10-15 09:00,15,18.65,18.65,18.45,18.6,768
20131001|2013-10-15 09:30,15,18.55,18.75,18.55,18.7,322
20131001|2013-10-15 10:00,15,18.85,18.85,18.5,18.65,1386
20131001|2013-10-15 10:30,15,18.45,18.45,18.45,18.45,2
20131001|2013-10-16 02:00,16,19,19.75,19,19.7,363
20131001|2013-10-16 02:30,16,19.65,19.7,19.45,19.45,454
20131001|2013-10-16 03:00,16,19.45,19.45,19.45,19.45,104
20131001|2013-10-16 03:30,16,19.5,19.55,19.45,19.45,120
20131001|2013-10-16 04:00,16,19.4,19.4,19.3,19.4,960
20131001|2013-10-16 04:30,16,19.25,19.3,19.25,19.3,250
20131101|2013-03-26 10:00,26,23,23,23,23,12
20131101|2013-03-27 04:00,27,23.1,23.1,23.1,23.1,3
20131101|2013-03-27 04:30,27,23.2,23.2,23.2,23.2,5
20131101|2013-03-27 06:00,27,23.3,23.3,23.3,23.3,5
20131101|2013-03-27 06:30,27,23.1,23.1,23.1,23.1,100
20131101|2013-03-27 08:00,27,23.1,23.1,23.1,23.1,100
20131101|2013-03-27 09:00,27,23.2,23.2,23.2,23.2,105
20131101|2013-03-27 09:30,27,23.05,23.05,23.05,23.05,195
20131101|2013-04-02 02:00,2,23.1,23.1,23.1,23.1,10
20131101|2013-04-02 02:30,2,23.1,23.1,23.1,23.1,10
20131101|2013-04-02 09:00,2,23,23,23,23,50
20131101|2013-04-03 02:00,3,23,23,23,23,200
20131101|2013-04-03 07:00,3,23,23,23,23,5
20131101|2013-04-04 09:00,4,23.25,23.25,23.25,23.25,91
20131101|2013-04-05 04:00,5,23.4,23.4,23.4,23.4,20
20131101|2013-04-05 05:00,5,23.6,23.6,23.6,23.6,20
20131101|2013-04-05 05:30,5,23.6,23.6,23.6,23.6,20
20131101|2013-04-05 06:00,5,23.8,23.8,23.8,23.8,20
20131101|2013-04-05 07:00,5,23.45,23.45,23.45,23.45,22
20131101|2013-04-08 05:30,8,23.4,23.4,23.4,23.4,5
20131101|2013-04-08 07:00,8,23.35,23.35,23.35,23.35,338
20131101|2013-04-08 08:00,8,23.35,23.35,23.35,23.35,20
20131101|2013-04-08 08:30,8,23.35,23.35,23.35,23.35,35
20131101|2013-04-08 09:00,8,23.35,23.35,23.35,23.35,4
20131101|2013-04-09 08:30,9,23.35,23.35,23.35,23.35,20
20131101|2013-04-10 08:30,10,22.8,22.8,22.8,22.8,60
20131101|2013-04-10 09:00,10,22.8,22.8,22.8,22.8,60
20131101|2013-04-11 07:30,11,22.8,22.8,22.8,22.8,50
20131101|2013-04-12 04:00,12,22.9,22.9,22.9,22.9,100
20131101|2013-04-12 06:30,12,22.95,22.95,22.95,22.95,75
20131101|2013-04-12 07:30,12,23,23,22.9,22.9,11
20131101|2013-04-15 04:00,15,23.35,23.35,23.35,23.35,1
20131101|2013-04-15 07:00,15,22.95,22.95,22.95,22.95,9
20131101|2013-04-16 08:00,16,22.9,22.9,22.9,22.9,5
20131101|2013-04-17 05:00,17,23.25,23.25,23.25,23.25,10
20131101|2013-04-17 09:00,17,23.35,23.4,23.3,23.4,23
20131101|2013-04-18 02:00,18,23.4,23.4,23.4,23.4,25
20131101|2013-04-18 04:30,18,22.85,22.85,22.85,22.85,100
20131101|2013-04-18 07:00,18,22.85,22.9,22.85,22.9,100
20131101|2013-04-18 08:30,18,23.25,23.25,23.2,23.2,20
20131101|2013-04-18 10:00,18,23.05,23.35,23.05,23.3,87
20131101|2013-04-19 08:30,19,22.95,22.95,22.95,22.95,25
20131101|2013-04-19 10:00,19,22.9,22.9,22.9,22.9,9
20131101|2013-04-25 06:00,25,22.45,22.45,22.45,22.45,1
20131101|2013-04-25 09:30,25,22.3,22.3,22.25,22.3,40
20131101|2013-04-25 10:00,25,22.25,22.25,22.15,22.15,58
20131101|2013-04-29 07:30,29,22.2,22.2,22.2,22.2,9
20131101|2013-04-29 08:00,29,22.2,22.2,22.2,22.2,2
20131101|2013-04-29 09:00,29,22.2,22.2,22.2,22.2,7
20131101|2013-04-29 09:30,29,22.25,22.3,22.25,22.3,12
20131101|2013-04-29 10:00,29,22.25,22.25,22.25,22.25,16
20131101|2013-04-30 08:30,30,22,22,21.9,21.95,348
20131101|2013-05-02 07:30,2,21.85,21.85,21.85,21.85,10
20131101|2013-05-03 03:00,3,21.75,21.75,21.7,21.7,200
20131101|2013-05-03 03:30,3,21.7,21.7,21.7,21.7,105
20131101|2013-05-03 04:00,3,21.7,21.7,21.7,21.7,100
20131101|2013-05-03 05:30,3,21.7,21.7,21.7,21.7,100
20131101|2013-05-03 07:00,3,21.9,21.9,21.9,21.9,38
20131101|2013-05-03 08:00,3,21.6,21.6,21.6,21.6,5
20131101|2013-05-07 04:30,7,21.55,21.55,21.55,21.55,3
20131101|2013-05-07 06:30,7,21.55,21.55,21.5,21.5,3
20131101|2013-05-07 07:30,7,21.5,21.5,21.5,21.5,4
20131101|2013-05-07 09:30,7,21.5,21.5,21.5,21.5,23
20131101|2013-05-07 10:00,7,21.5,21.5,21.5,21.5,23
20131101|2013-05-08 02:30,8,21.4,21.4,21.2,21.2,210
20131101|2013-05-08 03:00,8,21.4,21.4,21.4,21.4,2
20131101|2013-05-08 03:30,8,21.4,21.4,21.4,21.4,125
20131101|2013-05-08 04:00,8,21.4,21.4,21.4,21.4,424
20131101|2013-05-08 05:00,8,21.4,21.4,21.4,21.4,267
20131101|2013-05-08 05:30,8,21.4,21.4,21.4,21.4,184
20131101|2013-05-09 09:00,9,21.4,21.4,21.4,21.4,10
20131101|2013-05-10 05:00,10,21.3,21.3,21.3,21.3,15
20131101|2013-05-10 06:30,10,21.6,21.6,21.6,21.6,3
20131101|2013-05-13 07:30,13,21.65,21.65,21.65,21.65,100
20131101|2013-05-13 09:30,13,21.65,21.65,21.65,21.65,100
20131101|2013-05-13 10:00,13,21.5,21.5,21.45,21.45,20
20131101|2013-05-14 10:00,14,21.45,21.45,21.45,21.45,5
20131101|2013-05-15 03:30,15,21.65,21.65,21.55,21.55,76
20131101|2013-05-15 06:00,15,21.6,21.6,21.6,21.6,100
20131101|2013-05-15 06:30,15,21.6,21.6,21.6,21.6,20
20131101|2013-05-15 07:30,15,21.7,21.7,21.7,21.7,2
20131101|2013-05-15 09:00,15,21.75,21.8,21.75,21.8,548
20131101|2013-05-15 10:00,15,21.7,21.7,21.7,21.7,50
20131101|2013-05-16 02:00,16,21.7,21.7,21.7,21.7,5
20131101|2013-05-16 07:00,16,21.7,21.7,21.7,21.7,310
20131101|2013-05-16 10:00,16,21.85,22,21.85,22,192
20131101|2013-05-17 06:00,17,21.8,21.8,21.8,21.8,20
20131101|2013-05-17 08:00,17,21.8,21.8,21.8,21.8,12
20131101|2013-05-17 08:30,17,21.9,21.9,21.85,21.85,13
20131101|2013-05-17 10:00,17,21.95,21.95,21.95,21.95,1
20131101|2013-05-20 06:30,20,22.05,22.05,22.05,22.05,12
20131101|2013-05-20 08:00,20,22.15,22.15,22.15,22.15,10
20131101|2013-05-20 09:00,20,22.15,22.15,22.15,22.15,60
20131101|2013-05-20 09:30,20,22.1,22.1,22.1,22.1,2
20131101|2013-05-20 10:00,20,22.1,22.1,22.1,22.1,48
20131101|2013-05-21 02:00,21,22.2,22.2,22.2,22.2,5
20131101|2013-05-21 07:30,21,22.25,22.25,22.25,22.25,15
20131101|2013-05-21 08:30,21,22.25,22.25,22.25,22.25,80
20131101|2013-05-21 09:00,21,22.3,22.3,22.3,22.3,70
20131101|2013-05-21 09:30,21,22.25,22.3,22.25,22.3,33
20131101|2013-05-21 10:00,21,22.3,22.3,22.2,22.3,994
20131101|2013-05-22 07:30,22,22.3,22.3,22.3,22.3,122
20131101|2013-05-22 08:30,22,22.35,22.35,22.35,22.35,10
20131101|2013-05-22 09:00,22,22.3,22.3,22,22,540
20131101|2013-05-22 09:30,22,22,22.1,22,22.1,65
20131101|2013-05-22 10:00,22,22.25,22.3,22.2,22.3,428
20131101|2013-05-23 02:30,23,22.65,22.65,22.65,22.65,200
20131101|2013-05-23 03:00,23,22.8,22.8,22.8,22.8,100
20131101|2013-05-23 04:30,23,22.8,22.8,22.8,22.8,100
20131101|2013-05-23 06:00,23,22.7,22.7,22.7,22.7,3
20131101|2013-05-23 08:30,23,23.05,23.05,23.05,23.05,5
20131101|2013-05-23 09:00,23,23.05,23.05,22.95,22.95,63
20131101|2013-05-23 09:30,23,22.9,22.9,22.85,22.9,135
20131101|2013-05-23 10:00,23,22.85,22.85,22.45,22.6,688
20131101|2013-05-24 06:30,24,22.7,22.7,22.7,22.7,150
20131101|2013-05-24 09:30,24,22.65,22.65,22.55,22.55,119
20131101|2013-05-24 10:00,24,22.55,22.65,22.55,22.65,399
20131101|2013-05-27 06:00,27,22.5,22.5,22.5,22.5,3
20131101|2013-05-27 08:30,27,22.6,22.6,22.6,22.6,35
20131101|2013-05-28 05:00,28,22.4,22.4,22.4,22.4,150
20131101|2013-05-28 05:30,28,22.35,22.35,22.35,22.35,9
20131101|2013-05-28 06:00,28,22.35,22.35,22.35,22.35,100
20131101|2013-05-28 06:30,28,22.35,22.35,22.35,22.35,1
20131101|2013-05-28 07:00,28,22.4,22.4,22.4,22.4,20
20131101|2013-05-28 09:00,28,22.4,22.4,22.35,22.35,90
20131101|2013-05-28 09:30,28,22.45,22.45,22.45,22.45,1
20131101|2013-05-28 10:00,28,22.4,22.55,22.4,22.45,251
20131101|2013-05-29 09:30,29,22.7,22.7,22.7,22.7,75
20131101|2013-05-29 10:00,29,22.75,22.8,22.7,22.75,70
20131101|2013-05-30 08:30,30,22.65,22.65,22.65,22.65,30
20131101|2013-05-30 09:00,30,22.55,22.55,22.55,22.55,2
20131101|2013-05-30 09:30,30,22.65,22.65,22.55,22.55,41
20131101|2013-05-30 10:00,30,22.6,22.8,22.6,22.8,152
20131101|2013-05-31 08:00,31,22.85,22.85,22.85,22.85,50
20131101|2013-05-31 09:00,31,22.75,22.75,22.75,22.75,35
20131101|2013-05-31 09:30,31,22.75,22.75,22.75,22.75,5
20131101|2013-05-31 10:00,31,22.65,22.8,22.65,22.8,200
20131101|2013-06-03 02:00,3,22.8,23,22.6,23,16
20131101|2013-06-03 07:00,3,22.6,22.6,22.6,22.6,1
20131101|2013-06-03 08:30,3,22.85,22.85,22.85,22.85,70
20131101|2013-06-03 09:00,3,22.9,22.9,22.9,22.9,35
20131101|2013-06-03 10:00,3,23.1,23.1,23.1,23.1,10
20131101|2013-06-04 07:30,4,23,23,23,23,7
20131101|2013-06-04 08:00,4,23,23,22.95,22.95,89
20131101|2013-06-04 08:30,4,22.9,22.9,22.85,22.85,162
20131101|2013-06-04 09:00,4,22.85,22.85,22.85,22.85,64
20131101|2013-06-04 09:30,4,22.9,22.9,22.85,22.85,5
20131101|2013-06-04 10:00,4,22.9,22.95,22.9,22.95,189
20131101|2013-06-05 08:30,5,23.1,23.1,23.1,23.1,5
20131101|2013-06-05 10:00,5,23.25,23.3,23.25,23.3,125
20131101|2013-06-06 02:30,6,23.3,23.3,23.3,23.3,30
20131101|2013-06-06 03:30,6,23.05,23.05,23.05,23.05,30
20131101|2013-06-06 05:30,6,23.05,23.05,23.05,23.05,12
20131101|2013-06-06 07:00,6,23,23,22.95,22.95,238
20131101|2013-06-06 07:30,6,22.95,23.05,22.95,23.05,157
20131101|2013-06-06 08:30,6,23,23.1,23,23.1,129
20131101|2013-06-06 09:00,6,23.1,23.15,23.1,23.15,58
20131101|2013-06-06 09:30,6,23.2,23.25,23.2,23.25,237
20131101|2013-06-06 10:00,6,23.2,23.3,23.2,23.3,275
20131101|2013-06-07 03:30,7,23.15,23.15,23.15,23.15,50
20131101|2013-06-07 07:30,7,22.95,22.95,22.95,22.95,10
20131101|2013-06-07 08:00,7,22.75,22.75,22.7,22.7,44
20131101|2013-06-07 09:00,7,22.75,22.75,22.65,22.7,312
20131101|2013-06-07 10:00,7,22.75,22.8,22.65,22.8,592
20131101|2013-06-10 02:00,10,22.75,22.75,22.75,22.75,50
20131101|2013-06-10 07:30,10,22.6,22.65,22.55,22.55,131
20131101|2013-06-10 09:30,10,22.6,22.65,22.6,22.65,40
20131101|2013-06-10 10:00,10,22.6,22.8,22.6,22.75,191
20131101|2013-06-11 02:00,11,22.85,22.85,22.85,22.85,2
20131101|2013-06-11 05:30,11,22.95,22.95,22.95,22.95,1
20131101|2013-06-11 07:30,11,23,23,23,23,50
20131101|2013-06-11 08:30,11,23.05,23.1,23.05,23.05,444
20131101|2013-06-11 09:30,11,23,23,23,23,100
20131101|2013-06-12 08:30,12,22.95,22.95,22.95,22.95,5
20131101|2013-06-12 09:30,12,22.95,23.15,22.95,23.15,101
20131101|2013-06-12 10:00,12,23.15,23.15,23.15,23.15,78
20131101|2013-06-13 02:00,13,23.7,23.7,23.7,23.7,100
20131101|2013-06-13 03:00,13,23.55,23.55,23.55,23.55,105
20131101|2013-06-13 03:30,13,23.5,23.5,23.5,23.5,1
20131101|2013-06-13 06:00,13,23.35,23.35,23.35,23.35,100
20131101|2013-06-13 07:00,13,23.15,23.25,23.15,23.25,8
20131101|2013-06-13 07:30,13,23.3,23.3,23.25,23.25,99
20131101|2013-06-13 08:00,13,23.15,23.25,23,23.25,11
20131101|2013-06-13 09:00,13,23.05,23.05,23.05,23.05,2
20131101|2013-06-13 10:00,13,23.25,23.35,23.25,23.35,28
20131101|2013-06-13 10:30,13,23.3,23.3,23.3,23.3,10
20131101|2013-06-14 07:00,14,23.2,23.2,23.15,23.15,204
20131101|2013-06-14 08:30,14,23.25,23.3,23.25,23.3,18
20131101|2013-06-14 09:00,14,23.25,23.25,23.25,23.25,5
20131101|2013-06-14 09:30,14,23.35,23.35,23.35,23.35,3
20131101|2013-06-14 10:00,14,23.3,23.45,23.3,23.45,636
20131101|2013-06-17 07:00,17,23.05,23.05,23.05,23.05,16
20131101|2013-06-17 07:30,17,23,23.05,23,23.05,104
20131101|2013-06-17 08:00,17,22.95,23,22.95,23,25
20131101|2013-06-17 08:30,17,23,23.05,23,23.05,41
20131101|2013-06-17 09:00,17,23.05,23.1,23.05,23.1,28
20131101|2013-06-17 10:00,17,23.1,23.2,23.1,23.15,300
20131101|2013-06-18 03:00,18,23.25,23.25,23.05,23.05,6
20131101|2013-06-18 05:00,18,22.95,22.95,22.95,22.95,950
20131101|2013-06-18 05:30,18,23,23,23,23,200
20131101|2013-06-18 06:00,18,22.95,23,22.95,23,300
20131101|2013-06-18 07:00,18,23.1,23.1,23.1,23.1,99
20131101|2013-06-18 07:30,18,23.1,23.1,23.1,23.1,47
20131101|2013-06-18 08:00,18,23.1,23.1,23.1,23.1,209
20131101|2013-06-18 08:30,18,23.15,23.2,23.15,23.2,47
20131101|2013-06-18 09:00,18,23.05,23.1,23.05,23.1,307
20131101|2013-06-18 10:00,18,23.15,23.15,23.15,23.15,300
20131101|2013-06-19 03:30,19,23.1,23.1,23.1,23.1,15
20131101|2013-06-19 04:00,19,23,23,23,23,35
20131101|2013-06-19 04:30,19,23,23,23,23,116
20131101|2013-06-19 07:00,19,23,23.1,23,23.1,15
20131101|2013-06-19 08:00,19,23.05,23.15,23.05,23.15,27
20131101|2013-06-19 08:30,19,23.1,23.2,23.1,23.15,367
20131101|2013-06-19 09:00,19,23.1,23.1,23,23,60
20131101|2013-06-19 10:00,19,23,23,22.95,22.95,107
20131101|2013-06-20 08:00,20,23.8,23.8,23.8,23.8,5
20131101|2013-06-20 08:30,20,23.9,23.9,23.9,23.9,5
20131101|2013-06-20 09:00,20,24,24,24,24,1
20131101|2013-06-20 09:30,20,24.1,24.1,24,24,35
20131101|2013-06-20 10:00,20,24.1,24.2,23.95,24,812
20131101|2013-06-21 04:00,21,24,24,24,24,2
20131101|2013-06-21 04:30,21,23.7,23.7,23.7,23.7,100
20131101|2013-06-21 08:30,21,23.75,23.85,23.7,23.85,50
20131101|2013-06-21 09:00,21,23.85,24,23.85,24,12
20131101|2013-06-21 09:30,21,24.25,24.25,24.25,24.25,100
20131101|2013-06-21 10:00,21,24.35,24.4,24.15,24.35,586
20131101|2013-06-24 02:00,24,24.25,24.25,24.25,24.25,1
20131101|2013-06-24 03:00,24,24.75,24.75,24.75,24.75,76
20131101|2013-06-24 07:00,24,24.75,24.75,24.75,24.75,5
20131101|2013-06-24 09:00,24,24.7,24.7,24.7,24.7,8
20131101|2013-06-24 09:30,24,24.5,24.5,24.5,24.5,8
20131101|2013-06-24 10:00,24,24.5,24.8,24.5,24.8,258
20131101|2013-06-25 08:00,25,24.25,24.25,24.25,24.25,5
20131101|2013-06-25 08:30,25,24.4,24.4,24.4,24.4,35
20131101|2013-06-25 10:00,25,24.4,24.65,24.4,24.65,613
20131101|2013-06-26 02:30,26,24.35,24.4,24.35,24.4,26
20131101|2013-06-26 03:00,26,24.15,24.15,24.15,24.15,25
20131101|2013-06-26 03:30,26,24,24,24,24,19
20131101|2013-06-26 07:30,26,24.2,24.2,24.2,24.2,100
20131101|2013-06-26 08:00,26,24.25,24.25,24.25,24.25,5
20131101|2013-06-26 08:30,26,24.3,24.35,24.2,24.2,243
20131101|2013-06-26 09:00,26,24.25,24.25,24.25,24.25,203
20131101|2013-06-26 09:30,26,24.25,24.3,24.25,24.3,24
20131101|2013-06-26 10:00,26,24.4,24.55,24.4,24.45,1121
20131101|2013-06-27 03:00,27,24.45,24.45,24.45,24.45,35
20131101|2013-06-27 03:30,27,24.5,24.5,24.5,24.5,38
20131101|2013-06-27 04:00,27,24.55,24.6,24.55,24.55,124
20131101|2013-06-27 07:00,27,24.3,24.35,24.3,24.3,54
20131101|2013-06-27 07:30,27,24.3,24.3,24.25,24.25,51
20131101|2013-06-27 08:30,27,24.35,24.35,24.3,24.3,37
20131101|2013-06-27 09:00,27,24.3,24.35,24.3,24.35,101
20131101|2013-06-27 10:00,27,24.2,24.35,24.2,24.25,259
20131101|2013-06-28 07:30,28,24.3,24.3,24.15,24.15,200
20131101|2013-06-28 09:00,28,24.4,24.4,24.4,24.4,35
20131101|2013-06-28 09:30,28,24.25,24.25,24.25,24.25,105
20131101|2013-06-28 10:00,28,24.1,24.35,24.1,24.3,823
20131101|2013-07-01 02:30,1,24.15,24.2,24.15,24.2,100
20131101|2013-07-01 03:00,1,24.3,24.3,24.3,24.3,50
20131101|2013-07-01 06:00,1,24.15,24.15,24.15,24.15,100
20131101|2013-07-01 07:30,1,24.25,24.25,24.25,24.25,3
20131101|2013-07-01 09:30,1,23.95,24.15,23.95,24.15,113
20131101|2013-07-01 10:00,1,24.05,24.25,24.05,24.25,1080
20131101|2013-07-01 10:30,1,24,24,24,24,48
20131101|2013-07-02 09:30,2,24.2,24.2,24.2,24.2,35
20131101|2013-07-02 10:00,2,24.2,24.25,24.1,24.25,130
20131101|2013-07-03 04:30,3,24.65,24.7,24.65,24.7,13
20131101|2013-07-03 05:00,3,24.65,24.65,24.65,24.65,6
20131101|2013-07-03 06:00,3,24.65,24.65,24.65,24.65,10
20131101|2013-07-03 10:00,3,24.4,24.5,24.4,24.45,442
20131101|2013-07-04 02:30,4,24.05,24.05,24.05,24.05,25
20131101|2013-07-04 05:30,4,24.1,24.1,24.1,24.1,6
20131101|2013-07-04 07:30,4,24.1,24.1,23.95,23.95,195
20131101|2013-07-04 08:00,4,23.8,23.8,23.8,23.8,50
20131101|2013-07-04 09:00,4,23.7,23.7,23.7,23.7,10
20131101|2013-07-04 10:00,4,23.8,23.8,23.7,23.75,252
20131101|2013-07-05 03:00,5,23.7,23.7,23.7,23.7,15
20131101|2013-07-05 04:30,5,23.85,23.85,23.85,23.85,50
20131101|2013-07-05 07:00,5,23.9,23.9,23.9,23.9,55
20131101|2013-07-05 08:00,5,24,24,24,24,73
20131101|2013-07-05 10:00,5,24.1,24.3,24.1,24.25,390
20131101|2013-07-08 02:00,8,23.8,23.8,23.8,23.8,1
20131101|2013-07-08 02:30,8,23.95,24.05,23.95,24.05,10
20131101|2013-07-08 04:00,8,23.95,23.95,23.95,23.95,50
20131101|2013-07-08 05:30,8,23.85,23.85,23.85,23.85,50
20131101|2013-07-08 07:00,8,23.85,23.85,23.7,23.7,140
20131101|2013-07-08 07:30,8,23.75,23.75,23.75,23.75,50
20131101|2013-07-08 08:30,8,23.8,23.85,23.8,23.8,67
20131101|2013-07-08 09:00,8,23.75,23.75,23.65,23.65,114
20131101|2013-07-08 10:00,8,23.7,23.85,23.7,23.7,518
20131101|2013-07-09 02:30,9,23.55,23.55,23.55,23.55,45
20131101|2013-07-09 03:30,9,23.45,23.45,23.45,23.45,5
20131101|2013-07-09 04:30,9,23.45,23.45,23.45,23.45,5
20131101|2013-07-09 05:30,9,23.6,23.6,23.6,23.6,5
20131101|2013-07-09 07:00,9,23.5,23.55,23.45,23.45,55
20131101|2013-07-09 07:30,9,23.45,23.45,23.4,23.45,231
20131101|2013-07-09 08:00,9,23.35,23.35,23.35,23.35,50
20131101|2013-07-09 10:00,9,23.35,23.5,23.35,23.5,767
20131101|2013-07-10 02:30,10,23.3,23.3,23.3,23.3,25
20131101|2013-07-10 03:00,10,23.3,23.35,23.3,23.35,55
20131101|2013-07-10 07:30,10,23.45,23.45,23.45,23.45,300
20131101|2013-07-10 08:00,10,23.45,23.45,23.45,23.45,239
20131101|2013-07-10 08:30,10,23.45,23.45,23.45,23.45,353
20131101|2013-07-10 09:00,10,23.5,23.55,23.5,23.55,52
20131101|2013-07-10 09:30,10,23.55,23.55,23.5,23.5,11
20131101|2013-07-10 10:00,10,23.45,23.55,23.45,23.5,405
20131101|2013-07-10 10:30,10,23.55,23.55,23.55,23.55,85
20131101|2013-07-11 02:00,11,23.1,23.1,23.1,23.1,9
20131101|2013-07-11 03:00,11,22.95,23.05,22.95,23,432
20131101|2013-07-11 03:30,11,23,23,23,23,113
20131101|2013-07-11 04:00,11,23,23,23,23,69
20131101|2013-07-11 05:00,11,23.05,23.05,23.05,23.05,75
20131101|2013-07-11 05:30,11,23.05,23.05,23.05,23.05,1
20131101|2013-07-11 06:30,11,23,23,23,23,5
20131101|2013-07-11 07:00,11,23,23,22.95,22.95,547
20131101|2013-07-11 07:30,11,22.95,22.95,22.95,22.95,17
20131101|2013-07-11 08:30,11,23,23.05,23,23.05,50
20131101|2013-07-11 09:00,11,23.05,23.1,23.05,23.1,519
20131101|2013-07-11 09:30,11,23.15,23.15,23.15,23.15,151
20131101|2013-07-11 10:00,11,23.15,23.25,23.15,23.2,515
20131101|2013-07-12 02:00,12,23.2,23.2,23,23,255
20131101|2013-07-12 02:30,12,23,23,23,23,50
20131101|2013-07-12 04:00,12,22.9,22.9,22.9,22.9,100
20131101|2013-07-12 07:00,12,22.8,22.8,22.8,22.8,3
20131101|2013-07-12 08:30,12,22.9,22.95,22.85,22.85,974
20131101|2013-07-12 09:00,12,22.9,22.9,22.85,22.85,529
20131101|2013-07-12 10:00,12,22.95,23.15,22.95,23.1,451
20131101|2013-07-15 02:30,15,22.6,22.6,22.6,22.6,2
20131101|2013-07-15 03:00,15,22.65,22.65,22.65,22.65,17
20131101|2013-07-15 03:30,15,22.6,22.65,22.6,22.65,207
20131101|2013-07-15 04:00,15,22.7,22.7,22.7,22.7,10
20131101|2013-07-15 04:30,15,22.75,22.75,22.75,22.75,15
20131101|2013-07-15 06:00,15,22.7,22.7,22.7,22.7,1
20131101|2013-07-15 08:30,15,22.8,22.8,22.8,22.8,35
20131101|2013-07-15 10:00,15,22.7,22.9,22.7,22.9,221
20131101|2013-07-16 04:00,16,22.75,22.75,22.75,22.75,75
20131101|2013-07-16 07:00,16,22.8,22.8,22.8,22.8,15
20131101|2013-07-16 07:30,16,22.85,22.85,22.85,22.85,15
20131101|2013-07-16 08:30,16,22.85,22.85,22.85,22.85,7
20131101|2013-07-16 09:30,16,22.85,22.85,22.85,22.85,5
20131101|2013-07-16 10:00,16,22.85,22.85,22.75,22.75,309
20131101|2013-07-17 02:00,17,22.8,22.85,22.8,22.8,200
20131101|2013-07-17 02:30,17,22.7,22.7,22.7,22.7,10
20131101|2013-07-17 03:00,17,22.65,22.65,22.65,22.65,100
20131101|2013-07-17 03:30,17,22.8,22.8,22.8,22.8,10
20131101|2013-07-17 04:00,17,22.85,23.05,22.85,23.05,38
20131101|2013-07-17 08:30,17,22.65,22.65,22.65,22.65,7
20131101|2013-07-17 09:00,17,22.75,22.75,22.75,22.75,10
20131101|2013-07-17 09:30,17,22.75,22.8,22.75,22.8,35
20131101|2013-07-17 10:00,17,22.75,22.8,22.7,22.7,245
20131101|2013-07-17 10:30,17,22.65,22.65,22.65,22.65,1
20131101|2013-07-18 02:30,18,22.7,22.7,22.7,22.7,4
20131101|2013-07-18 08:30,18,22.55,22.55,22.45,22.45,3
20131101|2013-07-18 09:00,18,22.4,22.4,22.3,22.3,108
20131101|2013-07-18 09:30,18,22.3,22.3,22.25,22.25,400
20131101|2013-07-18 10:00,18,22.25,22.4,22.2,22.25,1800
20131101|2013-07-19 02:00,19,22.4,22.4,22.3,22.3,49
20131101|2013-07-19 02:30,19,22.45,22.45,22.45,22.45,30
20131101|2013-07-19 03:00,19,22.35,22.35,22.3,22.3,10
20131101|2013-07-19 04:00,19,22.35,22.35,22.35,22.35,36
20131101|2013-07-19 04:30,19,22.3,22.3,22.3,22.3,200
20131101|2013-07-19 05:30,19,22.3,22.3,22.3,22.3,100
20131101|2013-07-19 07:30,19,22.4,22.4,22.4,22.4,2
20131101|2013-07-19 09:00,19,22.4,22.4,22.4,22.4,365
20131101|2013-07-19 09:30,19,22.3,22.3,22.3,22.3,100
20131101|2013-07-19 10:00,19,22.25,22.3,22.1,22.1,1061
20131101|2013-07-22 03:30,22,22.1,22.1,22.1,22.1,100
20131101|2013-07-22 05:00,22,21.95,22.05,21.95,22.05,32
20131101|2013-07-22 05:30,22,22.05,22.05,22.05,22.05,77
20131101|2013-07-22 07:00,22,22.1,22.1,22.1,22.1,5
20131101|2013-07-22 09:00,22,22.1,22.1,22.1,22.1,200
20131101|2013-07-22 10:00,22,22.1,22.1,21.95,21.95,942
20131101|2013-07-23 02:00,23,21.8,21.8,21.65,21.65,168
20131101|2013-07-23 02:30,23,21.7,21.7,21.7,21.7,28
20131101|2013-07-23 03:00,23,21.7,21.7,21.7,21.7,16
20131101|2013-07-23 03:30,23,21.7,21.7,21.7,21.7,5
20131101|2013-07-23 06:30,23,21.75,21.75,21.75,21.75,500
20131101|2013-07-23 07:00,23,21.7,21.7,21.7,21.7,19
20131101|2013-07-23 07:30,23,21.7,21.7,21.7,21.7,46
20131101|2013-07-23 08:30,23,21.7,21.7,21.7,21.7,16
20131101|2013-07-23 09:00,23,21.75,21.75,21.75,21.75,9
20131101|2013-07-23 09:30,23,21.8,21.8,21.8,21.8,70
20131101|2013-07-23 10:00,23,21.8,21.8,21.75,21.75,601
20131101|2013-07-24 02:30,24,21.6,21.6,21.6,21.6,16
20131101|2013-07-24 03:00,24,21.6,21.6,21.6,21.6,29
20131101|2013-07-24 03:30,24,21.55,21.55,21.55,21.55,5
20131101|2013-07-24 04:00,24,21.5,21.5,21.5,21.5,44
20131101|2013-07-24 04:30,24,21.45,21.45,21.45,21.45,1
20131101|2013-07-24 05:00,24,21.45,21.45,21.45,21.45,1
20131101|2013-07-24 07:00,24,21.45,21.45,21.45,21.45,101
20131101|2013-07-24 07:30,24,21.5,21.55,21.5,21.55,26
20131101|2013-07-24 08:30,24,21.55,21.65,21.55,21.65,11
20131101|2013-07-24 09:30,24,21.7,21.7,21.7,21.7,20
20131101|2013-07-24 10:00,24,21.65,21.65,21.5,21.5,588
20131101|2013-07-25 02:00,25,21.5,21.6,21.5,21.55,213
20131101|2013-07-25 02:30,25,21.55,21.6,21.55,21.6,128
20131101|2013-07-25 04:30,25,21.95,22,21.95,22,94
20131101|2013-07-25 05:00,25,22,22,22,22,30
20131101|2013-07-25 07:00,25,22,22,22,22,5
20131101|2013-07-25 07:30,25,21.95,21.95,21.95,21.95,59
20131101|2013-07-25 08:00,25,22.05,22.05,22.05,22.05,5
20131101|2013-07-25 09:00,25,21.9,21.9,21.8,21.8,13
20131101|2013-07-25 09:30,25,21.85,21.85,21.85,21.85,1
20131101|2013-07-25 10:00,25,21.9,21.9,21.85,21.85,568
20131101|2013-07-26 02:30,26,21.75,21.75,21.75,21.75,50
20131101|2013-07-26 05:00,26,21.75,21.75,21.75,21.75,49
20131101|2013-07-26 06:00,26,21.85,21.85,21.85,21.85,5
20131101|2013-07-26 07:30,26,21.9,21.9,21.9,21.9,25
20131101|2013-07-26 08:30,26,21.9,21.9,21.9,21.9,640
20131101|2013-07-26 09:30,26,21.9,21.95,21.85,21.85,169
20131101|2013-07-26 10:00,26,21.9,21.9,21.8,21.8,763
20131101|2013-07-29 05:30,29,21.75,21.75,21.75,21.75,74
20131101|2013-07-29 07:30,29,21.7,21.7,21.7,21.7,3
20131101|2013-07-29 08:30,29,21.8,21.8,21.8,21.8,6
20131101|2013-07-29 09:00,29,21.85,21.85,21.85,21.85,558
20131101|2013-07-29 09:30,29,21.9,21.9,21.9,21.9,150
20131101|2013-07-29 10:00,29,21.9,21.9,21.85,21.85,420
20131101|2013-07-30 02:30,30,21.65,21.65,21.65,21.65,33
20131101|2013-07-30 05:00,30,21.85,21.85,21.85,21.85,8
20131101|2013-07-30 08:30,30,21.8,21.8,21.8,21.8,20
20131101|2013-07-30 09:00,30,21.7,21.7,21.7,21.7,50
20131101|2013-07-30 10:00,30,21.75,21.8,21.7,21.8,1219
20131101|2013-07-31 03:00,31,21.9,21.9,21.9,21.9,1
20131101|2013-07-31 07:30,31,21.9,21.9,21.9,21.9,25
20131101|2013-07-31 09:00,31,21.85,21.85,21.85,21.85,42
20131101|2013-07-31 09:30,31,21.7,21.7,21.7,21.7,35
20131101|2013-07-31 10:00,31,21.75,21.75,21.65,21.7,687
20131101|2013-08-01 02:00,1,21.25,21.25,21.25,21.25,3
20131101|2013-08-01 02:30,1,21.3,21.3,21.3,21.3,100
20131101|2013-08-01 03:00,1,21.3,21.4,21.3,21.4,110
20131101|2013-08-01 04:00,1,21.35,21.35,21.3,21.3,35
20131101|2013-08-01 04:30,1,21.35,21.35,21.3,21.3,85
20131101|2013-08-01 05:00,1,21.35,21.35,21.3,21.35,65
20131101|2013-08-01 06:00,1,21.35,21.35,21.3,21.3,112
20131101|2013-08-01 09:30,1,21.15,21.15,21.15,21.15,19
20131101|2013-08-01 10:00,1,21.2,21.2,21.1,21.2,530
20131101|2013-08-02 02:30,2,21.1,21.1,21.1,21.1,13
20131101|2013-08-02 03:30,2,21.25,21.25,21.25,21.25,45
20131101|2013-08-02 04:00,2,21.25,21.25,21.25,21.25,110
20131101|2013-08-02 07:30,2,21.1,21.1,21.1,21.1,9
20131101|2013-08-02 08:00,2,21.1,21.1,21.05,21.05,34
20131101|2013-08-02 08:30,2,21.05,21.05,21.05,21.05,6
20131101|2013-08-02 09:00,2,21.05,21.05,21.05,21.05,5
20131101|2013-08-02 09:30,2,20.9,20.9,20.9,20.9,5
20131101|2013-08-02 10:00,2,20.95,20.95,20.8,20.8,520
20131101|2013-08-05 02:30,5,20.8,20.9,20.8,20.9,25
20131101|2013-08-05 03:00,5,20.85,20.85,20.85,20.85,5
20131101|2013-08-05 03:30,5,20.85,20.85,20.85,20.85,8
20131101|2013-08-05 06:30,5,20.85,20.85,20.85,20.85,1
20131101|2013-08-05 07:00,5,20.9,20.9,20.9,20.9,23
20131101|2013-08-05 07:30,5,20.9,20.9,20.9,20.9,27
20131101|2013-08-05 08:00,5,20.9,20.9,20.85,20.85,15
20131101|2013-08-05 10:00,5,20.8,20.8,20.7,20.7,545
20131101|2013-08-06 02:30,6,20.75,20.75,20.75,20.75,1
20131101|2013-08-06 04:00,6,20.75,20.75,20.65,20.7,80
20131101|2013-08-06 05:30,6,20.75,20.75,20.75,20.75,10
20131101|2013-08-06 07:00,6,20.7,20.75,20.7,20.75,82
20131101|2013-08-06 08:00,6,20.7,20.7,20.7,20.7,22
20131101|2013-08-06 08:30,6,20.65,20.7,20.65,20.7,103
20131101|2013-08-06 09:00,6,20.85,20.9,20.85,20.9,101
20131101|2013-08-06 09:30,6,21.05,21.1,21.05,21.1,342
20131101|2013-08-06 10:00,6,21.2,21.2,21,21.05,595
20131101|2013-08-06 10:30,6,21.05,21.05,21.05,21.05,15
20131101|2013-08-07 02:00,7,21.25,21.25,21.25,21.25,50
20131101|2013-08-07 02:30,7,21.3,21.3,21.3,21.3,20
20131101|2013-08-07 04:30,7,21.2,21.2,21.2,21.2,100
20131101|2013-08-07 06:30,7,21.05,21.05,21.05,21.05,100
20131101|2013-08-07 08:30,7,21.15,21.15,21.15,21.15,33
20131101|2013-08-07 10:00,7,21.2,21.25,21.15,21.2,540
20131101|2013-08-08 03:30,8,20.95,20.95,20.95,20.95,100
20131101|2013-08-08 06:00,8,20.85,20.85,20.8,20.8,7
20131101|2013-08-08 06:30,8,21,21,21,21,2
20131101|2013-08-08 07:00,8,21,21,21,21,11
20131101|2013-08-08 07:30,8,21,21,21,21,10
20131101|2013-08-08 08:00,8,21.05,21.05,20.95,20.95,50
20131101|2013-08-08 08:30,8,20.95,21.05,20.95,20.95,49
20131101|2013-08-08 09:00,8,21.05,21.05,20.95,21,66
20131101|2013-08-08 09:30,8,21.15,21.15,21.15,21.15,5
20131101|2013-08-08 10:00,8,21.1,21.15,21,21,185
20131101|2013-08-09 03:30,9,21.1,21.1,21.1,21.1,5
20131101|2013-08-09 04:30,9,21.05,21.05,21.05,21.05,14
20131101|2013-08-09 05:00,9,21.05,21.05,21.05,21.05,6
20131101|2013-08-09 07:00,9,21.1,21.1,21.1,21.1,10
20131101|2013-08-09 08:00,9,21.1,21.1,21.1,21.1,20
20131101|2013-08-09 08:30,9,21.05,21.05,21.05,21.05,50
20131101|2013-08-09 09:00,9,21,21.05,21,21.05,21
20131101|2013-08-09 09:30,9,21.1,21.1,21.1,21.1,1
20131101|2013-08-09 10:00,9,21.1,21.15,21.05,21.05,405
20131101|2013-08-09 10:30,9,21.05,21.05,21.05,21.05,24
20131101|2013-08-12 03:00,12,21.1,21.1,21.1,21.1,4
20131101|2013-08-12 04:00,12,21.4,21.5,21.35,21.5,13
20131101|2013-08-12 05:00,12,21.35,21.35,21.35,21.35,1
20131101|2013-08-12 06:00,12,21.4,21.4,21.4,21.4,1
20131101|2013-08-12 06:30,12,21.25,21.25,21.25,21.25,5
20131101|2013-08-12 07:00,12,21.2,21.2,21.2,21.2,10
20131101|2013-08-12 07:30,12,21.2,21.2,21.15,21.2,49
20131101|2013-08-12 09:00,12,21.05,21.05,21.05,21.05,12
20131101|2013-08-12 09:30,12,21,21,20.9,20.9,102
20131101|2013-08-12 10:00,12,20.95,20.95,20.85,20.85,365
20131101|2013-08-12 10:30,12,20.9,20.9,20.9,20.9,5
20131101|2013-08-13 02:30,13,20.65,20.7,20.65,20.7,126
20131101|2013-08-13 08:00,13,20.8,20.8,20.8,20.8,105
20131101|2013-08-13 09:00,13,21,21.05,21,21,380
20131101|2013-08-13 09:30,13,21,21,21,21,110
20131101|2013-08-13 10:00,13,21,21,20.8,20.9,515
20131101|2013-08-14 07:00,14,20.9,20.9,20.9,20.9,2
20131101|2013-08-14 09:00,14,20.8,20.8,20.8,20.8,10
20131101|2013-08-14 10:00,14,20.85,20.85,20.8,20.85,301
20131101|2013-08-15 05:00,15,21,21,21,21,100
20131101|2013-08-15 06:30,15,21.15,21.15,21.15,21.15,3
20131101|2013-08-15 07:00,15,21.2,21.4,21.2,21.4,15
20131101|2013-08-15 07:30,15,21.4,21.5,21.4,21.5,234
20131101|2013-08-15 08:00,15,21.45,21.45,21.45,21.45,165
20131101|2013-08-15 08:30,15,21.55,21.6,21.55,21.6,12
20131101|2013-08-15 09:00,15,21.65,21.65,21.65,21.65,1
20131101|2013-08-15 09:30,15,21.6,21.6,21.6,21.6,1
20131101|2013-08-15 10:00,15,21.5,21.5,21.25,21.25,311
20131101|2013-08-16 03:30,16,21.3,21.3,21.2,21.2,15
20131101|2013-08-16 04:00,16,21.15,21.25,21.15,21.2,45
20131101|2013-08-16 04:30,16,21.2,21.2,21.1,21.1,270
20131101|2013-08-16 05:00,16,21.15,21.25,21.15,21.25,19
20131101|2013-08-16 05:30,16,21.2,21.2,21.2,21.2,391
20131101|2013-08-16 06:00,16,21.2,21.2,21.2,21.2,1
20131101|2013-08-16 07:00,16,21.2,21.25,21.2,21.25,92
20131101|2013-08-16 07:30,16,21.25,21.25,21.2,21.25,228
20131101|2013-08-16 08:30,16,21.2,21.2,21.1,21.2,215
20131101|2013-08-16 09:00,16,21.1,21.1,21.1,21.1,23
20131101|2013-08-16 09:30,16,21.05,21.05,21.05,21.05,74
20131101|2013-08-16 10:00,16,21,21,21,21,85
20131101|2013-08-19 04:30,19,21,21,20.95,20.95,101
20131101|2013-08-19 05:00,19,21,21,21,21,1
20131101|2013-08-19 08:30,19,21,21,21,21,25
20131101|2013-08-19 09:00,19,21.05,21.1,21.05,21.1,255
20131101|2013-08-19 09:30,19,21.05,21.05,21.05,21.05,10
20131101|2013-08-19 10:00,19,21,21.1,21,21.05,129
20131101|2013-08-19 10:30,19,21,21,21,21,64
20131101|2013-08-20 02:00,20,21.75,21.75,21.75,21.75,9
20131101|2013-08-20 02:30,20,21.75,21.75,21.65,21.65,159
20131101|2013-08-20 03:00,20,21.75,21.75,21.65,21.65,203
20131101|2013-08-20 03:30,20,21.6,21.6,21.6,21.6,149
20131101|2013-08-20 04:30,20,21.6,21.65,21.6,21.6,112
20131101|2013-08-20 05:00,20,21.55,21.55,21.55,21.55,100
20131101|2013-08-20 05:30,20,21.55,21.55,21.55,21.55,200
20131101|2013-08-20 06:00,20,21.5,21.55,21.5,21.5,115
20131101|2013-08-20 06:30,20,21.45,21.45,21.45,21.45,100
20131101|2013-08-20 07:00,20,21.4,21.4,21.4,21.4,2
20131101|2013-08-20 07:30,20,21.4,21.45,21.4,21.45,57
20131101|2013-08-20 08:00,20,21.5,21.5,21.5,21.5,10
20131101|2013-08-20 08:30,20,21.5,21.65,21.5,21.65,75
20131101|2013-08-20 09:00,20,21.55,21.55,21.5,21.5,101
20131101|2013-08-20 09:30,20,21.55,21.55,21.5,21.5,25
20131101|2013-08-20 10:00,20,21.5,21.5,21.45,21.45,559
20131101|2013-08-21 02:00,21,21.45,21.45,21.45,21.45,1
20131101|2013-08-21 02:30,21,21.45,21.45,21.45,21.45,4
20131101|2013-08-21 04:00,21,21.55,21.6,21.55,21.6,36
20131101|2013-08-21 04:30,21,21.65,21.7,21.65,21.7,64
20131101|2013-08-21 05:00,21,21.65,21.65,21.65,21.65,2
20131101|2013-08-21 05:30,21,21.65,21.7,21.6,21.7,10
20131101|2013-08-21 06:00,21,21.7,21.7,21.7,21.7,3
20131101|2013-08-21 06:30,21,21.7,21.75,21.7,21.75,17
20131101|2013-08-21 07:30,21,21.65,21.65,21.65,21.65,5
20131101|2013-08-21 08:00,21,21.65,21.75,21.65,21.75,23
20131101|2013-08-21 08:30,21,21.7,21.7,21.7,21.7,6
20131101|2013-08-21 09:00,21,21.6,21.65,21.6,21.65,112
20131101|2013-08-21 09:30,21,21.7,21.7,21.7,21.7,6
20131101|2013-08-21 10:00,21,21.8,21.8,21.8,21.8,250
20131101|2013-08-22 02:30,22,21.1,21.1,21.1,21.1,14
20131101|2013-08-22 03:00,22,21.15,21.15,21.15,21.15,80
20131101|2013-08-22 03:30,22,21.15,21.2,21.15,21.2,10
20131101|2013-08-22 05:00,22,21.25,21.25,21.25,21.25,200
20131101|2013-08-22 05:30,22,21.3,21.3,21.3,21.3,200
20131101|2013-08-22 06:00,22,21.15,21.3,21.15,21.3,802
20131101|2013-08-22 07:30,22,21.2,21.2,21.2,21.2,100
20131101|2013-08-22 08:00,22,21.2,21.2,21.2,21.2,25
20131101|2013-08-22 09:30,22,21.1,21.1,21.05,21.05,10
20131101|2013-08-22 10:00,22,21.15,21.15,21.15,21.15,10
20131101|2013-08-23 02:00,23,21.15,21.15,21.15,21.15,3
20131101|2013-08-23 03:00,23,21.1,21.1,21.1,21.1,1000
20131101|2013-08-23 04:00,23,21.15,21.15,21.15,21.15,55
20131101|2013-08-23 04:30,23,21.15,21.15,21.15,21.15,62
20131101|2013-08-23 05:00,23,21.15,21.15,21.15,21.15,1
20131101|2013-08-23 05:30,23,21.15,21.15,21.15,21.15,101
20131101|2013-08-23 06:30,23,21,21,21,21,1
20131101|2013-08-23 07:00,23,21,21,21,21,100
20131101|2013-08-23 08:00,23,20.85,20.85,20.85,20.85,2
20131101|2013-08-23 08:30,23,20.9,20.9,20.9,20.9,13
20131101|2013-08-23 09:30,23,20.9,20.9,20.9,20.9,13
20131101|2013-08-23 10:00,23,20.9,20.95,20.85,20.95,189
20131101|2013-08-23 10:30,23,20.95,20.95,20.95,20.95,64
20131101|2013-08-26 02:30,26,20.95,21,20.95,21,102
20131101|2013-08-26 03:30,26,21.1,21.1,21.1,21.1,3
20131101|2013-08-26 06:00,26,20.9,20.9,20.9,20.9,1
20131101|2013-08-26 07:00,26,21.05,21.05,21.05,21.05,100
20131101|2013-08-26 07:30,26,20.95,20.95,20.95,20.95,50
20131101|2013-08-26 08:30,26,20.9,20.95,20.85,20.95,395
20131101|2013-08-26 09:00,26,20.8,20.8,20.8,20.8,99
20131101|2013-08-26 09:30,26,20.8,20.85,20.8,20.85,59
20131101|2013-08-26 10:00,26,20.8,20.85,20.8,20.85,342
20131101|2013-08-26 10:30,26,20.85,20.85,20.85,20.85,17
20131101|2013-08-27 02:00,27,20.85,20.85,20.85,20.85,13
20131101|2013-08-27 02:30,27,20.9,21.65,20.9,21.3,129
20131101|2013-08-27 03:00,27,21.55,21.7,21.45,21.45,61
20131101|2013-08-27 04:30,27,21.55,21.55,21.5,21.5,5
20131101|2013-08-27 05:00,27,21.5,21.5,21.5,21.5,9
20131101|2013-08-27 06:00,27,21.5,21.6,21.5,21.6,151
20131101|2013-08-27 06:30,27,21.6,21.65,21.55,21.65,81
20131101|2013-08-27 07:00,27,21.65,21.7,21.65,21.7,127
20131101|2013-08-27 07:30,27,21.85,22.15,21.85,22.1,249
20131101|2013-08-27 08:00,27,22.2,22.25,22.05,22.1,174
20131101|2013-08-27 08:30,27,21.8,21.8,21.65,21.65,155
20131101|2013-08-27 09:00,27,21.7,21.95,21.7,21.95,92
20131101|2013-08-27 09:30,27,22,22.05,21.9,22,338
20131101|2013-08-27 10:00,27,21.95,22.1,21.95,22.1,486
20131101|2013-08-28 02:00,28,22.3,22.3,22.05,22.05,15
20131101|2013-08-28 02:30,28,22,22,21.8,21.8,219
20131101|2013-08-28 03:00,28,21.9,21.9,21.9,21.9,100
20131101|2013-08-28 03:30,28,21.95,22.05,21.95,22,126
20131101|2013-08-28 04:00,28,22,22,22,22,148
20131101|2013-08-28 04:30,28,22.2,22.2,22.1,22.15,64
20131101|2013-08-28 05:00,28,22.3,22.4,22.25,22.25,124
20131101|2013-08-28 05:30,28,22.35,22.35,22.3,22.35,151
20131101|2013-08-28 06:00,28,22.3,22.3,22.25,22.25,21
20131101|2013-08-28 06:30,28,22.35,22.6,22.35,22.6,64
20131101|2013-08-28 07:00,28,22.55,22.55,22.55,22.55,15
20131101|2013-08-28 07:30,28,22.5,22.65,22.5,22.65,338
20131101|2013-08-28 08:00,28,22.7,22.8,22.65,22.75,278
20131101|2013-08-28 08:30,28,22.8,22.85,22.65,22.65,108
20131101|2013-08-28 09:30,28,22.45,22.45,22.4,22.4,18
20131101|2013-08-28 10:00,28,22.3,22.4,22.25,22.4,372
20131101|2013-08-28 10:30,28,22.4,22.4,22.4,22.4,5
20131101|2013-08-29 02:30,29,22.05,22.05,22,22.05,72
20131101|2013-08-29 03:00,29,21.9,21.9,21.9,21.9,70
20131101|2013-08-29 05:00,29,22,22,22,22,35
20131101|2013-08-29 05:30,29,22.05,22.05,22,22,75
20131101|2013-08-29 06:30,29,21.95,21.95,21.95,21.95,1
20131101|2013-08-29 07:30,29,21.9,21.9,21.9,21.9,24
20131101|2013-08-29 08:00,29,22.1,22.25,22.1,22.25,51
20131101|2013-08-29 08:30,29,22.15,22.15,22.15,22.15,17
20131101|2013-08-29 09:00,29,22.05,22.15,22.05,22.15,51
20131101|2013-08-29 09:30,29,22.05,22.05,22,22,52
20131101|2013-08-29 10:00,29,21.9,22.05,21.9,22.05,549
20131101|2013-08-30 02:30,30,22.15,22.3,22.15,22.3,52
20131101|2013-08-30 03:00,30,22.3,22.55,22.3,22.55,174
20131101|2013-08-30 04:00,30,22.35,22.35,22.35,22.35,100
20131101|2013-08-30 05:00,30,22.25,22.25,22.25,22.25,2
20131101|2013-08-30 05:30,30,22.3,22.3,22.3,22.3,1
20131101|2013-08-30 07:30,30,22.35,22.45,22.35,22.45,16
20131101|2013-08-30 08:30,30,22.5,22.5,22.5,22.5,410
20131101|2013-08-30 09:00,30,22.65,22.7,22.6,22.6,136
20131101|2013-08-30 10:00,30,22.6,22.75,22.55,22.75,597
20131101|2013-09-02 02:00,2,22.35,22.35,22.25,22.25,110
20131101|2013-09-02 02:30,2,22,22,22,22,10
20131101|2013-09-02 03:00,2,21.95,21.95,21.95,21.95,125
20131101|2013-09-02 03:30,2,21.95,21.95,21.95,21.95,120
20131101|2013-09-02 04:00,2,21.95,21.95,21.95,21.95,2
20131101|2013-09-02 05:00,2,22,22,22,22,35
20131101|2013-09-02 10:00,2,22.05,22.25,22.05,22.2,378
20131101|2013-09-03 02:00,3,22.05,22.05,22.05,22.05,104
20131101|2013-09-03 02:30,3,21.9,21.95,21.9,21.95,19
20131101|2013-09-03 03:00,3,22,22,22,22,19
20131101|2013-09-03 03:30,3,22.2,22.45,22.2,22.45,26
20131101|2013-09-03 04:00,3,22.45,22.45,22.1,22.3,14
20131101|2013-09-03 05:00,3,22.15,22.15,22.15,22.15,2
20131101|2013-09-03 05:30,3,22.2,22.2,22.2,22.2,1
20131101|2013-09-03 06:30,3,22.25,22.25,22.25,22.25,50
20131101|2013-09-03 08:00,3,22.2,22.2,22.15,22.2,100
20131101|2013-09-03 08:30,3,22.2,22.2,22.2,22.2,91
20131101|2013-09-03 09:30,3,22.1,22.2,22.1,22.15,138
20131101|2013-09-03 10:00,3,22.2,22.45,22.2,22.45,1132
20131101|2013-09-04 02:00,4,22.4,22.45,22.4,22.45,65
20131101|2013-09-04 02:30,4,22.4,22.6,22.4,22.6,66
20131101|2013-09-04 03:00,4,22.65,22.65,22.6,22.6,220
20131101|2013-09-04 03:30,4,22.55,22.55,22.55,22.55,4
20131101|2013-09-04 04:00,4,22.6,22.6,22.6,22.6,50
20131101|2013-09-04 04:30,4,22.65,22.65,22.65,22.65,29
20131101|2013-09-04 05:00,4,22.75,22.75,22.75,22.75,171
20131101|2013-09-04 05:30,4,22.7,22.75,22.65,22.65,86
20131101|2013-09-04 06:00,4,22.55,22.55,22.55,22.55,100
20131101|2013-09-04 07:30,4,22.6,22.7,22.6,22.7,185
20131101|2013-09-04 08:00,4,22.6,22.65,22.6,22.65,167
20131101|2013-09-04 08:30,4,22.55,22.55,22.5,22.5,29
20131101|2013-09-04 09:00,4,22.35,22.35,22.35,22.35,100
20131101|2013-09-04 09:30,4,22.35,22.35,22.3,22.3,119
20131101|2013-09-04 10:00,4,22.3,22.55,22.3,22.55,622
20131101|2013-09-05 02:00,5,22.3,22.4,22.3,22.4,20
20131101|2013-09-05 02:30,5,22.4,22.45,22.35,22.45,429
20131101|2013-09-05 03:00,5,22.4,22.4,22.35,22.4,503
20131101|2013-09-05 03:30,5,22.55,22.75,22.55,22.75,26
20131101|2013-09-05 04:30,5,22.65,22.75,22.65,22.75,135
20131101|2013-09-05 05:00,5,22.35,22.35,22.35,22.35,4
20131101|2013-09-05 05:30,5,22.3,22.35,22.3,22.3,301
20131101|2013-09-05 06:00,5,22.3,22.35,22.3,22.35,6
20131101|2013-09-05 06:30,5,22.3,22.35,22.3,22.35,160
20131101|2013-09-05 07:30,5,22.3,22.3,22.25,22.3,396
20131101|2013-09-05 08:00,5,22.3,22.4,22.3,22.4,217
20131101|2013-09-05 08:30,5,22.4,22.4,22.4,22.4,20
20131101|2013-09-05 09:00,5,22.3,22.3,22.3,22.3,7
20131101|2013-09-05 09:30,5,22.25,22.25,22.25,22.25,53
20131101|2013-09-05 10:00,5,22.3,22.4,22.2,22.35,797
20131101|2013-09-06 02:00,6,22.15,22.2,22.15,22.2,169
20131101|2013-09-06 02:30,6,22.35,22.35,22.35,22.35,100
20131101|2013-09-06 03:00,6,22.35,22.45,22.35,22.45,251
20131101|2013-09-06 04:00,6,22.3,22.3,22.15,22.3,233
20131101|2013-09-06 05:30,6,22.1,22.1,22.1,22.1,100
20131101|2013-09-06 07:00,6,22.05,22.05,22.05,22.05,2
20131101|2013-09-06 07:30,6,21.85,21.9,21.8,21.8,281
20131101|2013-09-06 08:00,6,21.8,21.8,21.75,21.75,302
20131101|2013-09-06 08:30,6,22.3,22.3,22.15,22.15,55
20131101|2013-09-06 09:00,6,22.25,22.35,22.2,22.2,365
20131101|2013-09-06 09:30,6,21.95,22,21.9,21.9,138
20131101|2013-09-06 10:00,6,21.85,21.95,21.85,21.95,900
20131101|2013-09-06 10:30,6,21.95,21.95,21.95,21.95,50
20131101|2013-09-09 03:00,9,22,22,22,22,37
20131101|2013-09-09 03:30,9,21.8,21.8,21.75,21.75,21
20131101|2013-09-09 07:00,9,21.95,21.95,21.95,21.95,63
20131101|2013-09-09 08:00,9,21.9,21.9,21.9,21.9,65
20131101|2013-09-09 08:30,9,21.85,21.9,21.85,21.9,379
20131101|2013-09-09 09:00,9,21.9,21.95,21.9,21.95,270
20131101|2013-09-09 09:30,9,21.9,21.9,21.9,21.9,100
20131101|2013-09-09 10:00,9,21.85,21.9,21.75,21.75,672
20131101|2013-09-10 02:00,10,21.7,21.7,21.45,21.5,232
20131101|2013-09-10 02:30,10,21.35,21.35,21.3,21.3,4
20131101|2013-09-10 03:00,10,21.4,21.45,21.35,21.35,15
20131101|2013-09-10 03:30,10,21.35,21.35,21.35,21.35,20
20131101|2013-09-10 05:00,10,21.3,21.3,21.3,21.3,1
20131101|2013-09-10 05:30,10,21.25,21.25,21.25,21.25,51
20131101|2013-09-10 06:00,10,21.2,21.2,21.2,21.2,1
20131101|2013-09-10 06:30,10,21.2,21.2,21.2,21.2,149
20131101|2013-09-10 07:30,10,21.15,21.2,21.15,21.2,56
20131101|2013-09-10 08:00,10,21.2,21.2,21.2,21.2,5
20131101|2013-09-10 08:30,10,21.2,21.2,21.15,21.15,2
20131101|2013-09-10 09:00,10,21.15,21.15,21.15,21.15,1
20131101|2013-09-10 09:30,10,21.2,21.25,21.15,21.15,56
20131101|2013-09-10 10:00,10,21.25,21.35,21.25,21.35,953
20131101|2013-09-11 02:00,11,21.15,21.25,21.15,21.15,277
20131101|2013-09-11 02:30,11,21.2,21.2,21.15,21.15,4
20131101|2013-09-11 03:30,11,21.15,21.15,21.1,21.1,101
20131101|2013-09-11 04:30,11,21.1,21.15,21.1,21.1,94
20131101|2013-09-11 05:00,11,21.05,21.05,21.05,21.05,100
20131101|2013-09-11 08:00,11,21.15,21.15,21.1,21.1,80
20131101|2013-09-11 08:30,11,21.1,21.1,21.1,21.1,120
20131101|2013-09-11 09:30,11,21.1,21.1,21.1,21.1,104
20131101|2013-09-11 10:00,11,21.1,21.1,20.95,21,641
20131101|2013-09-12 02:00,12,20.7,20.95,20.7,20.85,169
20131101|2013-09-12 02:30,12,20.75,20.75,20.75,20.75,7
20131101|2013-09-12 03:00,12,20.8,20.8,20.75,20.8,633
20131101|2013-09-12 03:30,12,20.9,20.9,20.85,20.9,110
20131101|2013-09-12 04:00,12,20.9,20.9,20.9,20.9,15
20131101|2013-09-12 04:30,12,20.95,21.05,20.95,21.05,26
20131101|2013-09-12 05:00,12,21.05,21.05,20.95,20.95,35
20131101|2013-09-12 05:30,12,20.95,20.95,20.95,20.95,30
20131101|2013-09-12 06:30,12,20.9,20.9,20.85,20.85,200
20131101|2013-09-12 08:30,12,20.9,20.95,20.9,20.95,389
20131101|2013-09-12 09:00,12,20.95,20.95,20.95,20.95,100
20131101|2013-09-12 09:30,12,20.9,20.9,20.9,20.9,60
20131101|2013-09-12 10:00,12,20.9,21,20.85,20.9,227
20131101|2013-09-13 02:00,13,20.9,20.95,20.8,20.95,160
20131101|2013-09-13 02:30,13,20.95,20.95,20.95,20.95,237
20131101|2013-09-13 03:00,13,20.95,21.05,20.95,21,102
20131101|2013-09-13 04:00,13,21.1,21.1,21.1,21.1,6
20131101|2013-09-13 06:00,13,21,21,21,21,50
20131101|2013-09-13 06:30,13,21,21,20.95,20.95,85
20131101|2013-09-13 08:00,13,21,21.05,20.95,20.95,64
20131101|2013-09-13 08:30,13,20.95,21,20.95,21,113
20131101|2013-09-13 09:00,13,21,21.1,21,21.1,192
20131101|2013-09-13 09:30,13,21.15,21.15,21.15,21.15,70
20131101|2013-09-13 10:00,13,21.05,21.05,20.9,21,644
20131101|2013-09-16 02:00,16,20.55,20.55,20.55,20.55,16
20131101|2013-09-16 02:30,16,20.65,20.65,20.65,20.65,34
20131101|2013-09-16 03:00,16,20.7,20.7,20.6,20.6,54
20131101|2013-09-16 03:30,16,20.65,20.75,20.6,20.65,90
20131101|2013-09-16 04:00,16,20.7,20.7,20.65,20.65,7
20131101|2013-09-16 04:30,16,20.65,20.7,20.65,20.7,15
20131101|2013-09-16 05:00,16,20.7,20.75,20.7,20.75,34
20131101|2013-09-16 05:30,16,20.7,20.7,20.65,20.7,33
20131101|2013-09-16 06:00,16,20.7,20.7,20.65,20.65,10
20131101|2013-09-16 06:30,16,20.65,20.7,20.65,20.65,32
20131101|2013-09-16 07:00,16,20.65,20.65,20.65,20.65,2
20131101|2013-09-16 07:30,16,20.7,20.7,20.7,20.7,102
20131101|2013-09-16 08:00,16,20.65,20.65,20.65,20.65,4
20131101|2013-09-16 08:30,16,20.65,20.8,20.65,20.8,57
20131101|2013-09-16 09:00,16,20.8,20.8,20.75,20.75,231
20131101|2013-09-16 09:30,16,20.65,20.75,20.65,20.75,338
20131101|2013-09-16 10:00,16,20.7,20.75,20.7,20.75,1129
20131101|2013-09-17 02:00,17,21.15,21.15,20.85,20.9,197
20131101|2013-09-17 02:30,17,20.9,20.95,20.9,20.95,120
20131101|2013-09-17 03:30,17,20.95,20.95,20.95,20.95,1
20131101|2013-09-17 05:00,17,20.9,20.9,20.8,20.9,229
20131101|2013-09-17 06:00,17,20.85,20.9,20.85,20.9,67
20131101|2013-09-17 07:00,17,20.8,20.8,20.8,20.8,17
20131101|2013-09-17 07:30,17,20.8,20.8,20.8,20.8,30
20131101|2013-09-17 08:00,17,20.8,20.8,20.75,20.75,33
20131101|2013-09-17 08:30,17,20.7,20.7,20.7,20.7,20
20131101|2013-09-17 09:00,17,20.7,20.7,20.65,20.65,154
20131101|2013-09-17 09:30,17,20.65,20.65,20.65,20.65,73
20131101|2013-09-17 10:00,17,20.7,20.8,20.7,20.75,569
20131101|2013-09-18 02:00,18,20.75,20.75,20.75,20.75,38
20131101|2013-09-18 02:30,18,20.7,20.85,20.7,20.85,41
20131101|2013-09-18 03:00,18,20.75,20.75,20.65,20.65,110
20131101|2013-09-18 03:30,18,20.7,20.7,20.6,20.65,20
20131101|2013-09-18 04:00,18,20.65,20.65,20.6,20.6,31
20131101|2013-09-18 04:30,18,20.6,20.6,20.45,20.5,275
20131101|2013-09-18 05:00,18,20.45,20.45,20.45,20.45,100
20131101|2013-09-18 05:30,18,20.55,20.55,20.55,20.55,3
20131101|2013-09-18 06:30,18,20.5,20.5,20.5,20.5,1
20131101|2013-09-18 07:00,18,20.5,20.55,20.5,20.5,105
20131101|2013-09-18 07:30,18,20.55,20.55,20.55,20.55,8
20131101|2013-09-18 08:00,18,20.55,20.55,20.55,20.55,2
20131101|2013-09-18 08:30,18,20.55,20.55,20.5,20.55,26
20131101|2013-09-18 09:00,18,20.55,20.55,20.55,20.55,65
20131101|2013-09-18 09:30,18,20.65,20.65,20.6,20.65,75
20131101|2013-09-18 10:00,18,20.6,20.6,20.35,20.45,1595
20131101|2013-09-18 10:30,18,20.5,20.5,20.5,20.5,10
20131101|2013-09-19 02:00,19,20,20,19.75,19.85,166
20131101|2013-09-19 02:30,19,19.8,19.8,19.65,19.75,199
20131101|2013-09-19 03:00,19,19.8,19.85,19.75,19.85,339
20131101|2013-09-19 03:30,19,19.85,19.9,19.85,19.85,271
20131101|2013-09-19 04:00,19,19.85,19.85,19.8,19.85,37
20131101|2013-09-19 04:30,19,19.9,19.9,19.9,19.9,64
20131101|2013-09-19 05:00,19,19.9,19.9,19.9,19.9,50
20131101|2013-09-19 05:30,19,19.85,19.85,19.85,19.85,34
20131101|2013-09-19 06:30,19,19.9,19.95,19.9,19.95,10
20131101|2013-09-19 07:00,19,19.95,19.95,19.95,19.95,17
20131101|2013-09-19 07:30,19,19.95,19.95,19.95,19.95,94
20131101|2013-09-19 08:00,19,19.95,19.95,19.9,19.9,133
20131101|2013-09-19 08:30,19,19.95,20,19.95,20,33
20131101|2013-09-19 09:00,19,20,20,20,20,8
20131101|2013-09-19 09:30,19,20.1,20.1,20,20.05,196
20131101|2013-09-19 10:00,19,20.05,20.05,19.95,19.95,1175
20131101|2013-09-20 02:00,20,19.85,20,19.85,19.95,125
20131101|2013-09-20 02:30,20,19.95,19.95,19.85,19.85,128
20131101|2013-09-20 03:00,20,19.8,19.8,19.8,19.8,124
20131101|2013-09-20 03:30,20,19.75,19.8,19.7,19.7,297
20131101|2013-09-20 04:00,20,19.65,19.65,19.6,19.6,626
20131101|2013-09-20 04:30,20,19.6,19.6,19.5,19.55,261
20131101|2013-09-20 05:00,20,19.55,19.6,19.5,19.6,4
20131101|2013-09-20 05:30,20,19.6,19.65,19.6,19.65,77
20131101|2013-09-20 06:00,20,19.6,19.6,19.6,19.6,1
20131101|2013-09-20 06:30,20,19.65,19.65,19.65,19.65,10
20131101|2013-09-20 07:00,20,19.7,19.85,19.7,19.85,26
20131101|2013-09-20 07:30,20,19.9,19.9,19.9,19.9,381
20131101|2013-09-20 08:00,20,19.9,19.9,19.9,19.9,1
20131101|2013-09-20 08:30,20,19.9,19.95,19.9,19.95,593
20131101|2013-09-20 09:00,20,19.9,19.95,19.9,19.9,35
20131101|2013-09-20 09:30,20,19.85,19.85,19.75,19.75,406
20131101|2013-09-20 10:00,20,19.7,19.85,19.7,19.8,630
20131101|2013-09-23 02:00,23,19.7,19.75,19.7,19.75,44
20131101|2013-09-23 02:30,23,19.7,19.7,19.55,19.55,45
20131101|2013-09-23 03:00,23,19.55,19.55,19.4,19.4,480
20131101|2013-09-23 03:30,23,19.4,19.5,19.4,19.5,126
20131101|2013-09-23 04:00,23,19.55,19.55,19.55,19.55,100
20131101|2013-09-23 04:30,23,19.55,19.55,19.5,19.5,66
20131101|2013-09-23 05:00,23,19.5,19.5,19.5,19.5,22
20131101|2013-09-23 05:30,23,19.5,19.5,19.5,19.5,10
20131101|2013-09-23 06:00,23,19.6,19.6,19.6,19.6,102
20131101|2013-09-23 06:30,23,19.65,19.95,19.65,19.8,628
20131101|2013-09-23 07:00,23,19.8,19.8,19.75,19.8,112
20131101|2013-09-23 07:30,23,19.8,19.8,19.75,19.8,41
20131101|2013-09-23 08:00,23,19.85,19.85,19.85,19.85,1
20131101|2013-09-23 08:30,23,19.9,20,19.9,20,851
20131101|2013-09-23 09:00,23,19.95,20.05,19.95,20,42
20131101|2013-09-23 09:30,23,20.05,20.1,19.95,20.1,315
20131101|2013-09-23 10:00,23,20.1,20.15,19.95,20,942
20131101|2013-09-23 10:30,23,19.95,19.95,19.95,19.95,20
20131101|2013-09-24 02:00,24,19.8,19.95,19.75,19.85,118
20131101|2013-09-24 02:30,24,19.8,19.9,19.8,19.9,200
20131101|2013-09-24 03:00,24,19.9,19.95,19.85,19.85,47
20131101|2013-09-24 04:00,24,19.85,19.85,19.85,19.85,3
20131101|2013-09-24 04:30,24,19.8,19.85,19.8,19.85,2
20131101|2013-09-24 05:00,24,19.8,19.8,19.8,19.8,3
20131101|2013-09-24 05:30,24,19.8,19.8,19.8,19.8,1
20131101|2013-09-24 06:30,24,19.75,19.75,19.75,19.75,128
20131101|2013-09-24 07:00,24,19.8,19.8,19.7,19.75,230
20131101|2013-09-24 07:30,24,19.7,19.7,19.7,19.7,56
20131101|2013-09-24 08:00,24,19.7,19.75,19.7,19.7,354
20131101|2013-09-24 08:30,24,19.7,19.75,19.65,19.7,442
20131101|2013-09-24 09:00,24,19.75,19.8,19.75,19.75,154
20131101|2013-09-24 09:30,24,19.75,19.75,19.7,19.7,211
20131101|2013-09-24 10:00,24,19.7,19.7,19.6,19.65,551
20131101|2013-09-24 10:30,24,19.6,19.6,19.6,19.6,5
20131101|2013-09-25 02:00,25,19.8,19.85,19.7,19.8,159
20131101|2013-09-25 02:30,25,19.7,19.75,19.65,19.75,8
20131101|2013-09-25 03:00,25,19.85,19.85,19.85,19.85,1
20131101|2013-09-25 03:30,25,19.75,19.75,19.65,19.65,104
20131101|2013-09-25 04:00,25,19.65,19.65,19.65,19.65,5
20131101|2013-09-25 04:30,25,19.55,19.55,19.55,19.55,5
20131101|2013-09-25 05:00,25,19.6,19.65,19.6,19.65,45
20131101|2013-09-25 05:30,25,19.75,19.75,19.75,19.75,47
20131101|2013-09-25 06:00,25,19.75,19.75,19.7,19.7,53
20131101|2013-09-25 06:30,25,19.75,19.75,19.75,19.75,13
20131101|2013-09-25 07:00,25,19.7,19.7,19.7,19.7,13
20131101|2013-09-25 07:30,25,19.7,19.7,19.65,19.65,41
20131101|2013-09-25 08:00,25,19.7,19.7,19.7,19.7,2
20131101|2013-09-25 08:30,25,19.75,19.75,19.7,19.75,37
20131101|2013-09-25 09:00,25,19.65,19.75,19.65,19.75,28
20131101|2013-09-25 09:30,25,19.6,19.65,19.6,19.65,140
20131101|2013-09-25 10:00,25,19.65,19.65,19.55,19.6,1089
20131101|2013-09-26 02:00,26,19.55,19.65,19.55,19.65,69
20131101|2013-09-26 03:00,26,19.7,19.75,19.7,19.75,10
20131101|2013-09-26 03:30,26,19.8,19.9,19.8,19.85,148
20131101|2013-09-26 04:00,26,19.75,19.8,19.65,19.7,157
20131101|2013-09-26 04:30,26,19.7,19.7,19.7,19.7,150
20131101|2013-09-26 05:00,26,19.7,19.7,19.7,19.7,1
20131101|2013-09-26 05:30,26,19.7,19.7,19.65,19.7,62
20131101|2013-09-26 06:00,26,19.65,19.7,19.65,19.65,97
20131101|2013-09-26 06:30,26,19.65,19.65,19.65,19.65,12
20131101|2013-09-26 07:00,26,19.65,19.75,19.6,19.7,202
20131101|2013-09-26 07:30,26,19.6,19.6,19.6,19.6,20
20131101|2013-09-26 08:00,26,19.6,19.6,19.55,19.55,28
20131101|2013-09-26 08:30,26,19.55,19.55,19.55,19.55,124
20131101|2013-09-26 09:00,26,19.55,19.6,19.45,19.55,198
20131101|2013-09-26 09:30,26,19.6,19.6,19.55,19.55,56
20131101|2013-09-26 10:00,26,19.65,19.7,19.55,19.6,928
20131101|2013-09-26 10:30,26,19.6,19.6,19.6,19.6,10
20131101|2013-09-27 02:00,27,19.4,19.45,19.4,19.45,5
20131101|2013-09-27 02:30,27,19.5,19.55,19.5,19.55,32
20131101|2013-09-27 03:00,27,19.55,19.55,19.55,19.55,33
20131101|2013-09-27 03:30,27,19.55,19.55,19.55,19.55,26
20131101|2013-09-27 04:00,27,19.5,19.6,19.5,19.6,51
20131101|2013-09-27 05:00,27,19.6,19.6,19.6,19.6,79
20131101|2013-09-27 05:30,27,19.65,19.7,19.65,19.7,2
20131101|2013-09-27 06:00,27,19.65,19.65,19.6,19.6,27
20131101|2013-09-27 07:00,27,19.65,19.65,19.65,19.65,42
20131101|2013-09-27 08:00,27,19.7,19.7,19.7,19.7,7
20131101|2013-09-27 08:30,27,19.7,19.7,19.7,19.7,860
20131101|2013-09-27 09:00,27,19.8,19.85,19.75,19.75,99
20131101|2013-09-27 09:30,27,19.7,19.7,19.6,19.65,35
20131101|2013-09-27 10:00,27,19.65,19.7,19.6,19.6,825
20131101|2013-09-30 02:00,30,19.95,20.1,19.9,19.95,1040
20131101|2013-09-30 02:30,30,19.95,20.1,19.95,20.1,108
20131101|2013-09-30 03:00,30,20.1,20.1,19.9,19.9,204
20131101|2013-09-30 04:00,30,19.9,19.95,19.9,19.95,13
20131101|2013-09-30 04:30,30,19.95,20,19.95,20,8
20131101|2013-09-30 05:00,30,20,20.1,20,20.1,19
20131101|2013-09-30 06:30,30,20.15,20.15,20.1,20.15,348
20131101|2013-09-30 07:00,30,20.15,20.2,20.15,20.2,141
20131101|2013-09-30 07:30,30,20.2,20.2,20.05,20.05,208
20131101|2013-09-30 08:00,30,20.15,20.15,20.1,20.15,83
20131101|2013-09-30 08:30,30,20.2,20.2,20.1,20.15,170
20131101|2013-09-30 09:00,30,20.1,20.15,20,20,21
20131101|2013-09-30 09:30,30,20,20.1,20,20.1,137
20131101|2013-09-30 10:00,30,20.1,20.3,20.1,20.15,1330
20131101|2013-09-30 10:30,30,20.15,20.15,20.15,20.15,12
20131101|2013-10-01 02:00,1,20.2,20.2,19.65,20,182
20131101|2013-10-01 02:30,1,20,20.1,20,20.05,56
20131101|2013-10-01 03:00,1,20,20,19.95,20,201
20131101|2013-10-01 03:30,1,20,20.05,20,20.05,121
20131101|2013-10-01 04:00,1,20.05,20.1,20.05,20.1,248
20131101|2013-10-01 04:30,1,20.1,20.1,20,20.1,339
20131101|2013-10-01 05:00,1,20.1,20.1,20.1,20.1,101
20131101|2013-10-01 06:00,1,20.1,20.1,20.1,20.1,83
20131101|2013-10-01 06:30,1,20.1,20.1,20.1,20.1,30
20131101|2013-10-01 07:00,1,20.15,20.2,20.15,20.2,216
20131101|2013-10-01 07:30,1,20.2,20.2,20.2,20.2,103
20131101|2013-10-01 08:00,1,20.2,20.3,20.2,20.3,188
20131101|2013-10-01 08:30,1,20.3,20.3,20.2,20.3,39
20131101|2013-10-01 09:00,1,20.3,20.3,20.1,20.1,94
20131101|2013-10-01 09:30,1,20.1,20.1,19.95,19.95,18
20131101|2013-10-01 10:00,1,19.95,20.1,19.95,20.1,811
20131101|2013-10-02 02:00,2,20,20.35,20,20.3,176
20131101|2013-10-02 02:30,2,20.4,20.5,20.4,20.5,100
20131101|2013-10-02 03:00,2,20.45,20.45,20.4,20.4,52
20131101|2013-10-02 03:30,2,20.35,20.35,20.3,20.35,24
20131101|2013-10-02 04:00,2,20.3,20.3,20.25,20.25,4
20131101|2013-10-02 04:30,2,20.2,20.3,20.1,20.3,160
20131101|2013-10-02 05:00,2,20.2,20.3,20.15,20.3,95
20131101|2013-10-02 05:30,2,20.25,20.25,20.25,20.25,2
20131101|2013-10-02 06:00,2,20.2,20.2,20.2,20.2,1
20131101|2013-10-02 06:30,2,20.2,20.2,20.05,20.1,104
20131101|2013-10-02 07:00,2,20.15,20.15,20.15,20.15,15
20131101|2013-10-02 07:30,2,20.15,20.15,20.05,20.1,84
20131101|2013-10-02 08:00,2,20.15,20.15,20.15,20.15,2
20131101|2013-10-02 08:30,2,20.2,20.25,20.2,20.25,401
20131101|2013-10-02 09:00,2,20.3,20.4,20.3,20.4,427
20131101|2013-10-02 09:30,2,20.4,20.45,20.3,20.3,163
20131101|2013-10-02 10:00,2,20.25,20.3,20.1,20.15,729
20131101|2013-10-03 02:00,3,20.2,20.2,20.2,20.2,12
20131101|2013-10-03 02:30,3,20.25,20.25,20.25,20.25,6
20131101|2013-10-03 03:30,3,20.4,20.4,20.3,20.3,155
20131101|2013-10-03 04:00,3,20.3,20.35,20.3,20.35,172
20131101|2013-10-03 04:30,3,20.4,20.55,20.4,20.45,687
20131101|2013-10-03 05:00,3,20.45,20.45,20.4,20.4,87
20131101|2013-10-03 05:30,3,20.4,20.4,20.4,20.4,1
20131101|2013-10-03 07:00,3,20.5,20.5,20.5,20.5,1
20131101|2013-10-03 08:00,3,20.4,20.45,20.4,20.45,14
20131101|2013-10-03 08:30,3,20.35,20.45,20.35,20.45,534
20131101|2013-10-03 09:00,3,20.5,20.7,20.5,20.6,705
20131101|2013-10-03 09:30,3,20.6,20.7,20.6,20.6,681
20131101|2013-10-03 10:00,3,20.6,20.8,20.55,20.8,2512
20131101|2013-10-04 02:00,4,20.65,20.8,20.6,20.8,70
20131101|2013-10-04 02:30,4,20.7,20.7,20.6,20.6,372
20131101|2013-10-04 03:00,4,20.65,20.65,20.65,20.65,67
20131101|2013-10-04 03:30,4,20.55,20.55,20.45,20.45,207
20131101|2013-10-04 04:30,4,20.45,20.5,20.45,20.45,124
20131101|2013-10-04 05:00,4,20.4,20.5,20.4,20.45,198
20131101|2013-10-04 05:30,4,20.45,20.5,20.45,20.5,16
20131101|2013-10-04 06:00,4,20.5,20.5,20.5,20.5,147
20131101|2013-10-04 06:30,4,20.6,20.6,20.55,20.55,63
20131101|2013-10-04 07:00,4,20.6,20.6,20.6,20.6,100
20131101|2013-10-04 07:30,4,20.6,20.6,20.55,20.55,50
20131101|2013-10-04 08:00,4,20.55,20.6,20.55,20.6,505
20131101|2013-10-04 08:30,4,20.65,20.75,20.6,20.6,1725
20131101|2013-10-04 09:00,4,20.65,20.65,20.5,20.5,402
20131101|2013-10-04 09:30,4,20.5,20.55,20.5,20.55,125
20131101|2013-10-04 10:00,4,20.6,20.7,20.55,20.7,1075
20131101|2013-10-07 02:00,7,20.9,21.2,20.85,21.2,416
20131101|2013-10-07 02:30,7,21.25,21.25,21.1,21.1,350
20131101|2013-10-07 03:00,7,21.15,21.15,21.1,21.15,119
20131101|2013-10-07 03:30,7,21.1,21.1,21.1,21.1,112
20131101|2013-10-07 04:00,7,21.1,21.1,21.05,21.05,55
20131101|2013-10-07 04:30,7,21,21,20.95,20.95,42
20131101|2013-10-07 05:00,7,21,21,21,21,3
20131101|2013-10-07 05:30,7,21,21,21,21,1
20131101|2013-10-07 07:00,7,20.95,20.95,20.95,20.95,103
20131101|2013-10-07 07:30,7,20.9,20.9,20.9,20.9,139
20131101|2013-10-07 08:00,7,20.95,21,20.95,21,101
20131101|2013-10-07 08:30,7,21,21,20.8,20.9,291
20131101|2013-10-07 09:00,7,20.9,20.9,20.75,20.8,919
20131101|2013-10-07 09:30,7,20.8,20.85,20.75,20.8,701
20131101|2013-10-07 10:00,7,20.85,20.9,20.8,20.8,806
20131101|2013-10-07 10:30,7,20.9,20.9,20.9,20.9,100
20131101|2013-10-08 02:00,8,21,21.05,20.9,20.9,540
20131101|2013-10-08 02:30,8,20.85,21,20.85,20.95,450
20131101|2013-10-08 03:00,8,20.95,20.95,20.95,20.95,31
20131101|2013-10-08 03:30,8,20.95,21,20.95,21,301
20131101|2013-10-08 04:00,8,20.95,21.05,20.95,21,370
20131101|2013-10-08 04:30,8,21,21.15,21,21,122
20131101|2013-10-08 05:00,8,21.05,21.05,20.95,21,95
20131101|2013-10-08 05:30,8,21.05,21.05,21,21,24
20131101|2013-10-08 06:00,8,21,21.05,21,21.05,642
20131101|2013-10-08 06:30,8,21,21,21,21,10
20131101|2013-10-08 07:00,8,21.05,21.1,21,21,423
20131101|2013-10-08 07:30,8,21.05,21.1,21.05,21.05,1548
20131101|2013-10-08 08:00,8,21.05,21.1,21.05,21.05,179
20131101|2013-10-08 08:30,8,21.1,21.3,21.1,21.2,1684
20131101|2013-10-08 09:00,8,21.2,21.3,21.2,21.25,672
20131101|2013-10-08 09:30,8,21.25,21.55,21.25,21.45,279
20131101|2013-10-08 10:00,8,21.45,21.65,21.45,21.65,1043
20131101|2013-10-08 10:30,8,21.65,21.65,21.65,21.65,20
20131101|2013-10-09 02:00,9,21.6,21.85,21.55,21.7,592
20131101|2013-10-09 02:30,9,21.75,21.8,21.75,21.8,136
20131101|2013-10-09 03:00,9,21.85,21.85,21.75,21.75,223
20131101|2013-10-09 03:30,9,21.8,21.8,21.65,21.65,125
20131101|2013-10-09 04:00,9,21.65,21.65,21.4,21.4,377
20131101|2013-10-09 04:30,9,21.45,21.5,21.45,21.5,54
20131101|2013-10-09 05:00,9,21.5,21.55,21.5,21.55,65
20131101|2013-10-09 05:30,9,21.55,21.55,21.5,21.5,553
20131101|2013-10-09 06:00,9,21.5,21.5,21.5,21.5,147
20131101|2013-10-09 06:30,9,21.55,21.55,21.5,21.55,17
20131101|2013-10-09 07:00,9,21.6,21.65,21.55,21.6,843
20131101|2013-10-09 07:30,9,21.6,21.65,21.6,21.65,50
20131101|2013-10-09 08:00,9,21.6,21.7,21.6,21.7,37
20131101|2013-10-09 08:30,9,21.75,21.95,21.7,21.85,203
20131101|2013-10-09 09:00,9,21.95,22.05,21.85,21.85,1684
20131101|2013-10-09 09:30,9,21.8,22,21.8,22,1496
20131101|2013-10-09 10:00,9,22.05,22.35,22,22.3,1896
20131101|2013-10-09 10:30,9,22.25,22.25,22.25,22.25,100
20131101|2013-10-10 02:00,10,21.95,21.95,21.6,21.6,1813
20131101|2013-10-10 02:30,10,21.55,21.55,21.45,21.45,677
20131101|2013-10-10 03:00,10,21.55,21.55,21.4,21.4,772
20131101|2013-10-10 03:30,10,21.4,21.5,21.4,21.45,254
20131101|2013-10-10 04:00,10,21.4,21.45,21.4,21.4,272
20131101|2013-10-10 04:30,10,21.45,21.45,21.35,21.35,230
20131101|2013-10-10 05:00,10,21.35,21.45,21.3,21.3,176
20131101|2013-10-10 05:30,10,21.3,21.3,21.25,21.25,318
20131101|2013-10-10 06:00,10,21.3,21.3,21.3,21.3,53
20131101|2013-10-10 06:30,10,21.3,21.4,21.3,21.4,250
20131101|2013-10-10 07:00,10,21.4,21.4,21.25,21.3,358
20131101|2013-10-10 07:30,10,21.3,21.35,21.2,21.2,947
20131101|2013-10-10 08:00,10,21.15,21.2,21.1,21.1,257
20131101|2013-10-10 08:30,10,21,21.1,20.9,20.9,913
20131101|2013-10-10 09:00,10,20.9,21,20.9,20.9,565
20131101|2013-10-10 09:30,10,20.85,20.85,20.7,20.8,880
20131101|2013-10-10 10:00,10,20.85,20.9,20.85,20.9,2541
20131101|2013-10-10 10:30,10,20.85,20.85,20.85,20.85,72
20131101|2013-10-11 02:00,11,20.8,20.9,20.75,20.75,293
20131101|2013-10-11 02:30,11,20.8,20.8,20.6,20.6,380
20131101|2013-10-11 03:00,11,20.65,20.65,20.5,20.5,158
20131101|2013-10-11 03:30,11,20.5,20.5,20.45,20.45,50
20131101|2013-10-11 04:00,11,20.4,20.45,20.4,20.45,727
20131101|2013-10-11 04:30,11,20.4,20.4,20.35,20.35,27
20131101|2013-10-11 05:00,11,20.3,20.45,20.25,20.45,69
20131101|2013-10-11 05:30,11,20.45,20.45,20.45,20.45,36
20131101|2013-10-11 06:00,11,20.4,20.45,20.4,20.45,11
20131101|2013-10-11 06:30,11,20.45,20.5,20.45,20.5,152
20131101|2013-10-11 07:00,11,20.45,20.45,20.35,20.4,980
20131101|2013-10-11 07:30,11,20.45,20.45,20.35,20.4,1035
20131101|2013-10-11 08:00,11,20.35,20.35,20.3,20.35,741
20131101|2013-10-11 08:30,11,20.35,20.4,20.1,20.1,427
20131101|2013-10-11 09:00,11,20.1,20.2,20.1,20.2,363
20131101|2013-10-11 09:30,11,20.15,20.2,20.15,20.15,310
20131101|2013-10-11 10:00,11,20.2,20.2,20,20.05,421
20131101|2013-10-14 02:00,14,20.25,20.7,20.25,20.35,514
20131101|2013-10-14 02:30,14,20.35,20.4,20.25,20.25,238
20131101|2013-10-14 03:00,14,20.25,20.3,20.25,20.3,599
20131101|2013-10-14 03:30,14,20.3,20.35,20.3,20.3,221
20131101|2013-10-14 04:00,14,20.3,20.4,20.3,20.4,118
20131101|2013-10-14 04:30,14,20.4,20.4,20.4,20.4,1
20131101|2013-10-14 05:00,14,20.5,20.5,20.35,20.4,89
20131101|2013-10-14 05:30,14,20.4,20.4,20.35,20.4,230
20131101|2013-10-14 06:30,14,20.5,20.6,20.5,20.6,7
20131101|2013-10-14 07:00,14,20.6,20.6,20.6,20.6,40
20131101|2013-10-14 07:30,14,20.65,20.65,20.55,20.6,45
20131101|2013-10-14 08:00,14,20.65,20.65,20.55,20.55,138
20131101|2013-10-14 08:30,14,20.65,20.65,20.45,20.45,162
20131101|2013-10-14 09:00,14,20.45,20.5,20.45,20.5,648
20131101|2013-10-14 09:30,14,20.5,20.5,20.45,20.5,341
20131101|2013-10-14 10:00,14,20.5,20.5,20.4,20.4,3201
20131101|2013-10-15 02:00,15,20,20.15,19.75,19.75,522
20131101|2013-10-15 02:30,15,19.75,19.8,19.7,19.8,603
20131101|2013-10-15 03:00,15,19.8,19.9,19.6,19.65,393
20131101|2013-10-15 03:30,15,19.65,19.65,19.6,19.6,429
20131101|2013-10-15 04:00,15,19.6,19.6,19.5,19.55,543
20131101|2013-10-15 04:30,15,19.5,19.55,19.5,19.55,1185
20131101|2013-10-15 05:00,15,19.6,19.7,19.6,19.7,32
20131101|2013-10-15 05:30,15,19.7,19.7,19.65,19.65,120
20131101|2013-10-15 06:00,15,19.6,19.6,19.6,19.6,112
20131101|2013-10-15 06:30,15,19.55,19.6,19.55,19.6,152
20131101|2013-10-15 07:00,15,19.6,19.7,19.6,19.65,231
20131101|2013-10-15 07:30,15,19.6,19.65,19.6,19.65,319
20131101|2013-10-15 08:00,15,19.6,19.8,19.6,19.75,761
20131101|2013-10-15 08:30,15,19.8,19.9,19.7,19.75,1718
20131101|2013-10-15 09:00,15,19.75,19.8,19.65,19.8,804
20131101|2013-10-15 09:30,15,19.75,20,19.75,20,473
20131101|2013-10-15 10:00,15,20,20.05,19.7,19.75,1622
20131101|2013-10-15 10:30,15,19.75,19.75,19.75,19.75,8
20131101|2013-10-16 02:00,16,20,20.35,20,20.2,187
20131101|2013-10-16 02:30,16,20.2,20.25,20.15,20.2,1951
20131101|2013-10-16 03:00,16,20.2,20.25,20.15,20.2,564
20131101|2013-10-16 03:30,16,20.2,20.2,20.2,20.2,1
20131101|2013-10-16 04:00,16,20.15,20.15,20.05,20.05,450
20131101|2013-10-16 04:30,16,20.05,20.1,20,20,184
20131101|2013-10-16 05:00,16,20,20.05,20,20.05,204
20131101|2013-10-16 05:30,16,20.05,20.05,20,20,227
20131101|2013-10-16 06:00,16,20,20,20,20,67
20131101|2013-10-16 06:30,16,20.1,20.1,20.1,20.1,8
20131101|2013-10-16 07:00,16,20.1,20.1,20,20,155
20131101|2013-10-16 07:30,16,20.05,20.05,19.95,19.95,1183
20131101|2013-10-16 08:00,16,19.95,20,19.8,19.8,744
20131101|2013-10-16 08:30,16,19.85,19.95,19.6,19.6,1644
20131101|2013-10-16 09:00,16,19.6,19.75,19.6,19.6,1240
20131101|2013-10-16 09:30,16,19.6,19.7,19.55,19.55,956
20131101|2013-10-16 10:00,16,19.5,19.5,19.3,19.45,1524
20131101|2013-10-16 10:30,16,19.4,19.4,19.4,19.4,114
20131101|2013-10-17 02:00,17,19.3,19.3,18.7,18.7,532
20131101|2013-10-17 02:30,17,18.75,18.9,18.75,18.85,652
20131101|2013-10-17 03:00,17,18.9,19.05,18.85,18.9,1091
20131101|2013-10-17 03:30,17,18.9,18.9,18.75,18.8,86
20131101|2013-10-17 04:00,17,18.85,18.85,18.85,18.85,20
20131101|2013-10-17 04:30,17,18.8,18.95,18.8,18.95,176
20131101|2013-10-17 05:00,17,19,19,18.9,18.9,718
20131101|2013-10-17 05:30,17,18.9,18.9,18.8,18.8,303
20131101|2013-10-17 06:00,17,18.85,18.85,18.85,18.85,2
20131101|2013-10-17 07:00,17,18.9,18.95,18.9,18.9,371
20131101|2013-10-17 07:30,17,18.9,18.95,18.9,18.9,192
20131101|2013-10-17 08:00,17,19,19,18.9,18.9,126
20131101|2013-10-17 08:30,17,18.9,18.9,18.7,18.7,880
20131101|2013-10-17 09:00,17,18.65,18.65,18.4,18.45,1389
20131101|2013-10-17 09:30,17,18.45,18.55,18.4,18.55,509
20131101|2013-10-17 10:00,17,18.5,18.5,18.25,18.25,1425
20131101|2013-10-17 10:30,17,18.2,18.2,18.2,18.2,250
20131101|2013-10-18 02:00,18,18.25,18.25,17.9,17.95,722
20131101|2013-10-18 02:30,18,17.95,17.95,17.9,17.9,387
20131101|2013-10-18 03:00,18,17.9,18,17.9,17.95,449
20131101|2013-10-18 03:30,18,17.95,18,17.95,17.95,40
20131101|2013-10-18 04:00,18,18,18,17.95,17.95,279
20131101|2013-10-18 04:30,18,17.95,18,17.9,17.9,174
20131101|2013-10-18 05:00,18,17.9,17.9,17.85,17.85,128
20131101|2013-10-18 05:30,18,17.9,17.9,17.9,17.9,11
20131101|2013-10-18 06:00,18,17.9,17.9,17.9,17.9,58
20131101|2013-10-18 06:30,18,17.95,17.95,17.85,17.85,593
20131101|2013-10-18 07:00,18,17.85,17.9,17.85,17.85,379
20131101|2013-10-18 07:30,18,17.8,17.85,17.8,17.85,395
20131101|2013-10-18 08:00,18,17.85,17.85,17.8,17.85,233
20131101|2013-10-18 08:30,18,17.85,17.85,17.7,17.7,1636
20131101|2013-10-18 09:00,18,17.7,17.8,17.6,17.7,387
20131101|2013-10-18 09:30,18,17.7,17.75,17.7,17.75,113
20131101|2013-10-18 10:00,18,17.7,17.7,17.55,17.55,1488
20131101|2013-10-18 10:30,18,17.55,17.55,17.55,17.55,2
20131101|2013-10-21 02:00,21,17.55,17.6,17.5,17.5,124
20131101|2013-10-21 02:30,21,17.5,17.6,17.5,17.55,675
20131101|2013-10-21 03:00,21,17.55,17.55,17.55,17.55,36
20131101|2013-10-21 03:30,21,17.55,17.6,17.5,17.55,142
20131101|2013-10-21 04:00,21,17.6,17.65,17.6,17.6,329
20131101|2013-10-21 04:30,21,17.65,17.65,17.6,17.6,196
20131101|2013-10-21 05:00,21,17.65,17.65,17.55,17.55,905
20131101|2013-10-21 05:30,21,17.6,17.6,17.6,17.6,56
20131101|2013-10-21 06:00,21,17.6,17.65,17.6,17.6,134
20131101|2013-10-21 06:30,21,17.6,17.6,17.6,17.6,8
20131101|2013-10-21 07:00,21,17.6,17.6,17.6,17.6,34
20131101|2013-10-21 07:30,21,17.6,17.6,17.6,17.6,50
20131101|2013-10-21 08:00,21,17.55,17.55,17.55,17.55,340
20131101|2013-10-21 08:30,21,17.55,17.6,17.5,17.5,354
20131101|2013-10-21 09:00,21,17.55,17.6,17.55,17.6,473
20131101|2013-10-21 09:30,21,17.6,17.8,17.6,17.7,2209
20131101|2013-10-21 10:00,21,17.65,17.7,17.5,17.55,1395
20131101|2013-10-21 10:30,21,17.6,17.6,17.6,17.6,3
20131101|2013-10-22 02:00,22,17.9,17.9,17.55,17.55,221
20131101|2013-10-22 02:30,22,17.5,17.5,17.45,17.45,37
20131101|2013-10-22 03:00,22,17.45,17.45,17.4,17.45,58
20131101|2013-10-22 03:30,22,17.45,17.45,17.4,17.4,156
20131101|2013-10-22 04:00,22,17.45,17.5,17.45,17.5,71
20131101|2013-10-22 04:30,22,17.45,17.45,17.45,17.45,35
20131101|2013-10-22 06:00,22,17.45,17.45,17.45,17.45,610
20131101|2013-10-22 06:30,22,17.45,17.45,17.4,17.45,428
20131101|2013-10-22 07:00,22,17.45,17.45,17.25,17.3,330
20131101|2013-10-22 07:30,22,17.3,17.3,17.1,17.25,466
20131101|2013-10-22 08:00,22,17.2,17.3,17.2,17.3,821
20131101|2013-10-22 08:30,22,17.3,17.3,17.2,17.2,271
20131101|2013-10-22 09:00,22,17.2,17.4,17.15,17.4,418
20131101|2013-10-22 09:30,22,17.4,17.5,17.35,17.5,570
20131101|2013-10-22 10:00,22,17.5,17.5,17.4,17.4,3147
20131101|2013-10-23 02:00,23,17.7,17.75,17.6,17.6,407
20131101|2013-10-23 02:30,23,17.7,17.85,17.7,17.85,351
20131101|2013-10-23 03:00,23,17.85,17.85,17.8,17.8,274
20131101|2013-10-23 03:30,23,17.75,17.75,17.7,17.7,122
20131101|2013-10-23 04:00,23,17.65,17.75,17.65,17.75,30
20131101|2013-10-23 04:30,23,17.7,17.85,17.7,17.75,55
20131101|2013-10-23 05:00,23,17.7,17.7,17.7,17.7,5
20131101|2013-10-23 05:30,23,17.75,17.75,17.75,17.75,23
20131101|2013-10-23 06:30,23,17.65,17.75,17.65,17.75,38
20131101|2013-10-23 07:00,23,17.7,17.7,17.7,17.7,18
20131101|2013-10-23 07:30,23,17.65,17.65,17.65,17.65,31
20131101|2013-10-23 08:00,23,17.7,17.7,17.7,17.7,77
20131101|2013-10-23 08:30,23,17.7,17.95,17.7,17.95,196
20131101|2013-10-23 09:00,23,18,18.05,17.9,17.95,385
20131101|2013-10-23 09:30,23,17.95,18,17.85,17.95,367
20131101|2013-10-23 10:00,23,18,18,17.75,17.9,1177
20131101|2013-10-24 02:00,24,17.65,17.7,17.35,17.35,218
20131101|2013-10-24 02:30,24,17.4,17.5,17.4,17.5,34
20131101|2013-10-24 03:00,24,17.6,17.6,17.6,17.6,6
20131101|2013-10-24 03:30,24,17.55,17.55,17.55,17.55,20
20131101|2013-10-24 04:00,24,17.55,17.55,17.55,17.55,1
20131101|2013-10-24 04:30,24,17.5,17.5,17.5,17.5,50
20131101|2013-10-24 05:00,24,17.45,17.45,17.45,17.45,1
20131101|2013-10-24 06:00,24,17.4,17.45,17.4,17.45,55
20131101|2013-10-24 06:30,24,17.4,17.4,17.4,17.4,20
20131101|2013-10-24 07:00,24,17.4,17.4,17.4,17.4,127
20131101|2013-10-24 07:30,24,17.35,17.4,17.35,17.4,233
20131101|2013-10-24 08:00,24,17.45,17.45,17.35,17.4,120
20131101|2013-10-24 08:30,24,17.45,17.5,17.4,17.4,114
20131101|2013-10-24 09:00,24,17.4,17.45,17.4,17.45,475
20131101|2013-10-24 09:30,24,17.5,17.5,17.45,17.45,68
20131101|2013-10-24 10:00,24,17.45,17.45,17.3,17.35,1648
20131101|2013-10-24 10:30,24,17.35,17.35,17.35,17.35,100
20131101|2013-10-25 02:00,25,17.65,17.65,17.5,17.5,16
20131101|2013-10-25 03:00,25,17.65,17.65,17.45,17.45,70
20131101|2013-10-25 03:30,25,17.45,17.5,17.45,17.45,81
20131101|2013-10-25 04:30,25,17.4,17.4,17.35,17.35,6
20131101|2013-10-25 05:00,25,17.35,17.4,17.35,17.4,149
20131101|2013-10-25 05:30,25,17.35,17.35,17.35,17.35,258
20131101|2013-10-25 06:00,25,17.3,17.3,17.3,17.3,150
20131101|2013-10-25 06:30,25,17.3,17.35,17.3,17.35,517
20131101|2013-10-25 07:30,25,17.35,17.35,17.35,17.35,1
20131101|2013-10-25 08:00,25,17.35,17.35,17.35,17.35,5
20131101|2013-10-25 08:30,25,17.35,17.4,17.35,17.35,8
20131101|2013-10-25 09:00,25,17.4,17.5,17.4,17.5,24
20131101|2013-10-25 09:30,25,17.45,17.45,17.4,17.4,45
20131101|2013-10-25 10:00,25,17.4,17.45,17.25,17.25,994
20131101|2013-10-25 10:30,25,17.25,17.25,17.25,17.25,20
20131101|2013-10-28 03:00,28,17.15,17.25,17.15,17.2,8
20131101|2013-10-28 03:30,28,17.25,17.3,17.2,17.3,242
20131101|2013-10-28 04:00,28,17.35,17.4,17.35,17.35,448
20131101|2013-10-28 04:30,28,17.35,17.35,17.35,17.35,6
20131101|2013-10-28 05:00,28,17.35,17.4,17.35,17.4,98
20131101|2013-10-28 05:30,28,17.4,17.55,17.4,17.5,150
20131101|2013-10-28 06:00,28,17.5,17.55,17.5,17.5,452
20131101|2013-10-28 06:30,28,17.55,17.6,17.55,17.6,302
20131101|2013-10-28 07:00,28,17.55,17.7,17.55,17.7,138
20131101|2013-10-28 07:30,28,17.65,17.65,17.6,17.6,61
20131101|2013-10-28 08:00,28,17.6,17.6,17.5,17.5,128
20131101|2013-10-28 08:30,28,17.55,17.55,17.45,17.5,439
20131101|2013-10-28 09:00,28,17.5,17.5,17.45,17.5,139
20131101|2013-10-28 09:30,28,17.55,17.65,17.45,17.65,187
20131101|2013-10-28 10:00,28,17.6,17.6,17.6,17.6,46
20131101|2013-10-28 10:30,28,17.5,17.5,17.5,17.5,2
20131101|2013-10-28 11:00,28,17.5,17.5,17.3,17.35,610
20131101|2013-10-28 11:30,28,17.3,17.3,17.3,17.3,19
20131101|2013-10-29 03:00,29,17.5,17.5,17.25,17.25,195
20131101|2013-10-29 03:30,29,17.15,17.15,17,17.1,575
20131101|2013-10-29 04:00,29,17.05,17.1,17.05,17.05,73
20131101|2013-10-29 04:30,29,17.1,17.1,17.1,17.1,26
20131101|2013-10-29 05:00,29,17.1,17.1,17,17,93
20131101|2013-10-29 06:00,29,17.05,17.05,17.05,17.05,71
20131101|2013-10-29 06:30,29,17,17,16.95,16.95,39
20131101|2013-10-29 07:00,29,16.95,17,16.95,17,49
20131101|2013-10-29 07:30,29,16.95,17,16.95,17,117
20131101|2013-10-29 08:00,29,17,17,17,17,296
20131101|2013-10-29 08:30,29,17,17.05,16.95,17.05,149
20131101|2013-10-29 09:00,29,17.05,17.1,17,17,80
20131101|2013-10-29 09:30,29,17.05,17.05,17.05,17.05,270
20131101|2013-10-29 10:00,29,17.1,17.1,17.05,17.05,306
20131101|2013-10-29 10:30,29,17.1,17.1,17,17,82
20131101|2013-10-29 11:00,29,17,17,16.85,16.9,871
20131101|2013-10-29 11:30,29,16.9,16.9,16.9,16.9,200
20131101|2013-10-30 03:00,30,16.9,16.9,16.65,16.75,89
20131101|2013-10-30 03:30,30,16.75,16.75,16.7,16.75,582
20131101|2013-10-30 04:00,30,16.75,16.75,16.75,16.75,144
20131101|2013-10-30 04:30,30,16.75,16.8,16.7,16.8,294
20131101|2013-10-30 05:00,30,16.85,16.9,16.85,16.9,209
20131101|2013-10-30 05:30,30,16.95,17.1,16.95,17.1,402
20131101|2013-10-30 06:00,30,17.1,17.1,17,17,113
20131101|2013-10-30 06:30,30,16.95,17,16.95,17,244
20131101|2013-10-30 07:00,30,17,17,17,17,6
20131101|2013-10-30 07:30,30,17,17.05,17,17.05,17
20131101|2013-10-30 08:00,30,17.1,17.25,17.1,17.25,46
20131101|2013-10-30 08:30,30,17.15,17.2,17.1,17.2,352
20131101|2013-10-30 09:00,30,17.15,17.25,17.15,17.2,80
20131101|2013-10-30 09:30,30,17.15,17.2,17.15,17.2,54
20131101|2013-10-30 10:00,30,17.2,17.25,17.2,17.25,39
20131101|2013-10-30 10:30,30,17.15,17.3,17.15,17.25,52
20131101|2013-10-30 11:00,30,17.25,17.25,17.1,17.15,817
20131101|2013-10-30 11:30,30,17.1,17.1,17.1,17.1,24
20131101|2013-10-31 03:00,31,17.1,17.1,16.9,17,615
20131101|2013-10-31 03:30,31,17,17,17,17,100
20131101|2013-10-31 04:00,31,17.05,17.05,17.05,17.05,38
20131101|2013-10-31 04:30,31,17,17,16.95,16.95,683
20131101|2013-10-31 05:00,31,17,17,16.8,16.9,355
20131101|2013-10-31 05:30,31,16.85,17,16.85,17,412
20131101|2013-10-31 06:00,31,17,17.1,17,17.05,564
20131101|2013-10-31 06:30,31,17.05,17.05,17,17,12
20131101|2013-10-31 07:00,31,17.05,17.05,17,17,267
20131101|2013-10-31 07:30,31,17.05,17.1,17.05,17.1,51
20131101|2013-10-31 08:00,31,17.1,17.1,17.1,17.1,15
20131101|2013-10-31 08:30,31,17.1,17.25,17.05,17.2,95
20131101|2013-10-31 09:00,31,17.2,17.2,17.15,17.15,208
20131101|2013-10-31 10:00,31,17.05,17.05,17.05,17.05,136
20131101|2013-10-31 10:30,31,17.05,17.05,16.95,17,192
20131101|2013-10-31 11:00,31,17.05,17.05,16.8,16.95,805
20131101|2013-10-31 11:30,31,16.95,16.95,16.95,16.95,3
20131101|2013-11-01 03:00,1,17.1,17.15,16.95,17.15,55
20131101|2013-11-01 03:30,1,17.1,17.1,17.05,17.1,95
20131101|2013-11-01 04:00,1,17.1,17.1,17.1,17.1,9
20131101|2013-11-01 04:30,1,17.15,17.15,17.1,17.15,83
20131101|2013-11-01 05:00,1,17.2,17.2,17.2,17.2,17
20131101|2013-11-01 05:30,1,17.15,17.2,17.15,17.2,514
20131101|2013-11-01 06:00,1,17.15,17.15,17.15,17.15,111
20131101|2013-11-01 06:30,1,17.1,17.1,17.1,17.1,200
20131101|2013-11-01 07:00,1,17.1,17.1,17.1,17.1,3
20131101|2013-11-01 07:30,1,17.05,17.05,17.05,17.05,2
20131101|2013-11-01 08:00,1,17.05,17.05,17.05,17.05,213
20131101|2013-11-01 08:30,1,17.05,17.05,17,17,72
20131101|2013-11-01 09:00,1,17,17.1,16.95,17.1,222
20131101|2013-11-01 09:30,1,17.1,17.1,17.1,17.1,3
20131101|2013-11-01 10:00,1,17.1,17.3,17.1,17.25,340
20131101|2013-11-01 10:30,1,17.25,17.25,17.25,17.25,59
20131101|2013-11-01 11:00,1,17.3,17.35,17.15,17.25,758
20131101|2013-11-01 11:30,1,17.15,17.15,17.15,17.15,10
20131101|2013-11-04 02:00,4,17.05,17.25,17,17.1,503
20131101|2013-11-04 02:30,4,17.1,17.1,17,17,31
20131101|2013-11-04 03:00,4,17,17,17,17,90
20131101|2013-11-04 03:30,4,17.05,17.05,17.05,17.05,31
20131101|2013-11-04 05:00,4,17.05,17.1,17.05,17.1,111
20131101|2013-11-04 06:30,4,17.05,17.05,17.05,17.05,76
20131101|2013-11-04 07:30,4,17.05,17.05,17,17,2
20131101|2013-11-04 08:00,4,17,17,17,17,182
20131101|2013-11-04 08:30,4,17.05,17.05,17.05,17.05,15
20131101|2013-11-04 09:00,4,17.05,17.05,17.05,17.05,12
20131101|2013-11-04 09:30,4,17.05,17.05,17.05,17.05,19
20131101|2013-11-04 10:00,4,17.05,17.15,17,17.15,485
20131101|2013-11-05 02:00,5,17,17,16.9,16.9,27
20131101|2013-11-05 02:30,5,16.95,17.05,16.95,17,136
20131101|2013-11-05 03:00,5,17,17,16.95,16.95,18
20131101|2013-11-05 03:30,5,17,17.2,17,17.15,195
20131101|2013-11-05 04:00,5,17.15,17.2,17.1,17.1,110
20131101|2013-11-05 04:30,5,17.1,17.15,17.1,17.1,195
20131101|2013-11-05 05:30,5,17.15,17.2,17.15,17.2,35
20131101|2013-11-05 06:00,5,17.25,17.35,17.2,17.3,251
20131101|2013-11-05 06:30,5,17.3,17.3,17.25,17.25,269
20131101|2013-11-05 07:00,5,17.25,17.3,17.2,17.3,509
20131101|2013-11-05 07:30,5,17.35,17.5,17.3,17.5,600
20131101|2013-11-05 08:00,5,17.45,17.45,17.4,17.4,167
20131101|2013-11-05 08:30,5,17.4,17.4,17.3,17.35,484
20131101|2013-11-05 09:00,5,17.4,17.45,17.3,17.35,687
20131101|2013-11-05 09:30,5,17.3,17.35,17.2,17.2,287
20131101|2013-11-05 10:00,5,17.2,17.3,17.2,17.2,681
20131101|2013-11-05 10:30,5,17.25,17.25,17.25,17.25,14
20131101|2013-11-06 02:00,6,17.05,17.05,16.8,16.8,49
20131101|2013-11-06 02:30,6,16.8,16.8,16.8,16.8,124
20131101|2013-11-06 03:00,6,16.8,16.85,16.75,16.85,108
20131101|2013-11-06 03:30,6,16.85,16.85,16.8,16.8,184
20131101|2013-11-06 04:00,6,16.8,16.85,16.8,16.85,183
20131101|2013-11-06 04:30,6,16.85,16.85,16.8,16.8,543
20131101|2013-11-06 05:00,6,16.8,16.85,16.75,16.85,17
20131101|2013-11-06 05:30,6,16.9,16.9,16.9,16.9,150
20131101|2013-11-06 06:00,6,16.9,17,16.9,17,140
20131101|2013-11-06 06:30,6,16.95,17,16.95,17,133
20131101|2013-11-06 07:00,6,17,17,17,17,38
20131101|2013-11-06 07:30,6,17,17,17,17,14
20131101|2013-11-06 08:00,6,17,17,17,17,10
20131101|2013-11-06 08:30,6,17,17,16.95,16.95,85
20131101|2013-11-06 09:00,6,16.95,17.15,16.95,17.15,54
20131101|2013-11-06 09:30,6,17.15,17.15,17.1,17.1,23
20131101|2013-11-06 10:00,6,17.1,17.2,17.1,17.15,620
20131101|2013-11-06 10:30,6,17.1,17.1,17.1,17.1,100
20131101|2013-11-07 02:00,7,17.1,17.2,17.1,17.2,33
20131101|2013-11-07 02:30,7,17.15,17.15,17.05,17.05,201
20131101|2013-11-07 03:00,7,17.05,17.1,17.05,17.1,90
20131101|2013-11-07 03:30,7,17.15,17.15,17,17,76
20131101|2013-11-07 05:00,7,17.05,17.05,17.05,17.05,70
20131101|2013-11-07 06:00,7,17,17,17,17,24
20131101|2013-11-07 06:30,7,16.95,16.95,16.5,16.6,1372
20131101|2013-11-07 07:00,7,16.55,16.6,16.55,16.6,784
20131101|2013-11-07 07:30,7,16.6,16.85,16.55,16.8,2405
20131101|2013-11-07 08:00,7,16.8,16.8,16.65,16.65,305
20131101|2013-11-07 08:30,7,16.7,16.9,16.65,16.85,603
20131101|2013-11-07 09:00,7,16.85,17.15,16.85,17,516
20131101|2013-11-07 09:30,7,17,17.3,16.95,17.1,157
20131101|2013-11-07 10:00,7,17.05,17.3,17,17.15,721
20131101|2013-11-08 02:00,8,17.55,17.55,17.3,17.45,369
20131101|2013-11-08 02:30,8,17.4,17.4,17.3,17.3,41
20131101|2013-11-08 03:00,8,17.3,17.3,17.3,17.3,2
20131101|2013-11-08 03:30,8,17.3,17.3,17.25,17.3,142
20131101|2013-11-08 04:00,8,17.3,17.3,17.2,17.2,143
20131101|2013-11-08 04:30,8,17.25,17.3,17.25,17.3,59
20131101|2013-11-08 05:00,8,17.3,17.35,17.3,17.3,682
20131101|2013-11-08 05:30,8,17.4,17.55,17.4,17.55,389
20131101|2013-11-08 06:00,8,17.45,17.45,17.4,17.4,54
20131101|2013-11-08 06:30,8,17.5,17.55,17.45,17.5,484
20131101|2013-11-08 07:00,8,17.5,17.65,17.5,17.65,450
20131101|2013-11-08 07:30,8,17.5,17.75,17.5,17.6,855
20131101|2013-11-08 08:00,8,17.45,17.5,17.3,17.4,1836
20131101|2013-11-08 08:30,8,17.45,17.45,17.25,17.35,1910
20131101|2013-11-08 09:00,8,17.35,17.4,17.2,17.2,508
20131101|2013-11-08 09:30,8,17.15,17.15,17.1,17.15,723
20131101|2013-11-08 10:00,8,17.1,17.35,17.1,17.35,1370
20131101|2013-11-08 10:30,8,17.35,17.35,17.35,17.35,32
20131101|2013-11-11 02:00,11,17.4,17.5,17.15,17.35,169
20131101|2013-11-11 02:30,11,17.4,17.4,17.35,17.4,51
20131101|2013-11-11 03:00,11,17.3,17.3,17.25,17.25,125
20131101|2013-11-11 03:30,11,17.2,17.2,17.2,17.2,110
20131101|2013-11-11 04:00,11,17.2,17.25,17.2,17.25,111
20131101|2013-11-11 04:30,11,17.2,17.2,17.2,17.2,3
20131101|2013-11-11 05:00,11,17.1,17.2,17.1,17.2,3
20131101|2013-11-11 05:30,11,17.2,17.3,17.2,17.3,308
20131101|2013-11-11 06:30,11,17.25,17.25,17.15,17.15,119
20131101|2013-11-11 07:00,11,17.2,17.2,17.2,17.2,8
20131101|2013-11-11 07:30,11,17.15,17.15,17.15,17.15,17
20131101|2013-11-11 08:00,11,17.15,17.15,17.15,17.15,100
20131101|2013-11-11 08:30,11,17.15,17.15,17.1,17.1,36
20131101|2013-11-11 09:00,11,17.1,17.15,17.1,17.15,112
20131101|2013-11-11 09:30,11,17.15,17.2,17.15,17.2,149
20131101|2013-11-11 10:00,11,17.25,17.4,17.25,17.4,594
20131101|2013-11-12 02:00,12,17.15,17.15,17.1,17.15,44
20131101|2013-11-12 02:30,12,17.15,17.3,17.15,17.3,77
20131101|2013-11-12 03:00,12,17.3,17.45,17.3,17.45,132
20131101|2013-11-12 03:30,12,17.45,17.45,17.35,17.4,18
20131101|2013-11-12 04:00,12,17.4,17.45,17.4,17.45,21
20131101|2013-11-12 04:30,12,17.4,17.4,17.4,17.4,107
20131101|2013-11-12 05:00,12,17.4,17.4,17.4,17.4,121
20131101|2013-11-12 05:30,12,17.35,17.35,17.3,17.3,24
20131101|2013-11-12 06:00,12,17.3,17.3,17.3,17.3,7
20131101|2013-11-12 06:30,12,17.2,17.2,17.2,17.2,210
20131101|2013-11-12 07:00,12,17.4,17.4,17.4,17.4,112
20131101|2013-11-12 07:30,12,17.35,17.35,17.35,17.35,109
20131101|2013-11-12 08:00,12,17.35,17.35,17.2,17.3,123
20131101|2013-11-12 08:30,12,17.3,17.3,17.15,17.15,151
20131101|2013-11-12 09:00,12,17.2,17.25,17.15,17.2,176
20131101|2013-11-12 09:30,12,17.2,17.3,17.15,17.3,194
20131101|2013-11-12 10:00,12,17.3,17.4,17.3,17.35,305
20131101|2013-11-12 10:30,12,17.45,17.45,17.45,17.45,17
20131101|2013-11-13 02:00,13,17.55,17.55,17.3,17.3,63
20131101|2013-11-13 02:30,13,17.35,17.4,17.35,17.4,16
20131101|2013-11-13 03:00,13,17.45,17.55,17.45,17.5,290
20131101|2013-11-13 03:30,13,17.5,17.55,17.5,17.55,45
20131101|2013-11-13 04:00,13,17.55,17.55,17.5,17.55,69
20131101|2013-11-13 04:30,13,17.5,17.55,17.5,17.55,6
20131101|2013-11-13 05:00,13,17.65,17.7,17.6,17.6,157
20131101|2013-11-13 05:30,13,17.65,17.7,17.65,17.7,101
20131101|2013-11-13 06:00,13,17.7,17.7,17.65,17.65,69
20131101|2013-11-13 06:30,13,17.7,17.9,17.7,17.8,516
20131101|2013-11-13 07:00,13,17.8,17.95,17.8,17.85,131
20131101|2013-11-13 07:30,13,17.85,17.95,17.85,17.95,375
20131101|2013-11-13 08:00,13,17.95,18,17.9,17.95,378
20131101|2013-11-13 08:30,13,17.9,17.9,17.55,17.6,275
20131101|2013-11-13 09:00,13,17.55,17.55,17.5,17.5,1075
20131101|2013-11-13 09:30,13,17.5,17.5,17.35,17.35,2151
20131101|2013-11-13 10:00,13,17.35,17.55,17.35,17.55,1433
20131101|2013-11-13 10:30,13,17.55,17.55,17.55,17.55,5
20131101|2013-11-14 02:00,14,16.9,16.9,16.7,16.75,788
20131101|2013-11-14 02:30,14,16.75,16.8,16.7,16.75,200
20131101|2013-11-14 03:00,14,16.75,16.75,16.65,16.7,1577
20131101|2013-11-14 03:30,14,16.7,16.7,16.7,16.7,25
20131101|2013-11-14 04:00,14,16.75,16.85,16.75,16.8,209
20131101|2013-11-14 04:30,14,16.8,16.8,16.8,16.8,505
20131101|2013-11-14 05:00,14,16.85,16.95,16.85,16.95,139
20131101|2013-11-14 05:30,14,16.95,17.05,16.95,17.05,51
20131101|2013-11-14 06:30,14,17,17,16.95,16.95,9
20131101|2013-11-14 07:00,14,16.9,16.9,16.9,16.9,2
20131101|2013-11-14 07:30,14,16.9,16.95,16.9,16.9,123
20131101|2013-11-14 08:00,14,16.95,17,16.95,16.95,386
20131101|2013-11-14 08:30,14,16.9,17,16.9,16.95,379
20131101|2013-11-14 09:00,14,16.95,16.95,16.85,16.85,791
20131101|2013-11-14 09:30,14,16.9,16.9,16.75,16.75,1194
20131101|2013-11-14 10:00,14,16.7,16.7,16.5,16.6,2222
20131101|2013-11-15 02:00,15,16.55,16.6,16.4,16.5,166
20131101|2013-11-15 02:30,15,16.45,16.55,16.3,16.4,721
20131101|2013-11-15 03:00,15,16.4,16.4,16.3,16.3,244
20131101|2013-11-15 03:30,15,16.35,16.4,16.35,16.35,22
20131101|2013-11-15 04:00,15,16.3,16.3,16.25,16.25,237
20131101|2013-11-15 04:30,15,16.25,16.25,16.15,16.15,245
20131101|2013-11-15 05:00,15,16.15,16.15,16.15,16.15,58
20131101|2013-11-15 05:30,15,16.1,16.15,16.1,16.15,12
20131101|2013-11-15 06:00,15,16.15,16.2,16.15,16.2,341
20131101|2013-11-15 07:00,15,16.15,16.15,16.15,16.15,196
20131101|2013-11-15 07:30,15,16.15,16.15,16.1,16.1,116
20131101|2013-11-15 08:00,15,16.1,16.15,16.1,16.1,122
20131101|2013-11-15 08:30,15,16.15,16.3,16.15,16.3,568
20131101|2013-11-15 09:00,15,16.25,16.3,16.25,16.25,89
20131101|2013-11-15 09:30,15,16.3,16.3,16.25,16.25,239
20131101|2013-11-15 10:00,15,16.25,16.25,16.1,16.15,1339
20131101|2013-11-15 10:30,15,16.25,16.25,16.25,16.25,13
20131101|2013-11-18 02:00,18,16.4,16.45,16.2,16.25,96
20131101|2013-11-18 02:30,18,16.2,16.25,16.2,16.2,146
20131101|2013-11-18 03:00,18,16.2,16.2,16.1,16.1,56
20131101|2013-11-18 03:30,18,16.15,16.15,16,16,251
20131101|2013-11-18 04:00,18,16,16,15.65,15.7,1046
20131101|2013-11-18 04:30,18,15.7,15.75,15.65,15.75,215
20131101|2013-11-18 05:00,18,15.75,15.75,15.7,15.7,759
20131101|2013-11-18 05:30,18,15.7,15.7,15.55,15.55,1247
20131101|2013-11-18 06:00,18,15.55,15.6,15.55,15.6,87
20131101|2013-11-18 06:30,18,15.6,15.65,15.6,15.65,46
20131101|2013-11-18 07:00,18,15.65,15.65,15.65,15.65,199
20131101|2013-11-18 07:30,18,15.65,15.65,15.55,15.55,88
20131101|2013-11-18 08:00,18,15.55,15.65,15.5,15.6,87
20131101|2013-11-18 08:30,18,15.6,15.8,15.6,15.75,547
20131101|2013-11-18 09:00,18,15.8,15.8,15.7,15.75,329
20131101|2013-11-18 09:30,18,15.75,15.8,15.75,15.8,449
20131101|2013-11-18 10:00,18,15.8,15.8,15.6,15.75,2857
20131101|2013-11-19 02:00,19,15.85,16,15.85,16,593
20131101|2013-11-19 02:30,19,16.05,16.05,16.05,16.05,1
20131101|2013-11-19 03:00,19,16,16,15.9,15.9,7
20131101|2013-11-19 03:30,19,15.95,15.95,15.95,15.95,526
20131101|2013-11-19 04:00,19,16,16.1,16,16,185
20131101|2013-11-19 04:30,19,16.05,16.05,16,16,544
20131101|2013-11-19 05:00,19,16,16,15.9,15.9,27
20131101|2013-11-19 06:00,19,16,16,15.95,15.95,164
20131101|2013-11-19 06:30,19,15.95,15.95,15.95,15.95,25
20131101|2013-11-19 07:00,19,16,16,15.9,15.9,126
20131101|2013-11-19 07:30,19,15.9,15.9,15.85,15.9,58
20131101|2013-11-19 08:00,19,15.85,15.9,15.85,15.9,163
20131101|2013-11-19 08:30,19,15.9,15.95,15.85,15.9,305
20131101|2013-11-19 09:00,19,15.8,15.8,15.75,15.8,136
20131101|2013-11-19 09:30,19,15.8,15.85,15.75,15.85,269
20131101|2013-11-19 10:00,19,15.85,15.95,15.85,15.9,1738
20131101|2013-11-19 10:30,19,15.85,15.85,15.85,15.85,108
20131101|2013-11-20 02:00,20,15.9,15.9,15.6,15.65,254
20131101|2013-11-20 02:30,20,15.65,15.65,15.65,15.65,18
20131101|2013-11-20 03:00,20,15.6,15.6,15.55,15.55,200
20131101|2013-11-20 03:30,20,15.6,15.6,15.5,15.5,15
20131101|2013-11-20 04:00,20,15.5,15.5,15.5,15.5,100
20131101|2013-11-20 04:30,20,15.4,15.4,15.15,15.25,462
20131201|2013-04-22 07:30,22,21.7,21.7,21.7,21.7,7
20131201|2013-04-22 08:00,22,21.7,21.7,21.7,21.7,293
20131201|2013-04-22 08:30,22,21.7,21.75,21.7,21.75,105
20131201|2013-04-25 09:30,25,21.5,21.55,21.5,21.55,40
20131201|2013-04-25 10:00,25,21.5,21.5,21.45,21.45,30
20131201|2013-04-26 08:00,26,21.55,21.55,21.5,21.5,250
20131201|2013-04-26 08:30,26,21.5,21.5,21.5,21.5,150
20131201|2013-04-29 09:30,29,21.55,21.55,21.55,21.55,7
20131201|2013-04-30 08:30,30,21.2,21.2,21,21,30
20131201|2013-05-02 07:00,2,21.05,21.05,21.05,21.05,7
20131201|2013-05-02 08:30,2,21.2,21.2,21.05,21.05,500
20131201|2013-05-02 10:00,2,20.9,20.9,20.9,20.9,5
20131201|2013-05-03 04:00,3,21,21,21,21,3
20131201|2013-05-03 07:30,3,20.85,20.9,20.8,20.9,117
20131201|2013-05-06 04:00,6,21,21,21,21,2
20131201|2013-05-07 04:30,7,21,21,21,21,3
20131201|2013-05-07 06:30,7,20.7,20.7,20.65,20.65,3
20131201|2013-05-07 07:30,7,20.6,20.6,20.6,20.6,4
20131201|2013-05-07 10:00,7,20.6,20.6,20.6,20.6,100
20131201|2013-05-08 02:30,8,20.6,20.6,20.6,20.6,12
20131201|2013-05-08 04:30,8,20.6,20.6,20.6,20.6,3
20131201|2013-05-08 05:00,8,20.6,20.6,20.6,20.6,12
20131201|2013-05-09 08:30,9,20.6,20.6,20.6,20.6,10
20131201|2013-05-09 09:30,9,20.6,20.6,20.6,20.6,100
20131201|2013-05-10 04:30,10,20.45,20.45,20.45,20.45,10
20131201|2013-05-10 07:30,10,20.55,20.55,20.55,20.55,10
20131201|2013-05-10 08:00,10,20.6,20.6,20.6,20.6,2
20131201|2013-05-10 09:00,10,20.65,20.7,20.65,20.7,8
20131201|2013-05-10 09:30,10,20.6,20.6,20.6,20.6,10
20131201|2013-05-13 09:00,13,20.8,20.8,20.75,20.75,200
20131201|2013-05-13 09:30,13,20.65,20.65,20.65,20.65,200
20131201|2013-05-13 10:00,13,20.7,20.7,20.5,20.5,643
20131201|2013-05-14 06:30,14,20.55,20.55,20.55,20.55,3
20131201|2013-05-14 09:30,14,20.4,20.4,20.4,20.4,200
20131201|2013-05-14 10:00,14,20.45,20.45,20.35,20.35,435
20131201|2013-05-15 03:30,15,20.55,20.55,20.55,20.55,16
20131201|2013-05-15 06:30,15,20.45,20.45,20.45,20.45,20
20131201|2013-05-15 07:30,15,20.5,20.5,20.5,20.5,2
20131201|2013-05-15 09:00,15,20.55,20.55,20.55,20.55,348
20131201|2013-05-15 09:30,15,20.5,20.5,20.5,20.5,200
20131201|2013-05-15 10:00,15,20.55,20.55,20.4,20.45,850
20131201|2013-05-16 02:00,16,20.45,20.45,20.45,20.45,15
20131201|2013-05-16 07:00,16,20.35,20.4,20.35,20.4,310
20131201|2013-05-16 08:00,16,20.6,20.6,20.6,20.6,15
20131201|2013-05-16 08:30,16,20.6,20.6,20.5,20.5,40
20131201|2013-05-16 09:00,16,20.55,20.6,20.55,20.6,278
20131201|2013-05-16 10:00,16,20.6,20.6,20.45,20.6,651
20131201|2013-05-17 06:00,17,20.5,20.5,20.5,20.5,10
20131201|2013-05-17 06:30,17,20.55,20.55,20.55,20.55,5
20131201|2013-05-17 08:00,17,20.55,20.55,20.55,20.55,12
20131201|2013-05-17 08:30,17,20.55,20.6,20.5,20.55,238
20131201|2013-05-17 09:00,17,20.55,20.55,20.5,20.5,79
20131201|2013-05-17 09:30,17,20.5,20.6,20.5,20.6,177
20131201|2013-05-20 07:00,20,20.7,20.7,20.7,20.7,12
20131201|2013-05-20 07:30,20,20.75,20.75,20.75,20.75,100
20131201|2013-05-20 08:30,20,20.75,20.75,20.75,20.75,20
20131201|2013-05-20 09:00,20,20.75,20.75,20.75,20.75,20
20131201|2013-05-20 09:30,20,20.75,20.75,20.7,20.7,4
20131201|2013-05-20 10:00,20,20.75,20.75,20.75,20.75,40
20131201|2013-05-21 03:30,21,20.8,20.8,20.8,20.8,10
20131201|2013-05-21 06:30,21,20.85,20.85,20.85,20.85,20
20131201|2013-05-21 07:30,21,20.85,20.95,20.85,20.95,19
20131201|2013-05-21 08:30,21,20.85,20.95,20.85,20.95,90
20131201|2013-05-21 09:30,21,20.9,21,20.9,21,40
20131201|2013-05-21 10:00,21,21,21,20.85,20.9,1064
20131201|2013-05-22 02:00,22,21,21,21,21,100
20131201|2013-05-22 03:00,22,21,21,21,21,15
20131201|2013-05-22 07:00,22,21.05,21.05,21.05,21.05,8
20131201|2013-05-22 08:30,22,21,21,20.95,20.95,70
20131201|2013-05-22 09:00,22,20.85,20.85,20.65,20.65,370
20131201|2013-05-22 09:30,22,20.7,20.85,20.7,20.8,363
20131201|2013-05-22 10:00,22,20.95,20.95,20.85,20.85,95
20131201|2013-05-23 04:30,23,21.4,21.4,21.4,21.4,5
20131201|2013-05-23 06:00,23,21.2,21.2,21.2,21.2,3
20131201|2013-05-23 08:00,23,21.55,21.55,21.55,21.55,7
20131201|2013-05-23 08:30,23,21.55,21.55,21.55,21.55,5
20131201|2013-05-23 09:00,23,21.55,21.55,21.55,21.55,15
20131201|2013-05-23 09:30,23,21.4,21.4,21.3,21.35,337
20131201|2013-05-23 10:00,23,21.3,21.3,20.95,20.95,1068
20131201|2013-05-24 08:30,24,21.2,21.2,21.2,21.2,35
20131201|2013-05-24 09:00,24,21.3,21.3,21.2,21.2,279
20131201|2013-05-24 09:30,24,21.15,21.25,21.05,21.05,304
20131201|2013-05-24 10:00,24,21.05,21.1,21.05,21.1,320
20131201|2013-05-28 07:00,28,20.9,20.9,20.9,20.9,10
20131201|2013-05-28 09:00,28,21,21,20.9,20.9,70
20131201|2013-05-28 09:30,28,21,21,20.95,21,222
20131201|2013-05-28 10:00,28,21,21,20.95,20.95,60
20131201|2013-05-29 09:00,29,21.25,21.25,21.25,21.25,18
20131201|2013-05-29 09:30,29,21.3,21.4,21.25,21.4,158
20131201|2013-05-30 02:00,30,21.4,21.4,21.4,21.4,15
20131201|2013-05-30 09:00,30,21.25,21.25,21.25,21.25,7
20131201|2013-05-30 09:30,30,21.25,21.25,21.25,21.25,3
20131201|2013-05-30 10:00,30,21.25,21.4,21.25,21.4,22
20131201|2013-05-31 05:00,31,21.6,21.6,21.6,21.6,2
20131201|2013-05-31 05:30,31,21.55,21.55,21.55,21.55,3
20131201|2013-05-31 08:30,31,21.45,21.45,21.45,21.45,75
20131201|2013-05-31 09:00,31,21.55,21.55,21.55,21.55,50
20131201|2013-05-31 09:30,31,21.4,21.4,21.4,21.4,25
20131201|2013-05-31 10:00,31,21.4,21.4,21.4,21.4,30
20131201|2013-06-03 02:00,3,21.85,21.85,21.85,21.85,50
20131201|2013-06-03 03:00,3,21.9,21.9,21.9,21.9,1
20131201|2013-06-03 05:00,3,21.65,21.65,21.65,21.65,50
20131201|2013-06-03 05:30,3,21.6,21.6,21.35,21.35,202
20131201|2013-06-03 08:30,3,21.55,21.65,21.55,21.65,325
20131201|2013-06-03 09:00,3,21.6,21.65,21.6,21.6,310
20131201|2013-06-03 09:30,3,21.65,21.75,21.65,21.75,250
20131201|2013-06-03 10:00,3,21.8,21.8,21.8,21.8,40
20131201|2013-06-04 07:30,4,21.7,21.7,21.7,21.7,7
20131201|2013-06-04 08:00,4,21.7,21.7,21.65,21.65,121
20131201|2013-06-04 08:30,4,21.6,21.6,21.6,21.6,44
20131201|2013-06-04 09:00,4,21.6,21.6,21.6,21.6,6
20131201|2013-06-04 09:30,4,21.55,21.6,21.55,21.6,98
20131201|2013-06-04 10:00,4,21.6,21.65,21.6,21.65,38
20131201|2013-06-05 06:00,5,21.7,21.7,21.7,21.7,8
20131201|2013-06-05 07:30,5,21.75,21.75,21.75,21.75,5
20131201|2013-06-05 08:30,5,21.8,21.8,21.75,21.75,15
20131201|2013-06-05 09:30,5,21.85,21.85,21.85,21.85,7
20131201|2013-06-05 10:00,5,21.85,21.95,21.85,21.95,80
20131201|2013-06-06 02:30,6,21.75,21.75,21.75,21.75,4
20131201|2013-06-06 07:30,6,21.6,21.65,21.6,21.6,425
20131201|2013-06-06 08:00,6,21.7,21.7,21.7,21.7,100
20131201|2013-06-06 08:30,6,21.8,21.8,21.7,21.75,137
20131201|2013-06-06 09:00,6,21.8,21.8,21.8,21.8,50
20131201|2013-06-06 09:30,6,21.95,21.95,21.75,21.75,401
20131201|2013-06-06 10:00,6,21.8,21.85,21.8,21.85,44
20131201|2013-06-06 10:30,6,21.85,21.85,21.85,21.85,261
20131201|2013-06-07 05:00,7,21.75,21.75,21.75,21.75,1
20131201|2013-06-07 07:30,7,21.65,21.65,21.65,21.65,10
20131201|2013-06-07 08:00,7,21.5,21.5,21.45,21.45,45
20131201|2013-06-07 10:00,7,21.45,21.45,21.45,21.45,10
20131201|2013-06-10 03:00,10,21.35,21.35,21.35,21.35,4
20131201|2013-06-10 04:00,10,21.25,21.25,21.25,21.25,5
20131201|2013-06-10 05:30,10,21.15,21.15,21.15,21.15,100
20131201|2013-06-10 06:00,10,21.1,21.1,21.1,21.1,27
20131201|2013-06-10 07:00,10,21.2,21.25,21.2,21.25,159
20131201|2013-06-10 07:30,10,21.25,21.35,21.2,21.2,291
20131201|2013-06-10 08:00,10,21.2,21.2,21.2,21.2,200
20131201|2013-06-10 08:30,10,21.3,21.3,21.3,21.3,10
20131201|2013-06-10 09:30,10,21.3,21.3,21.25,21.3,90
20131201|2013-06-10 10:00,10,21.4,21.45,21.4,21.45,10
20131201|2013-06-11 05:00,11,21.6,21.6,21.6,21.6,1
20131201|2013-06-11 06:00,11,21.6,21.6,21.6,21.6,3
20131201|2013-06-11 06:30,11,21.6,21.6,21.6,21.6,90
20131201|2013-06-11 07:30,11,21.75,21.75,21.75,21.75,100
20131201|2013-06-11 08:30,11,21.7,21.7,21.7,21.7,4
20131201|2013-06-12 08:30,12,21.7,21.7,21.7,21.7,10
20131201|2013-06-12 09:00,12,21.8,21.8,21.75,21.75,107
20131201|2013-06-12 09:30,12,21.8,21.8,21.8,21.8,150
20131201|2013-06-12 10:00,12,21.85,21.85,21.85,21.85,124
20131201|2013-06-13 02:00,13,22.6,22.6,22.55,22.55,20
20131201|2013-06-13 02:30,13,22.2,22.25,22.2,22.25,34
20131201|2013-06-13 03:00,13,22.3,22.3,22.3,22.3,5
20131201|2013-06-13 03:30,13,22.2,22.2,22.2,22.2,9
20131201|2013-06-13 05:00,13,22.1,22.1,22.1,22.1,5
20131201|2013-06-13 07:00,13,21.9,22.05,21.9,22.05,14
20131201|2013-06-13 08:00,13,21.9,22,21.75,22,306
20131201|2013-06-13 08:30,13,22,22,21.9,21.9,356
20131201|2013-06-13 09:00,13,21.8,21.95,21.8,21.95,10
20131201|2013-06-13 10:00,13,22.05,22.1,21.95,22,125
20131201|2013-06-13 10:30,13,22,22,22,22,133
20131201|2013-06-14 07:00,14,21.8,21.8,21.8,21.8,9
20131201|2013-06-14 07:30,14,21.85,21.85,21.85,21.85,5
20131201|2013-06-14 08:00,14,21.85,21.85,21.85,21.85,108
20131201|2013-06-14 08:30,14,21.95,21.95,21.85,21.85,29
20131201|2013-06-14 09:00,14,21.95,21.95,21.95,21.95,52
20131201|2013-06-14 09:30,14,21.95,22.05,21.95,22.05,148
20131201|2013-06-14 10:00,14,22,22.05,21.9,22.05,305
20131201|2013-06-17 04:00,17,21.65,21.65,21.65,21.65,200
20131201|2013-06-17 07:00,17,21.7,21.7,21.7,21.7,62
20131201|2013-06-17 07:30,17,21.75,21.75,21.75,21.75,20
20131201|2013-06-17 08:00,17,21.65,21.65,21.6,21.6,438
20131201|2013-06-17 08:30,17,21.65,21.75,21.65,21.7,235
20131201|2013-06-17 09:30,17,21.7,21.8,21.7,21.8,355
20131201|2013-06-18 02:00,18,22,22,22,22,1
20131201|2013-06-18 03:00,18,21.95,21.95,21.75,21.75,6
20131201|2013-06-18 04:00,18,21.8,21.8,21.8,21.8,4
20131201|2013-06-18 04:30,18,21.8,21.8,21.8,21.8,73
20131201|2013-06-18 05:00,18,21.65,21.65,21.65,21.65,144
20131201|2013-06-18 05:30,18,21.7,21.7,21.7,21.7,200
20131201|2013-06-18 07:00,18,21.8,21.8,21.8,21.8,5
20131201|2013-06-18 07:30,18,21.8,21.8,21.8,21.8,49
20131201|2013-06-18 08:00,18,21.8,21.8,21.8,21.8,274
20131201|2013-06-18 08:30,18,21.85,21.9,21.85,21.9,47
20131201|2013-06-18 09:00,18,21.8,21.8,21.8,21.8,7
20131201|2013-06-19 03:30,19,21.8,21.8,21.8,21.8,15
20131201|2013-06-19 04:00,19,21.7,21.7,21.7,21.7,35
20131201|2013-06-19 04:30,19,21.7,21.7,21.7,21.7,66
20131201|2013-06-19 07:00,19,21.8,21.8,21.8,21.8,10
20131201|2013-06-19 08:00,19,21.8,21.85,21.8,21.85,20
20131201|2013-06-19 08:30,19,21.8,21.9,21.8,21.9,10
20131201|2013-06-19 09:00,19,21.8,21.8,21.8,21.8,60
20131201|2013-06-19 09:30,19,21.65,21.65,21.65,21.65,2
20131201|2013-06-19 10:00,19,21.7,21.85,21.65,21.85,308
20131201|2013-06-20 08:00,20,22.35,22.5,22.35,22.5,320
20131201|2013-06-20 08:30,20,22.6,22.6,22.5,22.55,201
20131201|2013-06-20 10:00,20,22.85,22.9,22.75,22.75,300
20131201|2013-06-21 03:00,21,22.8,22.8,22.8,22.8,5
20131201|2013-06-21 04:30,21,22.4,22.4,22.4,22.4,50
20131201|2013-06-21 08:30,21,22.45,22.55,22.4,22.55,50
20131201|2013-06-21 09:00,21,22.6,22.85,22.6,22.85,311
20131201|2013-06-21 09:30,21,23,23,23,23,300
20131201|2013-06-21 10:00,21,23.1,23.15,22.95,23.1,295
20131201|2013-06-21 10:30,21,23.1,23.1,23.1,23.1,100
20131201|2013-06-24 03:00,24,23.2,23.2,23.2,23.2,10
20131201|2013-06-24 03:30,24,23.25,23.25,23.2,23.2,200
20131201|2013-06-24 04:00,24,23.15,23.15,23.15,23.15,200
20131201|2013-06-24 05:00,24,23.2,23.2,23.2,23.2,1
20131201|2013-06-24 06:00,24,23.25,23.25,23.25,23.25,300
20131201|2013-06-24 07:00,24,23.25,23.25,23.25,23.25,125
20131201|2013-06-24 07:30,24,23.25,23.25,23.25,23.25,100
20131201|2013-06-24 08:00,24,23.25,23.25,23.25,23.25,560
20131201|2013-06-24 08:30,24,23.3,23.45,23.3,23.35,710
20131201|2013-06-24 09:00,24,23.35,23.35,23.3,23.3,141
20131201|2013-06-24 09:30,24,23.15,23.2,23.15,23.2,41
20131201|2013-06-24 10:00,24,23.15,23.4,23.15,23.4,430
20131201|2013-06-25 05:30,25,23.05,23.05,23.05,23.05,100
20131201|2013-06-25 08:00,25,22.95,22.95,22.95,22.95,4
20131201|2013-06-25 08:30,25,23,23.15,23,23.15,1374
20131201|2013-06-25 09:00,25,23.2,23.2,23.1,23.1,335
20131201|2013-06-25 10:00,25,23.25,23.35,23.25,23.3,421
20131201|2013-06-26 03:30,26,22.75,22.75,22.7,22.7,19
20131201|2013-06-26 08:00,26,22.95,22.95,22.95,22.95,5
20131201|2013-06-26 08:30,26,23,23.1,23,23.1,49
20131201|2013-06-26 09:00,26,23,23,23,23,70
20131201|2013-06-26 09:30,26,23.05,23.1,23.05,23.05,42
20131201|2013-06-26 10:00,26,23.15,23.25,23.15,23.25,476
20131201|2013-06-27 02:30,27,23.2,23.2,23.2,23.2,101
20131201|2013-06-27 03:00,27,23.15,23.35,23.15,23.2,101
20131201|2013-06-27 03:30,27,23.15,23.2,23.15,23.2,14
20131201|2013-06-27 04:00,27,23.3,23.3,23.3,23.3,58
20131201|2013-06-27 07:00,27,23,23.05,23,23.05,24
20131201|2013-06-27 07:30,27,23,23,22.95,22.95,70
20131201|2013-06-27 08:30,27,23.05,23.05,23,23,38
20131201|2013-06-27 09:00,27,22.9,23.05,22.9,23,13
20131201|2013-06-27 10:00,27,22.9,23.1,22.9,23.1,413
20131201|2013-06-28 05:00,28,23.1,23.1,23.1,23.1,100
20131201|2013-06-28 05:30,28,23.05,23.05,23.05,23.05,9
20131201|2013-06-28 07:30,28,22.9,22.9,22.9,22.9,20
20131201|2013-06-28 08:00,28,22.95,23.2,22.95,23.2,125
20131201|2013-06-28 08:30,28,23.15,23.2,23.15,23.2,525
20131201|2013-06-28 09:00,28,23.2,23.2,23.2,23.2,10
20131201|2013-06-28 09:30,28,23,23,23,23,200
20131201|2013-06-28 10:00,28,22.95,23.1,22.95,23.05,655
20131201|2013-07-01 06:00,1,22.9,22.9,22.9,22.9,100
20131201|2013-07-01 07:00,1,22.9,22.9,22.9,22.9,200
20131201|2013-07-01 07:30,1,23,23,23,23,3
20131201|2013-07-01 08:00,1,22.8,22.8,22.8,22.8,5
20131201|2013-07-01 09:30,1,22.7,22.8,22.7,22.8,92
20131201|2013-07-01 10:00,1,22.8,22.95,22.8,22.95,710
20131201|2013-07-02 06:00,2,23.05,23.05,23.05,23.05,90
20131201|2013-07-02 07:00,2,23,23,23,23,5
20131201|2013-07-02 08:00,2,23,23,23,23,14
20131201|2013-07-02 08:30,2,22.95,22.95,22.95,22.95,630
20131201|2013-07-02 09:00,2,22.95,22.95,22.9,22.9,300
20131201|2013-07-02 09:30,2,22.9,22.9,22.9,22.9,14
20131201|2013-07-02 10:00,2,22.95,23,22.9,23,450
20131201|2013-07-03 02:30,3,23.2,23.2,23.2,23.2,10
20131201|2013-07-03 03:00,3,23.25,23.4,23.25,23.4,210
20131201|2013-07-03 03:30,3,23,23.2,23,23.2,70
20131201|2013-07-03 04:00,3,23.2,23.2,23.2,23.2,1
20131201|2013-07-03 04:30,3,23.25,23.3,23.25,23.3,5
20131201|2013-07-03 05:00,3,23.15,23.15,23.15,23.15,30
20131201|2013-07-03 07:30,3,23.25,23.25,23.25,23.25,1000
20131201|2013-07-03 08:00,3,23.3,23.3,23.2,23.3,275
20131201|2013-07-03 10:00,3,23.3,23.3,23.15,23.15,510
20131201|2013-07-04 03:00,4,22.95,22.95,22.9,22.9,47
20131201|2013-07-04 03:30,4,22.8,22.8,22.8,22.8,1
20131201|2013-07-04 07:00,4,22.9,22.9,22.9,22.9,1
20131201|2013-07-04 07:30,4,22.8,22.8,22.7,22.7,149
20131201|2013-07-04 08:00,4,22.55,22.55,22.55,22.55,50
20131201|2013-07-04 08:30,4,22.45,22.45,22.45,22.45,50
20131201|2013-07-04 09:00,4,22.3,22.35,22.3,22.35,80
20131201|2013-07-04 10:00,4,22.5,22.55,22.5,22.55,260
20131201|2013-07-05 02:30,5,22.4,22.4,22.3,22.3,6
20131201|2013-07-05 03:00,5,22.45,22.5,22.45,22.5,16
20131201|2013-07-05 04:30,5,22.6,22.6,22.6,22.6,50
20131201|2013-07-05 07:00,5,22.65,22.7,22.65,22.65,95
20131201|2013-07-05 07:30,5,22.6,22.6,22.6,22.6,150
20131201|2013-07-05 08:00,5,22.75,22.9,22.75,22.8,254
20131201|2013-07-05 09:00,5,22.95,23.05,22.95,23.05,200
20131201|2013-07-05 09:30,5,22.85,22.85,22.85,22.85,10
20131201|2013-07-05 10:00,5,23,23.1,23,23.1,700
20131201|2013-07-08 02:00,8,22.55,22.55,22.55,22.55,20
20131201|2013-07-08 03:00,8,22.7,22.7,22.7,22.7,50
20131201|2013-07-08 04:00,8,22.65,22.65,22.65,22.65,10
20131201|2013-07-08 05:00,8,22.65,22.65,22.65,22.65,5
20131201|2013-07-08 07:00,8,22.55,22.55,22.55,22.55,75
20131201|2013-07-08 08:30,8,22.65,22.7,22.65,22.65,67
20131201|2013-07-08 09:00,8,22.55,22.55,22.55,22.55,93
20131201|2013-07-08 09:30,8,22.55,22.55,22.5,22.5,100
20131201|2013-07-08 10:00,8,22.65,22.8,22.6,22.8,240
20131201|2013-07-09 02:00,9,22.95,22.95,22.5,22.5,110
20131201|2013-07-09 02:30,9,22.5,22.5,22.4,22.4,46
20131201|2013-07-09 05:30,9,22.5,22.5,22.5,22.5,5
20131201|2013-07-09 06:30,9,22.5,22.5,22.5,22.5,45
20131201|2013-07-09 07:00,9,22.4,22.45,22.4,22.45,55
20131201|2013-07-09 07:30,9,22.35,22.35,22.2,22.2,211
20131201|2013-07-09 08:00,9,22.2,22.2,22.15,22.15,50
20131201|2013-07-09 08:30,9,22.15,22.2,22.1,22.15,207
20131201|2013-07-09 09:00,9,22.15,22.15,22.15,22.15,62
20131201|2013-07-09 10:00,9,22.25,22.4,22.25,22.35,600
20131201|2013-07-10 03:00,10,22.2,22.2,22.2,22.2,10
20131201|2013-07-10 08:30,10,22.3,22.3,22.3,22.3,2
20131201|2013-07-10 09:00,10,22.3,22.3,22.3,22.3,2
20131201|2013-07-10 09:30,10,22.4,22.4,22.3,22.3,712
20131201|2013-07-10 10:00,10,22.35,22.45,22.35,22.4,513
20131201|2013-07-11 02:00,11,22.1,22.1,22.1,22.1,10
20131201|2013-07-11 03:00,11,21.8,21.9,21.8,21.9,105
20131201|2013-07-11 06:00,11,21.9,21.9,21.9,21.9,2
20131201|2013-07-11 06:30,11,21.85,21.85,21.85,21.85,2
20131201|2013-07-11 07:00,11,21.9,21.9,21.9,21.9,50
20131201|2013-07-11 09:30,11,22,22,22,22,100
20131201|2013-07-11 10:00,11,22,22.25,22,22.2,356
20131201|2013-07-12 02:00,12,22,22,22,22,200
20131201|2013-07-12 02:30,12,22,22,22,22,100
20131201|2013-07-12 06:00,12,21.9,21.9,21.9,21.9,10
20131201|2013-07-12 06:30,12,21.9,21.9,21.9,21.9,20
20131201|2013-07-12 07:00,12,21.8,21.8,21.8,21.8,3
20131201|2013-07-12 08:00,12,21.8,21.8,21.8,21.8,100
20131201|2013-07-12 08:30,12,21.9,22,21.9,21.9,162
20131201|2013-07-12 09:00,12,22,22,22,22,78
20131201|2013-07-12 10:00,12,22,22.15,21.95,21.95,776
20131201|2013-07-15 04:30,15,21.8,21.8,21.8,21.8,7
20131201|2013-07-15 06:00,15,21.7,21.7,21.7,21.7,19
20131201|2013-07-15 07:00,15,21.85,21.85,21.85,21.85,3
20131201|2013-07-15 09:30,15,21.85,21.85,21.85,21.85,75
20131201|2013-07-15 10:00,15,21.95,21.95,21.85,21.9,685
20131201|2013-07-16 07:00,16,21.9,21.9,21.9,21.9,55
20131201|2013-07-16 09:00,16,21.9,21.9,21.9,21.9,75
20131201|2013-07-16 09:30,16,21.85,21.85,21.85,21.85,4
20131201|2013-07-16 10:00,16,22,22,21.95,21.95,490
20131201|2013-07-17 02:00,17,21.9,22.05,21.9,22.05,626
20131201|2013-07-17 02:30,17,22,22,21.95,21.95,115
20131201|2013-07-17 03:00,17,21.95,22,21.95,22,195
20131201|2013-07-17 03:30,17,22.05,22.05,22,22,115
20131201|2013-07-17 04:00,17,22.1,22.1,22.1,22.1,270
20131201|2013-07-17 06:00,17,21.95,21.95,21.95,21.95,1
20131201|2013-07-17 10:00,17,22,22,22,22,475
20131201|2013-07-18 03:00,18,21.7,21.7,21.7,21.7,12
20131201|2013-07-18 03:30,18,21.65,21.7,21.65,21.7,22
20131201|2013-07-18 04:00,18,21.7,21.7,21.7,21.7,48
20131201|2013-07-18 07:30,18,21.7,21.75,21.7,21.75,12
20131201|2013-07-18 08:00,18,21.75,21.75,21.75,21.75,5
20131201|2013-07-18 08:30,18,21.75,21.75,21.75,21.75,45
20131201|2013-07-18 09:00,18,21.7,21.7,21.6,21.6,100
20131201|2013-07-18 09:30,18,21.6,21.6,21.6,21.6,88
20131201|2013-07-18 10:00,18,21.65,21.7,21.6,21.6,642
20131201|2013-07-19 07:30,19,21.55,21.55,21.55,21.55,65
20131201|2013-07-19 09:00,19,21.75,21.75,21.75,21.75,3
20131201|2013-07-19 09:30,19,21.65,21.65,21.6,21.6,156
20131201|2013-07-19 10:00,19,21.55,21.65,21.4,21.4,574
20131201|2013-07-22 07:00,22,21.45,21.45,21.45,21.45,10
20131201|2013-07-22 07:30,22,21.45,21.45,21.4,21.4,50
20131201|2013-07-22 08:00,22,21.4,21.4,21.4,21.4,29
20131201|2013-07-22 08:30,22,21.4,21.45,21.4,21.45,30
20131201|2013-07-22 09:00,22,21.45,21.45,21.4,21.4,151
20131201|2013-07-22 09:30,22,21.4,21.4,21.4,21.4,13
20131201|2013-07-22 10:00,22,21.4,21.4,21.2,21.2,440
20131201|2013-07-23 02:00,23,21.3,21.3,21.3,21.3,2
20131201|2013-07-23 07:00,23,21,21,20.85,20.85,4
20131201|2013-07-23 07:30,23,21.05,21.05,20.95,20.95,33
20131201|2013-07-23 08:30,23,21,21,21,21,21
20131201|2013-07-23 09:00,23,21.05,21.1,21,21,53
20131201|2013-07-23 09:30,23,21,21.1,21,21.1,23
20131201|2013-07-23 10:00,23,21.1,21.1,21.05,21.05,500
20131201|2013-07-24 04:00,24,20.75,20.75,20.75,20.75,1
20131201|2013-07-24 05:30,24,20.75,20.75,20.75,20.75,9
20131201|2013-07-24 07:30,24,20.75,20.75,20.75,20.75,50
20131201|2013-07-24 08:00,24,20.8,20.8,20.8,20.8,25
20131201|2013-07-24 08:30,24,20.85,20.85,20.85,20.85,7
20131201|2013-07-24 10:00,24,20.85,20.85,20.75,20.8,497
20131201|2013-07-25 05:30,25,21.2,21.2,21.2,21.2,60
20131201|2013-07-25 06:30,25,21,21,21,21,20
20131201|2013-07-25 07:00,25,21.1,21.1,21.1,21.1,10
20131201|2013-07-25 07:30,25,21.1,21.25,21.1,21.25,120
20131201|2013-07-25 08:00,25,21.25,21.35,21.25,21.35,61
20131201|2013-07-25 08:30,25,21.2,21.35,21.2,21.3,50
20131201|2013-07-25 09:00,25,21.05,21.05,21.05,21.05,1
20131201|2013-07-25 10:00,25,21.1,21.1,21,21.05,274
20131201|2013-07-26 03:00,26,20.95,20.95,20.95,20.95,5
20131201|2013-07-26 05:30,26,21.05,21.05,21.05,21.05,200
20131201|2013-07-26 07:30,26,21.05,21.05,21.05,21.05,200
20131201|2013-07-26 08:30,26,21.1,21.1,21.1,21.1,20
20131201|2013-07-26 09:30,26,21.1,21.1,21.1,21.1,11
20131201|2013-07-26 10:00,26,21.05,21.05,21,21,652
20131201|2013-07-26 10:30,26,21,21,21,21,20
20131201|2013-07-29 07:30,29,21,21,21,21,6
20131201|2013-07-29 09:00,29,21,21,21,21,60
20131201|2013-07-29 09:30,29,21.15,21.15,21.05,21.05,222
20131201|2013-07-29 10:00,29,21,21.1,21,21.05,219
20131201|2013-07-29 10:30,29,21.05,21.05,21.05,21.05,1
20131201|2013-07-30 09:30,30,20.95,20.95,20.95,20.95,5
20131201|2013-07-30 10:00,30,20.9,20.95,20.8,20.8,410
20131201|2013-07-31 02:00,31,21.05,21.05,21.05,21.05,5
20131201|2013-07-31 03:00,31,20.85,21.05,20.85,21,32
20131201|2013-07-31 04:00,31,20.95,20.95,20.95,20.95,20
20131201|2013-07-31 04:30,31,21,21.05,21,21.05,105
20131201|2013-07-31 07:30,31,21.05,21.05,21.05,21.05,20
20131201|2013-07-31 08:30,31,21,21,20.9,20.9,205
20131201|2013-07-31 09:00,31,20.95,21,20.95,21,25
20131201|2013-07-31 09:30,31,20.85,20.85,20.85,20.85,100
20131201|2013-07-31 10:00,31,20.85,20.85,20.75,20.8,390
20131201|2013-08-01 05:00,1,20.6,20.7,20.6,20.7,75
20131201|2013-08-01 06:00,1,20.5,20.5,20.5,20.5,10
20131201|2013-08-01 07:00,1,20.5,20.5,20.5,20.5,40
20131201|2013-08-01 08:00,1,20.45,20.45,20.45,20.45,1
20131201|2013-08-01 10:00,1,20.25,20.25,20.25,20.25,15
20131201|2013-08-02 03:30,2,20.25,20.25,20.25,20.25,8
20131201|2013-08-02 05:00,2,20.25,20.25,20.25,20.25,5
20131201|2013-08-02 07:30,2,20.35,20.35,20.35,20.35,2
20131201|2013-08-02 08:00,2,20.3,20.35,20.3,20.3,112
20131201|2013-08-02 09:00,2,20.2,20.3,20.2,20.3,58
20131201|2013-08-02 09:30,2,20.2,20.2,20.15,20.15,28
20131201|2013-08-02 10:00,2,20.15,20.15,19.95,19.95,453
20131201|2013-08-05 02:00,5,20.15,20.15,20.15,20.15,1
20131201|2013-08-05 03:00,5,20.05,20.05,20.05,20.05,36
20131201|2013-08-05 04:00,5,20.05,20.05,20.05,20.05,5
20131201|2013-08-05 08:00,5,20.05,20.05,20.05,20.05,3
20131201|2013-08-05 09:00,5,20.1,20.1,20.1,20.1,100
20131201|2013-08-05 10:00,5,20.05,20.05,19.95,19.95,502
20131201|2013-08-06 04:30,6,20,20,19.95,19.95,11
20131201|2013-08-06 08:00,6,19.95,19.95,19.95,19.95,1
20131201|2013-08-06 08:30,6,20,20,20,20,64
20131201|2013-08-06 09:30,6,20.3,20.35,20.3,20.35,140
20131201|2013-08-06 10:00,6,20.35,20.35,20.2,20.2,258
20131201|2013-08-07 04:00,7,20.4,20.4,20.4,20.4,1
20131201|2013-08-07 06:30,7,20.35,20.35,20.35,20.35,5
20131201|2013-08-07 09:00,7,20.4,20.4,20.4,20.4,10
20131201|2013-08-07 10:00,7,20.4,20.4,20.35,20.35,365
20131201|2013-08-08 03:30,8,20.25,20.25,20.25,20.25,10
20131201|2013-08-08 06:00,8,20.2,20.2,20.2,20.2,13
20131201|2013-08-08 09:30,8,20.25,20.25,20.25,20.25,14
20131201|2013-08-08 10:00,8,20.25,20.35,20.2,20.35,106
20131201|2013-08-09 03:30,9,20.4,20.4,20.4,20.4,5
20131201|2013-08-09 04:30,9,20.35,20.35,20.3,20.3,14
20131201|2013-08-09 05:00,9,20.3,20.3,20.3,20.3,6
20131201|2013-08-09 06:30,9,20.35,20.35,20.35,20.35,10
20131201|2013-08-09 07:00,9,20.3,20.3,20.3,20.3,1
20131201|2013-08-09 08:00,9,20.3,20.3,20.25,20.25,16
20131201|2013-08-09 08:30,9,20.2,20.2,20.2,20.2,50
20131201|2013-08-09 09:00,9,20.25,20.25,20.25,20.25,15
20131201|2013-08-09 09:30,9,20.25,20.35,20.25,20.35,100
20131201|2013-08-09 10:00,9,20.25,20.25,20.15,20.15,343
20131201|2013-08-12 03:00,12,20.15,20.15,20.15,20.15,50
20131201|2013-08-12 06:30,12,20.2,20.2,20.2,20.2,100
20131201|2013-08-12 07:00,12,20.2,20.3,20.2,20.3,80
20131201|2013-08-12 07:30,12,20.25,20.25,20.25,20.25,10
20131201|2013-08-12 09:30,12,20.15,20.15,20.15,20.15,8
20131201|2013-08-12 10:00,12,20,20,19.9,19.9,306
20131201|2013-08-13 02:00,13,19.85,19.85,19.85,19.85,14
20131201|2013-08-13 02:30,13,19.85,19.85,19.85,19.85,34
20131201|2013-08-13 08:00,13,20,20,20,20,7
20131201|2013-08-13 09:30,13,20.15,20.15,20.15,20.15,10
20131201|2013-08-13 10:00,13,20.1,20.1,19.85,19.95,391
20131201|2013-08-14 07:00,14,20,20,20,20,50
20131201|2013-08-14 07:30,14,20,20,20,20,100
20131201|2013-08-14 08:00,14,20,20,19.95,19.95,216
20131201|2013-08-14 08:30,14,19.95,19.95,19.95,19.95,46
20131201|2013-08-14 09:00,14,20,20,20,20,20
20131201|2013-08-14 09:30,14,20,20,20,20,120
20131201|2013-08-14 10:00,14,20,20,19.9,19.9,403
20131201|2013-08-15 07:30,15,20.45,20.5,20.45,20.5,105
20131201|2013-08-15 08:00,15,20.5,20.5,20.5,20.5,40
20131201|2013-08-15 08:30,15,20.6,20.85,20.6,20.85,373
20131201|2013-08-15 09:00,15,20.85,20.85,20.7,20.7,331
20131201|2013-08-15 10:00,15,20.5,20.5,20.2,20.2,406
20131201|2013-08-16 02:00,16,20.2,20.2,20.2,20.2,50
20131201|2013-08-16 03:00,16,20.3,20.3,20.3,20.3,50
20131201|2013-08-16 03:30,16,20.3,20.4,20.25,20.25,36
20131201|2013-08-16 04:00,16,20.25,20.3,20.25,20.25,398
20131201|2013-08-16 04:30,16,20.25,20.25,20.25,20.25,10
20131201|2013-08-16 05:30,16,20.2,20.2,20.2,20.2,180
20131201|2013-08-16 06:00,16,20.2,20.2,20.2,20.2,25
20131201|2013-08-16 06:30,16,20.25,20.25,20.25,20.25,1
20131201|2013-08-16 07:30,16,20.25,20.4,20.25,20.35,43
20131201|2013-08-16 08:00,16,20.45,20.45,20.45,20.45,76
20131201|2013-08-16 08:30,16,20.25,20.25,20.25,20.25,4
20131201|2013-08-16 10:00,16,20.1,20.1,20.1,20.1,21
20131201|2013-08-19 02:30,19,20.3,20.3,20.2,20.2,29
20131201|2013-08-19 05:00,19,20.15,20.15,20.1,20.1,60
20131201|2013-08-19 08:30,19,20.15,20.15,20.15,20.15,250
20131201|2013-08-19 09:30,19,20.2,20.2,20.15,20.15,450
20131201|2013-08-19 10:00,19,20.25,20.25,20.1,20.1,29
20131201|2013-08-20 02:00,20,20.5,20.75,20.5,20.75,6
20131201|2013-08-20 02:30,20,20.75,20.75,20.6,20.65,140
20131201|2013-08-20 03:00,20,20.65,20.65,20.65,20.65,30
20131201|2013-08-20 03:30,20,20.55,20.55,20.55,20.55,10
20131201|2013-08-20 04:30,20,20.45,20.45,20.35,20.35,400
20131201|2013-08-20 05:00,20,20.35,20.5,20.35,20.5,206
20131201|2013-08-20 05:30,20,20.45,20.45,20.4,20.4,4
20131201|2013-08-20 06:30,20,20.3,20.3,20.3,20.3,100
20131201|2013-08-20 07:00,20,20.3,20.4,20.3,20.4,502
20131201|2013-08-20 07:30,20,20.4,20.45,20.4,20.45,42
20131201|2013-08-20 08:00,20,20.45,20.45,20.45,20.45,112
20131201|2013-08-20 08:30,20,20.45,20.6,20.45,20.6,367
20131201|2013-08-20 10:00,20,20.45,20.45,20.35,20.35,261
20131201|2013-08-21 03:00,21,20.45,20.45,20.45,20.45,1
20131201|2013-08-21 03:30,21,20.4,20.45,20.4,20.45,3
20131201|2013-08-21 04:00,21,20.5,20.5,20.5,20.5,34
20131201|2013-08-21 04:30,21,20.55,20.55,20.55,20.55,3
20131201|2013-08-21 05:30,21,20.55,20.55,20.55,20.55,2
20131201|2013-08-21 06:30,21,20.55,20.55,20.55,20.55,4
20131201|2013-08-21 07:00,21,20.55,20.6,20.55,20.6,100
20131201|2013-08-21 07:30,21,20.55,20.55,20.55,20.55,200
20131201|2013-08-21 08:00,21,20.6,20.6,20.6,20.6,5
20131201|2013-08-21 08:30,21,20.65,20.65,20.65,20.65,93
20131201|2013-08-21 09:30,21,20.6,20.6,20.6,20.6,95
20131201|2013-08-21 10:00,21,20.6,20.75,20.6,20.7,458
20131201|2013-08-22 02:30,22,20.3,20.3,20.3,20.3,1
20131201|2013-08-22 03:30,22,20.3,20.3,20.3,20.3,2
20131201|2013-08-22 04:00,22,20.3,20.3,20.3,20.3,3
20131201|2013-08-22 04:30,22,20.2,20.2,20.2,20.2,1
20131201|2013-08-22 05:30,22,20.25,20.25,20.25,20.25,100
20131201|2013-08-22 06:00,22,20.3,20.3,20.3,20.3,400
20131201|2013-08-22 07:30,22,20.15,20.15,20.15,20.15,1
20131201|2013-08-22 08:30,22,20.15,20.15,20.15,20.15,56
20131201|2013-08-22 09:30,22,20.1,20.1,20,20,160
20131201|2013-08-22 10:00,22,20.05,20.1,20.05,20.1,101
20131201|2013-08-23 03:00,23,20.1,20.1,20.1,20.1,50
20131201|2013-08-23 04:30,23,20.15,20.15,20.15,20.15,20
20131201|2013-08-23 05:30,23,20.1,20.1,20.1,20.1,2
20131201|2013-08-23 07:30,23,19.9,19.9,19.9,19.9,1
20131201|2013-08-23 08:30,23,19.9,19.9,19.9,19.9,4
20131201|2013-08-23 09:30,23,19.9,19.9,19.9,19.9,35
20131201|2013-08-23 10:00,23,19.9,19.9,19.75,19.75,147
20131201|2013-08-26 06:00,26,19.8,19.85,19.8,19.85,101
20131201|2013-08-26 06:30,26,19.8,19.8,19.8,19.8,49
20131201|2013-08-26 07:00,26,19.8,19.85,19.8,19.85,201
20131201|2013-08-26 07:30,26,19.85,19.85,19.8,19.8,199
20131201|2013-08-26 08:00,26,19.8,19.85,19.8,19.85,99
20131201|2013-08-26 08:30,26,19.9,19.9,19.9,19.9,125
20131201|2013-08-26 09:00,26,19.85,19.85,19.8,19.8,352
20131201|2013-08-26 09:30,26,19.8,19.8,19.75,19.8,235
20131201|2013-08-26 10:00,26,19.8,19.8,19.65,19.65,458
20131201|2013-08-26 10:30,26,19.7,19.7,19.7,19.7,25
20131201|2013-08-27 02:30,27,19.85,20.3,19.85,20.3,306
20131201|2013-08-27 03:00,27,20.3,20.3,20.3,20.3,50
20131201|2013-08-27 03:30,27,20.35,20.35,20.35,20.35,1
20131201|2013-08-27 05:30,27,20.4,20.4,20.4,20.4,30
20131201|2013-08-27 06:30,27,20.45,20.5,20.45,20.5,24
20131201|2013-08-27 07:00,27,20.5,20.55,20.5,20.55,100
20131201|2013-08-27 07:30,27,20.65,20.95,20.65,20.95,631
20131201|2013-08-27 08:00,27,20.95,20.95,20.9,20.9,2
20131201|2013-08-27 08:30,27,20.9,20.9,20.7,20.7,7
20131201|2013-08-27 09:00,27,20.75,20.8,20.75,20.8,54
20131201|2013-08-27 09:30,27,20.8,20.95,20.8,20.95,364
20131201|2013-08-27 10:00,27,20.9,20.9,20.75,20.75,538
20131201|2013-08-28 02:00,28,21,21,21,21,8
20131201|2013-08-28 02:30,28,20.65,20.65,20.65,20.65,1
20131201|2013-08-28 03:30,28,20.8,20.85,20.8,20.85,102
20131201|2013-08-28 04:00,28,20.85,20.85,20.85,20.85,97
20131201|2013-08-28 05:00,28,21,21.05,21,21.05,104
20131201|2013-08-28 05:30,28,21,21,21,21,3
20131201|2013-08-28 06:30,28,21.05,21.05,21.05,21.05,13
20131201|2013-08-28 07:00,28,21.05,21.2,21.05,21.2,180
20131201|2013-08-28 07:30,28,21.35,21.35,21.35,21.35,100
20131201|2013-08-28 08:00,28,21.35,21.6,21.35,21.6,170
20131201|2013-08-28 08:30,28,21.65,21.7,21.35,21.35,476
20131201|2013-08-28 09:00,28,21.35,21.35,21.35,21.35,100
20131201|2013-08-28 09:30,28,21.3,21.3,21.2,21.2,111
20131201|2013-08-28 10:00,28,21.1,21.2,21.1,21.15,270
20131201|2013-08-29 02:00,29,21,21,21,21,2
20131201|2013-08-29 02:30,29,20.9,20.9,20.9,20.9,5
20131201|2013-08-29 03:00,29,20.85,20.85,20.85,20.85,50
20131201|2013-08-29 03:30,29,20.9,20.9,20.9,20.9,50
20131201|2013-08-29 06:00,29,20.8,20.8,20.8,20.8,10
20131201|2013-08-29 08:00,29,20.85,20.85,20.85,20.85,32
20131201|2013-08-29 09:00,29,21,21,20.9,20.9,173
20131201|2013-08-29 10:00,29,20.8,20.85,20.8,20.8,376
20131201|2013-08-30 02:30,30,21.05,21.1,21.05,21.1,29
20131201|2013-08-30 03:00,30,21.25,21.25,21.25,21.25,100
20131201|2013-08-30 06:00,30,21.1,21.15,21.1,21.15,13
20131201|2013-08-30 07:00,30,21.2,21.2,21.2,21.2,100
20131201|2013-08-30 08:30,30,21.35,21.35,21.35,21.35,100
20131201|2013-08-30 09:00,30,21.4,21.4,21.4,21.4,91
20131201|2013-08-30 09:30,30,21.45,21.55,21.45,21.55,125
20131201|2013-08-30 10:00,30,21.5,21.55,21.4,21.5,623
20131201|2013-08-30 10:30,30,21.55,21.55,21.55,21.55,100
20131201|2013-09-02 02:00,2,20.95,20.95,20.95,20.95,50
20131201|2013-09-02 02:30,2,21,21,20.95,20.95,43
20131201|2013-09-02 03:00,2,20.9,20.9,20.9,20.9,1
20131201|2013-09-02 05:00,2,20.9,20.9,20.9,20.9,5
20131201|2013-09-02 06:30,2,20.8,20.8,20.8,20.8,202
20131201|2013-09-02 08:30,2,20.95,20.95,20.95,20.95,1
20131201|2013-09-02 10:00,2,21,21.05,21,21.05,16
20131201|2013-09-03 02:00,3,21,21,21,21,10
20131201|2013-09-03 02:30,3,21,21,20.85,20.85,29
20131201|2013-09-03 03:00,3,20.95,21.1,20.95,21.1,12
20131201|2013-09-03 03:30,3,21.15,21.15,21.15,21.15,1
20131201|2013-09-03 04:00,3,21.15,21.15,21.1,21.1,32
20131201|2013-09-03 08:30,3,21.1,21.1,21.1,21.1,70
20131201|2013-09-03 09:00,3,21.05,21.05,21.05,21.05,1
20131201|2013-09-03 09:30,3,20.95,20.95,20.95,20.95,10
20131201|2013-09-03 10:00,3,21,21.15,20.95,21.15,184
20131201|2013-09-04 02:30,4,21.35,21.5,21.35,21.5,30
20131201|2013-09-04 03:00,4,21.45,21.45,21.45,21.45,21
20131201|2013-09-04 04:30,4,21.4,21.4,21.4,21.4,9
20131201|2013-09-04 05:00,4,21.55,21.55,21.55,21.55,1
20131201|2013-09-04 05:30,4,21.45,21.45,21.45,21.45,1
20131201|2013-09-04 07:30,4,21.4,21.5,21.4,21.5,51
20131201|2013-09-04 08:30,4,21.3,21.3,21.3,21.3,1
20131201|2013-09-04 09:30,4,21.2,21.2,21.2,21.2,1
20131201|2013-09-04 10:00,4,21.3,21.35,21.15,21.35,121
20131201|2013-09-05 02:30,5,21.1,21.1,21.1,21.1,40
20131201|2013-09-05 03:00,5,21.25,21.25,21.25,21.25,131
20131201|2013-09-05 03:30,5,21.5,21.5,21.5,21.5,1
20131201|2013-09-05 04:00,5,21.4,21.4,21.4,21.4,50
20131201|2013-09-05 04:30,5,21.45,21.45,21.45,21.45,28
20131201|2013-09-05 06:00,5,21.2,21.2,21.2,21.2,6
20131201|2013-09-05 07:30,5,21.15,21.2,21.15,21.15,12
20131201|2013-09-05 08:30,5,21.3,21.3,21.3,21.3,5
20131201|2013-09-05 10:00,5,21.25,21.25,21.2,21.2,129
20131201|2013-09-06 02:00,6,21.05,21.1,21.05,21.1,37
20131201|2013-09-06 02:30,6,21.2,21.3,21.2,21.3,144
20131201|2013-09-06 05:00,6,21.2,21.2,21.2,21.2,25
20131201|2013-09-06 07:30,6,20.85,20.85,20.8,20.8,105
20131201|2013-09-06 08:00,6,20.7,20.7,20.7,20.7,1
20131201|2013-09-06 08:30,6,20.8,21.15,20.8,21.15,330
20131201|2013-09-06 09:00,6,21.15,21.15,21.15,21.15,300
20131201|2013-09-06 09:30,6,20.9,20.9,20.9,20.9,30
20131201|2013-09-09 03:00,9,20.7,20.7,20.7,20.7,3
20131201|2013-09-09 03:30,9,20.85,20.85,20.85,20.85,58
20131201|2013-09-09 08:00,9,20.9,20.9,20.9,20.9,100
20131201|2013-09-09 08:30,9,20.85,20.85,20.85,20.85,102
20131201|2013-09-09 09:00,9,20.9,20.9,20.9,20.9,2
20131201|2013-09-09 10:00,9,20.85,20.85,20.7,20.8,210
20131201|2013-09-10 02:00,10,20.7,20.7,20.6,20.6,28
20131201|2013-09-10 02:30,10,20.45,20.45,20.35,20.35,12
20131201|2013-09-10 05:00,10,20.3,20.3,20.3,20.3,1
20131201|2013-09-10 05:30,10,20.3,20.35,20.3,20.35,106
20131201|2013-09-10 06:00,10,20.25,20.25,20.25,20.25,1
20131201|2013-09-10 07:30,10,20.2,20.2,20.2,20.2,5
20131201|2013-09-10 08:00,10,20.15,20.25,20.15,20.25,15
20131201|2013-09-10 08:30,10,20.2,20.2,20.2,20.2,1
20131201|2013-09-10 09:30,10,20.2,20.25,20.2,20.25,12
20131201|2013-09-10 10:00,10,20.3,20.4,20.2,20.3,256
20131201|2013-09-11 02:00,11,20.3,20.3,20.25,20.25,10
20131201|2013-09-11 02:30,11,20.2,20.2,20.15,20.2,7
20131201|2013-09-11 03:30,11,20.15,20.15,20.15,20.15,1
20131201|2013-09-11 05:00,11,20.1,20.1,20.1,20.1,5
20131201|2013-09-11 08:00,11,20.15,20.15,20.15,20.15,3
20131201|2013-09-11 09:00,11,20.1,20.15,20.1,20.15,200
20131201|2013-09-11 09:30,11,20.1,20.1,20.1,20.1,147
20131201|2013-09-11 10:00,11,20.05,20.05,19.95,19.95,65
20131201|2013-09-12 02:00,12,19.9,19.9,19.75,19.8,92
20131201|2013-09-12 02:30,12,19.85,19.9,19.8,19.9,11
20131201|2013-09-12 03:00,12,19.85,19.85,19.85,19.85,3
20131201|2013-09-12 04:00,12,19.95,20,19.95,20,300
20131201|2013-09-12 04:30,12,20,20,20,20,6
20131201|2013-09-12 05:00,12,20,20,20,20,100
20131201|2013-09-12 06:30,12,19.95,19.95,19.9,19.9,75
20131201|2013-09-12 09:30,12,19.9,19.95,19.9,19.95,140
20131201|2013-09-12 10:00,12,20,20.15,20,20.15,613
20131201|2013-09-13 02:30,13,20.1,20.1,20,20,103
20131201|2013-09-13 03:00,13,20.1,20.25,20,20.2,307
20131201|2013-09-13 04:00,13,20.25,20.25,20.15,20.15,78
20131201|2013-09-13 04:30,13,20.25,20.25,20.25,20.25,75
20131201|2013-09-13 05:00,13,20.25,20.25,20.25,20.25,75
20131201|2013-09-13 05:30,13,20.25,20.25,20.25,20.25,225
20131201|2013-09-13 06:00,13,20.2,20.25,20.2,20.25,18
20131201|2013-09-13 06:30,13,20.25,20.25,20.1,20.25,65
20131201|2013-09-13 07:00,13,20.25,20.25,20.25,20.25,75
20131201|2013-09-13 07:30,13,20.2,20.25,20.2,20.25,75
20131201|2013-09-13 08:00,13,20.15,20.25,20.15,20.25,377
20131201|2013-09-13 08:30,13,20.15,20.25,20.15,20.25,104
20131201|2013-09-13 09:00,13,20.25,20.35,20.25,20.3,282
20131201|2013-09-13 09:30,13,20.4,20.45,20.25,20.25,406
20131201|2013-09-13 10:00,13,20.3,20.35,20.15,20.2,690
20131201|2013-09-16 02:00,16,20.05,20.05,19.85,20,19
20131201|2013-09-16 02:30,16,20,20,20,20,1
20131201|2013-09-16 06:00,16,20,20,20,20,250
20131201|2013-09-16 07:00,16,19.9,19.9,19.85,19.85,39
20131201|2013-09-16 08:00,16,19.95,20.05,19.95,20.05,475
20131201|2013-09-16 08:30,16,20.05,20.05,20,20.05,482
20131201|2013-09-16 09:00,16,20.05,20.05,20,20,104
20131201|2013-09-16 09:30,16,19.9,19.9,19.9,19.9,96
20131201|2013-09-16 10:00,16,20,20,19.9,19.9,250
20131201|2013-09-17 02:00,17,20,20,20,20,4
20131201|2013-09-17 02:30,17,20,20,20,20,100
20131201|2013-09-17 03:00,17,20.15,20.15,20.15,20.15,3
20131201|2013-09-17 03:30,17,20.15,20.15,20.15,20.15,3
20131201|2013-09-17 06:00,17,20,20,20,20,100
20131201|2013-09-17 09:00,17,19.8,19.8,19.8,19.8,1
20131201|2013-09-17 10:00,17,19.85,19.95,19.85,19.9,180
20131201|2013-09-18 02:30,18,19.85,19.9,19.85,19.9,6
20131201|2013-09-18 03:00,18,19.95,19.95,19.9,19.9,12
20131201|2013-09-18 03:30,18,19.85,19.85,19.85,19.85,100
20131201|2013-09-18 04:30,18,19.7,19.7,19.65,19.65,4
20131201|2013-09-18 05:00,18,19.65,19.65,19.65,19.65,10
20131201|2013-09-18 05:30,18,19.7,19.7,19.7,19.7,10
20131201|2013-09-18 06:00,18,19.7,19.7,19.7,19.7,100
20131201|2013-09-18 07:00,18,19.7,19.7,19.7,19.7,71
20131201|2013-09-18 07:30,18,19.75,19.75,19.75,19.75,45
20131201|2013-09-18 08:00,18,19.75,19.75,19.75,19.75,4
20131201|2013-09-18 08:30,18,19.8,19.8,19.8,19.8,27
20131201|2013-09-18 09:00,18,19.8,19.85,19.8,19.85,36
20131201|2013-09-18 09:30,18,19.9,19.9,19.85,19.9,158
20131201|2013-09-18 10:00,18,19.85,19.85,19.65,19.65,836
20131201|2013-09-19 02:00,19,19.45,19.5,19.25,19.25,31
20131201|2013-09-19 02:30,19,19.2,19.25,19.1,19.1,97
20131201|2013-09-19 03:00,19,19.15,19.15,19.15,19.15,5
20131201|2013-09-19 03:30,19,19.2,19.25,19.2,19.2,12
20131201|2013-09-19 04:00,19,19.25,19.3,19.25,19.3,30
20131201|2013-09-19 04:30,19,19.3,19.3,19.3,19.3,20
20131201|2013-09-19 05:00,19,19.3,19.3,19.3,19.3,1
20131201|2013-09-19 06:30,19,19.35,19.4,19.35,19.4,238
20131201|2013-09-19 08:30,19,19.35,19.35,19.35,19.35,20
20131201|2013-09-19 09:00,19,19.45,19.45,19.4,19.4,360
20131201|2013-09-19 09:30,19,19.4,19.5,19.4,19.5,31
20131201|2013-09-19 10:00,19,19.4,19.5,19.4,19.45,742
20131201|2013-09-20 02:30,20,19.4,19.4,19.4,19.4,1
20131201|2013-09-20 03:30,20,19.25,19.25,19.25,19.25,94
20131201|2013-09-20 04:00,20,19.1,19.1,19.1,19.1,101
20131201|2013-09-20 04:30,20,19,19,19,19,2
20131201|2013-09-20 05:00,20,19.05,19.05,19.05,19.05,1
20131201|2013-09-20 05:30,20,19.15,19.15,19.15,19.15,1
20131201|2013-09-20 07:30,20,19.35,19.35,19.3,19.3,106
20131201|2013-09-20 08:00,20,19.3,19.35,19.3,19.3,229
20131201|2013-09-20 08:30,20,19.3,19.4,19.3,19.4,276
20131201|2013-09-20 09:30,20,19.25,19.25,19.2,19.2,12
20131201|2013-09-20 10:00,20,19.15,19.25,19.15,19.2,465
20131201|2013-09-23 02:00,23,19.15,19.2,19.15,19.2,3
20131201|2013-09-23 02:30,23,19.1,19.1,19,19,6
20131201|2013-09-23 03:00,23,19.05,19.05,18.95,18.95,456
20131201|2013-09-23 03:30,23,19,19,19,19,1
20131201|2013-09-23 04:30,23,19,19,19,19,7
20131201|2013-09-23 05:30,23,19,19,19,19,15
20131201|2013-09-23 06:00,23,19.05,19.05,19.05,19.05,1
20131201|2013-09-23 06:30,23,19.15,19.2,19.1,19.2,274
20131201|2013-09-23 07:00,23,19.15,19.2,19.15,19.2,7
20131201|2013-09-23 07:30,23,19.2,19.2,19.2,19.2,7
20131201|2013-09-23 08:00,23,19.3,19.3,19.3,19.3,5
20131201|2013-09-23 08:30,23,19.3,19.35,19.3,19.35,31
20131201|2013-09-23 09:30,23,19.3,19.5,19.3,19.5,1530
20131201|2013-09-23 10:00,23,19.55,19.55,19.4,19.5,1012
20131201|2013-09-24 02:00,24,19.35,19.35,19.35,19.35,10
20131201|2013-09-24 02:30,24,19.35,19.35,19.35,19.35,11
20131201|2013-09-24 03:00,24,19.4,19.4,19.4,19.4,91
20131201|2013-09-24 04:00,24,19.35,19.35,19.35,19.35,6
20131201|2013-09-24 04:30,24,19.4,19.4,19.4,19.4,1
20131201|2013-09-24 07:30,24,19.2,19.25,19.2,19.25,91
20131201|2013-09-24 08:00,24,19.2,19.2,19.2,19.2,160
20131201|2013-09-24 08:30,24,19.2,19.2,19.15,19.15,63
20131201|2013-09-24 09:30,24,19.25,19.25,19.25,19.25,1
20131201|2013-09-24 10:00,24,19.2,19.25,19.15,19.2,458
20131201|2013-09-24 10:30,24,19.2,19.2,19.2,19.2,11
20131201|2013-09-25 02:00,25,19.2,19.2,19.2,19.2,33
20131201|2013-09-25 02:30,25,19.2,19.2,19.1,19.1,105
20131201|2013-09-25 03:00,25,19.2,19.2,19.2,19.2,90
20131201|2013-09-25 03:30,25,19.2,19.2,19.15,19.15,25
20131201|2013-09-25 04:00,25,19.1,19.1,19.1,19.1,85
20131201|2013-09-25 07:30,25,19.15,19.15,19.15,19.15,80
20131201|2013-09-25 08:30,25,19.15,19.2,19.15,19.2,101
20131201|2013-09-25 10:00,25,19.1,19.15,19.05,19.15,1342
20131201|2013-09-26 02:00,26,19.1,19.1,19.1,19.1,26
20131201|2013-09-26 02:30,26,19.3,19.3,19.25,19.3,62
20131201|2013-09-26 03:00,26,19.35,19.35,19.3,19.3,57
20131201|2013-09-26 03:30,26,19.3,19.3,19.3,19.3,58
20131201|2013-09-26 04:00,26,19.3,19.3,19.1,19.1,58
20131201|2013-09-26 04:30,26,19.25,19.25,19.2,19.25,57
20131201|2013-09-26 05:00,26,19.2,19.25,19.2,19.25,39
20131201|2013-09-26 05:30,26,19.25,19.25,19.15,19.25,257
20131201|2013-09-26 06:00,26,19.2,19.2,19.2,19.2,38
20131201|2013-09-26 06:30,26,19.15,19.2,19.15,19.2,57
20131201|2013-09-26 07:00,26,19.2,19.2,19.15,19.15,57
20131201|2013-09-26 07:30,26,19.1,19.2,19.1,19.15,89
20131201|2013-09-26 08:00,26,19.15,19.15,19.05,19.15,59
20131201|2013-09-26 08:30,26,19.1,19.1,19.1,19.1,38
20131201|2013-09-26 09:00,26,19.1,19.15,19,19.15,58
20131201|2013-09-26 09:30,26,19.1,19.2,19.1,19.15,63
20131201|2013-09-26 10:00,26,19.2,19.2,19.05,19.2,525
20131201|2013-09-27 02:00,27,19,19.1,19,19.1,15
20131201|2013-09-27 04:00,27,19.1,19.1,19.1,19.1,200
20131201|2013-09-27 04:30,27,19.15,19.15,19.15,19.15,6
20131201|2013-09-27 06:00,27,19.05,19.05,19.05,19.05,35
20131201|2013-09-27 07:30,27,19.1,19.15,19.1,19.15,165
20131201|2013-09-27 08:00,27,19.1,19.2,19.1,19.2,293
20131201|2013-09-27 08:30,27,19.25,19.35,19.25,19.35,292
20131201|2013-09-27 09:00,27,19.35,19.4,19.35,19.4,121
20131201|2013-09-27 09:30,27,19.25,19.25,19.15,19.15,10
20131201|2013-09-27 10:00,27,19.15,19.3,19.15,19.25,658
20131201|2013-09-30 02:00,30,19.45,19.6,19.45,19.5,147
20131201|2013-09-30 02:30,30,19.5,19.6,19.5,19.5,187
20131201|2013-09-30 03:00,30,19.4,19.4,19.4,19.4,33
20131201|2013-09-30 03:30,30,19.4,19.4,19.4,19.4,9
20131201|2013-09-30 04:00,30,19.45,19.45,19.45,19.45,131
20131201|2013-09-30 04:30,30,19.45,19.45,19.45,19.45,120
20131201|2013-09-30 05:00,30,19.45,19.55,19.45,19.55,3
20131201|2013-09-30 06:00,30,19.65,19.65,19.65,19.65,1
20131201|2013-09-30 06:30,30,19.75,19.75,19.75,19.75,238
20131201|2013-09-30 07:00,30,19.65,19.65,19.65,19.65,5
20131201|2013-09-30 07:30,30,19.55,19.65,19.55,19.55,14
20131201|2013-09-30 08:00,30,19.6,19.65,19.6,19.65,11
20131201|2013-09-30 08:30,30,19.65,19.65,19.65,19.65,20
20131201|2013-09-30 09:00,30,19.7,19.7,19.6,19.6,5
20131201|2013-09-30 09:30,30,19.55,19.55,19.55,19.55,8
20131201|2013-09-30 10:00,30,19.65,19.8,19.65,19.75,690
20131201|2013-10-01 02:00,1,19.6,19.6,19.4,19.5,230
20131201|2013-10-01 02:30,1,19.55,19.55,19.55,19.55,19
20131201|2013-10-01 03:00,1,19.5,19.55,19.5,19.55,34
20131201|2013-10-01 03:30,1,19.5,19.5,19.5,19.5,10
20131201|2013-10-01 04:30,1,19.55,19.55,19.55,19.55,3
20131201|2013-10-01 06:00,1,19.55,19.6,19.55,19.6,200
20131201|2013-10-01 08:00,1,19.6,19.7,19.6,19.7,15
20131201|2013-10-01 08:30,1,19.7,19.7,19.7,19.7,4
20131201|2013-10-01 09:00,1,19.65,19.65,19.55,19.55,98
20131201|2013-10-01 09:30,1,19.5,19.5,19.5,19.5,1
20131201|2013-10-01 10:00,1,19.5,19.6,19.4,19.6,559
20131201|2013-10-02 02:00,2,19.6,19.65,19.6,19.65,16
20131201|2013-10-02 02:30,2,19.7,19.8,19.7,19.8,5
20131201|2013-10-02 04:00,2,19.55,19.55,19.55,19.55,12
20131201|2013-10-02 04:30,2,19.5,19.5,19.5,19.5,1
20131201|2013-10-02 06:30,2,19.5,19.5,19.5,19.5,114
20131201|2013-10-02 07:30,2,19.55,19.55,19.55,19.55,4
20131201|2013-10-02 09:00,2,19.65,19.75,19.65,19.75,54
20131201|2013-10-02 09:30,2,19.75,19.8,19.75,19.75,71
20131201|2013-10-02 10:00,2,19.65,19.65,19.55,19.65,231
20131201|2013-10-03 02:00,3,19.65,19.65,19.65,19.65,7
20131201|2013-10-03 02:30,3,19.6,19.6,19.6,19.6,50
20131201|2013-10-03 03:00,3,19.6,19.6,19.6,19.6,40
20131201|2013-10-03 04:00,3,19.7,19.7,19.7,19.7,4
20131201|2013-10-03 04:30,3,19.75,19.85,19.75,19.8,215
20131201|2013-10-03 05:00,3,19.85,19.85,19.85,19.85,10
20131201|2013-10-03 05:30,3,19.85,19.85,19.85,19.85,48
20131201|2013-10-03 08:00,3,19.8,19.8,19.8,19.8,10
20131201|2013-10-03 08:30,3,19.75,19.75,19.75,19.75,30
20131201|2013-10-03 09:00,3,19.8,20,19.8,20,208
20131201|2013-10-03 10:00,3,19.85,20.15,19.85,20.15,1504
20131201|2013-10-04 02:00,4,20.15,20.15,20,20,5
20131201|2013-10-04 02:30,4,20.05,20.1,19.95,19.95,260
20131201|2013-10-04 03:00,4,19.95,20,19.95,19.95,1049
20131201|2013-10-04 03:30,4,19.9,19.9,19.85,19.85,271
20131201|2013-10-04 05:00,4,19.8,19.8,19.8,19.8,31
20131201|2013-10-04 05:30,4,19.8,19.8,19.8,19.8,5
20131201|2013-10-04 06:00,4,19.8,19.8,19.8,19.8,93
20131201|2013-10-04 06:30,4,19.85,19.9,19.85,19.9,91
20131201|2013-10-04 07:00,4,19.85,19.85,19.85,19.85,22
20131201|2013-10-04 08:00,4,19.9,19.9,19.9,19.9,101
20131201|2013-10-04 08:30,4,19.9,20,19.8,19.8,386
20131201|2013-10-04 09:00,4,19.85,19.85,19.75,19.8,188
20131201|2013-10-04 09:30,4,19.8,19.9,19.8,19.9,183
20131201|2013-10-04 10:00,4,19.9,20,19.9,20,565
20131201|2013-10-07 02:00,7,20.05,20.3,20.05,20.3,13
20131201|2013-10-07 02:30,7,20.35,20.4,20.3,20.3,113
20131201|2013-10-07 03:00,7,20.35,20.35,20.3,20.3,55
20131201|2013-10-07 03:30,7,20.25,20.25,20.25,20.25,50
20131201|2013-10-07 04:00,7,20.25,20.25,20.2,20.25,87
20131201|2013-10-07 04:30,7,20.15,20.15,20.15,20.15,31
20131201|2013-10-07 05:00,7,20.15,20.15,20.15,20.15,1
20131201|2013-10-07 07:00,7,20.1,20.1,20.1,20.1,108
20131201|2013-10-07 07:30,7,20.05,20.05,20.05,20.05,174
20131201|2013-10-07 08:30,7,20.1,20.1,19.95,19.95,132
20131201|2013-10-07 09:00,7,20.05,20.05,19.95,19.95,212
20131201|2013-10-07 09:30,7,19.95,19.95,19.95,19.95,361
20131201|2013-10-07 10:00,7,19.95,20,19.95,20,665
20131201|2013-10-07 10:30,7,20.05,20.05,20.05,20.05,100
20131201|2013-10-08 02:00,8,20.1,20.1,20.05,20.05,31
20131201|2013-10-08 02:30,8,20.1,20.1,20.1,20.1,2
20131201|2013-10-08 04:00,8,20.05,20.1,20.05,20.1,423
20131201|2013-10-08 04:30,8,20.1,20.1,20.1,20.1,50
20131201|2013-10-08 07:00,8,20.05,20.05,20.05,20.05,2
20131201|2013-10-08 07:30,8,20.15,20.15,20.05,20.05,418
20131201|2013-10-08 08:00,8,20.05,20.15,20.05,20.1,534
20131201|2013-10-08 08:30,8,20.1,20.25,20.1,20.25,975
20131201|2013-10-08 09:00,8,20.25,20.3,20.25,20.3,10
20131201|2013-10-08 09:30,8,20.2,20.4,20.2,20.4,110
20131201|2013-10-08 10:00,8,20.45,20.6,20.4,20.5,1769
20131201|2013-10-08 10:30,8,20.45,20.45,20.45,20.45,20
20131201|2013-10-09 02:00,9,20.55,20.7,20.55,20.6,15
20131201|2013-10-09 02:30,9,20.65,20.7,20.65,20.7,155
20131201|2013-10-09 03:00,9,20.65,20.65,20.6,20.6,97
20131201|2013-10-09 04:00,9,20.55,20.55,20.35,20.35,228
20131201|2013-10-09 04:30,9,20.35,20.35,20.25,20.3,76
20131201|2013-10-09 05:00,9,20.3,20.3,20.3,20.3,20
20131201|2013-10-09 06:00,9,20.25,20.25,20.25,20.25,103
20131201|2013-10-09 06:30,9,20.25,20.3,20.25,20.3,16
20131201|2013-10-09 07:00,9,20.3,20.35,20.3,20.35,91
20131201|2013-10-09 07:30,9,20.45,20.45,20.45,20.45,200
20131201|2013-10-09 08:00,9,20.5,20.65,20.45,20.65,1721
20131201|2013-10-09 08:30,9,20.7,20.7,20.65,20.7,298
20131201|2013-10-09 09:00,9,20.65,20.9,20.65,20.7,916
20131201|2013-10-09 09:30,9,20.7,20.75,20.65,20.75,206
20131201|2013-10-09 10:00,9,20.8,21.1,20.75,21.05,2568
20131201|2013-10-09 10:30,9,21.05,21.05,21.05,21.05,15
20131201|2013-10-10 02:00,10,20.8,20.8,20.6,20.6,710
20131201|2013-10-10 02:30,10,20.55,20.55,20.55,20.55,100
20131201|2013-10-10 03:00,10,20.4,20.4,20.25,20.25,361
20131201|2013-10-10 03:30,10,20.35,20.35,20.35,20.35,60
20131201|2013-10-10 04:00,10,20.4,20.4,20.4,20.4,69
20131201|2013-10-10 04:30,10,20.3,20.3,20.3,20.3,1
20131201|2013-10-10 05:00,10,20.35,20.4,20.3,20.3,76
20131201|2013-10-10 05:30,10,20.3,20.3,20.25,20.25,115
20131201|2013-10-10 06:00,10,20.3,20.3,20.3,20.3,72
20131201|2013-10-10 06:30,10,20.3,20.3,20.3,20.3,28
20131201|2013-10-10 07:00,10,20.3,20.3,20.3,20.3,69
20131201|2013-10-10 07:30,10,20.3,20.3,20.25,20.25,110
20131201|2013-10-10 08:00,10,20.15,20.2,20.15,20.2,122
20131201|2013-10-10 08:30,10,20.05,20.05,20,20,282
20131201|2013-10-10 09:00,10,20.05,20.05,19.9,19.9,211
20131201|2013-10-10 09:30,10,19.85,19.85,19.7,19.8,114
20131201|2013-10-10 10:00,10,20,20.15,20,20.1,2409
20131201|2013-10-10 10:30,10,20.15,20.15,20.15,20.15,10
20131201|2013-10-11 02:00,11,20.1,20.15,20,20,204
20131201|2013-10-11 02:30,11,19.95,20,19.9,19.95,401
20131201|2013-10-11 03:00,11,19.9,19.9,19.8,19.8,323
20131201|2013-10-11 03:30,11,19.75,19.85,19.75,19.8,128
20131201|2013-10-11 04:00,11,19.85,19.85,19.7,19.7,36
20131201|2013-10-11 04:30,11,19.7,19.75,19.7,19.75,4
20131201|2013-10-11 05:00,11,19.6,19.65,19.6,19.65,31
20131201|2013-10-11 06:00,11,19.75,19.8,19.75,19.8,111
20131201|2013-10-11 06:30,11,19.8,19.8,19.8,19.8,56
20131201|2013-10-11 07:00,11,19.75,19.75,19.75,19.75,154
20131201|2013-10-11 07:30,11,19.7,19.7,19.7,19.7,102
20131201|2013-10-11 08:00,11,19.65,19.7,19.6,19.7,12
20131201|2013-10-11 08:30,11,19.55,19.55,19.5,19.5,6
20131201|2013-10-11 09:00,11,19.5,19.55,19.5,19.55,5
20131201|2013-10-11 09:30,11,19.55,19.6,19.5,19.5,318
20131201|2013-10-11 10:00,11,19.55,19.7,19.55,19.6,1766
20131201|2013-10-11 10:30,11,19.65,19.65,19.65,19.65,17
20131201|2013-10-14 02:00,14,20,20.15,19.65,19.8,195
20131201|2013-10-14 02:30,14,19.75,19.75,19.75,19.75,1
20131201|2013-10-14 03:00,14,19.7,19.7,19.7,19.7,64
20131201|2013-10-14 03:30,14,19.75,19.75,19.7,19.75,113
20131201|2013-10-14 04:00,14,19.75,19.8,19.75,19.8,114
20131201|2013-10-14 05:00,14,19.85,19.9,19.8,19.8,121
20131201|2013-10-14 06:30,14,19.95,19.95,19.95,19.95,5
20131201|2013-10-14 07:00,14,20,20.1,20,20.1,659
20131201|2013-10-14 07:30,14,20,20.1,20,20.05,31
20131201|2013-10-14 08:30,14,20,20,19.95,19.95,110
20131201|2013-10-14 09:00,14,19.95,20,19.95,19.95,258
20131201|2013-10-14 09:30,14,19.9,19.95,19.9,19.95,181
20131201|2013-10-14 10:00,14,19.95,19.95,19.9,19.95,1746
20131201|2013-10-15 02:00,15,19.55,19.8,19.4,19.4,129
20131201|2013-10-15 02:30,15,19.35,19.35,19.3,19.3,7
20131201|2013-10-15 03:00,15,19.35,19.35,19.35,19.35,100
20131201|2013-10-15 03:30,15,19.3,19.35,19.3,19.3,608
20131201|2013-10-15 04:00,15,19.3,19.3,19.05,19.1,1036
20131201|2013-10-15 04:30,15,19.1,19.1,19.1,19.1,151
20131201|2013-10-15 05:00,15,19.15,19.15,19.15,19.15,11
20131201|2013-10-15 05:30,15,19.1,19.1,19.1,19.1,2
20131201|2013-10-15 06:00,15,19.15,19.15,19.15,19.15,101
20131201|2013-10-15 07:30,15,19.15,19.2,19.15,19.2,108
20131201|2013-10-15 08:00,15,19.2,19.35,19.2,19.35,965
20131201|2013-10-15 08:30,15,19.35,19.5,19.35,19.4,437
20131201|2013-10-15 09:00,15,19.35,19.35,19.3,19.35,158
20131201|2013-10-15 09:30,15,19.35,19.4,19.35,19.4,76
20131201|2013-10-15 10:00,15,19.4,19.5,19.15,19.25,3055
20131201|2013-10-16 02:00,16,19.55,19.6,19.55,19.55,354
20131201|2013-10-16 02:30,16,19.55,19.55,19.45,19.5,192
20131201|2013-10-16 03:00,16,19.45,19.45,19.45,19.45,102
20131201|2013-10-16 03:30,16,19.5,19.5,19.5,19.5,22
20131201|2013-10-16 04:00,16,19.4,19.4,19.4,19.4,1
20131201|2013-10-16 04:30,16,19.55,19.55,19.55,19.55,4
20131201|2013-10-16 05:00,16,19.35,19.35,19.35,19.35,61
20131201|2013-10-16 05:30,16,19.45,19.45,19.45,19.45,2
20131201|2013-10-16 06:30,16,19.45,19.45,19.45,19.45,6
20131201|2013-10-16 07:00,16,19.5,19.55,19.5,19.5,635
20131201|2013-10-16 07:30,16,19.45,19.45,19.35,19.35,134
20131201|2013-10-16 08:00,16,19.4,19.4,19.3,19.3,203
20131201|2013-10-16 08:30,16,19.25,19.35,19.25,19.3,175
20131201|2013-10-16 09:00,16,19.15,19.2,19.15,19.2,733
20131201|2013-10-16 09:30,16,19.2,19.2,19.1,19.1,460
20131201|2013-10-16 10:00,16,19.05,19.1,18.85,19.05,999
20131201|2013-10-16 10:30,16,19.1,19.1,19.1,19.1,313
20131201|2013-10-17 02:00,17,19,19,18.35,18.5,1043
20131201|2013-10-17 02:30,17,18.5,18.55,18.45,18.55,235
20131201|2013-10-17 03:00,17,18.55,18.75,18.55,18.6,829
20131201|2013-10-17 03:30,17,18.55,18.55,18.5,18.5,186
20131201|2013-10-17 04:00,17,18.55,18.6,18.5,18.55,224
20131201|2013-10-17 04:30,17,18.55,18.65,18.55,18.65,265
20131201|2013-10-17 05:00,17,18.65,18.65,18.65,18.65,100
20131201|2013-10-17 05:30,17,18.65,18.65,18.6,18.6,209
20131201|2013-10-17 06:00,17,18.65,18.65,18.65,18.65,1
20131201|2013-10-17 06:30,17,18.65,18.65,18.65,18.65,4
20131201|2013-10-17 07:00,17,18.65,18.7,18.65,18.7,8
20131201|2013-10-17 07:30,17,18.7,18.7,18.7,18.7,40
20131201|2013-10-17 08:00,17,18.7,18.7,18.7,18.7,68
20131201|2013-10-17 08:30,17,18.65,18.7,18.55,18.55,242
20131201|2013-10-17 09:00,17,18.55,18.55,18.35,18.4,519
20131201|2013-10-17 09:30,17,18.4,18.45,18.4,18.45,241
20131201|2013-10-17 10:00,17,18.4,18.45,18.3,18.4,2284
20131201|2013-10-18 02:00,18,18.35,18.35,18,18.2,86
20131201|2013-10-18 02:30,18,18.1,18.15,18.05,18.05,727
20131201|2013-10-18 03:00,18,18.1,18.1,18,18,554
20131201|2013-10-18 04:00,18,18.05,18.1,18.05,18.05,502
20131201|2013-10-18 04:30,18,18.05,18.05,17.95,17.95,321
20131201|2013-10-18 05:00,18,17.95,18,17.95,18,28
20131201|2013-10-18 06:30,18,17.95,18,17.95,17.95,126
20131201|2013-10-18 07:00,18,17.9,17.9,17.9,17.9,330
20131201|2013-10-18 07:30,18,17.85,17.85,17.8,17.85,207
20131201|2013-10-18 08:00,18,17.85,17.9,17.85,17.9,127
20131201|2013-10-18 08:30,18,17.85,17.85,17.75,17.75,225
20131201|2013-10-18 09:00,18,17.7,17.75,17.7,17.75,582
20131201|2013-10-18 09:30,18,17.8,17.8,17.7,17.7,603
20131201|2013-10-18 10:00,18,17.7,17.75,17.55,17.55,2243
20131201|2013-10-18 10:30,18,17.6,17.6,17.6,17.6,15
20131201|2013-10-21 02:00,21,17.6,17.6,17.5,17.55,222
20131201|2013-10-21 02:30,21,17.5,17.55,17.5,17.5,4
20131201|2013-10-21 03:00,21,17.45,17.45,17.4,17.4,8
20131201|2013-10-21 03:30,21,17.45,17.5,17.45,17.5,48
20131201|2013-10-21 04:00,21,17.55,17.55,17.55,17.55,82
20131201|2013-10-21 04:30,21,17.6,17.6,17.6,17.6,7
20131201|2013-10-21 05:00,21,17.6,17.6,17.55,17.55,44
20131201|2013-10-21 06:00,21,17.55,17.6,17.55,17.55,80
20131201|2013-10-21 06:30,21,17.55,17.55,17.55,17.55,6
20131201|2013-10-21 07:30,21,17.55,17.55,17.55,17.55,16
20131201|2013-10-21 08:00,21,17.5,17.6,17.45,17.55,604
20131201|2013-10-21 08:30,21,17.6,17.6,17.55,17.55,76
20131201|2013-10-21 09:00,21,17.55,17.6,17.55,17.6,273
20131201|2013-10-21 09:30,21,17.65,17.75,17.65,17.65,1355
20131201|2013-10-21 10:00,21,17.6,17.65,17.45,17.55,3153
20131201|2013-10-21 10:30,21,17.6,17.6,17.6,17.6,20
20131201|2013-10-22 02:00,22,17.55,17.55,17.45,17.45,5
20131201|2013-10-22 02:30,22,17.4,17.4,17.35,17.35,62
20131201|2013-10-22 03:00,22,17.4,17.4,17.4,17.4,135
20131201|2013-10-22 04:00,22,17.4,17.4,17.4,17.4,24
20131201|2013-10-22 04:30,22,17.4,17.4,17.4,17.4,50
20131201|2013-10-22 05:00,22,17.4,17.4,17.4,17.4,18
20131201|2013-10-22 05:30,22,17.35,17.35,17.3,17.3,16
20131201|2013-10-22 06:00,22,17.35,17.4,17.35,17.4,350
20131201|2013-10-22 06:30,22,17.4,17.4,17.4,17.4,106
20131201|2013-10-22 07:00,22,17.35,17.35,17.25,17.35,111
20131201|2013-10-22 07:30,22,17.3,17.3,17.15,17.25,282
20131201|2013-10-22 08:00,22,17.2,17.25,17.2,17.25,5
20131201|2013-10-22 08:30,22,17.25,17.25,17.2,17.2,17
20131201|2013-10-22 09:00,22,17.15,17.3,17.15,17.3,379
20131201|2013-10-22 09:30,22,17.3,17.4,17.3,17.4,168
20131201|2013-10-22 10:00,22,17.3,17.35,17.3,17.3,1744
20131201|2013-10-23 02:00,23,17.45,17.5,17.4,17.45,249
20131201|2013-10-23 02:30,23,17.45,17.55,17.45,17.55,32
20131201|2013-10-23 03:00,23,17.5,17.5,17.5,17.5,110
20131201|2013-10-23 03:30,23,17.4,17.4,17.4,17.4,1
20131201|2013-10-23 04:00,23,17.45,17.45,17.45,17.45,12
20131201|2013-10-23 04:30,23,17.5,17.55,17.5,17.55,13
20131201|2013-10-23 05:00,23,17.6,17.6,17.6,17.6,1
20131201|2013-10-23 05:30,23,17.6,17.6,17.6,17.6,50
20131201|2013-10-23 06:30,23,17.6,17.65,17.6,17.65,55
20131201|2013-10-23 07:00,23,17.55,17.6,17.5,17.5,22
20131201|2013-10-23 07:30,23,17.5,17.55,17.5,17.55,101
20131201|2013-10-23 08:30,23,17.55,17.65,17.55,17.65,34
20131201|2013-10-23 09:00,23,17.7,17.75,17.7,17.75,184
20131201|2013-10-23 09:30,23,17.75,17.75,17.7,17.75,561
20131201|2013-10-23 10:00,23,17.75,17.75,17.6,17.6,1896
20131201|2013-10-23 10:30,23,17.7,17.7,17.7,17.7,4
20131201|2013-10-24 02:00,24,17.3,17.4,17.2,17.35,1034
20131201|2013-10-24 02:30,24,17.4,17.55,17.4,17.55,56
20131201|2013-10-24 03:00,24,17.55,17.6,17.45,17.45,46
20131201|2013-10-24 03:30,24,17.55,17.55,17.55,17.55,9
20131201|2013-10-24 04:00,24,17.5,17.5,17.5,17.5,25
20131201|2013-10-24 04:30,24,17.5,17.5,17.5,17.5,10
20131201|2013-10-24 05:00,24,17.5,17.5,17.5,17.5,10
20131201|2013-10-24 05:30,24,17.45,17.45,17.45,17.45,10
20131201|2013-10-24 06:00,24,17.45,17.45,17.4,17.45,32
20131201|2013-10-24 06:30,24,17.5,17.5,17.45,17.45,30
20131201|2013-10-24 07:00,24,17.45,17.45,17.45,17.45,10
20131201|2013-10-24 07:30,24,17.45,17.45,17.4,17.4,128
20131201|2013-10-24 08:00,24,17.4,17.5,17.4,17.45,31
20131201|2013-10-24 08:30,24,17.45,17.5,17.45,17.45,233
20131201|2013-10-24 09:00,24,17.45,17.55,17.45,17.5,498
20131201|2013-10-24 09:30,24,17.5,17.5,17.45,17.5,372
20131201|2013-10-24 10:00,24,17.5,17.5,17.35,17.35,1398
20131201|2013-10-24 10:30,24,17.45,17.45,17.45,17.45,2
20131201|2013-10-25 02:00,25,17.5,17.65,17.5,17.55,75
20131201|2013-10-25 02:30,25,17.55,17.55,17.55,17.55,1
20131201|2013-10-25 03:30,25,17.4,17.4,17.4,17.4,1
20131201|2013-10-25 04:00,25,17.4,17.4,17.35,17.35,104
20131201|2013-10-25 04:30,25,17.4,17.4,17.4,17.4,4
20131201|2013-10-25 05:00,25,17.4,17.4,17.4,17.4,3
20131201|2013-10-25 06:00,25,17.35,17.35,17.3,17.3,4
20131201|2013-10-25 06:30,25,17.3,17.3,17.25,17.3,113
20131201|2013-10-25 07:30,25,17.35,17.35,17.35,17.35,5
20131201|2013-10-25 08:00,25,17.45,17.45,17.45,17.45,1
20131201|2013-10-25 08:30,25,17.45,17.45,17.45,17.45,5
20131201|2013-10-25 09:00,25,17.4,17.45,17.4,17.45,113
20131201|2013-10-25 09:30,25,17.45,17.45,17.45,17.45,9
20131201|2013-10-25 10:00,25,17.45,17.45,17.25,17.35,1810
20131201|2013-10-25 10:30,25,17.35,17.35,17.35,17.35,185
20131201|2013-10-28 03:00,28,17.25,17.3,17.15,17.25,119
20131201|2013-10-28 03:30,28,17.25,17.25,17.25,17.25,2
20131201|2013-10-28 04:00,28,17.25,17.25,17.25,17.25,276
20131201|2013-10-28 04:30,28,17.3,17.3,17.3,17.3,27
20131201|2013-10-28 05:30,28,17.35,17.45,17.35,17.4,85
20131201|2013-10-28 06:00,28,17.4,17.4,17.4,17.4,30
20131201|2013-10-28 06:30,28,17.45,17.55,17.45,17.55,37
20131201|2013-10-28 07:00,28,17.55,17.7,17.55,17.65,552
20131201|2013-10-28 07:30,28,17.6,17.6,17.6,17.6,130
20131201|2013-10-28 08:00,28,17.6,17.6,17.55,17.55,89
20131201|2013-10-28 08:30,28,17.5,17.55,17.5,17.5,153
20131201|2013-10-28 09:00,28,17.55,17.55,17.55,17.55,84
20131201|2013-10-28 09:30,28,17.55,17.65,17.55,17.65,7
20131201|2013-10-28 10:00,28,17.6,17.65,17.6,17.6,89
20131201|2013-10-28 10:30,28,17.55,17.55,17.55,17.55,59
20131201|2013-10-28 11:00,28,17.55,17.55,17.3,17.35,984
20131201|2013-10-28 11:30,28,17.45,17.45,17.45,17.45,1
20131201|2013-10-29 03:00,29,17.3,17.3,17.2,17.25,67
20131201|2013-10-29 03:30,29,17.15,17.15,17.05,17.1,1513
20131201|2013-10-29 04:00,29,17.1,17.15,17.05,17.1,415
20131201|2013-10-29 04:30,29,17.1,17.1,17.1,17.1,8
20131201|2013-10-29 05:00,29,17.1,17.1,17.05,17.05,40
20131201|2013-10-29 05:30,29,17.15,17.15,17.1,17.1,9
20131201|2013-10-29 06:00,29,17.1,17.1,17.1,17.1,65
20131201|2013-10-29 06:30,29,17.1,17.1,17,17,55
20131201|2013-10-29 07:00,29,17,17.05,17,17.05,46
20131201|2013-10-29 07:30,29,17,17.05,17,17.05,151
20131201|2013-10-29 08:00,29,17.05,17.1,17.05,17.05,153
20131201|2013-10-29 08:30,29,17.05,17.1,17,17.1,162
20131201|2013-10-29 09:00,29,17.15,17.2,17.1,17.15,94
20131201|2013-10-29 09:30,29,17.1,17.15,17.1,17.15,242
20131201|2013-10-29 10:00,29,17.15,17.2,17.15,17.15,838
20131201|2013-10-29 10:30,29,17.1,17.1,17.1,17.1,42
20131201|2013-10-29 11:00,29,17.05,17.05,16.9,17,2065
20131201|2013-10-30 03:00,30,16.95,16.95,16.8,16.8,77
20131201|2013-10-30 03:30,30,16.85,16.9,16.8,16.9,177
20131201|2013-10-30 04:00,30,16.85,16.9,16.85,16.9,284
20131201|2013-10-30 04:30,30,16.95,16.95,16.9,16.95,414
20131201|2013-10-30 05:00,30,17,17,17,17,104
20131201|2013-10-30 05:30,30,17.05,17.1,17.05,17.1,274
20131201|2013-10-30 06:00,30,17.1,17.1,17.1,17.1,5
20131201|2013-10-30 07:00,30,17.05,17.05,17.05,17.05,52
20131201|2013-10-30 07:30,30,17.05,17.1,17.05,17.1,114
20131201|2013-10-30 08:00,30,17.15,17.2,17.15,17.2,132
20131201|2013-10-30 08:30,30,17.2,17.25,17.2,17.2,23
20131201|2013-10-30 09:00,30,17.3,17.3,17.3,17.3,115
20131201|2013-10-30 09:30,30,17.3,17.3,17.25,17.25,42
20131201|2013-10-30 10:00,30,17.25,17.25,17.25,17.25,320
20131201|2013-10-30 10:30,30,17.3,17.3,17.3,17.3,1
20131201|2013-10-30 11:00,30,17.2,17.25,17.1,17.2,2188
20131201|2013-10-30 11:30,30,17.15,17.15,17.15,17.15,92
20131201|2013-10-31 03:00,31,17.25,17.25,17,17,139
20131201|2013-10-31 03:30,31,17.05,17.05,17.05,17.05,30
20131201|2013-10-31 04:00,31,17.05,17.05,17,17.05,47
20131201|2013-10-31 04:30,31,17.05,17.05,17,17,228
20131201|2013-10-31 05:00,31,17,17,16.95,16.95,30
20131201|2013-10-31 05:30,31,17,17.05,17,17.05,20
20131201|2013-10-31 06:00,31,17.05,17.1,17,17,167
20131201|2013-10-31 06:30,31,17.05,17.1,17.05,17.1,280
20131201|2013-10-31 07:00,31,17.05,17.05,17.05,17.05,47
20131201|2013-10-31 07:30,31,17.1,17.1,17.1,17.1,34
20131201|2013-10-31 08:30,31,17.15,17.25,17.1,17.25,85
20131201|2013-10-31 09:00,31,17.2,17.2,17.2,17.2,75
20131201|2013-10-31 09:30,31,17.2,17.2,17.2,17.2,40
20131201|2013-10-31 10:00,31,17.15,17.15,17.15,17.15,21
20131201|2013-10-31 10:30,31,17.15,17.15,17,17,446
20131201|2013-10-31 11:00,31,17.1,17.1,16.95,17.05,1710
20131201|2013-11-01 03:00,1,17,17.1,17,17.1,12
20131201|2013-11-01 03:30,1,17.1,17.15,17.05,17.15,51
20131201|2013-11-01 04:00,1,17.1,17.1,17.1,17.1,20
20131201|2013-11-01 04:30,1,17.15,17.15,17.15,17.15,11
20131201|2013-11-01 05:00,1,17.2,17.2,17.2,17.2,12
20131201|2013-11-01 05:30,1,17.2,17.2,17.2,17.2,4
20131201|2013-11-01 06:30,1,17.15,17.15,17.15,17.15,491
20131201|2013-11-01 07:00,1,17.1,17.15,17.1,17.15,86
20131201|2013-11-01 07:30,1,17.15,17.15,17.15,17.15,44
20131201|2013-11-01 08:00,1,17.15,17.15,17.15,17.15,256
20131201|2013-11-01 08:30,1,17.15,17.15,17.15,17.15,470
20131201|2013-11-01 09:00,1,17.1,17.2,17.1,17.2,307
20131201|2013-11-01 09:30,1,17.2,17.2,17.2,17.2,1
20131201|2013-11-01 10:00,1,17.2,17.35,17.2,17.35,29
20131201|2013-11-01 10:30,1,17.35,17.35,17.35,17.35,5
20131201|2013-11-01 11:00,1,17.4,17.4,17.25,17.25,840
20131201|2013-11-01 11:30,1,17.25,17.25,17.25,17.25,60
20131201|2013-11-04 02:00,4,17.05,17.2,17.05,17.2,79
20131201|2013-11-04 02:30,4,17.15,17.15,17.05,17.05,526
20131201|2013-11-04 03:00,4,17.1,17.1,17.1,17.1,5
20131201|2013-11-04 03:30,4,17.1,17.1,17.1,17.1,4
20131201|2013-11-04 04:30,4,17.1,17.15,17.1,17.15,13
20131201|2013-11-04 05:30,4,17.05,17.05,17.05,17.05,1
20131201|2013-11-04 06:00,4,17.15,17.15,17.15,17.15,7
20131201|2013-11-04 06:30,4,17.15,17.15,17.15,17.15,99
20131201|2013-11-04 07:00,4,17.15,17.2,17.15,17.2,111
20131201|2013-11-04 07:30,4,17.15,17.2,17.15,17.2,69
20131201|2013-11-04 08:00,4,17.15,17.15,17.15,17.15,260
20131201|2013-11-04 08:30,4,17.15,17.15,17.15,17.15,46
20131201|2013-11-04 09:30,4,17.15,17.15,17.15,17.15,39
20131201|2013-11-04 10:00,4,17.15,17.2,17.05,17.15,830
20131201|2013-11-05 02:00,5,17.15,17.15,17,17.05,113
20131201|2013-11-05 02:30,5,17.1,17.15,17.1,17.15,87
20131201|2013-11-05 03:30,5,17.15,17.3,17.15,17.25,84
20131201|2013-11-05 04:00,5,17.25,17.3,17.25,17.3,46
20131201|2013-11-05 04:30,5,17.25,17.25,17.25,17.25,125
20131201|2013-11-05 05:30,5,17.25,17.3,17.25,17.3,62
20131201|2013-11-05 06:00,5,17.3,17.4,17.3,17.4,31
20131201|2013-11-05 06:30,5,17.35,17.35,17.35,17.35,7
20131201|2013-11-05 07:00,5,17.35,17.4,17.3,17.4,17
20131201|2013-11-05 07:30,5,17.4,17.5,17.35,17.45,176
20131201|2013-11-05 08:00,5,17.45,17.45,17.4,17.4,92
20131201|2013-11-05 08:30,5,17.45,17.45,17.4,17.4,15
20131201|2013-11-05 09:00,5,17.45,17.45,17.45,17.45,2
20131201|2013-11-05 09:30,5,17.3,17.3,17.3,17.3,8
20131201|2013-11-05 10:00,5,17.3,17.3,17.2,17.2,366
20131201|2013-11-05 10:30,5,17.2,17.2,17.2,17.2,2
20131201|2013-11-06 02:00,6,17,17,16.9,16.95,65
20131201|2013-11-06 02:30,6,16.95,16.95,16.95,16.95,332
20131201|2013-11-06 03:00,6,16.9,16.95,16.9,16.95,24
20131201|2013-11-06 03:30,6,16.95,16.95,16.95,16.95,53
20131201|2013-11-06 04:00,6,17,17,17,17,12
20131201|2013-11-06 05:00,6,16.9,17,16.9,17,33
20131201|2013-11-06 05:30,6,17.05,17.05,17.05,17.05,100
20131201|2013-11-06 06:00,6,17,17.05,17,17.05,361
20131201|2013-11-06 06:30,6,17.05,17.05,17.05,17.05,31
20131201|2013-11-06 07:00,6,17.1,17.1,17.1,17.1,6
20131201|2013-11-06 07:30,6,17.1,17.1,17.1,17.1,5
20131201|2013-11-06 08:00,6,17.05,17.1,17.05,17.1,122
20131201|2013-11-06 08:30,6,17.1,17.15,17.05,17.05,44
20131201|2013-11-06 09:00,6,17.1,17.2,17.1,17.2,198
20131201|2013-11-06 09:30,6,17.25,17.3,17.2,17.25,396
20131201|2013-11-06 10:00,6,17.3,17.3,17.15,17.15,607
20131201|2013-11-06 10:30,6,17.15,17.15,17.15,17.15,4
20131201|2013-11-07 02:00,7,17.2,17.3,17.1,17.25,42
20131201|2013-11-07 02:30,7,17.3,17.3,17.2,17.2,420
20131201|2013-11-07 03:30,7,17.25,17.25,17.1,17.2,71
20131201|2013-11-07 04:00,7,17.2,17.2,17.2,17.2,4
20131201|2013-11-07 06:00,7,17.15,17.15,17.15,17.15,21
20131201|2013-11-07 06:30,7,17.1,17.1,16.65,16.8,2088
20131201|2013-11-07 07:00,7,16.8,16.85,16.8,16.8,177
20131201|2013-11-07 07:30,7,16.85,17.05,16.85,16.95,337
20131201|2013-11-07 08:00,7,16.95,16.95,16.9,16.95,145
20131201|2013-11-07 08:30,7,16.9,17.1,16.9,17.05,875
20131201|2013-11-07 09:00,7,17.05,17.25,17.05,17.2,347
20131201|2013-11-07 09:30,7,17.2,17.4,17.2,17.2,74
20131201|2013-11-07 10:00,7,17.15,17.4,17.15,17.25,817
20131201|2013-11-07 10:30,7,17.2,17.2,17.2,17.2,40
20131201|2013-11-08 02:00,8,17.6,17.6,17.4,17.45,173
20131201|2013-11-08 02:30,8,17.4,17.4,17.4,17.4,13
20131201|2013-11-08 03:00,8,17.4,17.4,17.4,17.4,10
20131201|2013-11-08 03:30,8,17.4,17.45,17.4,17.4,20
20131201|2013-11-08 04:00,8,17.4,17.4,17.4,17.4,41
20131201|2013-11-08 04:30,8,17.4,17.45,17.4,17.45,160
20131201|2013-11-08 05:00,8,17.5,17.55,17.45,17.55,114
20131201|2013-11-08 05:30,8,17.5,17.6,17.5,17.6,57
20131201|2013-11-08 06:30,8,17.55,17.6,17.55,17.6,40
20131201|2013-11-08 07:00,8,17.55,17.7,17.55,17.65,450
20131201|2013-11-08 07:30,8,17.75,17.9,17.6,17.65,282
20131201|2013-11-08 08:00,8,17.55,17.55,17.45,17.55,237
20131201|2013-11-08 08:30,8,17.55,17.55,17.5,17.55,128
20131201|2013-11-08 09:00,8,17.5,17.55,17.35,17.35,114
20131201|2013-11-08 09:30,8,17.35,17.35,17.2,17.3,464
20131201|2013-11-08 10:00,8,17.3,17.5,17.3,17.35,1124
20131201|2013-11-08 10:30,8,17.35,17.35,17.35,17.35,2
20131201|2013-11-11 02:00,11,17.45,17.45,17.25,17.45,26
20131201|2013-11-11 02:30,11,17.4,17.4,17.4,17.4,13
20131201|2013-11-11 03:00,11,17.35,17.35,17.35,17.35,3
20131201|2013-11-11 03:30,11,17.25,17.25,17.25,17.25,151
20131201|2013-11-11 04:00,11,17.25,17.25,17.25,17.25,10
20131201|2013-11-11 04:30,11,17.25,17.25,17.25,17.25,3
20131201|2013-11-11 05:00,11,17.2,17.2,17.15,17.15,11
20131201|2013-11-11 05:30,11,17.2,17.25,17.2,17.25,156
20131201|2013-11-11 06:30,11,17.25,17.25,17.25,17.25,80
20131201|2013-11-11 07:00,11,17.2,17.25,17.2,17.25,24
20131201|2013-11-11 07:30,11,17.2,17.2,17.2,17.2,28
20131201|2013-11-11 08:00,11,17.25,17.25,17.25,17.25,72
20131201|2013-11-11 08:30,11,17.3,17.3,17.25,17.25,86
20131201|2013-11-11 09:00,11,17.25,17.25,17.25,17.25,346
20131201|2013-11-11 09:30,11,17.25,17.25,17.25,17.25,96
20131201|2013-11-11 10:00,11,17.25,17.4,17.2,17.2,562
20131201|2013-11-12 02:00,12,17.4,17.4,17.2,17.2,15
20131201|2013-11-12 02:30,12,17.25,17.3,17.25,17.3,14
20131201|2013-11-12 03:00,12,17.35,17.45,17.35,17.45,728
20131201|2013-11-12 03:30,12,17.45,17.45,17.4,17.4,200
20131201|2013-11-12 04:00,12,17.4,17.45,17.4,17.45,53
20131201|2013-11-12 04:30,12,17.4,17.4,17.4,17.4,96
20131201|2013-11-12 05:00,12,17.4,17.4,17.4,17.4,81
20131201|2013-11-12 05:30,12,17.4,17.4,17.4,17.4,11
20131201|2013-11-12 06:00,12,17.4,17.4,17.4,17.4,103
20131201|2013-11-12 06:30,12,17.35,17.35,17.35,17.35,105
20131201|2013-11-12 07:00,12,17.4,17.45,17.4,17.4,96
20131201|2013-11-12 07:30,12,17.4,17.4,17.4,17.4,118
20131201|2013-11-12 08:00,12,17.4,17.45,17.4,17.4,135
20131201|2013-11-12 08:30,12,17.4,17.4,17.35,17.4,839
20131201|2013-11-12 09:00,12,17.4,17.4,17.35,17.35,161
20131201|2013-11-12 09:30,12,17.4,17.4,17.35,17.35,507
20131201|2013-11-12 10:00,12,17.4,17.4,17.35,17.35,386
20131201|2013-11-13 02:00,13,17.5,17.55,17.35,17.35,98
20131201|2013-11-13 02:30,13,17.35,17.45,17.35,17.4,86
20131201|2013-11-13 03:00,13,17.5,17.55,17.45,17.55,300
20131201|2013-11-13 03:30,13,17.5,17.6,17.5,17.6,435
20131201|2013-11-13 04:00,13,17.55,17.6,17.55,17.6,32
20131201|2013-11-13 04:30,13,17.6,17.65,17.6,17.65,197
20131201|2013-11-13 05:00,13,17.7,17.7,17.7,17.7,610
20131201|2013-11-13 05:30,13,17.7,17.7,17.7,17.7,1
20131201|2013-11-13 06:00,13,17.75,17.75,17.7,17.7,981
20131201|2013-11-13 06:30,13,17.75,17.9,17.75,17.85,468
20131201|2013-11-13 07:00,13,17.85,17.95,17.85,17.9,59
20131201|2013-11-13 07:30,13,17.9,17.9,17.9,17.9,26
20131201|2013-11-13 08:00,13,18,18,17.95,18,41
20131201|2013-11-13 08:30,13,17.9,17.9,17.65,17.7,153
20131201|2013-11-13 09:00,13,17.7,17.7,17.6,17.6,148
20131201|2013-11-13 09:30,13,17.55,17.6,17.5,17.5,236
20131201|2013-11-13 10:00,13,17.6,17.7,17.55,17.65,439
20131201|2013-11-14 02:00,14,17.35,17.35,16.95,17,509
20131201|2013-11-14 02:30,14,17,17.05,16.95,17.05,108
20131201|2013-11-14 03:00,14,17.05,17.15,17,17.05,642
20131201|2013-11-14 04:00,14,17.15,17.15,17.15,17.15,154
20131201|2013-11-14 04:30,14,17.15,17.15,17.15,17.15,50
20131201|2013-11-14 05:00,14,17.15,17.3,17.15,17.3,76
20131201|2013-11-14 05:30,14,17.3,17.35,17.3,17.35,42
20131201|2013-11-14 06:00,14,17.3,17.3,17.3,17.3,1
20131201|2013-11-14 06:30,14,17.3,17.3,17.3,17.3,4
20131201|2013-11-14 07:00,14,17.25,17.25,17.2,17.2,162
20131201|2013-11-14 07:30,14,17.25,17.35,17.25,17.3,163
20131201|2013-11-14 08:00,14,17.35,17.35,17.3,17.3,236
20131201|2013-11-14 08:30,14,17.3,17.4,17.25,17.3,343
20131201|2013-11-14 09:00,14,17.3,17.35,17.25,17.25,155
20131201|2013-11-14 09:30,14,17.35,17.35,17.15,17.15,77
20131201|2013-11-14 10:00,14,17.15,17.15,17,17,783
20131201|2013-11-14 10:30,14,17,17,17,17,3
20131201|2013-11-15 02:00,15,17,17.1,16.95,16.95,160
20131201|2013-11-15 02:30,15,17,17.05,16.95,16.95,289
20131201|2013-11-15 03:00,15,16.95,16.95,16.85,16.9,79
20131201|2013-11-15 03:30,15,16.85,16.9,16.85,16.9,80
20131201|2013-11-15 04:00,15,16.9,16.9,16.9,16.9,116
20131201|2013-11-15 04:30,15,16.9,16.9,16.85,16.9,230
20131201|2013-11-15 05:00,15,16.9,16.9,16.9,16.9,50
20131201|2013-11-15 05:30,15,16.9,16.9,16.9,16.9,11
20131201|2013-11-15 06:00,15,16.95,16.95,16.9,16.9,39
20131201|2013-11-15 06:30,15,16.9,16.9,16.9,16.9,2
20131201|2013-11-15 07:00,15,16.9,16.9,16.9,16.9,223
20131201|2013-11-15 07:30,15,16.85,16.9,16.85,16.85,28
20131201|2013-11-15 08:00,15,16.85,16.95,16.85,16.95,215
20131201|2013-11-15 08:30,15,16.9,17.05,16.9,17,651
20131201|2013-11-15 09:00,15,17,17,16.95,16.95,42
20131201|2013-11-15 09:30,15,17,17,16.95,16.95,201
20131201|2013-11-15 10:00,15,17,17,16.85,16.95,1648
20131201|2013-11-15 10:30,15,17,17,17,17,18
20131201|2013-11-18 02:00,18,17.05,17.15,17,17,131
20131201|2013-11-18 02:30,18,17,17,16.95,17,139
20131201|2013-11-18 03:00,18,17,17,16.9,16.9,594
20131201|2013-11-18 03:30,18,16.9,16.9,16.75,16.85,577
20131201|2013-11-18 04:00,18,16.85,16.85,16.65,16.8,1024
20131201|2013-11-18 04:30,18,16.75,16.8,16.75,16.8,25
20131201|2013-11-18 05:00,18,16.8,16.8,16.7,16.7,34
20131201|2013-11-18 05:30,18,16.75,16.75,16.7,16.7,249
20131201|2013-11-18 06:00,18,16.65,16.7,16.65,16.7,85
20131201|2013-11-18 06:30,18,16.7,16.7,16.65,16.65,24
20131201|2013-11-18 07:00,18,16.65,16.7,16.65,16.7,558
20131201|2013-11-18 07:30,18,16.65,16.65,16.6,16.6,43
20131201|2013-11-18 08:00,18,16.55,16.6,16.55,16.6,138
20131201|2013-11-18 08:30,18,16.6,16.65,16.6,16.6,471
20131201|2013-11-18 09:00,18,16.65,16.7,16.6,16.6,293
20131201|2013-11-18 09:30,18,16.6,16.7,16.6,16.7,931
20131201|2013-11-18 10:00,18,16.7,16.75,16.6,16.65,2913
20131201|2013-11-19 02:00,19,16.95,16.95,16.8,16.9,309
20131201|2013-11-19 02:30,19,16.9,16.95,16.9,16.95,52
20131201|2013-11-19 03:00,19,16.9,16.9,16.85,16.85,43
20131201|2013-11-19 03:30,19,16.9,16.9,16.85,16.85,128
20131201|2013-11-19 04:00,19,16.85,16.9,16.85,16.85,661
20131201|2013-11-19 04:30,19,16.9,16.9,16.9,16.9,1
20131201|2013-11-19 05:00,19,16.85,16.85,16.8,16.8,159
20131201|2013-11-19 06:00,19,16.85,16.85,16.85,16.85,130
20131201|2013-11-19 06:30,19,16.85,16.85,16.8,16.8,185
20131201|2013-11-19 07:00,19,16.8,16.8,16.7,16.75,273
20131201|2013-11-19 07:30,19,16.75,16.75,16.75,16.75,182
20131201|2013-11-19 08:00,19,16.7,16.75,16.7,16.75,407
20131201|2013-11-19 08:30,19,16.7,16.8,16.7,16.7,427
20131201|2013-11-19 09:00,19,16.65,16.65,16.6,16.65,319
20131201|2013-11-19 09:30,19,16.7,16.8,16.7,16.8,332
20131201|2013-11-19 10:00,19,16.8,16.85,16.75,16.8,1513
20131201|2013-11-19 10:30,19,16.75,16.75,16.75,16.75,4
20131201|2013-11-20 02:00,20,17,17,16.65,16.7,135
20131201|2013-11-20 02:30,20,16.7,16.7,16.6,16.65,112
20131201|2013-11-20 03:00,20,16.65,16.65,16.6,16.65,171
20131201|2013-11-20 03:30,20,16.65,16.65,16.65,16.65,101
20131201|2013-11-20 04:00,20,16.6,16.65,16.6,16.65,371
20131201|2013-11-20 04:30,20,16.6,16.65,16.6,16.6,1376
20131201|2013-11-20 05:00,20,16.65,16.65,16.65,16.65,122
20131201|2013-11-20 05:30,20,16.7,16.7,16.65,16.65,8
20131201|2013-11-20 06:00,20,16.65,16.65,16.65,16.65,197
20131201|2013-11-20 06:30,20,16.6,16.65,16.6,16.65,118
20131201|2013-11-20 07:00,20,16.65,16.7,16.65,16.65,175
20131201|2013-11-20 07:30,20,16.65,16.65,16.6,16.6,20
20131201|2013-11-20 08:00,20,16.6,16.7,16.6,16.7,619
20131201|2013-11-20 08:30,20,16.75,16.75,16.7,16.7,580
20131201|2013-11-20 09:00,20,16.65,16.7,16.45,16.55,708
20131201|2013-11-20 09:30,20,16.55,16.65,16.55,16.55,427
20131201|2013-11-20 10:00,20,16.55,16.6,16.4,16.4,1696
20131201|2013-11-20 10:30,20,16.4,16.4,16.4,16.4,39
20131201|2013-11-21 02:00,21,16.75,16.85,16.7,16.85,474
20131201|2013-11-21 02:30,21,16.85,16.9,16.75,16.8,369
20131201|2013-11-21 03:00,21,16.8,16.85,16.5,16.5,654
20131201|2013-11-21 03:30,21,16.5,16.6,16.5,16.55,1055
20131201|2013-11-21 04:00,21,16.5,16.5,16.4,16.4,171
20131201|2013-11-21 04:30,21,16.4,16.45,16.4,16.45,230
20131201|2013-11-21 05:00,21,16.45,16.45,16.45,16.45,4
20131201|2013-11-21 05:30,21,16.45,16.45,16.45,16.45,10
20131201|2013-11-21 06:00,21,16.45,16.45,16.45,16.45,9
20131201|2013-11-21 06:30,21,16.45,16.45,16.45,16.45,10
20131201|2013-11-21 07:00,21,16.4,16.4,16.35,16.35,173
20131201|2013-11-21 07:30,21,16.4,16.45,16.4,16.45,14
20131201|2013-11-21 08:00,21,16.4,16.4,16.4,16.4,258
20131201|2013-11-21 08:30,21,16.4,16.45,16.35,16.35,367
20131201|2013-11-21 09:00,21,16.35,16.4,16.3,16.3,661
20131201|2013-11-21 09:30,21,16.3,16.3,16.15,16.25,1050
20131201|2013-11-21 10:00,21,16.25,16.25,16.15,16.2,689
20131201|2013-11-21 10:30,21,16.2,16.2,16.2,16.2,16
20131201|2013-11-22 02:00,22,16.1,16.1,16,16,121
20131201|2013-11-22 02:30,22,16,16,16,16,141
20131201|2013-11-22 03:00,22,16.05,16.05,16,16,33
20131201|2013-11-22 03:30,22,16,16.05,16,16.05,330
20131201|2013-11-22 04:00,22,16.05,16.1,16.05,16.1,11
20131201|2013-11-22 04:30,22,16.05,16.05,16.05,16.05,32
20131201|2013-11-22 05:00,22,16.05,16.05,16.05,16.05,204
20131201|2013-11-22 05:30,22,16.05,16.1,16.05,16.1,174
20131201|2013-11-22 06:00,22,16.1,16.15,16.05,16.05,460
20131201|2013-11-22 06:30,22,16.1,16.1,16.1,16.1,375
20131201|2013-11-22 07:00,22,16.1,16.1,16,16,101
20131201|2013-11-22 07:30,22,16.1,16.1,16.1,16.1,42
20131201|2013-11-22 08:00,22,16.1,16.15,16.1,16.15,500
20131201|2013-11-22 08:30,22,16.1,16.1,16.05,16.05,128
20131201|2013-11-22 09:00,22,16.05,16.1,16.05,16.05,120
20131201|2013-11-22 09:30,22,16.05,16.05,16.05,16.05,142
20131201|2013-11-22 10:00,22,16.05,16.15,16,16.15,1230
20131201|2013-11-25 02:00,25,15.9,15.95,15.85,15.85,13
20131201|2013-11-25 02:30,25,15.85,15.85,15.75,15.75,162
20131201|2013-11-25 03:00,25,15.75,15.8,15.75,15.75,243
20131201|2013-11-25 03:30,25,15.75,15.85,15.75,15.8,257
20131201|2013-11-25 04:30,25,15.8,15.8,15.8,15.8,99
20131201|2013-11-25 05:00,25,15.75,15.75,15.75,15.75,97
20131201|2013-11-25 05:30,25,15.75,15.75,15.75,15.75,3
20131201|2013-11-25 06:00,25,15.75,15.8,15.75,15.8,181
20131201|2013-11-25 06:30,25,15.8,15.8,15.8,15.8,155
20131201|2013-11-25 07:00,25,15.8,15.8,15.8,15.8,101
20131201|2013-11-25 07:30,25,15.8,15.8,15.75,15.75,20
20131201|2013-11-25 08:00,25,15.75,15.75,15.75,15.75,100
20131201|2013-11-25 08:30,25,15.75,15.8,15.75,15.8,25
20131201|2013-11-25 09:00,25,15.85,15.85,15.85,15.85,435
20131201|2013-11-25 09:30,25,15.85,15.85,15.8,15.85,214
20131201|2013-11-25 10:00,25,15.8,15.85,15.8,15.85,986
20131201|2013-11-25 10:30,25,15.85,15.85,15.85,15.85,60
20131201|2013-11-26 02:00,26,15.7,15.7,15.7,15.7,3
20131201|2013-11-26 02:30,26,15.65,15.7,15.65,15.65,28
20131201|2013-11-26 03:00,26,15.65,15.65,15.6,15.65,427
20131201|2013-11-26 03:30,26,15.6,15.65,15.55,15.65,179
20131201|2013-11-26 05:00,26,15.6,15.6,15.55,15.55,11
20131201|2013-11-26 05:30,26,15.5,15.5,15.5,15.5,20
20131201|2013-11-26 06:00,26,15.55,15.55,15.5,15.5,285
20131201|2013-11-26 06:30,26,15.55,15.55,15.55,15.55,155
20131201|2013-11-26 07:00,26,15.55,15.55,15.55,15.55,250
20131201|2013-11-26 07:30,26,15.6,15.6,15.6,15.6,20
20131201|2013-11-26 08:00,26,15.65,15.65,15.65,15.65,1
20131201|2013-11-26 08:30,26,15.65,15.7,15.65,15.7,389
20131201|2013-11-26 09:00,26,15.7,15.8,15.7,15.75,884
20131201|2013-11-26 09:30,26,15.75,15.75,15.75,15.75,100
20131201|2013-11-26 10:00,26,15.75,15.8,15.7,15.75,706
20131201|2013-11-27 02:00,27,15.7,15.75,15.55,15.6,512
20131201|2013-11-27 02:30,27,15.5,15.6,15.5,15.6,50
20131201|2013-11-27 03:00,27,15.55,15.55,15.55,15.55,6
20131201|2013-11-27 03:30,27,15.6,15.6,15.6,15.6,4
20131201|2013-11-27 04:00,27,15.55,15.55,15.55,15.55,112
20131201|2013-11-27 04:30,27,15.5,15.5,15.5,15.5,379
20131201|2013-11-27 05:00,27,15.5,15.55,15.5,15.55,108
20131201|2013-11-27 05:30,27,15.5,15.5,15.5,15.5,14
20131201|2013-11-27 06:30,27,15.55,15.55,15.55,15.55,5
20131201|2013-11-27 07:30,27,15.55,15.55,15.55,15.55,4
20131201|2013-11-27 08:00,27,15.55,15.55,15.5,15.5,106
20131201|2013-11-27 08:30,27,15.5,15.55,15.5,15.5,761
20131201|2013-11-27 09:00,27,15.5,15.6,15.5,15.55,228
20131201|2013-11-27 09:30,27,15.55,15.55,15.55,15.55,805
20131201|2013-11-27 10:00,27,15.5,15.55,15.5,15.5,578
20131201|2013-11-27 10:30,27,15.55,15.55,15.55,15.55,20
20131201|2013-11-28 02:00,28,15.5,15.5,15.35,15.45,86
20131201|2013-11-28 02:30,28,15.45,15.5,15.35,15.35,794
20131201|2013-11-28 03:00,28,15.35,15.35,15.3,15.35,225
20131201|2013-11-28 03:30,28,15.3,15.3,15.3,15.3,99
20131201|2013-11-28 04:00,28,15.3,15.35,15.3,15.35,80
20131201|2013-11-28 04:30,28,15.3,15.35,15.3,15.35,101
20131201|2013-11-28 05:00,28,15.35,15.35,15.3,15.3,386
20131201|2013-11-28 06:30,28,15.35,15.35,15.35,15.35,3
20131201|2013-11-28 07:00,28,15.35,15.4,15.35,15.35,169
20131201|2013-11-28 07:30,28,15.35,15.35,15.35,15.35,7
20131201|2013-11-28 08:00,28,15.35,15.35,15.35,15.35,9
20131201|2013-11-28 08:30,28,15.35,15.35,15.35,15.35,11
20131201|2013-11-28 09:00,28,15.35,15.35,15.35,15.35,80
20131201|2013-11-28 09:30,28,15.3,15.3,15.3,15.3,15
20131201|2013-11-28 10:00,28,15.3,15.35,15.25,15.35,541
20131201|2013-11-29 02:00,29,15.55,15.55,15.3,15.3,253
20131201|2013-11-29 02:30,29,15.3,15.35,15.25,15.35,70
20131201|2013-11-29 03:00,29,15.35,15.35,15.25,15.25,82
20131201|2013-11-29 03:30,29,15.3,15.3,15.3,15.3,1
20131201|2013-11-29 04:00,29,15.3,15.3,15.3,15.3,68
20131201|2013-11-29 04:30,29,15.3,15.3,15.3,15.3,58
20131201|2013-11-29 06:30,29,15.35,15.35,15.35,15.35,96
20131201|2013-11-29 08:00,29,15.4,15.4,15.4,15.4,1
20131201|2013-11-29 08:30,29,15.35,15.55,15.35,15.5,1698
20131201|2013-11-29 09:00,29,15.5,15.5,15.45,15.5,220
20131201|2013-11-29 09:30,29,15.5,15.6,15.45,15.6,1188
20131201|2013-11-29 10:00,29,15.65,15.8,15.6,15.8,1253
20131201|2013-12-02 02:00,2,15.6,15.95,15.6,15.9,146
20131201|2013-12-02 02:30,2,15.95,16,15.95,15.95,241
20131201|2013-12-02 03:00,2,15.9,15.9,15.8,15.8,16
20131201|2013-12-02 03:30,2,15.85,15.85,15.85,15.85,2
20131201|2013-12-02 04:00,2,15.85,16.05,15.85,16,1066
20131201|2013-12-02 05:00,2,15.95,15.95,15.95,15.95,53
20131201|2013-12-02 05:30,2,15.95,15.95,15.9,15.9,335
20131201|2013-12-02 06:30,2,15.9,15.9,15.8,15.85,368
20131201|2013-12-02 07:00,2,15.85,15.85,15.85,15.85,100
20131201|2013-12-02 07:30,2,15.9,15.9,15.9,15.9,5
20131201|2013-12-02 08:00,2,15.9,15.95,15.9,15.95,261
20131201|2013-12-02 08:30,2,15.9,16.05,15.9,16,299
20131201|2013-12-02 09:00,2,15.95,15.95,15.9,15.9,21
20131201|2013-12-02 09:30,2,15.85,15.85,15.85,15.85,200
20131201|2013-12-02 10:00,2,15.9,15.95,15.85,15.95,951
20131201|2013-12-03 02:00,3,15.9,16.1,15.9,16.05,172
20131201|2013-12-03 02:30,3,16.05,16.05,15.95,16,87
20131201|2013-12-03 03:00,3,15.95,16.15,15.95,16.05,1007
20131201|2013-12-03 03:30,3,16.1,16.1,16.05,16.1,434
20131201|2013-12-03 04:00,3,16.1,16.25,16.1,16.15,808
20131201|2013-12-03 04:30,3,16.15,16.2,16.15,16.15,175
20131201|2013-12-03 05:00,3,16.2,16.35,16.2,16.25,328
20131201|2013-12-03 05:30,3,16.3,16.35,16.25,16.3,134
20131201|2013-12-03 06:00,3,16.3,16.3,16.25,16.3,252
20131201|2013-12-03 06:30,3,16.4,16.4,16.25,16.25,733
20131201|2013-12-03 07:00,3,16.3,16.3,16.25,16.25,282
20131201|2013-12-03 07:30,3,16.25,16.4,16.25,16.35,1365
20131201|2013-12-03 08:00,3,16.4,16.5,16.4,16.5,813
20131201|2013-12-03 08:30,3,16.45,16.5,16.3,16.3,986
20131201|2013-12-03 09:00,3,16.3,16.35,16.3,16.35,699
20131201|2013-12-03 09:30,3,16.4,16.4,16.3,16.4,421
20131201|2013-12-03 10:00,3,16.4,16.65,16.4,16.65,2891
20131201|2013-12-03 10:30,3,16.6,16.6,16.6,16.6,5
20131201|2013-12-04 02:00,4,16.45,16.65,16.4,16.45,427
20131201|2013-12-04 02:30,4,16.45,16.45,16.35,16.4,547
20131201|2013-12-04 03:00,4,16.45,16.45,16.35,16.35,1216
20131201|2013-12-04 03:30,4,16.3,16.35,16.3,16.3,763
20131201|2013-12-04 04:00,4,16.3,16.35,16.3,16.35,502
20131201|2013-12-04 04:30,4,16.4,16.4,16.35,16.4,451
20131201|2013-12-04 05:00,4,16.45,16.45,16.4,16.45,156
20131201|2013-12-04 05:30,4,16.5,16.5,16.45,16.45,452
20131201|2013-12-04 06:00,4,16.45,16.45,16.45,16.45,108
20131201|2013-12-04 06:30,4,16.5,16.95,16.5,16.9,2146
20131201|2013-12-04 07:00,4,16.9,17.5,16.8,17,2229
20131201|2013-12-04 07:30,4,17,17,16.85,16.85,837
20131201|2013-12-04 08:00,4,16.85,16.9,16.8,16.9,1765
20131201|2013-12-04 08:30,4,16.85,16.9,16.85,16.9,879
20131201|2013-12-04 09:00,4,16.85,16.85,16.5,16.6,1810
20131201|2013-12-04 09:30,4,16.55,16.65,16.55,16.6,632
20131201|2013-12-04 10:00,4,16.65,16.95,16.6,16.95,2348
20131201|2013-12-04 10:30,4,16.9,16.9,16.9,16.9,92
20131201|2013-12-05 02:00,5,16.7,16.95,16.7,16.75,488
20131201|2013-12-05 02:30,5,16.7,16.7,16.65,16.65,592
20131201|2013-12-05 03:00,5,16.6,16.6,16.5,16.5,341
20131201|2013-12-05 03:30,5,16.5,16.5,16.25,16.25,776
20131201|2013-12-05 04:00,5,16.25,16.3,16.25,16.3,324
20131201|2013-12-05 04:30,5,16.35,16.35,16.3,16.3,267
20131201|2013-12-05 05:00,5,16.25,16.35,16.25,16.3,393
20131201|2013-12-05 05:30,5,16.4,16.4,16.4,16.4,102
20131201|2013-12-05 06:30,5,16.4,16.4,16.4,16.4,18
20131201|2013-12-05 07:00,5,16.45,16.45,16.35,16.35,192
20131201|2013-12-05 07:30,5,16.4,16.45,16.3,16.4,353
20131201|2013-12-05 08:00,5,16.45,16.5,16.45,16.45,677
20131201|2013-12-05 08:30,5,16.45,16.55,16.45,16.55,514
20131201|2013-12-05 09:00,5,16.5,16.8,16.45,16.7,583
20131201|2013-12-05 09:30,5,16.7,16.85,16.7,16.8,709
20131201|2013-12-05 10:00,5,16.85,17,16.85,16.9,3394
20131201|2013-12-05 10:30,5,17,17,17,17,22
20131201|2013-12-06 02:00,6,16.8,16.85,16.6,16.6,1125
20131201|2013-12-06 02:30,6,16.6,16.8,16.6,16.75,1046
20131201|2013-12-06 03:00,6,16.7,16.85,16.7,16.7,785
20131201|2013-12-06 03:30,6,16.7,16.7,16.5,16.55,604
20131201|2013-12-06 04:00,6,16.6,16.65,16.6,16.65,402
20131201|2013-12-06 05:00,6,16.65,16.75,16.65,16.75,88
20131201|2013-12-06 05:30,6,16.75,16.8,16.75,16.75,114
20131201|2013-12-06 06:00,6,16.75,16.75,16.75,16.75,120
20131201|2013-12-06 06:30,6,16.75,16.75,16.75,16.75,4
20131201|2013-12-06 07:00,6,16.85,17,16.85,16.85,1134
20131201|2013-12-06 07:30,6,16.85,16.95,16.4,16.4,1382
20131201|2013-12-06 08:00,6,16.35,16.4,16.35,16.35,1415
20131201|2013-12-06 08:30,6,16.4,16.45,16.4,16.45,117
20131201|2013-12-06 09:00,6,16.45,16.5,16.4,16.4,1277
20131201|2013-12-06 09:30,6,16.45,16.55,16.45,16.5,315
20131201|2013-12-06 10:00,6,16.45,16.45,16.2,16.35,429
20131201|2013-12-09 02:00,9,16.1,16.3,16,16.25,299
20131201|2013-12-09 02:30,9,16.2,16.2,16.15,16.2,333
20131201|2013-12-09 03:00,9,16.15,16.15,16.1,16.1,464
20131201|2013-12-09 03:30,9,16.05,16.05,16,16,206
20131201|2013-12-09 04:00,9,15.95,16,15.85,15.9,1072
20131201|2013-12-09 04:30,9,15.95,16,15.95,16,494
20131201|2013-12-09 05:00,9,16,16,15.95,15.95,168
20131201|2013-12-09 05:30,9,16,16,16,16,358
20131201|2013-12-09 06:00,9,16,16,15.9,15.9,58
20131201|2013-12-09 06:30,9,15.85,15.85,15.85,15.85,1
20131201|2013-12-09 07:00,9,15.9,15.9,15.85,15.85,22
20131201|2013-12-09 07:30,9,15.8,15.8,15.8,15.8,7
20131201|2013-12-09 08:00,9,15.75,15.75,15.75,15.75,92
20131201|2013-12-09 08:30,9,15.8,15.8,15.75,15.75,116
20131201|2013-12-09 09:00,9,15.75,15.9,15.75,15.9,234
20131201|2013-12-09 09:30,9,15.95,16,15.9,15.95,259
20131201|2013-12-09 10:00,9,15.95,16,15.9,15.95,2531
20131201|2013-12-10 02:00,10,16,16,15.8,15.8,149
20131201|2013-12-10 02:30,10,15.75,15.75,15.7,15.7,257
20131201|2013-12-10 03:00,10,15.75,15.75,15.75,15.75,57
20131201|2013-12-10 03:30,10,15.7,15.7,15.6,15.65,277
20131201|2013-12-10 04:00,10,15.65,15.65,15.65,15.65,100
20131201|2013-12-10 04:30,10,15.65,15.65,15.65,15.65,25
20131201|2013-12-10 05:00,10,15.7,15.7,15.65,15.65,216
20131201|2013-12-10 05:30,10,15.65,15.7,15.6,15.7,44
20131201|2013-12-10 06:00,10,15.8,15.8,15.8,15.8,2
20131201|2013-12-10 06:30,10,15.85,15.9,15.85,15.9,181
20131201|2013-12-10 07:00,10,15.95,16.2,15.95,16.2,951
20131201|2013-12-10 07:30,10,16.2,16.3,16.05,16.25,266
20131201|2013-12-10 08:00,10,16.3,16.3,16.15,16.15,499
20131201|2013-12-10 08:30,10,16.15,16.2,16.1,16.2,318
20131201|2013-12-10 09:00,10,16.15,16.15,16.1,16.15,17
20131201|2013-12-10 09:30,10,16.15,16.15,16.05,16.05,311
20131201|2013-12-10 10:00,10,16.1,16.15,16,16.15,682
20131201|2013-12-11 02:00,11,16.1,16.1,16.05,16.05,188
20131201|2013-12-11 02:30,11,16.05,16.1,16.05,16.05,618
20131201|2013-12-11 03:00,11,16.1,16.15,16.05,16.05,218
20131201|2013-12-11 03:30,11,16.1,16.1,16.05,16.05,214
20131201|2013-12-11 04:00,11,16.05,16.05,16.05,16.05,200
20131201|2013-12-11 04:30,11,16.05,16.05,16,16.05,124
20131201|2013-12-11 05:00,11,16,16,16,16,100
20131201|2013-12-11 06:00,11,16,16,15.95,15.95,138
20131201|2013-12-11 07:00,11,15.95,15.95,15.9,15.9,134
20131201|2013-12-11 08:00,11,15.95,15.95,15.95,15.95,16
20131201|2013-12-11 08:30,11,15.95,16.2,15.95,16.15,1135
20131201|2013-12-11 09:00,11,16.15,16.45,16.15,16.45,1445
20131201|2013-12-11 09:30,11,16.4,16.4,16.3,16.3,749
20131201|2013-12-11 10:00,11,16.3,16.55,16.3,16.55,3021
20131201|2013-12-11 10:30,11,16.65,16.65,16.65,16.65,30
20131201|2013-12-12 02:00,12,16.9,17,16.7,16.8,363
20131201|2013-12-12 02:30,12,16.8,16.95,16.8,16.9,128
20131201|2013-12-12 03:00,12,16.9,16.9,16.65,16.65,718
20131201|2013-12-12 03:30,12,16.7,16.8,16.7,16.75,458
20131201|2013-12-12 04:00,12,16.75,16.8,16.75,16.75,71
20131201|2013-12-12 04:30,12,16.9,16.9,16.85,16.85,14
20131201|2013-12-12 05:00,12,16.95,17.1,16.95,17.05,308
20131201|2013-12-12 05:30,12,17,17.05,17,17.05,456
20131201|2013-12-12 06:00,12,17,17.2,17,17.15,1635
20131201|2013-12-12 06:30,12,17.15,17.45,17.15,17.25,1184
20131201|2013-12-12 07:00,12,17.25,17.25,17.15,17.25,501
20131201|2013-12-12 07:30,12,17.2,17.2,16.8,16.85,1603
20131201|2013-12-12 08:00,12,16.95,17.05,16.9,17.05,770
20131201|2013-12-12 08:30,12,17.05,17.1,17,17.1,324
20131201|2013-12-12 09:00,12,17.05,17.15,17,17.1,676
20131201|2013-12-12 09:30,12,17.1,17.15,17.05,17.15,780
20131201|2013-12-12 10:00,12,17.1,17.15,17,17.15,1401
20131201|2013-12-13 02:00,13,17.05,17.25,17.05,17.05,110
20131201|2013-12-13 02:30,13,17,17,16.85,16.85,348
20131201|2013-12-13 03:00,13,16.85,16.85,16.8,16.85,529
20131201|2013-12-13 03:30,13,16.8,16.85,16.75,16.75,1162
20131201|2013-12-13 04:00,13,16.8,16.9,16.8,16.85,893
20131201|2013-12-13 04:30,13,16.9,16.9,16.75,16.75,633
20131201|2013-12-13 05:00,13,16.75,16.75,16.7,16.75,1329
20131201|2013-12-13 05:30,13,16.75,16.85,16.75,16.8,204
20131201|2013-12-13 06:00,13,16.85,16.85,16.8,16.8,102
20131201|2013-12-13 06:30,13,16.9,16.9,16.9,16.9,97
20131201|2013-12-13 07:00,13,16.95,17.15,16.95,17.15,444
20131201|2013-12-13 07:30,13,17.15,17.35,17.1,17.3,1484
20131201|2013-12-13 08:00,13,17.3,17.35,17.3,17.3,164
20131201|2013-12-13 08:30,13,17.25,17.45,17.2,17.45,154
20131201|2013-12-13 09:00,13,17.4,17.65,17.35,17.55,580
20131201|2013-12-13 09:30,13,17.55,17.55,17.2,17.2,1010
20131201|2013-12-13 10:00,13,17.25,17.35,17.25,17.35,494
20131201|2013-12-13 10:30,13,17.3,17.3,17.3,17.3,100
20131201|2013-12-16 02:00,16,17.5,17.5,17.2,17.3,805
20131201|2013-12-16 02:30,16,17.3,17.35,17.25,17.25,244
20131201|2013-12-16 03:00,16,17.35,17.35,17.25,17.25,118
20131201|2013-12-16 03:30,16,17.25,17.25,17.2,17.2,107
20131201|2013-12-16 04:00,16,17.2,17.2,17.05,17.1,398
20131201|2013-12-16 04:30,16,17,17.05,16.95,17,789
20131201|2013-12-16 05:00,16,17,17.1,17,17.1,76
20131201|2013-12-16 05:30,16,17.05,17.05,17.05,17.05,2
20131201|2013-12-16 06:00,16,17.05,17.05,17.05,17.05,100
20131201|2013-12-16 06:30,16,17.1,17.15,17.1,17.15,56
20131201|2013-12-16 07:00,16,17.1,17.15,17.05,17.05,49
20131201|2013-12-16 07:30,16,17.05,17.1,17.05,17.05,972
20131201|2013-12-16 08:00,16,17.1,17.2,17.1,17.2,237
20131201|2013-12-16 08:30,16,17.2,17.2,17.05,17.1,714
20131201|2013-12-16 09:00,16,17.1,17.2,17.1,17.15,313
20131201|2013-12-16 09:30,16,17.2,17.2,17.15,17.15,455
20131201|2013-12-16 10:00,16,17.2,17.45,17.2,17.45,2342
20131201|2013-12-16 10:30,16,17.45,17.45,17.45,17.45,30
20131201|2013-12-17 02:00,17,17.8,18.4,17.8,18.35,923
20131201|2013-12-17 02:30,17,18.35,18.4,18.25,18.3,1191
20131201|2013-12-17 03:00,17,18.25,18.45,18.25,18.4,1463
20131201|2013-12-17 03:30,17,18.35,18.4,18.3,18.35,683
20131201|2013-12-17 04:00,17,18.35,18.35,18.3,18.35,1531
20131201|2013-12-17 04:30,17,18.35,18.4,18.35,18.35,1928
20131201|2013-12-17 05:00,17,18.35,18.35,18.35,18.35,800
20131201|2013-12-17 05:30,17,18.35,18.35,18.35,18.35,500
20131201|2013-12-17 06:00,17,18.3,18.3,18.25,18.3,845
20131201|2013-12-17 06:30,17,18.25,18.3,18.15,18.15,2209
20131201|2013-12-17 07:00,17,18.15,18.2,18.15,18.15,571
20131201|2013-12-17 07:30,17,18.15,18.15,17.95,17.95,564
20131201|2013-12-17 08:00,17,18,18,17.95,17.95,326
20131201|2013-12-17 08:30,17,17.9,18.2,17.9,18.15,1532
20131201|2013-12-17 09:00,17,18.1,18.2,18.1,18.2,2335
20131201|2013-12-17 09:30,17,18.15,18.25,18.1,18.25,556
20131201|2013-12-17 10:00,17,18.25,18.3,18.2,18.3,1313
20131201|2013-12-17 10:30,17,18.15,18.15,18.15,18.15,16
20131201|2013-12-18 02:00,18,17.85,17.95,17.75,17.75,559
20131201|2013-12-18 02:30,18,17.75,17.75,17.3,17.3,612
20131201|2013-12-18 03:00,18,17.35,17.35,17.1,17.35,2291
20131201|2013-12-18 03:30,18,17.3,17.3,17.3,17.3,341
20131201|2013-12-18 04:00,18,17.25,17.25,17,17,117
20131201|2013-12-18 04:30,18,17.1,17.15,17.05,17.15,51
20140101|2012-10-11 11:30,11,2.1,2.1,2.1,2.1,76
20140101|2012-10-24 08:30,24,1.77,1.77,1.77,1.77,265
20140101|2013-05-28 06:00,28,23,23,23,23,250
20140101|2013-05-28 09:30,28,23,23,23,23,1
20140101|2013-05-30 10:00,30,23.45,23.45,23.45,23.45,1
20140101|2013-06-03 02:00,3,23.95,23.95,23.95,23.95,15
20140101|2013-06-03 07:00,3,23.45,23.45,23.45,23.45,1
20140101|2013-06-06 08:30,6,23.9,23.9,23.9,23.9,50
20140101|2013-06-10 04:30,10,23.6,23.6,23.6,23.6,300
20140101|2013-06-11 07:30,11,23.8,23.8,23.7,23.8,450
20140101|2013-06-12 09:30,12,23.8,24,23.8,24,520
20140101|2013-06-13 08:00,13,24,24,24,24,50
20140101|2013-06-14 09:30,14,23.95,23.95,23.95,23.95,1
20140101|2013-06-17 08:30,17,23.95,23.95,23.95,23.95,250
20140101|2013-06-17 09:00,17,24,24,24,24,250
20140101|2013-06-17 09:30,17,24,24,24,24,250
20140101|2013-06-18 03:00,18,24,24,24,24,2
20140101|2013-06-18 08:00,18,24,24,24,24,200
20140101|2013-06-19 08:30,19,24.05,24.05,24.05,24.05,10
20140101|2013-06-19 09:30,19,24,24,24,24,250
20140101|2013-06-20 03:00,20,24.3,24.3,24.3,24.3,1
20140101|2013-06-24 03:30,24,25.35,25.35,25.35,25.35,100
20140101|2013-06-24 04:00,24,25.35,25.4,25.35,25.4,55
20140101|2013-06-24 09:30,24,25.4,25.4,25.4,25.4,20
20140101|2013-06-25 03:30,25,25.1,25.1,25.1,25.1,50
20140101|2013-06-25 04:00,25,25.1,25.1,25.1,25.1,75
20140101|2013-06-25 05:30,25,25.2,25.2,25.2,25.2,50
20140101|2013-06-25 08:30,25,25.3,25.3,25.3,25.3,75
20140101|2013-06-25 09:30,25,25.3,25.3,25.3,25.3,5
20140101|2013-06-25 10:00,25,25.3,25.45,25.3,25.45,83
20140101|2013-06-26 08:30,26,25.15,25.15,25.15,25.15,10
20140101|2013-06-26 09:00,26,25.15,25.15,25.15,25.15,100
20140101|2013-06-27 03:00,27,25.35,25.35,25.25,25.25,15
20140101|2013-07-02 08:30,2,25.15,25.15,25.15,25.15,2
20140101|2013-07-02 09:30,2,25.3,25.3,25.3,25.3,75
20140101|2013-07-02 10:00,2,25.25,25.25,25.2,25.2,125
20140101|2013-07-03 02:00,3,25.5,25.5,25.5,25.5,1
20140101|2013-07-03 10:00,3,25.5,25.5,25.45,25.45,5
20140101|2013-07-04 05:00,4,25.25,25.25,25.25,25.25,2
20140101|2013-07-08 07:00,8,24.8,24.8,24.8,24.8,7
20140101|2013-07-08 08:00,8,24.85,24.85,24.85,24.85,32
20140101|2013-07-08 08:30,8,24.95,24.95,24.95,24.95,4
20140101|2013-07-08 09:00,8,24.85,24.85,24.85,24.85,10
20140101|2013-07-08 10:00,8,25.05,25.05,25.05,25.05,1
20140101|2013-07-09 06:30,9,24.75,24.75,24.7,24.7,12
20140101|2013-07-09 07:30,9,24.65,24.65,24.6,24.6,16
20140101|2013-07-09 08:30,9,24.5,24.55,24.5,24.55,50
20140101|2013-07-09 09:00,9,24.65,24.65,24.65,24.65,14
20140101|2013-07-09 10:00,9,24.65,24.65,24.65,24.65,7
20140101|2013-07-10 09:30,10,24.6,24.65,24.55,24.55,26
20140101|2013-07-11 07:30,11,24.1,24.1,24.1,24.1,1
20140101|2013-07-11 09:30,11,24.2,24.25,24.2,24.25,61
20140101|2013-07-11 10:00,11,24.25,24.35,24.25,24.35,95
20140101|2013-07-12 08:30,12,24.2,24.2,24.2,24.2,30
20140101|2013-07-12 10:00,12,24.2,24.2,24.15,24.15,250
20140101|2013-07-15 05:30,15,24.05,24.05,24,24,170
20140101|2013-07-15 06:00,15,23.95,23.95,23.85,23.85,220
20140101|2013-07-15 06:30,15,23.8,23.8,23.8,23.8,50
20140101|2013-07-15 10:00,15,23.95,23.95,23.95,23.95,9
20140101|2013-07-16 09:30,16,23.9,23.9,23.9,23.9,4
20140101|2013-07-16 10:00,16,24.05,24.05,24.05,24.05,15
20140101|2013-07-17 02:00,17,24.15,24.15,24.15,24.15,6
20140101|2013-07-17 06:00,17,24.05,24.05,24.05,24.05,1
20140101|2013-07-17 10:00,17,23.9,23.9,23.9,23.9,5
20140101|2013-07-18 03:00,18,23.9,23.9,23.9,23.9,100
20140101|2013-07-18 09:00,18,23.65,23.65,23.6,23.6,85
20140101|2013-07-18 09:30,18,23.65,23.7,23.65,23.7,185
20140101|2013-07-18 10:00,18,23.65,23.8,23.65,23.8,326
20140101|2013-07-19 07:00,19,23.85,23.85,23.85,23.85,50
20140101|2013-07-19 07:30,19,23.8,23.9,23.8,23.9,4
20140101|2013-07-19 08:00,19,23.95,23.95,23.95,23.95,2
20140101|2013-07-19 09:00,19,23.75,23.75,23.75,23.75,101
20140101|2013-07-19 09:30,19,23.75,23.75,23.75,23.75,20
20140101|2013-07-19 10:00,19,23.65,23.8,23.6,23.75,389
20140101|2013-07-22 02:00,22,23.7,23.7,23.7,23.7,2
20140101|2013-07-22 07:00,22,23.65,23.65,23.65,23.65,6
20140101|2013-07-22 08:00,22,23.65,23.65,23.65,23.65,15
20140101|2013-07-22 08:30,22,23.65,23.7,23.65,23.7,2
20140101|2013-07-22 09:00,22,23.7,23.7,23.6,23.6,204
20140101|2013-07-22 09:30,22,23.55,23.55,23.55,23.55,5
20140101|2013-07-22 10:00,22,23.55,23.6,23.5,23.6,466
20140101|2013-07-23 03:00,23,23.3,23.3,23.3,23.3,5
20140101|2013-07-23 10:00,23,23.4,23.45,23.4,23.45,200
20140101|2013-07-24 02:30,24,23.3,23.3,23.3,23.3,1
20140101|2013-07-24 08:30,24,23.05,23.05,23.05,23.05,1
20140101|2013-07-24 09:00,24,23.25,23.25,23.25,23.25,4
20140101|2013-07-24 09:30,24,23.2,23.2,23.2,23.2,50
20140101|2013-07-24 10:00,24,23.15,23.15,23.1,23.1,242
20140101|2013-07-25 04:30,25,23.35,23.4,23.35,23.4,60
20140101|2013-07-25 07:00,25,23.35,23.35,23.35,23.35,3
20140101|2013-07-25 07:30,25,23.35,23.4,23.35,23.4,22
20140101|2013-07-25 08:00,25,23.45,23.5,23.45,23.5,7
20140101|2013-07-25 08:30,25,23.45,23.45,23.4,23.45,109
20140101|2013-07-25 09:00,25,23.3,23.3,23.2,23.2,9
20140101|2013-07-25 10:00,25,23.35,23.35,23.25,23.3,203
20140101|2013-07-26 05:30,26,23.2,23.2,23.2,23.2,100
20140101|2013-07-26 06:00,26,23.2,23.2,23.2,23.2,300
20140101|2013-07-26 09:30,26,23.2,23.2,23.2,23.2,100
20140101|2013-07-26 10:00,26,23.25,23.25,23.2,23.25,125
20140101|2013-07-29 07:30,29,23.3,23.3,23.3,23.3,3
20140101|2013-07-29 09:30,29,23.25,23.25,23.25,23.25,3
20140101|2013-07-29 10:00,29,23.3,23.35,23.3,23.35,150
20140101|2013-07-30 10:00,30,23.2,23.2,23.1,23.2,205
20140101|2013-07-31 03:00,31,23.2,23.2,23.15,23.15,51
20140101|2013-07-31 09:00,31,23.1,23.15,23.1,23.1,147
20140101|2013-07-31 09:30,31,23,23.05,23,23.05,42
20140101|2013-08-01 04:00,1,22.85,22.85,22.8,22.8,35
20140101|2013-08-01 05:00,1,22.8,22.85,22.8,22.85,136
20140101|2013-08-01 06:00,1,22.7,22.7,22.7,22.7,9
20140101|2013-08-01 07:30,1,22.7,22.7,22.7,22.7,20
20140101|2013-08-01 09:30,1,22.6,22.6,22.6,22.6,10
20140101|2013-08-01 10:00,1,22.6,22.7,22.6,22.7,372
20140101|2013-08-02 03:30,2,22.6,22.6,22.6,22.6,4
20140101|2013-08-02 07:30,2,22.6,22.6,22.55,22.55,40
20140101|2013-08-02 08:00,2,22.6,22.6,22.5,22.5,16
20140101|2013-08-02 08:30,2,22.6,22.6,22.5,22.5,8
20140101|2013-08-02 09:30,2,22.45,22.45,22.45,22.45,50
20140101|2013-08-02 10:00,2,22.4,22.5,22.35,22.4,246
20140101|2013-08-05 03:30,5,22.35,22.35,22.35,22.35,50
20140101|2013-08-05 06:30,5,22.35,22.35,22.35,22.35,101
20140101|2013-08-05 08:00,5,22.35,22.35,22.3,22.3,200
20140101|2013-08-05 10:00,5,22.25,22.25,22.2,22.2,129
20140101|2013-08-06 04:00,6,22.25,22.25,22.2,22.2,5
20140101|2013-08-06 07:00,6,22.2,22.2,22.2,22.2,41
20140101|2013-08-06 08:30,6,22.15,22.25,22.15,22.25,221
20140101|2013-08-06 09:00,6,22.35,22.35,22.35,22.35,11
20140101|2013-08-06 09:30,6,22.35,22.55,22.35,22.55,349
20140101|2013-08-06 10:00,6,22.6,22.6,22.55,22.6,80
20140101|2013-08-07 03:30,7,22.6,22.6,22.6,22.6,2
20140101|2013-08-07 10:00,7,22.6,22.6,22.5,22.5,138
20140101|2013-08-07 10:30,7,22.5,22.5,22.5,22.5,15
20140101|2013-08-08 06:00,8,22.35,22.35,22.25,22.25,11
20140101|2013-08-08 07:00,8,22.45,22.45,22.45,22.45,6
20140101|2013-08-08 07:30,8,22.45,22.45,22.45,22.45,10
20140101|2013-08-08 08:00,8,22.45,22.45,22.45,22.45,5
20140101|2013-08-08 08:30,8,22.35,22.4,22.3,22.3,9
20140101|2013-08-08 09:00,8,22.45,22.45,22.4,22.45,21
20140101|2013-08-08 09:30,8,22.45,22.45,22.45,22.45,10
20140101|2013-08-08 10:00,8,22.45,22.5,22.45,22.5,110
20140101|2013-08-09 04:30,9,22.45,22.45,22.45,22.45,5
20140101|2013-08-09 06:30,9,22.5,22.5,22.5,22.5,50
20140101|2013-08-09 08:00,9,22.5,22.5,22.5,22.5,15
20140101|2013-08-09 08:30,9,22.4,22.4,22.4,22.4,50
20140101|2013-08-09 09:30,9,22.5,22.5,22.5,22.5,1
20140101|2013-08-09 10:00,9,22.45,22.45,22.35,22.35,116
20140101|2013-08-12 06:30,12,22.45,22.45,22.45,22.45,13
20140101|2013-08-12 09:30,12,22.3,22.3,22.3,22.3,2
20140101|2013-08-12 10:00,12,22.4,22.4,22.2,22.2,678
20140101|2013-08-13 02:30,13,22.15,22.15,22.15,22.15,100
20140101|2013-08-13 08:00,13,22.25,22.25,22.2,22.2,4
20140101|2013-08-13 09:30,13,22.45,22.45,22.45,22.45,120
20140101|2013-08-13 10:00,13,22.4,22.45,22.25,22.35,838
20140101|2013-08-14 08:00,14,22.25,22.25,22.25,22.25,16
20140101|2013-08-14 08:30,14,22.2,22.2,22.2,22.2,46
20140101|2013-08-14 09:00,14,22.25,22.3,22.25,22.3,100
20140101|2013-08-14 09:30,14,22.3,22.3,22.25,22.3,351
20140101|2013-08-14 10:00,14,22.3,22.3,22.15,22.25,1041
20140101|2013-08-15 07:00,15,22.65,22.65,22.65,22.65,5
20140101|2013-08-15 07:30,15,22.8,22.8,22.8,22.8,7
20140101|2013-08-15 10:00,15,22.7,22.7,22.5,22.55,1410
20140101|2013-08-16 08:30,16,22.45,22.45,22.45,22.45,2
20140101|2013-08-16 10:00,16,22.3,22.4,22.25,22.4,209
20140101|2013-08-19 09:00,19,22.5,22.5,22.5,22.5,1
20140101|2013-08-19 09:30,19,22.45,22.45,22.45,22.45,130
20140101|2013-08-19 10:00,19,22.5,22.5,22.4,22.45,226
20140101|2013-08-20 02:00,20,22.95,22.95,22.95,22.95,3
20140101|2013-08-20 03:30,20,22.75,22.75,22.75,22.75,100
20140101|2013-08-20 06:00,20,22.7,22.7,22.7,22.7,10
20140101|2013-08-20 07:30,20,22.65,22.7,22.65,22.7,11
20140101|2013-08-20 08:00,20,22.7,22.7,22.7,22.7,105
20140101|2013-08-20 08:30,20,22.75,22.85,22.75,22.85,13
20140101|2013-08-20 09:30,20,22.8,22.8,22.8,22.8,3
20140101|2013-08-20 10:00,20,22.7,22.7,22.65,22.65,60
20140101|2013-08-21 09:00,21,22.85,22.85,22.85,22.85,2
20140101|2013-08-21 10:00,21,22.8,22.95,22.8,22.95,425
20140101|2013-08-22 02:30,22,22.5,22.5,22.5,22.5,27
20140101|2013-08-22 03:30,22,22.5,22.55,22.5,22.5,9
20140101|2013-08-22 08:30,22,22.4,22.4,22.35,22.35,10
20140101|2013-08-22 09:30,22,22.3,22.3,22.2,22.2,150
20140101|2013-08-22 10:00,22,22.25,22.3,22.15,22.3,600
20140101|2013-08-23 08:00,23,22.15,22.15,22.15,22.15,20
20140101|2013-08-23 09:30,23,22.15,22.15,22.1,22.1,25
20140101|2013-08-23 10:00,23,22.15,22.15,22.05,22.1,80
20140101|2013-08-26 07:00,26,22.15,22.15,22.15,22.15,150
20140101|2013-08-26 07:30,26,22.15,22.15,22.15,22.15,50
20140101|2013-08-26 08:00,26,22.1,22.1,22.1,22.1,50
20140101|2013-08-26 08:30,26,22.15,22.15,22.15,22.15,50
20140101|2013-08-26 09:00,26,22.15,22.15,22.05,22.05,51
20140101|2013-08-26 09:30,26,22.05,22.05,22.05,22.05,26
20140101|2013-08-26 10:00,26,22.05,22.05,21.95,21.95,999
20140101|2013-08-27 02:30,27,22.2,22.3,22.2,22.3,200
20140101|2013-08-27 03:00,27,22.3,22.5,22.3,22.5,150
20140101|2013-08-27 04:00,27,22.5,22.5,22.5,22.5,50
20140101|2013-08-27 05:30,27,22.4,22.4,22.4,22.4,500
20140101|2013-08-27 06:00,27,22.5,22.5,22.5,22.5,50
20140101|2013-08-27 06:30,27,22.5,22.55,22.5,22.55,12
20140101|2013-08-27 07:00,27,22.6,22.6,22.55,22.6,187
20140101|2013-08-27 07:30,27,22.85,23,22.85,22.95,310
20140101|2013-08-27 08:00,27,22.9,23,22.9,22.9,78
20140101|2013-08-27 08:30,27,22.9,22.9,22.9,22.9,4
20140101|2013-08-27 09:30,27,22.95,22.95,22.95,22.95,200
20140101|2013-08-27 10:00,27,22.9,23,22.8,22.8,870
20140101|2013-08-28 07:00,28,23.35,23.35,23.35,23.35,200
20140101|2013-08-28 07:30,28,23.5,23.5,23.5,23.5,50
20140101|2013-08-28 08:00,28,23.6,23.6,23.6,23.6,1
20140101|2013-08-28 08:30,28,23.85,23.85,23.8,23.8,14
20140101|2013-08-28 09:30,28,23.55,23.55,23.55,23.55,1
20140101|2013-08-28 10:00,28,23.3,23.35,23.25,23.3,767
20140101|2013-08-29 08:00,29,23.2,23.35,23.2,23.35,105
20140101|2013-08-29 10:00,29,22.95,22.95,22.85,22.85,829
20140101|2013-08-30 02:30,30,23,23,23,23,27
20140101|2013-08-30 07:00,30,23.15,23.15,23.15,23.15,4
20140101|2013-08-30 08:30,30,23.4,23.4,23.4,23.4,25
20140101|2013-08-30 09:30,30,23.5,23.5,23.5,23.5,25
20140101|2013-08-30 10:00,30,23.5,23.5,23.35,23.4,637
20140101|2013-09-02 09:30,2,23.1,23.1,23.1,23.1,200
20140101|2013-09-02 10:00,2,23.1,23.25,23.1,23.1,702
20140101|2013-09-03 03:00,3,23.1,23.1,23.1,23.1,8
20140101|2013-09-03 03:30,3,23.35,23.4,23.35,23.4,9
20140101|2013-09-03 04:00,3,23.2,23.3,23.2,23.3,2
20140101|2013-09-03 08:30,3,23.3,23.3,23.3,23.3,35
20140101|2013-09-03 09:30,3,23.1,23.1,23.1,23.1,4
20140101|2013-09-03 10:00,3,23.05,23.15,23.05,23.15,590
20140101|2013-09-04 02:00,4,23.3,23.35,23.3,23.35,50
20140101|2013-09-04 02:30,4,23.4,23.4,23.4,23.4,25
20140101|2013-09-04 03:00,4,23.45,23.45,23.45,23.45,25
20140101|2013-09-04 05:30,4,23.55,23.65,23.55,23.65,12
20140101|2013-09-04 07:30,4,23.5,23.5,23.5,23.5,1
20140101|2013-09-04 08:30,4,23.45,23.45,23.4,23.4,109
20140101|2013-09-04 09:00,4,23.35,23.35,23.35,23.35,100
20140101|2013-09-04 10:00,4,23.25,23.4,23.25,23.4,222
20140101|2013-09-05 03:30,5,23.45,23.45,23.45,23.45,13
20140101|2013-09-05 05:00,5,23.2,23.2,23.2,23.2,1
20140101|2013-09-05 07:30,5,23.3,23.3,23.25,23.25,48
20140101|2013-09-05 08:30,5,23.4,23.4,23.4,23.4,5
20140101|2013-09-05 09:00,5,23.35,23.35,23.35,23.35,2
20140101|2013-09-05 10:00,5,23.3,23.3,23.05,23.05,529
20140101|2013-09-06 03:00,6,23.2,23.2,23.2,23.2,100
20140101|2013-09-06 03:30,6,23.2,23.2,23.2,23.2,25
20140101|2013-09-06 04:00,6,23.2,23.2,23.2,23.2,107
20140101|2013-09-06 07:30,6,22.8,22.8,22.8,22.8,170
20140101|2013-09-06 08:30,6,22.75,23.15,22.75,23.15,130
20140101|2013-09-06 09:30,6,22.95,22.95,22.95,22.95,200
20140101|2013-09-06 10:00,6,22.85,22.85,22.8,22.8,400
20140101|2013-09-09 06:00,9,22.95,22.95,22.95,22.95,50
20140101|2013-09-09 08:00,9,22.95,22.95,22.95,22.95,100
20140101|2013-09-09 09:30,9,22.9,22.9,22.9,22.9,100
20140101|2013-09-09 10:00,9,22.85,22.85,22.7,22.7,872
20140101|2013-09-10 02:30,10,22.5,22.5,22.5,22.5,52
20140101|2013-09-10 03:00,10,22.5,22.5,22.5,22.5,2
20140101|2013-09-10 05:30,10,22.3,22.4,22.3,22.4,7
20140101|2013-09-10 08:00,10,22.25,22.25,22.25,22.25,5
20140101|2013-09-10 10:00,10,22.25,22.3,22.15,22.2,1659
20140101|2013-09-11 05:00,11,22.15,22.15,22.15,22.15,50
20140101|2013-09-11 09:30,11,22.1,22.1,22.1,22.1,100
20140101|2013-09-11 10:00,11,22.05,22.05,22,22,150
20140101|2013-09-11 10:30,11,22,22,22,22,100
20140101|2013-09-12 08:30,12,21.95,21.95,21.95,21.95,8
20140101|2013-09-12 09:30,12,21.95,21.95,21.9,21.9,92
20140101|2013-09-12 10:00,12,22,22,22,22,9
20140101|2013-09-13 07:30,13,22.2,22.2,22.2,22.2,15
20140101|2013-09-13 08:00,13,22.15,22.15,22.1,22.1,120
20140101|2013-09-13 09:30,13,22.2,22.25,22.2,22.25,13
20140101|2013-09-13 10:00,13,22.05,22.05,22.05,22.05,9
20140101|2013-09-16 08:00,16,21.9,21.9,21.9,21.9,150
20140101|2013-09-16 08:30,16,21.95,22,21.95,22,51
20140101|2013-09-16 09:00,16,22.05,22.05,21.9,21.9,100
20140101|2013-09-16 09:30,16,21.9,21.9,21.9,21.9,103
20140101|2013-09-17 03:30,17,22.1,22.1,22.1,22.1,100
20140101|2013-09-17 09:00,17,21.8,21.8,21.8,21.8,1
20140101|2013-09-17 10:00,17,21.8,21.8,21.8,21.8,121
20140101|2013-09-18 03:30,18,21.8,21.8,21.8,21.8,50
20140101|2013-09-18 04:30,18,21.8,21.8,21.7,21.75,304
20140101|2013-09-18 06:00,18,21.7,21.7,21.7,21.7,35
20140101|2013-09-18 07:30,18,21.75,21.75,21.75,21.75,65
20140101|2013-09-18 08:00,18,21.8,21.8,21.75,21.75,12
20140101|2013-09-18 08:30,18,21.8,21.8,21.8,21.8,48
20140101|2013-09-18 09:00,18,21.8,21.8,21.8,21.8,76
20140101|2013-09-18 09:30,18,21.9,21.9,21.85,21.85,101
20140101|2013-09-18 10:00,18,21.75,21.75,21.6,21.6,265
20140101|2013-09-19 02:30,19,21.2,21.2,21.2,21.2,75
20140101|2013-09-19 03:30,19,21.3,21.3,21.3,21.3,10
20140101|2013-09-19 06:30,19,21.35,21.35,21.35,21.35,1
20140101|2013-09-19 09:00,19,21.35,21.4,21.35,21.4,58
20140101|2013-09-19 09:30,19,21.4,21.4,21.4,21.4,1
20140101|2013-09-19 10:00,19,21.4,21.4,21.35,21.35,322
20140101|2013-09-20 04:30,20,21,21,21,21,50
20140101|2013-09-20 06:30,20,21.15,21.15,21.15,21.15,50
20140101|2013-09-20 09:00,20,21.3,21.3,21.3,21.3,84
20140101|2013-09-20 09:30,20,21.25,21.25,21.2,21.2,41
20140101|2013-09-20 10:00,20,21.15,21.4,21.15,21.4,572
20140101|2013-09-23 03:00,23,21.1,21.1,21.1,21.1,150
20140101|2013-09-23 04:00,23,21.1,21.1,21.1,21.1,2
20140101|2013-09-23 07:00,23,21.25,21.25,21.25,21.25,10
20140101|2013-09-23 08:30,23,21.4,21.4,21.4,21.4,30
20140101|2013-09-23 09:30,23,21.5,21.5,21.5,21.5,100
20140101|2013-09-23 10:00,23,21.65,21.65,21.55,21.6,906
20140101|2013-09-24 02:30,24,21.5,21.5,21.5,21.5,9
20140101|2013-09-24 03:00,24,21.55,21.55,21.55,21.55,91
20140101|2013-09-24 05:00,24,21.5,21.5,21.5,21.5,8
20140101|2013-09-24 06:00,24,21.45,21.45,21.45,21.45,100
20140101|2013-09-24 07:00,24,21.4,21.4,21.4,21.4,6
20140101|2013-09-24 07:30,24,21.35,21.35,21.35,21.35,80
20140101|2013-09-24 08:00,24,21.35,21.35,21.25,21.25,213
20140101|2013-09-24 08:30,24,21.25,21.35,21.25,21.35,125
20140101|2013-09-24 09:00,24,21.35,21.35,21.35,21.35,100
20140101|2013-09-24 10:00,24,21.25,21.4,21.25,21.4,666
20140101|2013-09-25 02:30,25,21.35,21.35,21.35,21.35,5
20140101|2013-09-25 03:30,25,21.3,21.3,21.3,21.3,15
20140101|2013-09-25 04:00,25,21.3,21.3,21.3,21.3,85
20140101|2013-09-25 07:30,25,21.3,21.3,21.3,21.3,80
20140101|2013-09-25 09:00,25,21.3,21.35,21.3,21.35,330
20140101|2013-09-25 10:00,25,21.3,21.35,21.2,21.35,820
20140101|2013-09-26 02:00,26,21.25,21.3,21.25,21.3,21
20140101|2013-09-26 05:30,26,21.35,21.35,21.35,21.35,200
20140101|2013-09-26 07:30,26,21.3,21.3,21.3,21.3,51
20140101|2013-09-26 08:00,26,21.25,21.25,21.25,21.25,1
20140101|2013-09-26 09:00,26,21.25,21.25,21.25,21.25,1
20140101|2013-09-26 09:30,26,21.2,21.3,21.2,21.3,199
20140101|2013-09-26 10:00,26,21.35,21.4,21.25,21.4,611
20140101|2013-09-27 02:00,27,21.3,21.3,21.3,21.3,4
20140101|2013-09-27 04:00,27,21.3,21.3,21.3,21.3,200
20140101|2013-09-27 04:30,27,21.35,21.35,21.35,21.35,6
20140101|2013-09-27 05:00,27,21.35,21.35,21.35,21.35,44
20140101|2013-09-27 05:30,27,21.35,21.35,21.3,21.3,30
20140101|2013-09-27 06:00,27,21.3,21.3,21.3,21.3,10
20140101|2013-09-27 07:00,27,21.4,21.4,21.4,21.4,400
20140101|2013-09-27 07:30,27,21.4,21.4,21.35,21.4,900
20140101|2013-09-27 08:00,27,21.35,21.45,21.35,21.45,500
20140101|2013-09-27 08:30,27,21.5,21.55,21.45,21.55,800
20140101|2013-09-27 09:00,27,21.55,21.6,21.55,21.6,400
20140101|2013-09-27 10:00,27,21.35,21.6,21.35,21.5,643
20140101|2013-09-30 02:00,30,21.75,21.75,21.75,21.75,39
20140101|2013-09-30 02:30,30,21.8,21.8,21.65,21.75,121
20140101|2013-09-30 03:30,30,21.6,21.65,21.6,21.65,39
20140101|2013-09-30 04:00,30,21.65,21.65,21.65,21.65,131
20140101|2013-09-30 04:30,30,21.65,21.7,21.65,21.7,120
20140101|2013-09-30 05:00,30,21.7,21.8,21.7,21.8,12
20140101|2013-09-30 07:00,30,21.85,21.85,21.85,21.85,5
20140101|2013-09-30 07:30,30,21.75,21.75,21.7,21.75,11
20140101|2013-09-30 08:00,30,21.75,21.85,21.75,21.85,19
20140101|2013-09-30 08:30,30,21.85,21.85,21.85,21.85,19
20140101|2013-09-30 09:00,30,21.75,21.75,21.75,21.75,60
20140101|2013-09-30 10:00,30,21.9,22.05,21.9,22,376
20140101|2013-10-01 06:00,1,21.75,21.75,21.75,21.75,100
20140101|2013-10-01 07:30,1,21.8,21.8,21.8,21.8,100
20140101|2013-10-01 08:30,1,21.8,21.8,21.75,21.75,7
20140101|2013-10-01 09:00,1,21.75,21.75,21.75,21.75,7
20140101|2013-10-01 09:30,1,21.7,21.7,21.7,21.7,7
20140101|2013-10-01 10:00,1,21.65,21.75,21.65,21.75,383
20140101|2013-10-02 02:00,2,21.8,21.85,21.8,21.85,16
20140101|2013-10-02 04:00,2,21.75,21.75,21.75,21.75,11
20140101|2013-10-02 09:00,2,21.85,21.85,21.85,21.85,3
20140101|2013-10-02 09:30,2,21.95,21.95,21.95,21.95,1
20140101|2013-10-02 10:00,2,21.8,21.9,21.8,21.85,131
20140101|2013-10-03 03:00,3,21.8,21.8,21.8,21.8,40
20140101|2013-10-03 04:30,3,21.95,21.95,21.95,21.95,2
20140101|2013-10-03 05:00,3,21.9,21.9,21.9,21.9,2
20140101|2013-10-03 05:30,3,21.85,21.85,21.8,21.85,56
20140101|2013-10-03 08:30,3,21.9,21.9,21.9,21.9,10
20140101|2013-10-03 10:00,3,22,22.25,22,22.25,266
20140101|2013-10-04 02:30,4,22.15,22.15,22.15,22.15,2
20140101|2013-10-04 03:30,4,22.1,22.1,22.05,22.05,12
20140101|2013-10-04 06:30,4,22,22.05,22,22.05,305
20140101|2013-10-04 08:30,4,22,22,22,22,102
20140101|2013-10-04 09:00,4,21.95,22,21.95,22,10
20140101|2013-10-04 09:30,4,22,22,22,22,166
20140101|2013-10-04 10:00,4,22.1,22.1,22.1,22.1,733
20140101|2013-10-07 02:00,7,22.3,22.3,22.3,22.3,5
20140101|2013-10-07 04:00,7,22.45,22.45,22.45,22.45,1
20140101|2013-10-07 05:00,7,22.35,22.35,22.35,22.35,1
20140101|2013-10-07 07:00,7,22.25,22.25,22.25,22.25,1
20140101|2013-10-07 07:30,7,22.1,22.1,22.1,22.1,2
20140101|2013-10-07 09:00,7,22.15,22.15,22.15,22.15,181
20140101|2013-10-07 10:00,7,22.1,22.1,22,22.05,201
20140101|2013-10-08 02:00,8,22.2,22.2,22.2,22.2,209
20140101|2013-10-08 02:30,8,22.2,22.2,22.2,22.2,1
20140101|2013-10-08 04:30,8,22.25,22.25,22.25,22.25,205
20140101|2013-10-08 07:00,8,22.15,22.15,22.15,22.15,20
20140101|2013-10-08 07:30,8,22.25,22.25,22.25,22.25,10
20140101|2013-10-08 08:00,8,22.25,22.25,22.25,22.25,200
20140101|2013-10-08 08:30,8,22.25,22.3,22.25,22.3,207
20140101|2013-10-08 09:00,8,22.35,22.35,22.35,22.35,200
20140101|2013-10-08 09:30,8,22.25,22.4,22.25,22.4,8
20140101|2013-10-08 10:00,8,22.5,22.55,22.45,22.5,438
20140101|2013-10-09 02:30,9,22.75,22.8,22.75,22.8,53
20140101|2013-10-09 03:00,9,22.8,22.8,22.8,22.8,18
20140101|2013-10-09 04:00,9,22.55,22.6,22.5,22.6,102
20140101|2013-10-09 04:30,9,22.45,22.45,22.45,22.45,100
20140101|2013-10-09 05:30,9,22.45,22.45,22.45,22.45,100
20140101|2013-10-09 07:30,9,22.5,22.5,22.5,22.5,1
20140101|2013-10-09 08:00,9,22.6,22.65,22.6,22.65,231
20140101|2013-10-09 09:00,9,22.8,22.8,22.75,22.75,30
20140101|2013-10-09 10:00,9,22.85,22.95,22.85,22.9,212
20140101|2013-10-10 02:00,10,22.8,22.8,22.7,22.7,185
20140101|2013-10-10 02:30,10,22.55,22.55,22.35,22.35,115
20140101|2013-10-10 03:30,10,22.35,22.35,22.35,22.35,100
20140101|2013-10-10 04:00,10,22.35,22.35,22.35,22.35,1
20140101|2013-10-10 05:00,10,22.4,22.4,22.25,22.25,3
20140101|2013-10-10 05:30,10,22.3,22.3,22.3,22.3,34
20140101|2013-10-10 06:30,10,22.3,22.35,22.3,22.35,3
20140101|2013-10-10 08:00,10,22.25,22.25,22.25,22.25,57
20140101|2013-10-10 08:30,10,22.15,22.2,22.1,22.2,202
20140101|2013-10-10 09:00,10,22.2,22.2,22.1,22.1,14
20140101|2013-10-10 09:30,10,22.05,22.05,22,22,3
20140101|2013-10-10 10:00,10,22.1,22.2,22.1,22.2,373
20140101|2013-10-11 03:00,11,22,22,21.95,21.95,3
20140101|2013-10-11 03:30,11,22,22,22,22,1
20140101|2013-10-11 04:30,11,21.9,21.9,21.9,21.9,1
20140101|2013-10-11 06:30,11,21.95,21.95,21.95,21.95,1
20140101|2013-10-11 07:30,11,21.95,21.95,21.95,21.95,2
20140101|2013-10-11 08:00,11,21.95,21.95,21.85,21.9,90
20140101|2013-10-11 08:30,11,21.9,21.95,21.8,21.8,92
20140101|2013-10-11 09:00,11,21.75,21.75,21.75,21.75,1
20140101|2013-10-11 09:30,11,21.75,21.75,21.75,21.75,6
20140101|2013-10-11 10:00,11,21.75,21.8,21.65,21.65,219
20140101|2013-10-14 05:00,14,22,22,22,22,1
20140101|2013-10-14 09:00,14,22,22,22,22,1
20140101|2013-10-14 09:30,14,21.95,22,21.95,22,125
20140101|2013-10-14 10:00,14,22.05,22.05,22,22.05,560
20140101|2013-10-15 02:00,15,21.8,21.8,21.8,21.8,6
20140101|2013-10-15 03:30,15,21.5,21.5,21.5,21.5,206
20140101|2013-10-15 04:00,15,21.45,21.45,21.25,21.25,97
20140101|2013-10-15 05:30,15,21.3,21.3,21.3,21.3,100
20140101|2013-10-15 07:00,15,21.35,21.35,21.35,21.35,101
20140101|2013-10-15 08:00,15,21.4,21.4,21.4,21.4,100
20140101|2013-10-15 08:30,15,21.5,21.6,21.5,21.6,105
20140101|2013-10-15 09:30,15,21.45,21.5,21.45,21.5,101
20140101|2013-10-16 02:30,16,21.6,21.75,21.6,21.6,201
20140101|2013-10-16 03:00,16,21.55,21.55,21.55,21.55,202
20140101|2013-10-16 03:30,16,21.6,21.6,21.6,21.6,21
20140101|2013-10-16 04:30,16,21.65,21.65,21.65,21.65,3
20140101|2013-10-16 05:30,16,21.6,21.6,21.6,21.6,1
20140101|2013-10-16 07:00,16,21.6,21.6,21.6,21.6,312
20140101|2013-10-16 07:30,16,21.5,21.5,21.5,21.5,1
20140101|2013-10-16 08:00,16,21.55,21.55,21.45,21.45,42
20140101|2013-10-16 08:30,16,21.4,21.4,21.4,21.4,98
20140101|2013-10-16 09:00,16,21.25,21.25,21.25,21.25,18
20140101|2013-10-16 09:30,16,21.25,21.25,21.2,21.2,1370
20140101|2013-10-16 10:00,16,21.2,21.25,21.05,21.2,1043
20140101|2013-10-16 10:30,16,21.25,21.25,21.25,21.25,86
20140101|2013-10-17 02:00,17,20.8,20.8,20.6,20.7,305
20140101|2013-10-17 02:30,17,20.75,20.75,20.75,20.75,1
20140101|2013-10-17 03:00,17,20.9,20.9,20.75,20.75,111
20140101|2013-10-17 03:30,17,20.7,20.7,20.7,20.7,186
20140101|2013-10-17 07:30,17,20.9,20.9,20.9,20.9,40
20140101|2013-10-17 08:00,17,20.9,20.9,20.9,20.9,166
20140101|2013-10-17 08:30,17,20.7,20.75,20.7,20.75,106
20140101|2013-10-17 09:00,17,20.75,20.75,20.6,20.65,842
20140101|2013-10-17 09:30,17,20.65,20.75,20.6,20.75,215
20140101|2013-10-17 10:00,17,20.65,20.65,20.55,20.6,341
20140101|2013-10-17 10:30,17,20.65,20.65,20.65,20.65,100
20140101|2013-10-18 02:00,18,20.4,20.4,20.4,20.4,86
20140101|2013-10-18 02:30,18,20.4,20.4,20.4,20.4,15
20140101|2013-10-18 03:00,18,20.35,20.35,20.25,20.25,260
20140101|2013-10-18 03:30,18,20.25,20.3,20.25,20.3,151
20140101|2013-10-18 04:00,18,20.25,20.3,20.25,20.3,210
20140101|2013-10-18 04:30,18,20.25,20.3,20.25,20.25,34
20140101|2013-10-18 05:00,18,20.25,20.25,20.25,20.25,96
20140101|2013-10-18 05:30,18,20.25,20.25,20.25,20.25,1
20140101|2013-10-18 06:30,18,20.25,20.25,20.25,20.25,102
20140101|2013-10-18 07:00,18,20.2,20.2,20.2,20.2,1
20140101|2013-10-18 07:30,18,20.15,20.15,20.1,20.1,103
20140101|2013-10-18 08:00,18,20.15,20.15,20.1,20.1,123
20140101|2013-10-18 08:30,18,20.1,20.1,20.1,20.1,102
20140101|2013-10-18 09:00,18,20,20.05,20,20.05,110
20140101|2013-10-18 09:30,18,19.95,20,19.95,20,168
20140101|2013-10-18 10:00,18,19.95,20,19.85,19.9,858
20140101|2013-10-18 10:30,18,19.95,19.95,19.95,19.95,1
20140101|2013-10-21 02:00,21,19.8,19.8,19.8,19.8,115
20140101|2013-10-21 02:30,21,19.8,19.8,19.75,19.75,446
20140101|2013-10-21 03:00,21,19.7,19.7,19.7,19.7,95
20140101|2013-10-21 03:30,21,19.75,19.8,19.75,19.75,317
20140101|2013-10-21 04:00,21,19.75,19.8,19.75,19.8,93
20140101|2013-10-21 05:00,21,19.8,19.8,19.8,19.8,56
20140101|2013-10-21 05:30,21,19.85,19.85,19.85,19.85,21
20140101|2013-10-21 06:30,21,19.85,19.85,19.85,19.85,6
20140101|2013-10-21 08:30,21,19.85,19.85,19.85,19.85,50
20140101|2013-10-21 09:00,21,19.85,19.85,19.85,19.85,1
20140101|2013-10-21 09:30,21,19.95,20,19.95,20,325
20140101|2013-10-21 10:00,21,19.9,19.9,19.8,19.9,239
20140101|2013-10-22 02:00,22,19.75,19.75,19.75,19.75,2
20140101|2013-10-22 02:30,22,19.75,19.75,19.7,19.7,29
20140101|2013-10-22 03:00,22,19.75,19.75,19.75,19.75,130
20140101|2013-10-22 04:00,22,19.75,19.75,19.75,19.75,24
20140101|2013-10-22 05:00,22,19.75,19.75,19.75,19.75,15
20140101|2013-10-22 05:30,22,19.7,19.7,19.7,19.7,15
20140101|2013-10-22 07:00,22,19.65,19.75,19.65,19.75,9
20140101|2013-10-22 07:30,22,19.65,19.65,19.55,19.65,10
20140101|2013-10-22 08:00,22,19.65,19.65,19.65,19.65,5
20140101|2013-10-22 09:00,22,19.5,19.5,19.5,19.5,100
20140101|2013-10-22 09:30,22,19.65,19.7,19.6,19.65,316
20140101|2013-10-22 10:00,22,19.6,19.7,19.6,19.7,154
20140101|2013-10-22 10:30,22,19.75,19.75,19.75,19.75,20
20140101|2013-10-23 02:00,23,19.75,19.75,19.75,19.75,2
20140101|2013-10-23 03:30,23,19.8,19.8,19.8,19.8,1
20140101|2013-10-23 06:30,23,19.95,19.95,19.95,19.95,1
20140101|2013-10-23 08:30,23,19.9,20,19.9,20,237
20140101|2013-10-23 09:00,23,20.05,20.05,20.05,20.05,131
20140101|2013-10-23 09:30,23,20.1,20.1,20.05,20.1,110
20140101|2013-10-23 10:00,23,19.95,20.05,19.95,20.05,116
20140101|2013-10-24 02:00,24,19.75,19.75,19.75,19.75,117
20140101|2013-10-24 02:30,24,19.75,19.9,19.75,19.9,163
20140101|2013-10-24 03:00,24,19.85,19.85,19.85,19.85,18
20140101|2013-10-24 03:30,24,19.9,19.9,19.9,19.9,232
20140101|2013-10-24 05:00,24,19.8,19.8,19.8,19.8,4
20140101|2013-10-24 07:30,24,19.8,19.8,19.75,19.8,16
20140101|2013-10-24 08:00,24,19.85,19.85,19.85,19.85,2
20140101|2013-10-24 08:30,24,19.85,19.85,19.85,19.85,8
20140101|2013-10-24 09:00,24,19.85,19.9,19.85,19.9,260
20140101|2013-10-24 09:30,24,19.9,19.9,19.9,19.9,107
20140101|2013-10-24 10:00,24,19.9,19.9,19.75,19.85,292
20140101|2013-10-24 10:30,24,19.9,19.9,19.9,19.9,20
20140101|2013-10-25 04:30,25,19.8,19.8,19.8,19.8,12
20140101|2013-10-25 05:00,25,19.8,19.8,19.8,19.8,1
20140101|2013-10-25 05:30,25,19.8,19.8,19.8,19.8,9
20140101|2013-10-25 06:00,25,19.75,19.75,19.75,19.75,66
20140101|2013-10-25 09:00,25,19.8,19.8,19.8,19.8,22
20140101|2013-10-25 10:00,25,19.85,19.85,19.7,19.7,566
20140101|2013-10-28 03:00,28,19.65,19.65,19.5,19.5,92
20140101|2013-10-28 04:00,28,19.65,19.65,19.65,19.65,140
20140101|2013-10-28 05:30,28,19.75,19.75,19.75,19.75,146
20140101|2013-10-28 07:00,28,19.95,19.95,19.95,19.95,5
20140101|2013-10-28 07:30,28,19.9,19.9,19.9,19.9,125
20140101|2013-10-28 08:30,28,19.8,19.9,19.8,19.9,200
20140101|2013-10-28 09:00,28,19.9,19.9,19.9,19.9,5
20140101|2013-10-28 09:30,28,19.9,19.95,19.9,19.95,52
20140101|2013-10-28 10:00,28,19.95,19.95,19.95,19.95,81
20140101|2013-10-28 11:00,28,19.85,19.85,19.7,19.75,894
20140101|2013-10-28 11:30,28,19.75,19.75,19.75,19.75,20
20140101|2013-10-29 03:30,29,19.6,19.6,19.5,19.5,208
20140101|2013-10-29 04:00,29,19.45,19.55,19.45,19.55,104
20140101|2013-10-29 04:30,29,19.55,19.55,19.55,19.55,2
20140101|2013-10-29 05:30,29,19.45,19.45,19.45,19.45,5
20140101|2013-10-29 08:00,29,19.5,19.5,19.5,19.5,57
20140101|2013-10-29 08:30,29,19.5,19.55,19.45,19.5,147
20140101|2013-10-29 09:00,29,19.55,19.6,19.55,19.6,41
20140101|2013-10-29 09:30,29,19.55,19.55,19.5,19.5,32
20140101|2013-10-29 10:30,29,19.5,19.5,19.5,19.5,40
20140101|2013-10-29 11:00,29,19.5,19.5,19.35,19.5,1516
20140101|2013-10-29 11:30,29,19.55,19.55,19.55,19.55,10
20140101|2013-10-30 03:00,30,19.4,19.4,19.3,19.3,29
20140101|2013-10-30 03:30,30,19.3,19.3,19.3,19.3,409
20140101|2013-10-30 04:30,30,19.35,19.35,19.35,19.35,128
20140101|2013-10-30 05:30,30,19.45,19.45,19.45,19.45,53
20140101|2013-10-30 06:00,30,19.45,19.45,19.45,19.45,40
20140101|2013-10-30 07:00,30,19.5,19.5,19.5,19.5,1
20140101|2013-10-30 07:30,30,19.5,19.5,19.5,19.5,150
20140101|2013-10-30 08:00,30,19.6,19.6,19.6,19.6,500
20140101|2013-10-30 08:30,30,19.55,19.55,19.55,19.55,1
20140101|2013-10-30 09:00,30,19.65,19.65,19.65,19.65,58
20140101|2013-10-30 10:00,30,19.65,19.65,19.65,19.65,106
20140101|2013-10-30 11:00,30,19.6,19.6,19.5,19.55,1040
20140101|2013-10-31 03:00,31,19.45,19.45,19.45,19.45,24
20140101|2013-10-31 03:30,31,19.5,19.5,19.5,19.5,43
20140101|2013-10-31 04:00,31,19.5,19.5,19.5,19.5,160
20140101|2013-10-31 04:30,31,19.5,19.5,19.5,19.5,324
20140101|2013-10-31 05:00,31,19.45,19.45,19.45,19.45,54
20140101|2013-10-31 06:00,31,19.6,19.6,19.5,19.5,121
20140101|2013-10-31 07:00,31,19.5,19.5,19.5,19.5,14
20140101|2013-10-31 08:00,31,19.55,19.55,19.55,19.55,50
20140101|2013-10-31 08:30,31,19.6,19.6,19.6,19.6,5
20140101|2013-10-31 10:30,31,19.5,19.6,19.45,19.6,122
20140101|2013-10-31 11:00,31,19.6,19.6,19.35,19.35,673
20140101|2013-11-01 04:30,1,19.5,19.5,19.5,19.5,6
20140101|2013-11-01 05:00,1,19.55,19.55,19.55,19.55,22
20140101|2013-11-01 07:00,1,19.55,19.55,19.55,19.55,8
20140101|2013-11-01 07:30,1,19.55,19.55,19.55,19.55,4
20140101|2013-11-01 09:00,1,19.55,19.55,19.55,19.55,9
20140101|2013-11-01 09:30,1,19.55,19.55,19.55,19.55,41
20140101|2013-11-01 11:00,1,19.65,19.75,19.6,19.6,630
20140101|2013-11-01 11:30,1,19.55,19.55,19.55,19.55,20
20140101|2013-11-04 02:00,4,19.35,19.55,19.3,19.55,138
20140101|2013-11-04 02:30,4,19.55,19.55,19.55,19.55,10
20140101|2013-11-04 06:30,4,19.5,19.5,19.5,19.5,10
20140101|2013-11-04 07:30,4,19.5,19.5,19.5,19.5,53
20140101|2013-11-04 08:30,4,19.5,19.5,19.5,19.5,9
20140101|2013-11-04 10:00,4,19.5,19.5,19.35,19.35,436
20140101|2013-11-04 10:30,4,19.3,19.3,19.3,19.3,10
20140101|2013-11-05 02:00,5,19.5,19.5,19.5,19.5,5
20140101|2013-11-05 02:30,5,19.4,19.5,19.4,19.5,106
20140101|2013-11-05 03:30,5,19.5,19.5,19.5,19.5,100
20140101|2013-11-05 04:30,5,19.5,19.5,19.5,19.5,10
20140101|2013-11-05 06:00,5,19.65,19.7,19.65,19.7,112
20140101|2013-11-05 07:00,5,19.65,19.65,19.65,19.65,6
20140101|2013-11-05 07:30,5,19.7,19.75,19.7,19.75,15
20140101|2013-11-05 08:30,5,19.75,19.75,19.65,19.7,34
20140101|2013-11-05 09:30,5,19.65,19.65,19.65,19.65,20
20140101|2013-11-05 10:00,5,19.55,19.55,19.5,19.5,203
20140101|2013-11-05 10:30,5,19.5,19.5,19.5,19.5,31
20140101|2013-11-06 02:00,6,19.3,19.35,19.1,19.15,306
20140101|2013-11-06 02:30,6,19.15,19.25,19.15,19.25,2
20140101|2013-11-06 03:00,6,19.25,19.25,19.25,19.25,21
20140101|2013-11-06 03:30,6,19.25,19.25,19.25,19.25,47
20140101|2013-11-06 04:30,6,19.3,19.3,19.3,19.3,34
20140101|2013-11-06 05:00,6,19.3,19.35,19.3,19.35,6
20140101|2013-11-06 05:30,6,19.35,19.4,19.35,19.4,538
20140101|2013-11-06 07:00,6,19.4,19.4,19.4,19.4,50
20140101|2013-11-06 07:30,6,19.4,19.4,19.4,19.4,50
20140101|2013-11-06 08:00,6,19.4,19.4,19.4,19.4,7
20140101|2013-11-06 08:30,6,19.4,19.4,19.35,19.4,60
20140101|2013-11-06 09:00,6,19.4,19.4,19.4,19.4,295
20140101|2013-11-06 10:00,6,19.5,19.55,19.4,19.4,673
20140101|2013-11-07 02:00,7,19.65,19.65,19.4,19.4,136
20140101|2013-11-07 03:00,7,19.55,19.55,19.55,19.55,10
20140101|2013-11-07 06:30,7,19.4,19.4,18.95,19.05,740
20140101|2013-11-07 07:00,7,19.05,19.05,18.95,18.95,269
20140101|2013-11-07 07:30,7,19.15,19.2,19,19.1,142
20140101|2013-11-07 08:00,7,19.1,19.15,19.1,19.15,100
20140101|2013-11-07 08:30,7,19.15,19.3,19.15,19.3,101
20140101|2013-11-07 09:00,7,19.45,19.45,19.45,19.45,21
20140101|2013-11-07 09:30,7,19.4,19.6,19.4,19.6,50
20140101|2013-11-07 10:00,7,19.55,19.6,19.4,19.4,403
20140101|2013-11-07 10:30,7,19.35,19.35,19.35,19.35,13
20140101|2013-11-08 02:00,8,19.6,19.75,19.55,19.7,154
20140101|2013-11-08 03:00,8,19.55,19.55,19.55,19.55,27
20140101|2013-11-08 03:30,8,19.55,19.6,19.55,19.6,147
20140101|2013-11-08 04:00,8,19.55,19.55,19.55,19.55,20
20140101|2013-11-08 04:30,8,19.6,19.6,19.6,19.6,85
20140101|2013-11-08 05:00,8,19.65,19.65,19.6,19.6,13
20140101|2013-11-08 05:30,8,19.6,19.65,19.6,19.65,67
20140101|2013-11-08 06:00,8,19.65,19.65,19.65,19.65,8
20140101|2013-11-08 06:30,8,19.7,19.75,19.6,19.75,70
20140101|2013-11-08 07:00,8,19.8,19.8,19.75,19.75,89
20140101|2013-11-08 07:30,8,19.85,19.9,19.8,19.85,182
20140101|2013-11-08 08:00,8,19.7,19.75,19.7,19.75,75
20140101|2013-11-08 08:30,8,19.65,19.65,19.65,19.65,30
20140101|2013-11-08 09:00,8,19.65,19.65,19.6,19.6,27
20140101|2013-11-08 09:30,8,19.5,19.55,19.5,19.55,48
20140101|2013-11-08 10:00,8,19.55,19.6,19.45,19.55,1019
20140101|2013-11-08 10:30,8,19.45,19.45,19.45,19.45,7
20140101|2013-11-11 02:00,11,19.6,19.6,19.2,19.6,341
20140101|2013-11-11 02:30,11,19.5,19.55,19.45,19.55,69
20140101|2013-11-11 03:00,11,19.5,19.5,19.5,19.5,40
20140101|2013-11-11 05:30,11,19.45,19.45,19.45,19.45,50
20140101|2013-11-11 07:00,11,19.45,19.45,19.45,19.45,10
20140101|2013-11-11 07:30,11,19.4,19.4,19.4,19.4,48
20140101|2013-11-11 08:00,11,19.4,19.45,19.4,19.45,122
20140101|2013-11-11 08:30,11,19.5,19.5,19.45,19.45,195
20140101|2013-11-11 09:00,11,19.5,19.5,19.5,19.5,141
20140101|2013-11-11 09:30,11,19.45,19.5,19.45,19.5,38
20140101|2013-11-11 10:00,11,19.45,19.45,19.45,19.45,531
20140101|2013-11-12 02:00,12,19.7,19.75,19.45,19.5,330
20140101|2013-11-12 02:30,12,19.5,19.5,19.4,19.45,181
20140101|2013-11-12 03:00,12,19.5,19.65,19.5,19.65,470
20140101|2013-11-12 03:30,12,19.55,19.55,19.5,19.5,28
20140101|2013-11-12 04:30,12,19.5,19.5,19.45,19.45,58
20140101|2013-11-12 05:00,12,19.5,19.5,19.5,19.5,4
20140101|2013-11-12 05:30,12,19.55,19.55,19.45,19.45,69
20140101|2013-11-12 06:00,12,19.5,19.55,19.5,19.55,38
20140101|2013-11-12 06:30,12,19.45,19.5,19.45,19.5,443
20140101|2013-11-12 07:00,12,19.55,19.6,19.55,19.6,285
20140101|2013-11-12 07:30,12,19.6,19.6,19.6,19.6,200
20140101|2013-11-12 08:00,12,19.6,19.6,19.55,19.55,156
20140101|2013-11-12 08:30,12,19.55,19.55,19.5,19.55,712
20140101|2013-11-12 09:00,12,19.5,19.55,19.5,19.55,138
20140101|2013-11-12 09:30,12,19.55,19.55,19.55,19.55,154
20140101|2013-11-12 10:00,12,19.6,19.6,19.55,19.55,663
20140101|2013-11-13 02:00,13,19.7,19.75,19.5,19.5,134
20140101|2013-11-13 02:30,13,19.55,19.55,19.55,19.55,30
20140101|2013-11-13 03:00,13,19.65,19.7,19.65,19.7,144
20140101|2013-11-13 03:30,13,19.6,19.75,19.6,19.75,163
20140101|2013-11-13 04:00,13,19.7,19.7,19.65,19.65,101
20140101|2013-11-13 04:30,13,19.75,19.75,19.75,19.75,104
20140101|2013-11-13 05:00,13,19.8,19.85,19.8,19.8,152
20140101|2013-11-13 06:00,13,19.85,19.85,19.85,19.85,592
20140101|2013-11-13 06:30,13,19.85,19.9,19.85,19.9,803
20140101|2013-11-13 07:00,13,19.9,20.05,19.9,20,610
20140101|2013-11-13 07:30,13,19.95,19.95,19.95,19.95,4
20140101|2013-11-13 08:30,13,19.95,19.95,19.8,19.85,66
20140101|2013-11-13 09:00,13,19.85,19.85,19.8,19.8,82
20140101|2013-11-13 09:30,13,19.75,19.8,19.7,19.7,119
20140101|2013-11-13 10:00,13,19.7,19.85,19.7,19.7,459
20140101|2013-11-14 02:00,14,19.4,19.4,19.15,19.15,391
20140101|2013-11-14 02:30,14,19.15,19.2,19.15,19.2,64
20140101|2013-11-14 03:00,14,19.25,19.25,19.25,19.25,5
20140101|2013-11-14 03:30,14,19.35,19.35,19.35,19.35,13
20140101|2013-11-14 04:00,14,19.4,19.5,19.4,19.5,177
20140101|2013-11-14 05:00,14,19.5,19.5,19.45,19.5,52
20140101|2013-11-14 05:30,14,19.55,19.55,19.55,19.55,1
20140101|2013-11-14 06:00,14,19.55,19.55,19.55,19.55,1
20140101|2013-11-14 07:00,14,19.5,19.5,19.5,19.5,250
20140101|2013-11-14 07:30,14,19.5,19.6,19.5,19.6,76
20140101|2013-11-14 08:30,14,19.6,19.65,19.6,19.6,500
20140101|2013-11-14 09:00,14,19.6,19.6,19.6,19.6,50
20140101|2013-11-14 10:00,14,19.45,19.45,19.3,19.35,909
20140101|2013-11-15 02:00,15,19.45,19.45,19.3,19.3,133
20140101|2013-11-15 02:30,15,19.35,19.35,19.25,19.3,126
20140101|2013-11-15 03:00,15,19.25,19.25,19.25,19.25,29
20140101|2013-11-15 03:30,15,19.25,19.25,19.25,19.25,52
20140101|2013-11-15 04:30,15,19.3,19.3,19.25,19.3,407
20140101|2013-11-15 05:00,15,19.3,19.35,19.3,19.35,10
20140101|2013-11-15 05:30,15,19.3,19.3,19.3,19.3,5
20140101|2013-11-15 06:00,15,19.3,19.35,19.3,19.35,18
20140101|2013-11-15 07:00,15,19.35,19.35,19.35,19.35,142
20140101|2013-11-15 07:30,15,19.35,19.35,19.35,19.35,12
20140101|2013-11-15 08:00,15,19.35,19.35,19.3,19.35,78
20140101|2013-11-15 08:30,15,19.4,19.4,19.35,19.35,330
20140101|2013-11-15 09:00,15,19.45,19.45,19.4,19.4,34
20140101|2013-11-15 09:30,15,19.4,19.4,19.4,19.4,100
20140101|2013-11-15 10:00,15,19.35,19.35,19.2,19.25,899
20140101|2013-11-18 02:00,18,19.15,19.6,19.1,19.3,384
20140101|2013-11-18 02:30,18,19.4,19.45,19.3,19.4,123
20140101|2013-11-18 03:00,18,19.4,19.4,19.3,19.35,224
20140101|2013-11-18 03:30,18,19.35,19.35,19.2,19.3,338
20140101|2013-11-18 04:00,18,19.25,19.3,19.1,19.25,489
20140101|2013-11-18 04:30,18,19.2,19.25,19.15,19.25,152
20140101|2013-11-18 05:00,18,19.25,19.25,19.15,19.2,104
20140101|2013-11-18 05:30,18,19.2,19.2,19.05,19.05,176
20140101|2013-11-18 06:00,18,19,19.05,19,19.05,32
20140101|2013-11-18 06:30,18,19.05,19.1,19.05,19.1,28
20140101|2013-11-18 07:00,18,19.1,19.1,19.05,19.1,98
20140101|2013-11-18 07:30,18,19.05,19.05,19.05,19.05,164
20140101|2013-11-18 08:00,18,18.95,19,18.95,19,62
20140101|2013-11-18 08:30,18,19,19.1,18.95,19.05,74
20140101|2013-11-18 09:00,18,19.1,19.2,19.05,19.05,106
20140101|2013-11-18 09:30,18,19.05,19.15,19.05,19.1,207
20140101|2013-11-18 10:00,18,19.15,19.2,19.05,19.15,615
20140101|2013-11-19 02:00,19,19.2,19.3,19.2,19.3,214
20140101|2013-11-19 02:30,19,19.35,19.45,19.35,19.45,123
20140101|2013-11-19 03:00,19,19.45,19.45,19.4,19.4,9
20140101|2013-11-19 03:30,19,19.3,19.3,19.3,19.3,2
20140101|2013-11-19 04:00,19,19.35,19.35,19.35,19.35,37
20140101|2013-11-19 05:00,19,19.3,19.3,19.3,19.3,20
20140101|2013-11-19 05:30,19,19.25,19.25,19.25,19.25,1
20140101|2013-11-19 07:00,19,19.3,19.35,19.25,19.35,106
20140101|2013-11-19 07:30,19,19.25,19.25,19.2,19.25,280
20140101|2013-11-19 08:00,19,19.2,19.2,19.15,19.2,220
20140101|2013-11-19 08:30,19,19.2,19.25,19.2,19.25,107
20140101|2013-11-19 09:00,19,19.2,19.25,19.2,19.2,125
20140101|2013-11-19 09:30,19,19.2,19.3,19.2,19.3,390
20140101|2013-11-19 10:00,19,19.3,19.35,19.3,19.3,1520
20140101|2013-11-20 02:00,20,19.3,19.3,19.2,19.2,109
20140101|2013-11-20 02:30,20,19.2,19.2,19.15,19.15,8
20140101|2013-11-20 03:00,20,19.15,19.2,19.15,19.2,48
20140101|2013-11-20 03:30,20,19.2,19.2,19.2,19.2,100
20140101|2013-11-20 04:00,20,19.15,19.2,19.15,19.2,4
20140101|2013-11-20 04:30,20,19.2,19.2,19.1,19.1,688
20140101|2013-11-20 05:00,20,19.15,19.25,19.15,19.2,137
20140101|2013-11-20 05:30,20,19.2,19.25,19.2,19.25,177
20140101|2013-11-20 06:00,20,19.25,19.25,19.2,19.2,300
20140101|2013-11-20 07:00,20,19.2,19.2,19.2,19.2,183
20140101|2013-11-20 07:30,20,19.2,19.2,19.2,19.2,38
20140101|2013-11-20 08:00,20,19.15,19.25,19.15,19.25,146
20140101|2013-11-20 08:30,20,19.25,19.25,19.2,19.25,146
20140101|2013-11-20 09:00,20,19.2,19.2,19.05,19.1,885
20140101|2013-11-20 09:30,20,19.1,19.2,19.1,19.15,436
20140101|2013-11-20 10:00,20,19.2,19.2,19.05,19.05,1980
20140101|2013-11-21 02:00,21,19.3,19.55,19.3,19.45,173
20140101|2013-11-21 02:30,21,19.5,19.55,19.45,19.45,169
20140101|2013-11-21 03:00,21,19.4,19.4,19.2,19.2,150
20140101|2013-11-21 03:30,21,19.2,19.2,19.15,19.15,407
20140101|2013-11-21 04:00,21,19.1,19.1,18.95,19,219
20140101|2013-11-21 04:30,21,19,19,19,19,315
20140101|2013-11-21 05:00,21,19,19,19,19,15
20140101|2013-11-21 06:30,21,19,19.05,19,19.05,31
20140101|2013-11-21 07:00,21,18.95,18.95,18.95,18.95,21
20140101|2013-11-21 07:30,21,19,19.05,19,19.05,3
20140101|2013-11-21 08:00,21,19,19,18.9,18.9,1008
20140101|2013-11-21 08:30,21,18.95,18.95,18.9,18.95,102
20140101|2013-11-21 09:00,21,18.95,18.95,18.9,18.9,122
20140101|2013-11-21 09:30,21,18.85,18.85,18.8,18.8,253
20140101|2013-11-21 10:00,21,18.75,18.85,18.75,18.75,267
20140101|2013-11-22 02:00,22,18.6,18.7,18.5,18.6,130
20140101|2013-11-22 02:30,22,18.65,18.65,18.65,18.65,105
20140101|2013-11-22 03:00,22,18.65,18.65,18.6,18.65,56
20140101|2013-11-22 03:30,22,18.6,18.65,18.6,18.65,208
20140101|2013-11-22 04:00,22,18.6,18.6,18.55,18.55,10
20140101|2013-11-22 04:30,22,18.6,18.65,18.6,18.65,59
20140101|2013-11-22 05:30,22,18.6,18.6,18.6,18.6,27
20140101|2013-11-22 06:00,22,18.6,18.6,18.6,18.6,15
20140101|2013-11-22 07:00,22,18.55,18.55,18.55,18.55,320
20140101|2013-11-22 07:30,22,18.6,18.65,18.6,18.65,743
20140101|2013-11-22 08:30,22,18.7,18.7,18.65,18.65,212
20140101|2013-11-22 09:00,22,18.65,18.65,18.65,18.65,100
20140101|2013-11-22 09:30,22,18.6,18.6,18.6,18.6,108
20140101|2013-11-22 10:00,22,18.6,18.7,18.55,18.65,815
20140101|2013-11-25 02:00,25,18.45,18.5,18.45,18.45,126
20140101|2013-11-25 02:30,25,18.4,18.4,18.35,18.35,176
20140101|2013-11-25 03:00,25,18.35,18.35,18.35,18.35,49
20140101|2013-11-25 03:30,25,18.3,18.3,18.3,18.3,500
20140101|2013-11-25 04:00,25,18.3,18.35,18.25,18.25,163
20140101|2013-11-25 04:30,25,18.3,18.3,18.25,18.25,233
20140101|2013-11-25 05:00,25,18.25,18.25,18.2,18.2,160
20140101|2013-11-25 05:30,25,18.25,18.25,18.25,18.25,10
20140101|2013-11-25 06:00,25,18.2,18.2,18.2,18.2,31
20140101|2013-11-25 07:30,25,18.2,18.2,18.2,18.2,6
20140101|2013-11-25 08:00,25,18.15,18.15,18.15,18.15,115
20140101|2013-11-25 08:30,25,18.2,18.3,18.2,18.3,144
20140101|2013-11-25 09:00,25,18.35,18.35,18.2,18.3,222
20140101|2013-11-25 09:30,25,18.25,18.25,18.25,18.25,103
20140101|2013-11-25 10:00,25,18.25,18.3,18.2,18.2,498
20140101|2013-11-25 10:30,25,18.25,18.25,18.25,18.25,5
20140101|2013-11-26 02:00,26,18.15,18.15,18.1,18.1,15
20140101|2013-11-26 02:30,26,18.05,18.1,18.05,18.1,371
20140101|2013-11-26 03:00,26,18.05,18.05,18,18.05,302
20140101|2013-11-26 03:30,26,18.05,18.05,18.05,18.05,144
20140101|2013-11-26 06:00,26,18.05,18.05,18.05,18.05,200
20140101|2013-11-26 06:30,26,18.05,18.05,18.05,18.05,25
20140101|2013-11-26 07:00,26,18.05,18.05,18,18,110
20140101|2013-11-26 07:30,26,18,18.05,18,18.05,16
20140101|2013-11-26 08:30,26,18.1,18.1,18.1,18.1,139
20140101|2013-11-26 09:00,26,18.2,18.2,18.15,18.15,425
20140101|2013-11-26 10:00,26,18.1,18.15,18.05,18.1,415
20140101|2013-11-26 10:30,26,18.15,18.15,18.15,18.15,1
20140101|2013-11-27 02:00,27,18.2,18.2,18,18.05,221
20140101|2013-11-27 02:30,27,18.05,18.05,18.05,18.05,2
20140101|2013-11-27 03:00,27,18,18.05,17.95,17.95,206
20140101|2013-11-27 03:30,27,18,18,18,18,50
20140101|2013-11-27 04:00,27,18,18,18,18,50
20140101|2013-11-27 05:00,27,17.95,18,17.95,18,78
20140101|2013-11-27 05:30,27,18,18,18,18,19
20140101|2013-11-27 06:00,27,17.95,17.95,17.95,17.95,217
20140101|2013-11-27 06:30,27,17.95,17.95,17.95,17.95,5
20140101|2013-11-27 07:00,27,17.95,17.95,17.95,17.95,1
20140101|2013-11-27 07:30,27,17.95,17.95,17.95,17.95,101
20140101|2013-11-27 08:30,27,17.95,17.95,17.95,17.95,402
20140101|2013-11-27 09:00,27,17.95,18,17.95,17.95,36
20140101|2013-11-27 10:00,27,17.95,17.95,17.85,17.85,356
20140101|2013-11-27 10:30,27,17.8,17.8,17.8,17.8,3
20140101|2013-11-28 02:00,28,17.95,17.95,17.85,17.9,97
20140101|2013-11-28 02:30,28,17.8,17.8,17.75,17.75,14
20140101|2013-11-28 03:00,28,17.75,17.75,17.7,17.7,30
20140101|2013-11-28 03:30,28,17.65,17.7,17.65,17.7,91
20140101|2013-11-28 04:00,28,17.7,17.7,17.7,17.7,79
20140101|2013-11-28 04:30,28,17.75,17.75,17.75,17.75,101
20140101|2013-11-28 05:00,28,17.75,17.8,17.75,17.75,172
20140101|2013-11-28 06:00,28,17.75,17.75,17.75,17.75,100
20140101|2013-11-28 07:00,28,17.75,17.75,17.75,17.75,100
20140101|2013-11-28 08:00,28,17.8,17.8,17.8,17.8,8
20140101|2013-11-28 08:30,28,17.8,17.8,17.8,17.8,94
20140101|2013-11-28 09:00,28,17.85,17.85,17.85,17.85,11
20140101|2013-11-28 09:30,28,17.85,17.85,17.85,17.85,18
20140101|2013-11-28 10:00,28,17.85,17.85,17.75,17.8,311
20140101|2013-11-29 02:00,29,17.8,17.8,17.7,17.7,13
20140101|2013-11-29 02:30,29,17.75,17.75,17.75,17.75,3
20140101|2013-11-29 03:00,29,17.75,17.75,17.65,17.65,116
20140101|2013-11-29 04:00,29,17.7,17.7,17.7,17.7,150
20140101|2013-11-29 04:30,29,17.7,17.7,17.7,17.7,55
20140101|2013-11-29 06:30,29,17.7,17.8,17.7,17.8,131
20140101|2013-11-29 07:30,29,17.75,17.75,17.75,17.75,5
20140101|2013-11-29 08:00,29,17.7,17.7,17.7,17.7,25
20140101|2013-11-29 08:30,29,17.75,17.8,17.75,17.8,223
20140101|2013-11-29 09:00,29,17.85,17.85,17.8,17.85,95
20140101|2013-11-29 09:30,29,17.85,18,17.85,18,274
20140101|2013-11-29 10:00,29,18,18.05,18,18.05,609
20140101|2013-12-02 02:00,2,17.95,18.15,17.95,18.15,141
20140101|2013-12-02 02:30,2,18.2,18.3,18.2,18.3,171
20140101|2013-12-02 03:00,2,18.25,18.25,18.15,18.15,356
20140101|2013-12-02 03:30,2,18.15,18.15,18.15,18.15,52
20140101|2013-12-02 04:00,2,18.15,18.25,18.15,18.25,309
20140101|2013-12-02 06:00,2,18.2,18.2,18.2,18.2,1
20140101|2013-12-02 06:30,2,18.2,18.2,18.2,18.2,2
20140101|2013-12-02 07:00,2,18.2,18.2,18.2,18.2,334
20140101|2013-12-02 08:30,2,18.25,18.25,18.2,18.2,104
20140101|2013-12-02 09:00,2,18.25,18.25,18.25,18.25,5
20140101|2013-12-02 09:30,2,18.2,18.2,18.2,18.2,10
20140101|2013-12-02 10:00,2,18.2,18.25,18.2,18.2,204
20140101|2013-12-02 10:30,2,18.2,18.2,18.2,18.2,1
20140101|2013-12-03 02:00,3,18.2,18.35,18.2,18.25,432
20140101|2013-12-03 02:30,3,18.3,18.3,18.3,18.3,111
20140101|2013-12-03 03:00,3,18.3,18.4,18.3,18.35,200
20140101|2013-12-03 03:30,3,18.4,18.45,18.4,18.45,155
20140101|2013-12-03 04:00,3,18.45,18.5,18.45,18.45,258
20140101|2013-12-03 05:00,3,18.5,18.55,18.5,18.55,37
20140101|2013-12-03 05:30,3,18.55,18.65,18.55,18.65,154
20140101|2013-12-03 06:00,3,18.55,18.55,18.55,18.55,34
20140101|2013-12-03 06:30,3,18.6,18.6,18.55,18.55,170
20140101|2013-12-03 07:00,3,18.55,18.55,18.55,18.55,114
20140101|2013-12-03 07:30,3,18.55,18.65,18.55,18.65,886
20140101|2013-12-03 08:00,3,18.6,18.7,18.6,18.7,472
20140101|2013-12-03 08:30,3,18.7,18.7,18.55,18.55,421
20140101|2013-12-03 09:00,3,18.5,18.55,18.5,18.55,481
20140101|2013-12-03 09:30,3,18.6,18.6,18.6,18.6,262
20140101|2013-12-03 10:00,3,18.6,18.8,18.6,18.7,1219
20140101|2013-12-03 10:30,3,18.65,18.65,18.65,18.65,14
20140101|2013-12-04 02:00,4,18.7,18.8,18.55,18.6,229
20140101|2013-12-04 02:30,4,18.6,18.75,18.6,18.75,65
20140101|2013-12-04 03:00,4,18.65,18.7,18.6,18.65,126
20140101|2013-12-04 03:30,4,18.65,18.65,18.65,18.65,476
20140101|2013-12-04 04:00,4,18.65,18.65,18.65,18.65,203
20140101|2013-12-04 04:30,4,18.7,18.75,18.7,18.75,232
20140101|2013-12-04 05:00,4,18.7,18.75,18.7,18.75,197
20140101|2013-12-04 05:30,4,18.8,18.8,18.8,18.8,291
20140101|2013-12-04 06:00,4,18.8,18.8,18.8,18.8,6
20140101|2013-12-04 06:30,4,18.85,19.25,18.85,19.25,1081
20140101|2013-12-04 07:00,4,19.15,19.7,19.15,19.3,1023
20140101|2013-12-04 07:30,4,19.3,19.3,19.05,19.05,364
20140101|2013-12-04 08:00,4,19.1,19.1,19.05,19.05,322
20140101|2013-12-04 08:30,4,19.05,19.1,19.05,19.05,434
20140101|2013-12-04 09:00,4,19,19,18.8,18.85,1071
20140101|2013-12-04 09:30,4,18.8,18.9,18.8,18.85,435
20140101|2013-12-04 10:00,4,18.85,18.9,18.75,18.85,2862
20140101|2013-12-04 10:30,4,18.9,18.9,18.9,18.9,5
20140101|2013-12-05 02:00,5,19.05,19.05,18.8,18.8,303
20140101|2013-12-05 02:30,5,18.8,18.8,18.8,18.8,4
20140101|2013-12-05 03:00,5,18.7,18.75,18.7,18.7,858
20140101|2013-12-05 03:30,5,18.7,18.7,18.6,18.6,321
20140101|2013-12-05 04:00,5,18.55,18.55,18.55,18.55,3
20140101|2013-12-05 04:30,5,18.55,18.55,18.5,18.5,16
20140101|2013-12-05 05:00,5,18.45,18.5,18.4,18.5,297
20140101|2013-12-05 05:30,5,18.55,18.55,18.55,18.55,160
20140101|2013-12-05 06:30,5,18.55,18.55,18.55,18.55,7
20140101|2013-12-05 07:00,5,18.55,18.55,18.45,18.45,335
20140101|2013-12-05 07:30,5,18.45,18.6,18.45,18.5,297
20140101|2013-12-05 08:00,5,18.55,18.65,18.5,18.6,377
20140101|2013-12-05 08:30,5,18.55,18.6,18.55,18.6,153
20140101|2013-12-05 09:00,5,18.65,18.9,18.65,18.8,63
20140101|2013-12-05 09:30,5,18.9,18.9,18.85,18.9,119
20140101|2013-12-05 10:00,5,18.9,19.15,18.9,19,2480
20140101|2013-12-06 02:00,6,19,19,18.7,18.7,200
20140101|2013-12-06 02:30,6,18.75,18.9,18.75,18.85,368
20140101|2013-12-06 03:00,6,18.85,18.95,18.8,18.8,272
20140101|2013-12-06 03:30,6,18.8,18.8,18.7,18.75,14
20140101|2013-12-06 04:00,6,18.8,18.8,18.8,18.8,150
20140101|2013-12-06 04:30,6,18.8,18.8,18.8,18.8,3
20140101|2013-12-06 05:00,6,18.85,18.9,18.85,18.85,249
20140101|2013-12-06 05:30,6,18.85,18.9,18.85,18.85,64
20140101|2013-12-06 06:00,6,18.85,18.85,18.85,18.85,20
20140101|2013-12-06 06:30,6,18.85,18.9,18.85,18.9,107
20140101|2013-12-06 07:00,6,18.95,19.15,18.95,19,1020
20140101|2013-12-06 07:30,6,18.95,19.05,18.6,18.6,689
20140101|2013-12-06 08:00,6,18.6,18.65,18.6,18.6,477
20140101|2013-12-06 08:30,6,18.65,18.7,18.65,18.65,20
20140101|2013-12-06 09:00,6,18.65,18.7,18.65,18.65,103
20140101|2013-12-06 09:30,6,18.7,18.7,18.7,18.7,28
20140101|2013-12-06 10:00,6,18.65,18.65,18.45,18.5,846
20140101|2013-12-09 02:00,9,18.1,18.4,18.1,18.4,261
20140101|2013-12-09 02:30,9,18.4,18.45,18.35,18.4,19
20140101|2013-12-09 03:00,9,18.35,18.35,18.3,18.3,248
20140101|2013-12-09 03:30,9,18.25,18.25,18.2,18.2,66
20140101|2013-12-09 04:00,9,18.2,18.25,18.1,18.15,568
20140101|2013-12-09 04:30,9,18.2,18.25,18.2,18.25,63
20140101|2013-12-09 05:00,9,18.25,18.25,18.2,18.2,121
20140101|2013-12-09 05:30,9,18.25,18.25,18.25,18.25,236
20140101|2013-12-09 06:00,9,18.3,18.3,18.25,18.25,4
20140101|2013-12-09 06:30,9,18.1,18.1,18.1,18.1,11
20140101|2013-12-09 07:00,9,18.15,18.15,18.05,18.05,9
20140101|2013-12-09 07:30,9,18.05,18.05,18,18.05,109
20140101|2013-12-09 08:00,9,18,18.05,18,18.05,44
20140101|2013-12-09 08:30,9,18.1,18.1,18.1,18.1,13
20140101|2013-12-09 09:00,9,18.1,18.15,18.1,18.15,11
20140101|2013-12-09 09:30,9,18.2,18.25,18.2,18.2,255
20140101|2013-12-09 10:00,9,18.2,18.2,18.05,18.1,2448
20140101|2013-12-10 02:00,10,18.35,18.4,18,18,234
20140101|2013-12-10 02:30,10,17.95,17.95,17.95,17.95,230
20140101|2013-12-10 03:00,10,18,18,18,18,57
20140101|2013-12-10 03:30,10,18,18,17.95,17.95,183
20140101|2013-12-10 04:00,10,17.9,17.9,17.9,17.9,15
20140101|2013-12-10 04:30,10,17.95,17.95,17.95,17.95,5
20140101|2013-12-10 05:00,10,17.95,17.95,17.9,17.9,373
20140101|2013-12-10 05:30,10,17.9,17.9,17.9,17.9,120
20140101|2013-12-10 06:00,10,17.95,18.05,17.95,18.05,442
20140101|2013-12-10 06:30,10,18.05,18.1,18.05,18.1,129
20140101|2013-12-10 07:00,10,18.15,18.4,18.15,18.4,27
20140101|2013-12-10 07:30,10,18.3,18.55,18.3,18.55,90
20140101|2013-12-10 08:00,10,18.55,18.6,18.45,18.5,29
20140101|2013-12-10 08:30,10,18.4,18.45,18.35,18.45,128
20140101|2013-12-10 09:00,10,18.35,18.4,18.35,18.4,112
20140101|2013-12-10 09:30,10,18.35,18.35,18.3,18.3,69
20140101|2013-12-10 10:00,10,18.35,18.4,18.3,18.3,395
20140101|2013-12-11 02:00,11,18.45,18.5,18.3,18.3,67
20140101|2013-12-11 02:30,11,18.3,18.3,18.3,18.3,110
20140101|2013-12-11 03:00,11,18.35,18.35,18.3,18.3,25
20140101|2013-12-11 03:30,11,18.35,18.35,18.3,18.3,60
20140101|2013-12-11 04:00,11,18.25,18.3,18.25,18.3,123
20140101|2013-12-11 04:30,11,18.3,18.3,18.3,18.3,8
20140101|2013-12-11 05:00,11,18.25,18.25,18.25,18.25,100
20140101|2013-12-11 06:00,11,18.25,18.25,18.25,18.25,10
20140101|2013-12-11 06:30,11,18.2,18.2,18.2,18.2,10
20140101|2013-12-11 07:00,11,18.2,18.2,18.2,18.2,8
20140101|2013-12-11 07:30,11,18.2,18.2,18.2,18.2,150
20140101|2013-12-11 08:00,11,18.2,18.2,18.2,18.2,92
20140101|2013-12-11 08:30,11,18.2,18.35,18.2,18.35,1088
20140101|2013-12-11 09:00,11,18.4,18.6,18.4,18.6,33
20140101|2013-12-11 09:30,11,18.6,18.6,18.5,18.5,632
20140101|2013-12-11 10:00,11,18.5,18.7,18.5,18.6,2069
20140101|2013-12-11 10:30,11,18.7,18.7,18.7,18.7,1
20140101|2013-12-12 02:00,12,18.75,18.95,18.65,18.85,444
20140101|2013-12-12 02:30,12,18.85,18.9,18.8,18.9,125
20140101|2013-12-12 03:00,12,18.9,18.9,18.6,18.65,967
20140101|2013-12-12 03:30,12,18.7,18.75,18.7,18.75,46
20140101|2013-12-12 04:30,12,18.8,18.9,18.8,18.8,275
20140101|2013-12-12 05:00,12,18.8,18.85,18.8,18.85,334
20140101|2013-12-12 05:30,12,18.85,18.85,18.8,18.8,8
20140101|2013-12-12 06:00,12,18.8,18.9,18.8,18.9,917
20140101|2013-12-12 06:30,12,18.85,19.1,18.85,19.1,739
20140101|2013-12-12 07:00,12,19,19,18.9,19,163
20140101|2013-12-12 07:30,12,18.95,18.95,18.65,18.7,1039
20140101|2013-12-12 08:00,12,18.75,18.85,18.75,18.85,143
20140101|2013-12-12 08:30,12,18.85,18.9,18.8,18.9,384
20140101|2013-12-12 09:00,12,18.85,18.9,18.85,18.9,334
20140101|2013-12-12 09:30,12,18.9,18.9,18.85,18.9,278
20140101|2013-12-12 10:00,12,18.8,18.9,18.7,18.7,1230
20140101|2013-12-13 02:00,13,18.75,18.8,18.7,18.7,206
20140101|2013-12-13 02:30,13,18.75,18.75,18.65,18.65,78
20140101|2013-12-13 03:00,13,18.65,18.65,18.6,18.6,100
20140101|2013-12-13 03:30,13,18.6,18.6,18.5,18.5,280
20140101|2013-12-13 04:00,13,18.5,18.65,18.5,18.65,253
20140101|2013-12-13 04:30,13,18.65,18.65,18.5,18.55,433
20140101|2013-12-13 05:00,13,18.55,18.55,18.5,18.55,264
20140101|2013-12-13 05:30,13,18.6,18.65,18.6,18.65,73
20140101|2013-12-13 06:30,13,18.6,18.65,18.6,18.6,51
20140101|2013-12-13 07:00,13,18.65,18.9,18.65,18.9,22
20140101|2013-12-13 07:30,13,18.85,19.05,18.85,19,562
20140101|2013-12-13 08:00,13,19.05,19.05,18.95,18.95,177
20140101|2013-12-13 08:30,13,18.9,19,18.85,18.95,76
20140101|2013-12-13 09:00,13,19,19.1,18.95,19.05,140
20140101|2013-12-13 09:30,13,19,19.05,18.85,18.85,555
20140101|2013-12-13 10:00,13,18.85,18.85,18.75,18.85,1542
20140101|2013-12-16 02:00,16,18.85,18.9,18.7,18.7,103
20140101|2013-12-16 02:30,16,18.7,18.7,18.6,18.65,134
20140101|2013-12-16 03:00,16,18.6,18.6,18.55,18.6,22
20140101|2013-12-16 03:30,16,18.6,18.65,18.55,18.55,44
20140101|2013-12-16 04:00,16,18.55,18.55,18.35,18.35,1139
20140101|2013-12-16 04:30,16,18.35,18.35,18.25,18.25,243
20140101|2013-12-16 05:00,16,18.4,18.45,18.4,18.45,13
20140101|2013-12-16 05:30,16,18.4,18.4,18.4,18.4,152
20140101|2013-12-16 06:00,16,18.35,18.35,18.35,18.35,107
20140101|2013-12-16 06:30,16,18.35,18.4,18.35,18.35,205
20140101|2013-12-16 07:00,16,18.35,18.35,18.3,18.35,55
20140101|2013-12-16 07:30,16,18.35,18.4,18.3,18.3,56
20140101|2013-12-16 08:00,16,18.3,18.3,18.3,18.3,123
20140101|2013-12-16 08:30,16,18.35,18.35,18.25,18.3,295
20140101|2013-12-16 09:00,16,18.25,18.3,18.25,18.25,301
20140101|2013-12-16 09:30,16,18.25,18.3,18.25,18.3,261
20140101|2013-12-16 10:00,16,18.3,18.5,18.3,18.35,1804
20140101|2013-12-16 10:30,16,18.45,18.45,18.45,18.45,2
20140101|2013-12-17 02:00,17,18.55,18.9,18.55,18.8,262
20140101|2013-12-17 02:30,17,18.8,18.85,18.75,18.75,1170
20140101|2013-12-17 03:00,17,18.75,18.85,18.75,18.85,466
20140101|2013-12-17 03:30,17,18.8,18.85,18.75,18.75,747
20140101|2013-12-17 04:00,17,18.8,18.85,18.75,18.8,542
20140101|2013-12-17 04:30,17,18.75,18.85,18.75,18.85,1017
20140101|2013-12-17 05:00,17,18.8,18.8,18.8,18.8,500
20140101|2013-12-17 05:30,17,18.8,18.8,18.8,18.8,2
20140101|2013-12-17 06:00,17,18.65,18.65,18.6,18.6,160
20140101|2013-12-17 06:30,17,18.55,18.65,18.55,18.65,108
20140101|2013-12-17 07:00,17,18.65,18.7,18.65,18.7,244
20140101|2013-12-17 07:30,17,18.65,18.65,18.55,18.55,205
20140101|2013-12-17 08:00,17,18.55,18.6,18.55,18.55,180
20140101|2013-12-17 08:30,17,18.55,18.7,18.55,18.7,483
20140101|2013-12-17 09:00,17,18.7,18.75,18.6,18.7,477
20140101|2013-12-17 09:30,17,18.7,18.75,18.65,18.75,358
20140101|2013-12-17 10:00,17,18.75,18.8,18.65,18.65,2043
20140101|2013-12-17 10:30,17,18.7,18.7,18.7,18.7,160
20140101|2013-12-18 02:00,18,18.55,18.6,18.45,18.45,747
20140101|2013-12-18 02:30,18,18.4,18.45,17.95,18,847
20140101|2013-12-18 03:00,18,18,18.1,17.85,18.05,504
20140101|2013-12-18 03:30,18,18,18.1,18,18.1,300
20140101|2013-12-18 04:00,18,17.95,17.95,17.9,17.95,210
20140101|2013-12-18 04:30,18,17.95,18.1,17.95,18.1,686
20140101|2013-12-18 05:00,18,18.1,18.1,18,18.1,398
20140101|2013-12-18 05:30,18,18.1,18.1,18.05,18.1,360
20140101|2013-12-18 06:00,18,18.1,18.15,18.05,18.15,1368
20140101|2013-12-18 06:30,18,18.2,18.25,18.15,18.2,379
20140101|2013-12-18 07:00,18,18.2,18.2,18.15,18.15,129
20140101|2013-12-18 07:30,18,18.2,18.2,18.05,18.05,331
20140101|2013-12-18 08:00,18,18.15,18.2,18.15,18.15,144
20140101|2013-12-18 08:30,18,18.15,18.2,18.05,18.15,539
20140101|2013-12-18 09:00,18,18.1,18.2,18.05,18.2,328
20140101|2013-12-18 09:30,18,18.2,18.2,18.15,18.2,298
20140101|2013-12-18 10:00,18,18.2,18.2,18.05,18.05,1001
20140101|2013-12-19 02:00,19,17.5,17.5,17.05,17.05,1764
20140101|2013-12-19 02:30,19,17.05,17.3,17.05,17.3,1421
20140101|2013-12-19 03:00,19,17.3,17.35,17.25,17.25,212
20140101|2013-12-19 03:30,19,17.3,17.3,17.25,17.25,40
20140101|2013-12-19 04:00,19,17.25,17.25,17.25,17.25,283
20140101|2013-12-19 04:30,19,17.2,17.2,17.2,17.2,31
20140101|2013-12-19 05:00,19,17.2,17.25,17.2,17.2,224
20140101|2013-12-19 05:30,19,17.25,17.3,17.2,17.3,1089
20140101|2013-12-19 06:00,19,17.35,17.4,17.35,17.4,181
20140101|2013-12-19 06:30,19,17.4,17.4,17.35,17.35,34
20140101|2013-12-19 07:00,19,17.35,17.4,17.35,17.4,373
20140101|2013-12-19 07:30,19,17.4,17.5,17.35,17.5,672
20140101|2013-12-19 08:00,19,17.5,17.55,17.45,17.45,531
20140101|2013-12-19 08:30,19,17.45,17.45,17.35,17.35,228
20140101|2013-12-19 09:00,19,17.35,17.35,17.35,17.35,21
20140101|2013-12-19 09:30,19,17.3,17.3,17.25,17.25,181
20140101|2013-12-19 10:00,19,17.25,17.3,17.2,17.2,904
20140101|2013-12-19 10:30,19,17.3,17.3,17.3,17.3,15
20140101|2013-12-20 02:00,20,17.35,17.35,17.2,17.2,148
20140101|2013-12-20 02:30,20,17.1,17.2,17.1,17.1,269
20140101|2013-12-20 03:00,20,17.1,17.1,16.9,16.9,651
20140101|2013-12-20 03:30,20,16.9,16.9,16.8,16.8,638
20140101|2013-12-20 04:00,20,16.85,16.85,16.8,16.8,104
20140101|2013-12-20 04:30,20,16.85,16.85,16.75,16.8,591
20140101|2013-12-20 05:00,20,16.85,16.85,16.85,16.85,10
20140101|2013-12-20 05:30,20,16.8,16.85,16.8,16.85,16
20140101|2013-12-20 06:00,20,16.8,16.8,16.8,16.8,217
20140101|2013-12-20 06:30,20,16.8,16.8,16.8,16.8,250
20140101|2013-12-20 07:00,20,16.8,16.85,16.8,16.85,425
20140101|2013-12-20 07:30,20,16.8,16.85,16.8,16.85,61
20140101|2013-12-20 08:00,20,16.85,16.85,16.85,16.85,150
20140101|2013-12-20 08:30,20,16.85,16.95,16.85,16.95,394
20140101|2013-12-20 09:00,20,17,17.05,17,17.05,73
20140101|2013-12-20 09:30,20,17.05,17.1,17,17.1,527
20140101|2013-12-20 10:00,20,17.05,17.25,17.05,17.2,1430
20140101|2013-12-23 02:00,23,17.15,17.15,17.15,17.15,2
20140101|2013-12-23 02:30,23,17.2,17.2,17.15,17.2,22
20140101|2013-12-23 03:00,23,17.15,17.15,17.15,17.15,132
20140101|2013-12-23 03:30,23,17.15,17.25,17.15,17.25,23
20140101|2013-12-23 04:00,23,17.3,17.35,17.3,17.3,228
20140101|2013-12-23 04:30,23,17.3,17.3,17.3,17.3,60
20140101|2013-12-23 05:00,23,17.25,17.25,17.25,17.25,200
20140101|2013-12-23 05:30,23,17.25,17.25,17.2,17.2,21
20140101|2013-12-23 06:30,23,17.2,17.2,17.2,17.2,4
20140101|2013-12-23 07:30,23,17.1,17.1,17.1,17.1,2
20140101|2013-12-23 08:00,23,17.05,17.05,17,17,204
20140101|2013-12-23 08:30,23,17.05,17.05,17.05,17.05,139
20140101|2013-12-23 09:00,23,17.05,17.05,17.05,17.05,214
20140101|2013-12-23 09:30,23,17,17.05,17,17.05,353
20140101|2013-12-23 10:00,23,17.05,17.1,17,17.1,798
20140101|2013-12-23 10:30,23,17.1,17.1,17.1,17.1,30
20140101|2013-12-27 02:00,27,16.55,16.75,16.55,16.75,365
20140101|2013-12-27 02:30,27,16.75,16.8,16.75,16.75,212
20140101|2013-12-27 03:00,27,16.75,16.75,16.65,16.65,60
20140101|2013-12-27 03:30,27,16.7,16.7,16.7,16.7,200
20140101|2013-12-27 04:00,27,16.7,16.7,16.7,16.7,57
20140101|2013-12-27 04:30,27,16.75,16.75,16.75,16.75,83
20140101|2013-12-27 05:00,27,16.75,16.75,16.75,16.75,4
20140101|2013-12-27 05:30,27,16.75,16.75,16.75,16.75,50
20140101|2013-12-27 07:00,27,16.75,16.75,16.7,16.7,150
20140101|2013-12-27 07:30,27,16.7,16.7,16.7,16.7,129
20140101|2013-12-27 08:00,27,16.7,16.75,16.7,16.7,80
20140101|2013-12-27 08:30,27,16.7,16.8,16.7,16.8,113
20140101|2013-12-27 09:00,27,16.8,16.85,16.75,16.85,157
20140101|2013-12-27 09:30,27,16.85,17,16.85,17,84
20140101|2013-12-27 10:00,27,17,17,16.95,16.95,889
20140101|2013-12-27 10:30,27,16.95,16.95,16.95,16.95,300
20140101|2013-12-30 02:00,30,16.8,16.85,16.7,16.8,536
20140101|2013-12-30 02:30,30,16.85,16.95,16.85,16.95,108
20140101|2013-12-30 03:00,30,16.95,16.95,16.9,16.9,6
20140101|2013-12-30 03:30,30,16.9,17.05,16.9,17.05,233
20140101|2013-12-30 04:00,30,17.1,17.15,17.1,17.15,23
20140101|2013-12-30 04:30,30,17.15,17.15,17.1,17.1,19
20140101|2013-12-30 05:00,30,17.1,17.15,17.1,17.15,46
20140101|2013-12-30 05:30,30,17.1,17.15,17.1,17.15,101
20140101|2013-12-30 06:00,30,17.15,17.15,17.15,17.15,265
20140101|2013-12-30 06:30,30,17.2,17.25,17.15,17.25,226
20140101|2013-12-30 07:00,30,17.2,17.2,17.2,17.2,200
20140101|2013-12-30 07:30,30,17.2,17.2,17.15,17.2,316
20140101|2013-12-30 08:00,30,17.25,17.25,17.2,17.25,399
20140101|2013-12-30 08:30,30,17.15,17.15,17.1,17.15,390
20140101|2013-12-30 09:00,30,17.15,17.15,17.15,17.15,110
20140101|2013-12-30 09:30,30,17.1,17.1,17.1,17.1,125
20140101|2013-12-30 10:00,30,17.05,17.15,17,17,1289
20140101|2013-12-30 10:30,30,17,17,17,17,32
20140101|2014-01-02 02:00,2,17,17.25,16.95,17.2,242
20140101|2014-01-02 02:30,2,17.25,17.6,17.25,17.45,383
20140101|2014-01-02 03:00,2,17.45,17.75,17.45,17.55,619
20140101|2014-01-02 03:30,2,17.55,17.75,17.55,17.65,83
20140101|2014-01-02 04:00,2,17.65,17.75,17.65,17.75,205
20140101|2014-01-02 04:30,2,17.7,17.7,17.65,17.7,1208
20140101|2014-01-02 05:00,2,17.75,17.75,17.65,17.65,283
20140101|2014-01-02 05:30,2,17.55,17.55,17.55,17.55,73
20140101|2014-01-02 06:00,2,17.6,17.65,17.6,17.6,243
20140101|2014-01-02 06:30,2,17.6,17.65,17.6,17.65,97
20140101|2014-01-02 07:00,2,17.65,17.65,17.65,17.65,100
20140101|2014-01-02 07:30,2,17.65,17.75,17.65,17.75,314
20140101|2014-01-02 08:00,2,17.7,17.75,17.7,17.75,17
20140101|2014-01-02 08:30,2,17.75,17.95,17.75,17.85,1662
20140101|2014-01-02 09:00,2,17.8,17.95,17.8,17.95,757
20140101|2014-01-02 09:30,2,17.95,18,17.85,17.95,495
20140101|2014-01-02 10:00,2,17.95,18.1,17.85,17.95,2265
20140101|2014-01-02 10:30,2,17.95,17.95,17.95,17.95,400
20140101|2014-01-03 02:00,3,18.2,18.2,17.75,17.95,493
20140101|2014-01-03 02:30,3,17.95,17.95,17.9,17.9,93
20140101|2014-01-03 03:00,3,17.9,17.9,17.7,17.8,86
20140101|2014-01-03 03:30,3,17.8,17.8,17.75,17.75,174
20140101|2014-01-03 04:00,3,17.8,17.8,17.8,17.8,82
20140101|2014-01-03 04:30,3,17.7,17.7,17.7,17.7,4
20140101|2014-01-03 05:00,3,17.75,17.75,17.75,17.75,45
20140101|2014-01-03 05:30,3,17.75,17.75,17.7,17.7,98
20140101|2014-01-03 06:30,3,17.65,17.65,17.5,17.55,134
20140101|2014-01-03 07:00,3,17.5,17.5,17.45,17.5,200
20140101|2014-01-03 07:30,3,17.5,17.55,17.5,17.55,248
20140101|2014-01-03 08:00,3,17.55,17.6,17.55,17.6,58
20140101|2014-01-03 08:30,3,17.6,17.6,17.55,17.6,706
20140101|2014-01-03 09:00,3,17.6,17.65,17.55,17.65,955
20140101|2014-01-03 09:30,3,17.65,17.65,17.6,17.6,198
20140101|2014-01-03 10:00,3,17.6,17.75,17.6,17.75,939
20140101|2014-01-03 10:30,3,17.75,17.75,17.75,17.75,250
20140101|2014-01-06 02:00,6,17.8,17.8,17.45,17.5,155
20140101|2014-01-06 02:30,6,17.45,17.7,17.45,17.7,567
20140101|2014-01-06 03:00,6,17.65,17.65,17.55,17.55,26
20140101|2014-01-06 04:30,6,17.5,17.5,17.5,17.5,5
20140101|2014-01-06 05:00,6,17.5,17.5,17.4,17.4,145
20140101|2014-01-06 05:30,6,17.35,17.45,17.35,17.45,421
20140101|2014-01-06 06:00,6,17.45,17.45,17.45,17.45,2
20140101|2014-01-06 06:30,6,17.45,17.45,17.45,17.45,257
20140101|2014-01-06 07:00,6,17.5,17.55,17.5,17.55,236
20140101|2014-01-06 07:30,6,17.6,17.6,17.55,17.6,51
20140101|2014-01-06 08:00,6,17.6,17.6,17.5,17.5,1598
20140101|2014-01-06 08:30,6,17.5,17.7,17.5,17.7,494
20140101|2014-01-06 09:00,6,17.7,17.75,17.65,17.65,160
20140101|2014-01-06 09:30,6,17.7,17.8,17.65,17.8,241
20140101|2014-01-06 10:00,6,17.75,17.85,17.7,17.8,711
20140101|2014-01-06 10:30,6,17.8,17.8,17.8,17.8,300
20140101|2014-01-07 02:00,7,17.7,17.8,17.6,17.8,130
20140101|2014-01-07 02:30,7,17.8,17.8,17.5,17.5,669
20140101|2014-01-07 03:00,7,17.45,17.55,17.35,17.35,74
20140101|2014-01-07 03:30,7,17.35,17.45,17.35,17.4,93
20140101|2014-01-07 04:00,7,17.4,17.45,17.25,17.25,171
20140101|2014-01-07 04:30,7,17.25,17.25,17.15,17.2,125
20140101|2014-01-07 05:00,7,17.25,17.25,17.2,17.2,314
20140101|2014-01-07 05:30,7,17.3,17.3,17.2,17.2,239
20140101|2014-01-07 06:00,7,17.25,17.25,17.2,17.2,47
20140101|2014-01-07 06:30,7,17.2,17.2,17.2,17.2,161
20140101|2014-01-07 07:00,7,17.2,17.25,17.2,17.2,382
20140101|2014-01-07 07:30,7,17.2,17.3,17.2,17.25,94
20140101|2014-01-07 08:00,7,17.3,17.3,17.3,17.3,33
20140101|2014-01-07 08:30,7,17.3,17.35,17.25,17.3,428
20140101|2014-01-07 09:00,7,17.3,17.3,17.25,17.3,45
20140101|2014-01-07 09:30,7,17.3,17.3,17.05,17.1,592
20140101|2014-01-07 10:00,7,17.1,17.25,17.1,17.2,418
20140101|2014-01-07 10:30,7,17.15,17.15,17.15,17.15,250
20140101|2014-01-08 02:00,8,17.25,17.25,16.9,17.25,174
20140101|2014-01-08 02:30,8,17.2,17.25,17.2,17.25,17
20140101|2014-01-08 03:00,8,17.2,17.25,17.15,17.25,157
20140101|2014-01-08 04:00,8,17.35,17.45,17.3,17.4,203
20140101|2014-01-08 04:30,8,17.45,17.55,17.4,17.5,188
20140101|2014-01-08 05:00,8,17.55,17.55,17.5,17.5,252
20140101|2014-01-08 05:30,8,17.55,17.65,17.55,17.65,169
20140101|2014-01-08 06:00,8,17.6,17.65,17.55,17.55,124
20140101|2014-01-08 06:30,8,17.5,17.5,17.5,17.5,114
20140101|2014-01-08 07:00,8,17.45,17.45,17.45,17.45,1
20140101|2014-01-08 07:30,8,17.5,17.5,17.4,17.4,161
20140101|2014-01-08 08:00,8,17.35,17.35,17.3,17.35,216
20140101|2014-01-08 08:30,8,17.35,17.5,17.3,17.5,249
20140101|2014-01-08 09:00,8,17.45,17.45,17.4,17.4,169
20140101|2014-01-08 09:30,8,17.4,17.4,17.4,17.4,5
20140101|2014-01-08 10:00,8,17.45,17.5,17.45,17.5,661
20140101|2014-01-08 10:30,8,17.45,17.45,17.45,17.45,300
20140101|2014-01-09 02:00,9,17.35,17.45,17.35,17.45,439
20140101|2014-01-09 02:30,9,17.5,17.55,17.5,17.5,272
20140101|2014-01-09 03:00,9,17.4,17.4,17.15,17.2,45
20140101|2014-01-09 03:30,9,17.15,17.15,17.1,17.1,134
20140101|2014-01-09 04:00,9,17.2,17.2,17.05,17.05,210
20140101|2014-01-09 04:30,9,17.1,17.1,17.1,17.1,2
20140101|2014-01-09 05:30,9,17.1,17.1,17.1,17.1,100
20140101|2014-01-09 06:30,9,17.1,17.1,17.1,17.1,22
20140101|2014-01-09 07:00,9,17.15,17.2,17.15,17.2,135
20140101|2014-01-09 07:30,9,17.2,17.2,17.15,17.15,51
20140101|2014-01-09 08:00,9,17.1,17.1,16.95,16.95,753
20140101|2014-01-09 08:30,9,17.05,17.1,17,17,262
20140101|2014-01-09 09:00,9,17,17,17,17,186
20140101|2014-01-09 09:30,9,17.1,17.25,17.05,17.25,260
20140101|2014-01-09 10:00,9,17.3,17.65,17.3,17.5,1891
20140101|2014-01-09 10:30,9,17.6,17.6,17.6,17.6,218
20140101|2014-01-10 02:00,10,17.1,17.35,17,17.15,487
20140101|2014-01-10 02:30,10,17.2,17.2,17.1,17.1,323
20140101|2014-01-10 03:00,10,17.15,17.15,17.05,17.1,453
20140101|2014-01-10 03:30,10,17.05,17.1,17.05,17.1,8
20140101|2014-01-10 04:00,10,17.05,17.05,17.05,17.05,2
20140101|2014-01-10 04:30,10,17.05,17.1,16.95,16.95,432
20140101|2014-01-10 05:00,10,16.95,16.95,16.9,16.9,118
20140101|2014-01-10 05:30,10,16.9,16.9,16.9,16.9,69
20140101|2014-01-10 06:00,10,16.95,16.95,16.95,16.95,8
20140101|2014-01-10 06:30,10,16.95,16.95,16.95,16.95,102
20140101|2014-01-10 07:00,10,16.9,16.9,16.85,16.85,188
20140101|2014-01-10 07:30,10,17,17.25,16.8,16.85,490
20140101|2014-01-10 08:00,10,16.8,16.85,16.8,16.85,53
20140101|2014-01-10 08:30,10,17,17.05,17,17.05,545
20140101|2014-01-10 09:00,10,17,17.1,17,17,212
20140101|2014-01-10 09:30,10,17.05,17.05,16.9,16.9,290
20140101|2014-01-10 10:00,10,16.85,16.9,16.8,16.85,1614
20140101|2014-01-13 02:00,13,16.7,16.9,16.6,16.9,236
20140101|2014-01-13 02:30,13,16.85,16.85,16.7,16.7,163
20140101|2014-01-13 03:00,13,16.7,16.7,16.55,16.6,30
20140101|2014-01-13 04:00,13,16.6,16.6,16.55,16.55,55
20140101|2014-01-13 04:30,13,16.6,16.65,16.6,16.65,602
20140101|2014-01-13 05:00,13,16.65,16.65,16.65,16.65,2374
20140101|2014-01-13 05:30,13,16.65,16.65,16.65,16.65,252
20140101|2014-01-13 06:00,13,16.65,16.65,16.65,16.65,12
20140101|2014-01-13 07:00,13,16.65,16.8,16.65,16.8,259
20140101|2014-01-13 07:30,13,16.85,16.9,16.85,16.9,867
20140101|2014-01-13 08:00,13,16.9,16.95,16.9,16.95,240
20140101|2014-01-13 08:30,13,16.95,16.95,16.9,16.9,885
20140101|2014-01-13 09:00,13,16.9,16.9,16.85,16.85,434
20140101|2014-01-13 09:30,13,16.8,16.8,16.75,16.8,647
20140101|2014-01-13 10:00,13,16.8,16.9,16.8,16.9,1052
20140101|2014-01-14 02:00,14,17.5,17.7,17.5,17.5,680
20140101|2014-01-14 02:30,14,17.5,17.5,17.25,17.25,473
20140101|2014-01-14 03:00,14,17.25,17.25,17.2,17.2,265
20140101|2014-01-14 03:30,14,17.25,17.25,17.25,17.25,2
20140101|2014-01-14 04:00,14,17.2,17.2,17.15,17.15,290
20140101|2014-01-14 05:00,14,17.1,17.2,17.1,17.2,101
20140101|2014-01-14 05:30,14,17.15,17.2,17.15,17.15,353
20140101|2014-01-14 06:00,14,17.2,17.2,17.2,17.2,130
20140101|2014-01-14 06:30,14,17.15,17.2,17.1,17.2,191
20140101|2014-01-14 07:00,14,17.15,17.15,17.15,17.15,170
20140101|2014-01-14 07:30,14,17.2,17.2,17.15,17.15,297
20140101|2014-01-14 08:00,14,17.15,17.15,17.1,17.1,181
20140101|2014-01-14 08:30,14,17.15,17.25,17.1,17.2,344
20140101|2014-01-14 09:00,14,17.1,17.2,17.1,17.1,430
20140101|2014-01-14 09:30,14,17.05,17.05,17,17,1374
20140101|2014-01-14 10:00,14,16.95,17,16.8,16.85,266
20140101|2014-01-14 10:30,14,16.75,16.75,16.75,16.75,69
20140101|2014-01-15 02:00,15,16.7,16.7,16.45,16.5,978
20140101|2014-01-15 02:30,15,16.45,16.55,16.45,16.5,759
20140101|2014-01-15 03:00,15,16.55,16.65,16.55,16.65,207
20140101|2014-01-15 03:30,15,16.6,16.6,16.6,16.6,547
20140101|2014-01-15 04:00,15,16.65,16.65,16.6,16.6,117
20140101|2014-01-15 05:00,15,16.6,16.6,16.55,16.55,307
20140101|2014-01-15 05:30,15,16.5,16.5,16.4,16.45,428
20140101|2014-01-15 06:00,15,16.4,16.4,16.35,16.35,35
20140101|2014-01-15 06:30,15,16.35,16.35,16.3,16.35,485
20140101|2014-01-15 07:00,15,16.4,16.45,16.4,16.45,267
20140101|2014-01-15 07:30,15,16.4,16.65,16.4,16.6,539
20140101|2014-01-15 08:00,15,16.65,16.65,16.55,16.55,151
20140101|2014-01-15 08:30,15,16.55,16.55,16.45,16.55,1093
20140101|2014-01-15 09:00,15,16.5,16.5,16.4,16.45,674
20140101|2014-01-15 09:30,15,16.5,16.5,16.5,16.5,210
20140101|2014-01-15 10:00,15,16.55,16.6,16.4,16.6,761
20140101|2014-01-16 02:00,16,16.55,16.7,16.45,16.7,1145
20140101|2014-01-16 02:30,16,16.7,16.7,16.55,16.6,1828
20140101|2014-01-16 03:00,16,16.6,16.6,16.55,16.55,410
20140101|2014-01-16 03:30,16,16.55,16.6,16.55,16.6,146
20140101|2014-01-16 04:00,16,16.6,16.65,16.6,16.65,514
20140101|2014-01-16 04:30,16,16.6,16.6,16.6,16.6,263
20140101|2014-01-16 05:00,16,16.55,16.6,16.55,16.6,33
20140101|2014-01-16 05:30,16,16.6,16.6,16.6,16.6,125
20140101|2014-01-16 06:00,16,16.65,16.65,16.6,16.6,838
20140101|2014-01-16 06:30,16,16.65,16.8,16.65,16.8,527
20140101|2014-01-16 07:00,16,16.85,16.95,16.85,16.85,619
20140101|2014-01-16 07:30,16,16.95,17.05,16.85,16.9,689
20140101|2014-01-16 08:00,16,16.9,17,16.9,16.95,1277
20140101|2014-01-16 08:30,16,16.95,17.1,16.95,16.95,1397
20140101|2014-01-16 09:00,16,16.95,17,16.9,16.9,1665
20140101|2014-01-16 09:30,16,16.9,17,16.9,17,535
20140101|2014-01-16 10:00,16,17,17,16.85,17,481
20140101|2014-01-16 10:30,16,16.95,16.95,16.95,16.95,3
20140101|2014-01-17 02:00,17,16.8,16.85,16.8,16.8,131
20140101|2014-01-17 02:30,17,16.8,16.8,16.55,16.7,853
20140101|2014-01-17 03:00,17,16.7,16.75,16.65,16.75,214
20140101|2014-01-17 03:30,17,16.7,16.75,16.7,16.75,274
20140101|2014-01-17 04:00,17,16.7,16.7,16.6,16.6,177
20140101|2014-01-17 04:30,17,16.6,16.7,16.6,16.7,31
20140101|2014-01-17 05:00,17,16.7,16.7,16.7,16.7,60
20140101|2014-01-17 05:30,17,16.65,16.65,16.65,16.65,17
20140101|2014-01-17 06:00,17,16.7,16.75,16.7,16.7,110
20140101|2014-01-17 06:30,17,16.7,16.7,16.65,16.65,206
20140101|2014-01-17 07:00,17,16.65,16.85,16.65,16.85,339
20140101|2014-01-17 07:30,17,16.85,16.85,16.7,16.7,1114
20140101|2014-01-17 08:00,17,16.7,16.7,16.65,16.65,260
20140101|2014-01-17 08:30,17,16.6,16.65,16.55,16.55,527
20140101|2014-01-17 09:00,17,16.55,16.6,16.55,16.55,134
20140101|2014-01-17 09:30,17,16.5,16.5,16.45,16.45,214
20140101|2014-01-17 10:00,17,16.45,16.45,16.4,16.45,909
20140101|2014-01-20 02:00,20,16.55,16.6,16.5,16.5,109
20140101|2014-01-20 02:30,20,16.5,16.5,16.3,16.3,220
20140101|2014-01-20 03:00,20,16.25,16.25,16.1,16.15,932
20140101|2014-01-20 03:30,20,16.15,16.2,16.15,16.2,682
20140101|2014-01-20 04:00,20,16.15,16.15,16.15,16.15,560
20140101|2014-01-20 04:30,20,16.15,16.15,16.1,16.1,1875
20140101|2014-01-20 05:00,20,16.05,16.1,16.05,16.1,553
20140101|2014-01-20 05:30,20,16.1,16.1,16.1,16.1,100
20140101|2014-01-20 06:00,20,16.15,16.15,16.15,16.15,1
20140101|2014-01-20 06:30,20,16.2,16.2,16.1,16.1,503
20140101|2014-01-20 07:00,20,16.15,16.15,16.1,16.15,277
20140101|2014-01-20 07:30,20,16.2,16.25,16.2,16.2,433
20140101|2014-01-20 08:00,20,16.2,16.2,16.2,16.2,96
20140101|2014-01-20 08:30,20,16.25,16.3,16.25,16.25,473
20140101|2014-01-20 09:00,20,16.25,16.25,16.2,16.2,412
20140101|2014-01-20 09:30,20,16.2,16.2,16.2,16.2,200
20140101|2014-01-20 10:00,20,16.15,16.15,16.1,16.1,1178
20140101|2014-01-21 02:00,21,16,16,15.7,15.85,1297
20140101|2014-01-21 02:30,21,15.8,15.85,15.75,15.85,298
20140101|2014-01-21 03:00,21,15.8,15.8,15.75,15.75,466
20140101|2014-01-21 03:30,21,15.75,15.75,15.75,15.75,1196
20140101|2014-01-21 04:00,21,15.75,15.75,15.7,15.7,653
20140101|2014-01-21 04:30,21,15.65,15.7,15.65,15.7,14
20140101|2014-01-21 05:00,21,15.65,15.65,15.65,15.65,307
20140101|2014-01-21 06:00,21,15.75,15.75,15.7,15.7,37
20140101|2014-01-21 06:30,21,15.75,15.75,15.7,15.7,536
20140101|2014-01-21 07:00,21,15.65,15.7,15.65,15.7,45
20140101|2014-01-21 07:30,21,15.65,15.65,15.65,15.65,879
20140101|2014-01-21 08:00,21,15.65,15.65,15.55,15.6,1079
20140101|2014-01-21 08:30,21,15.6,15.75,15.6,15.7,983
20140101|2014-01-21 09:00,21,15.7,15.95,15.7,15.9,1770
20140101|2014-01-21 09:30,21,15.95,16.05,15.85,15.85,874
20140101|2014-01-21 10:00,21,15.8,16.05,15.8,16,2924
20140101|2014-01-22 02:00,22,15.55,15.75,15.55,15.75,526
20140101|2014-01-22 02:30,22,15.7,15.8,15.7,15.8,902
20140101|2014-01-22 03:00,22,15.7,15.75,15.7,15.75,789
20140101|2014-01-22 03:30,22,15.8,16.1,15.8,16.1,286
20140101|2014-01-22 04:00,22,16.15,16.2,16.1,16.2,819
20140101|2014-01-22 04:30,22,16.3,16.65,16.3,16.6,1605
20140201|2013-06-24 04:00,24,25.4,25.4,25.4,25.4,5
20140201|2013-06-25 04:00,25,25.2,25.2,25.2,25.2,75
20140201|2013-06-25 06:30,25,25.2,25.2,25.2,25.2,75
20140201|2013-06-26 05:00,26,25.25,25.25,25.25,25.25,200
20140201|2013-07-04 06:00,4,25.35,25.35,25.35,25.35,75
20140201|2013-07-04 07:30,4,25.2,25.2,25.2,25.2,20
20140201|2013-07-08 09:30,8,25.5,25.5,25.5,25.5,1
20140201|2013-07-10 03:30,10,24.9,24.9,24.9,24.9,1
20140201|2013-07-15 05:30,15,24.35,24.35,24.3,24.3,125
20140201|2013-07-15 06:00,15,24.2,24.2,24.15,24.15,300
20140201|2013-07-15 06:30,15,24.05,24.05,24.05,24.05,50
20140201|2013-07-16 10:00,16,24.3,24.3,24.3,24.3,300
20140201|2013-07-17 03:30,17,24.35,24.35,24.35,24.35,1
20140201|2013-07-19 10:00,19,24.05,24.05,24.05,24.05,5
20140201|2013-07-25 10:00,25,23.85,23.85,23.85,23.85,200
20140201|2013-07-26 10:00,26,23.7,23.7,23.7,23.7,300
20140201|2013-07-29 09:30,29,23.55,23.55,23.55,23.55,3
20140201|2013-07-30 10:00,30,23.55,23.55,23.55,23.55,2
20140201|2013-08-05 08:00,5,22.9,22.9,22.9,22.9,50
20140201|2013-08-06 08:30,6,22.75,22.8,22.75,22.8,36
20140201|2013-08-06 09:30,6,23.05,23.05,23.05,23.05,360
20140201|2013-08-07 10:00,7,23.15,23.15,23.15,23.15,5
20140201|2013-08-08 09:30,8,22.85,22.85,22.85,22.85,5
20140201|2013-08-12 10:00,12,22.7,22.7,22.7,22.7,3
20140201|2013-08-13 08:30,13,22.7,22.75,22.7,22.75,10
20140201|2013-08-13 09:00,13,22.8,22.8,22.8,22.8,2
20140201|2013-08-13 09:30,13,22.85,22.85,22.85,22.85,100
20140201|2013-08-13 10:00,13,22.85,22.85,22.7,22.7,400
20140201|2013-08-15 07:30,15,23.15,23.15,23.15,23.15,8
20140201|2013-08-15 10:00,15,23.05,23.05,23.05,23.05,70
20140201|2013-08-16 09:30,16,22.85,22.85,22.85,22.85,11
20140201|2013-08-16 10:00,16,22.8,22.8,22.8,22.8,6
20140201|2013-08-19 10:00,19,22.95,22.95,22.95,22.95,100
20140201|2013-08-20 03:30,20,23.2,23.2,23.2,23.2,6
20140201|2013-08-20 06:00,20,23.1,23.1,23.1,23.1,3
20140201|2013-08-20 06:30,20,23,23,23,23,100
20140201|2013-08-20 08:30,20,23.15,23.15,23.15,23.15,23
20140201|2013-08-20 10:00,20,23.1,23.1,23.1,23.1,1100
20140201|2013-08-21 06:00,21,23.15,23.15,23.15,23.15,1
20140201|2013-08-21 08:00,21,23.2,23.2,23.2,23.2,2
20140201|2013-08-21 08:30,21,23.25,23.25,23.25,23.25,8
20140201|2013-08-21 10:00,21,23.2,23.3,23.2,23.25,186
20140201|2013-08-21 10:30,21,23.25,23.25,23.25,23.25,25
20140201|2013-08-22 08:30,22,22.7,22.7,22.7,22.7,6
20140201|2013-08-22 10:00,22,22.6,22.7,22.6,22.65,108
20140201|2013-08-23 10:00,23,22.55,22.6,22.55,22.55,125
20140201|2013-08-26 09:30,26,22.5,22.5,22.35,22.35,15
20140201|2013-08-26 10:00,26,22.45,22.45,22.4,22.4,200
20140201|2013-08-27 03:30,27,22.85,22.85,22.85,22.85,25
20140201|2013-08-27 07:00,27,22.85,23,22.85,23,82
20140201|2013-08-27 07:30,27,23,23,23,23,100
20140201|2013-08-27 08:30,27,23.05,23.05,23.05,23.05,5
20140201|2013-08-27 09:00,27,23.1,23.15,23.1,23.15,150
20140201|2013-08-27 09:30,27,23.35,23.35,23.35,23.35,1
20140201|2013-08-27 10:00,27,23.35,23.35,23.25,23.25,30
20140201|2013-08-28 08:00,28,23.85,24.05,23.85,24.05,150
20140201|2013-08-28 09:00,28,23.85,23.85,23.85,23.85,1
20140201|2013-08-28 09:30,28,23.85,23.85,23.85,23.85,19
20140201|2013-08-28 10:00,28,23.7,23.8,23.65,23.8,250
20140201|2013-08-29 08:00,29,23.45,23.45,23.45,23.45,100
20140201|2013-08-29 09:30,29,23.35,23.35,23.35,23.35,10
20140201|2013-08-29 10:00,29,23.2,23.2,23.15,23.15,260
20140201|2013-08-30 02:00,30,23.25,23.3,23.15,23.3,20
20140201|2013-08-30 03:00,30,23.45,23.45,23.45,23.45,50
20140201|2013-08-30 06:00,30,23.45,23.45,23.45,23.45,100
20140201|2013-08-30 08:30,30,23.6,23.6,23.6,23.6,50
20140201|2013-08-30 09:00,30,23.7,23.7,23.7,23.7,5
20140201|2013-08-30 10:00,30,23.65,23.7,23.55,23.55,252
20140201|2013-09-02 09:30,2,23.45,23.45,23.45,23.45,100
20140201|2013-09-02 10:00,2,23.45,23.6,23.45,23.6,101
20140201|2013-09-03 10:00,3,23.25,23.35,23.25,23.3,135
20140201|2013-09-04 02:00,4,23.25,23.4,23.25,23.4,75
20140201|2013-09-04 02:30,4,23.55,23.55,23.55,23.55,100
20140201|2013-09-04 03:00,4,23.4,23.4,23.4,23.4,25
20140201|2013-09-04 04:30,4,23.65,23.65,23.65,23.65,50
20140201|2013-09-04 09:30,4,23.55,23.55,23.55,23.55,50
20140201|2013-09-04 10:00,4,23.4,23.55,23.4,23.55,316
20140201|2013-09-04 10:30,4,23.55,23.55,23.55,23.55,8
20140201|2013-09-05 03:00,5,23.5,23.5,23.5,23.5,40
20140201|2013-09-05 07:30,5,23.45,23.45,23.45,23.45,100
20140201|2013-09-05 10:00,5,23.45,23.45,23.2,23.2,250
20140201|2013-09-06 02:30,6,23.4,23.4,23.4,23.4,50
20140201|2013-09-06 06:30,6,23.3,23.3,23.3,23.3,50
20140201|2013-09-06 10:00,6,23.05,23.05,22.95,22.95,250
20140201|2013-09-09 02:30,9,23.1,23.1,23.1,23.1,50
20140201|2013-09-09 06:00,9,23.2,23.2,23.2,23.2,50
20140201|2013-09-09 08:30,9,23.2,23.2,23.2,23.2,80
20140201|2013-09-09 09:30,9,23.1,23.1,23.1,23.1,100
20140201|2013-09-09 10:00,9,23.05,23.05,22.9,22.9,450
20140201|2013-09-10 02:00,10,22.8,22.85,22.8,22.85,104
20140201|2013-09-10 02:30,10,22.75,22.75,22.75,22.75,50
20140201|2013-09-10 07:00,10,22.65,22.65,22.65,22.65,250
20140201|2013-09-10 09:30,10,22.65,22.65,22.65,22.65,50
20140201|2013-09-10 10:00,10,22.65,22.65,22.65,22.65,116
20140201|2013-09-11 10:00,11,22.3,22.3,22.3,22.3,5
20140201|2013-09-12 04:00,12,22.35,22.35,22.35,22.35,200
20140201|2013-09-12 06:30,12,22.35,22.35,22.35,22.35,100
20140201|2013-09-12 08:30,12,22.4,22.4,22.4,22.4,300
20140201|2013-09-12 10:00,12,22.35,22.35,22.35,22.35,100
20140201|2013-09-13 07:30,13,22.6,22.6,22.6,22.6,53
20140201|2013-09-13 08:00,13,22.55,22.55,22.45,22.45,37
20140201|2013-09-13 09:30,13,22.6,22.6,22.6,22.6,3
20140201|2013-09-13 10:00,13,22.55,22.55,22.55,22.55,49
20140201|2013-09-16 09:30,16,22.35,22.35,22.35,22.35,100
20140201|2013-09-16 10:00,16,22.35,22.35,22.35,22.35,100
20140201|2013-09-17 09:00,17,22.2,22.2,22.2,22.2,15
20140201|2013-09-17 10:00,17,22.2,22.2,22.2,22.2,300
20140201|2013-09-18 02:00,18,22.4,22.4,22.4,22.4,250
20140201|2013-09-18 04:30,18,22.25,22.25,22.15,22.15,200
20140201|2013-09-18 07:00,18,22.15,22.15,22.15,22.15,49
20140201|2013-09-18 07:30,18,22.15,22.15,22.15,22.15,30
20140201|2013-09-18 08:30,18,22.2,22.2,22.2,22.2,20
20140201|2013-09-18 09:00,18,22.2,22.25,22.2,22.25,59
20140201|2013-09-18 10:00,18,22.25,22.25,21.95,21.95,236
20140201|2013-09-19 07:30,19,21.8,21.8,21.8,21.8,50
20140201|2013-09-19 08:30,19,21.8,21.8,21.8,21.8,50
20140201|2013-09-19 10:00,19,21.85,21.85,21.75,21.75,238
20140201|2013-09-20 02:00,20,21.45,21.45,21.45,21.45,10
20140201|2013-09-20 07:00,20,21.65,21.65,21.65,21.65,50
20140201|2013-09-20 10:00,20,21.8,21.85,21.7,21.85,105
20140201|2013-09-23 07:00,23,21.8,21.8,21.8,21.8,100
20140201|2013-09-23 10:00,23,22.05,22.05,22,22.05,941
20140201|2013-09-24 08:00,24,21.85,21.85,21.85,21.85,10
20140201|2013-09-24 08:30,24,21.85,21.85,21.8,21.85,40
20140201|2013-09-24 09:00,24,21.9,21.9,21.85,21.85,35
20140201|2013-09-24 10:00,24,21.8,21.95,21.8,21.95,599
20140201|2013-09-25 02:30,25,21.9,21.9,21.9,21.9,100
20140201|2013-09-25 04:00,25,21.85,21.85,21.85,21.85,44
20140201|2013-09-25 04:30,25,21.8,21.8,21.8,21.8,54
20140201|2013-09-25 05:00,25,21.8,21.8,21.8,21.8,2
20140201|2013-09-25 06:30,25,21.9,21.9,21.9,21.9,50
20140201|2013-09-25 09:00,25,21.9,21.9,21.9,21.9,5
20140201|2013-09-25 10:00,25,21.8,21.95,21.8,21.95,789
20140201|2013-09-25 10:30,25,21.9,21.9,21.9,21.9,4
20140201|2013-09-26 06:00,26,21.95,21.95,21.95,21.95,100
20140201|2013-09-26 08:30,26,21.9,21.9,21.9,21.9,250
20140201|2013-09-26 10:00,26,21.95,22,21.95,21.95,950
20140201|2013-09-27 05:30,27,21.8,21.8,21.8,21.8,40
20140201|2013-09-27 07:30,27,21.95,21.95,21.95,21.95,5
20140201|2013-09-27 08:00,27,22,22,22,22,100
20140201|2013-09-27 08:30,27,21.95,21.95,21.95,21.95,3
20140201|2013-09-27 10:00,27,22.05,22.15,22.05,22.15,650
20140201|2013-09-30 05:00,30,22.4,22.4,22.4,22.4,100
20140201|2013-09-30 09:00,30,22.35,22.35,22.35,22.35,50
20140201|2013-09-30 10:00,30,22.45,22.55,22.45,22.55,327
20140201|2013-10-01 02:30,1,22.2,22.2,22.2,22.2,50
20140201|2013-10-01 04:00,1,22.25,22.25,22.25,22.25,52
20140201|2013-10-01 09:30,1,22.25,22.25,22.2,22.2,150
20140201|2013-10-01 10:00,1,22.2,22.3,22.2,22.3,433
20140201|2013-10-02 04:00,2,22.4,22.4,22.4,22.4,50
20140201|2013-10-02 04:30,2,22.3,22.3,22.3,22.3,100
20140201|2013-10-02 07:30,2,22.3,22.3,22.3,22.3,50
20140201|2013-10-02 09:00,2,22.45,22.45,22.45,22.45,2
20140201|2013-10-02 10:00,2,22.4,22.5,22.4,22.5,177
20140201|2013-10-03 02:00,3,22.4,22.45,22.4,22.45,51
20140201|2013-10-03 03:00,3,22.4,22.4,22.4,22.4,49
20140201|2013-10-03 03:30,3,22.4,22.4,22.4,22.4,10
20140201|2013-10-03 04:30,3,22.4,22.4,22.4,22.4,2
20140201|2013-10-03 05:00,3,22.45,22.45,22.45,22.45,2
20140201|2013-10-03 06:00,3,22.45,22.45,22.45,22.45,49
20140201|2013-10-03 10:00,3,22.6,22.75,22.6,22.75,367
20140201|2013-10-04 03:30,4,22.7,22.7,22.6,22.6,184
20140201|2013-10-04 08:30,4,22.55,22.55,22.55,22.55,100
20140201|2013-10-04 10:00,4,22.55,22.65,22.55,22.65,225
20140201|2013-10-07 04:00,7,23,23,23,23,1
20140201|2013-10-07 10:00,7,22.5,22.5,22.5,22.5,100
20140201|2013-10-08 08:00,8,22.6,22.65,22.6,22.65,100
20140201|2013-10-08 09:00,8,22.7,22.7,22.7,22.7,6
20140201|2013-10-08 09:30,8,22.75,22.75,22.75,22.75,3
20140201|2013-10-08 10:00,8,22.8,22.85,22.7,22.7,262
20140201|2013-10-09 03:00,9,22.9,22.9,22.85,22.85,24
20140201|2013-10-09 03:30,9,22.75,22.75,22.75,22.75,100
20140201|2013-10-09 04:00,9,22.65,22.65,22.65,22.65,100
20140201|2013-10-09 04:30,9,22.65,22.65,22.65,22.65,10
20140201|2013-10-09 05:00,9,22.65,22.65,22.65,22.65,96
20140201|2013-10-09 05:30,9,22.7,22.7,22.7,22.7,50
20140201|2013-10-09 06:30,9,22.75,22.75,22.75,22.75,50
20140201|2013-10-09 08:00,9,22.8,22.85,22.8,22.85,8
20140201|2013-10-09 08:30,9,22.9,22.9,22.9,22.9,8
20140201|2013-10-09 09:30,9,22.95,22.95,22.95,22.95,100
20140201|2013-10-09 10:00,9,23.1,23.15,23.1,23.15,253
20140201|2013-10-10 03:00,10,22.7,22.7,22.6,22.6,300
20140201|2013-10-10 03:30,10,22.6,22.6,22.6,22.6,200
20140201|2013-10-10 04:30,10,22.55,22.55,22.55,22.55,100
20140201|2013-10-10 05:00,10,22.6,22.6,22.6,22.6,1
20140201|2013-10-10 07:00,10,22.55,22.55,22.55,22.55,190
20140201|2013-10-10 08:30,10,22.55,22.55,22.45,22.55,400
20140201|2013-10-10 09:00,10,22.55,22.55,22.55,22.55,400
20140201|2013-10-10 09:30,10,22.4,22.4,22.4,22.4,100
20140201|2013-10-10 10:00,10,22.55,22.55,22.55,22.55,896
20140201|2013-10-11 08:00,11,22.35,22.35,22.35,22.35,45
20140201|2013-10-11 08:30,11,22.35,22.35,22.35,22.35,25
20140201|2013-10-11 10:00,11,22.3,22.3,22.15,22.15,151
20140201|2013-10-14 10:00,14,22.35,22.45,22.35,22.4,458
20140201|2013-10-15 04:00,15,21.8,21.8,21.8,21.8,1
20140201|2013-10-15 06:30,15,21.8,21.8,21.8,21.8,8
20140201|2013-10-15 08:00,15,21.85,21.85,21.85,21.85,100
20140201|2013-10-15 08:30,15,21.9,21.9,21.9,21.9,5
20140201|2013-10-15 10:00,15,21.75,21.75,21.75,21.75,113
20140201|2013-10-16 02:30,16,21.8,21.8,21.8,21.8,100
20140201|2013-10-16 03:00,16,21.8,21.8,21.8,21.8,100
20140201|2013-10-16 05:00,16,21.9,21.9,21.9,21.9,5
20140201|2013-10-16 08:00,16,21.8,21.8,21.8,21.8,100
20140201|2013-10-16 09:30,16,21.7,21.7,21.6,21.6,37
20140201|2013-10-16 10:00,16,21.6,21.6,21.4,21.6,863
20140201|2013-10-16 10:30,16,21.5,21.5,21.5,21.5,1
20140201|2013-10-17 05:00,17,21.25,21.25,21.25,21.25,10
20140201|2013-10-17 07:00,17,21.25,21.25,21.25,21.25,105
20140201|2013-10-17 07:30,17,21.3,21.35,21.3,21.35,101
20140201|2013-10-17 08:30,17,21.3,21.3,21.25,21.25,50
20140201|2013-10-17 09:00,17,21.3,21.3,21.2,21.2,130
20140201|2013-10-17 09:30,17,21.25,21.3,21.25,21.3,63
20140201|2013-10-17 10:00,17,21.25,21.25,21.2,21.2,228
20140201|2013-10-18 02:00,18,21.35,21.35,21.35,21.35,10
20140201|2013-10-18 03:30,18,21,21,21,21,5
20140201|2013-10-18 07:00,18,20.9,20.9,20.9,20.9,1
20140201|2013-10-18 08:30,18,20.8,20.8,20.8,20.8,200
20140201|2013-10-18 09:00,18,20.7,20.7,20.7,20.7,25
20140201|2013-10-18 09:30,18,20.6,20.7,20.6,20.65,174
20140201|2013-10-18 10:00,18,20.65,20.7,20.65,20.65,469
20140201|2013-10-21 03:30,21,20.65,20.65,20.65,20.65,10
20140201|2013-10-21 05:00,21,20.7,20.7,20.7,20.7,25
20140201|2013-10-21 09:00,21,20.65,20.65,20.65,20.65,60
20140201|2013-10-21 09:30,21,20.8,20.8,20.8,20.8,100
20140201|2013-10-21 10:00,21,20.75,20.75,20.6,20.6,231
20140201|2013-10-22 07:00,22,20.6,20.6,20.5,20.5,101
20140201|2013-10-22 07:30,22,20.5,20.55,20.5,20.55,114
20140201|2013-10-22 08:30,22,20.35,20.35,20.35,20.35,35
20140201|2013-10-22 09:30,22,20.55,20.55,20.5,20.5,23
20140201|2013-10-22 10:00,22,20.45,20.45,20.45,20.45,14
20140201|2013-10-23 08:30,23,20.75,20.85,20.75,20.85,16
20140201|2013-10-23 09:00,23,20.8,20.8,20.8,20.8,9
20140201|2013-10-23 10:00,23,20.7,20.7,20.7,20.7,200
20140201|2013-10-23 10:30,23,20.7,20.7,20.7,20.7,20
20140201|2013-10-24 02:30,24,20.6,20.7,20.6,20.7,150
20140201|2013-10-24 10:00,24,20.55,20.55,20.55,20.55,52
20140201|2013-10-25 10:00,25,20.65,20.65,20.45,20.5,415
20140201|2013-10-25 10:30,25,20.5,20.5,20.5,20.5,5
20140201|2013-10-28 08:30,28,20.65,20.65,20.65,20.65,10
20140201|2013-10-28 09:00,28,20.65,20.65,20.6,20.6,10
20140201|2013-10-28 11:00,28,20.7,20.75,20.65,20.7,146
20140201|2013-10-29 08:00,29,20.45,20.5,20.45,20.5,45
20140201|2013-10-29 09:00,29,20.5,20.5,20.5,20.5,8
20140201|2013-10-29 10:00,29,20.5,20.5,20.5,20.5,192
20140201|2013-10-29 10:30,29,20.45,20.45,20.45,20.45,100
20140201|2013-10-29 11:00,29,20.45,20.5,20.4,20.5,436
20140201|2013-10-30 06:00,30,20.45,20.45,20.45,20.45,50
20140201|2013-10-30 08:00,30,20.5,20.5,20.5,20.5,5
20140201|2013-10-30 09:00,30,20.6,20.6,20.6,20.6,100
20140201|2013-10-30 10:00,30,20.6,20.6,20.6,20.6,350
20140201|2013-10-30 11:00,30,20.55,20.65,20.55,20.65,56
20140201|2013-10-31 06:00,31,20.55,20.55,20.55,20.55,30
20140201|2013-10-31 08:30,31,20.55,20.65,20.55,20.65,52
20140201|2013-10-31 10:30,31,20.55,20.55,20.5,20.5,84
20140201|2013-10-31 11:00,31,20.4,20.5,20.35,20.5,56
20140201|2013-11-01 09:00,1,20.4,20.5,20.4,20.5,130
20140201|2013-11-01 09:30,1,20.55,20.55,20.5,20.5,100
20140201|2013-11-01 10:00,1,20.6,20.65,20.6,20.65,171
20140201|2013-11-01 10:30,1,20.7,20.7,20.7,20.7,45
20140201|2013-11-01 11:00,1,20.7,20.7,20.7,20.7,5
20140201|2013-11-01 11:30,1,20.65,20.65,20.65,20.65,5
20140201|2013-11-04 08:00,4,20.55,20.55,20.55,20.55,10
20140201|2013-11-04 10:00,4,20.55,20.55,20.55,20.55,80
20140201|2013-11-05 04:00,5,20.6,20.6,20.55,20.55,30
20140201|2013-11-05 05:30,5,20.6,20.6,20.6,20.6,12
20140201|2013-11-05 06:00,5,20.6,20.6,20.6,20.6,28
20140201|2013-11-05 07:30,5,20.65,20.7,20.65,20.65,102
20140201|2013-11-05 08:00,5,20.65,20.65,20.65,20.65,199
20140201|2013-11-05 08:30,5,20.65,20.65,20.65,20.65,100
20140201|2013-11-05 09:00,5,20.7,20.7,20.7,20.7,50
20140201|2013-11-05 09:30,5,20.7,20.7,20.7,20.7,1
20140201|2013-11-05 10:00,5,20.55,20.55,20.55,20.55,12
20140201|2013-11-06 07:00,6,20.4,20.4,20.4,20.4,25
20140201|2013-11-06 07:30,6,20.45,20.45,20.45,20.45,20
20140201|2013-11-06 08:00,6,20.45,20.45,20.45,20.45,250
20140201|2013-11-06 08:30,6,20.45,20.5,20.45,20.5,626
20140201|2013-11-06 09:00,6,20.5,20.55,20.5,20.55,550
20140201|2013-11-06 10:00,6,20.55,20.55,20.55,20.55,150
20140201|2013-11-07 06:30,7,20.2,20.2,20.15,20.2,101
20140201|2013-11-07 07:00,7,20.2,20.2,20.2,20.2,1
20140201|2013-11-07 07:30,7,20.2,20.2,20.15,20.15,125
20140201|2013-11-07 08:00,7,20.2,20.2,20.2,20.2,22
20140201|2013-11-07 09:00,7,20.4,20.4,20.4,20.4,35
20140201|2013-11-07 09:30,7,20.5,20.5,20.5,20.5,3
20140201|2013-11-07 10:00,7,20.6,20.6,20.5,20.5,167
20140201|2013-11-07 10:30,7,20.5,20.5,20.5,20.5,7
20140201|2013-11-08 04:00,8,20.6,20.6,20.6,20.6,10
20140201|2013-11-08 05:30,8,20.7,20.75,20.7,20.75,30
20140201|2013-11-08 10:00,8,20.6,20.6,20.55,20.55,250
20140201|2013-11-08 10:30,8,20.6,20.6,20.6,20.6,17
20140201|2013-11-11 08:30,11,20.45,20.45,20.45,20.45,50
20140201|2013-11-11 10:00,11,20.5,20.5,20.35,20.35,338
20140201|2013-11-12 03:30,12,20.5,20.5,20.5,20.5,200
20140201|2013-11-12 04:30,12,20.5,20.5,20.45,20.45,25
20140201|2013-11-12 05:30,12,20.45,20.45,20.45,20.45,22
20140201|2013-11-12 06:00,12,20.6,20.65,20.6,20.65,17
20140201|2013-11-12 07:00,12,20.5,20.6,20.5,20.6,101
20140201|2013-11-12 08:30,12,20.55,20.55,20.55,20.55,100
20140201|2013-11-12 10:00,12,20.6,20.65,20.55,20.55,381
20140201|2013-11-13 03:00,13,20.7,20.7,20.7,20.7,100
20140201|2013-11-13 03:30,13,20.7,20.7,20.7,20.7,50
20140201|2013-11-13 04:00,13,20.75,20.75,20.75,20.75,13
20140201|2013-11-13 04:30,13,20.8,20.85,20.8,20.85,240
20140201|2013-11-13 06:00,13,20.8,20.8,20.8,20.8,60
20140201|2013-11-13 06:30,13,20.9,20.9,20.9,20.9,12
20140201|2013-11-13 07:00,13,20.9,20.9,20.9,20.9,88
20140201|2013-11-13 07:30,13,20.8,20.9,20.8,20.9,16
20140201|2013-11-13 08:30,13,20.9,20.9,20.75,20.75,105
20140201|2013-11-13 09:00,13,20.9,20.9,20.7,20.7,300
20140201|2013-11-13 09:30,13,20.85,20.85,20.75,20.75,252
20140201|2013-11-13 10:00,13,20.8,20.8,20.75,20.75,225
20140201|2013-11-14 02:00,14,20.4,20.4,20.4,20.4,25
20140201|2013-11-14 03:00,14,20.5,20.5,20.5,20.5,1
20140201|2013-11-14 03:30,14,20.5,20.5,20.5,20.5,30
20140201|2013-11-14 04:00,14,20.65,20.65,20.65,20.65,400
20140201|2013-11-14 04:30,14,20.65,20.65,20.65,20.65,150
20140201|2013-11-14 05:00,14,20.65,20.65,20.65,20.65,56
20140201|2013-11-14 05:30,14,20.7,20.7,20.7,20.7,25
20140201|2013-11-14 07:00,14,20.6,20.6,20.6,20.6,10
20140201|2013-11-14 07:30,14,20.65,20.65,20.65,20.65,5
20140201|2013-11-14 08:00,14,20.65,20.65,20.65,20.65,1
20140201|2013-11-14 08:30,14,20.65,20.65,20.65,20.65,2
20140201|2013-11-14 09:00,14,20.65,20.65,20.65,20.65,50
20140201|2013-11-14 09:30,14,20.65,20.65,20.6,20.6,100
20140201|2013-11-14 10:00,14,20.45,20.5,20.45,20.45,210
20140201|2013-11-15 03:00,15,20.4,20.4,20.4,20.4,6
20140201|2013-11-15 03:30,15,20.45,20.45,20.45,20.45,1
20140201|2013-11-15 04:30,15,20.45,20.45,20.45,20.45,20
20140201|2013-11-15 07:00,15,20.45,20.5,20.45,20.5,24
20140201|2013-11-15 07:30,15,20.45,20.45,20.45,20.45,1
20140201|2013-11-15 09:00,15,20.5,20.5,20.5,20.5,1
20140201|2013-11-15 09:30,15,20.4,20.4,20.4,20.4,45
20140201|2013-11-15 10:00,15,20.4,20.4,20.35,20.35,705
20140201|2013-11-18 02:00,18,20.5,20.5,20.5,20.5,5
20140201|2013-11-18 02:30,18,20.5,20.6,20.5,20.6,51
20140201|2013-11-18 03:00,18,20.6,20.6,20.55,20.6,366
20140201|2013-11-18 03:30,18,20.6,20.6,20.5,20.5,300
20140201|2013-11-18 04:00,18,20.5,20.5,20.45,20.5,324
20140201|2013-11-18 04:30,18,20.5,20.55,20.5,20.55,247
20140201|2013-11-18 05:00,18,20.45,20.45,20.45,20.45,195
20140201|2013-11-18 05:30,18,20.4,20.4,20.4,20.4,50
20140201|2013-11-18 06:00,18,20.3,20.3,20.3,20.3,10
20140201|2013-11-18 07:00,18,20.35,20.35,20.35,20.35,18
20140201|2013-11-18 08:00,18,20.3,20.3,20.3,20.3,21
20140201|2013-11-18 08:30,18,20.35,20.35,20.35,20.35,12
20140201|2013-11-18 09:00,18,20.4,20.4,20.4,20.4,81
20140201|2013-11-18 09:30,18,20.4,20.4,20.4,20.4,5
20140201|2013-11-18 10:00,18,20.25,20.3,20.2,20.3,400
20140201|2013-11-19 02:30,19,20.5,20.5,20.5,20.5,1
20140201|2013-11-19 05:30,19,20.4,20.4,20.4,20.4,1
20140201|2013-11-19 09:00,19,20.4,20.4,20.4,20.4,100
20140201|2013-11-19 10:00,19,20.4,20.4,20.4,20.4,252
20140201|2013-11-20 03:30,20,20.35,20.35,20.35,20.35,4
20140201|2013-11-20 04:30,20,20.35,20.35,20.35,20.35,50
20140201|2013-11-20 08:30,20,20.4,20.4,20.4,20.4,75
20140201|2013-11-20 09:00,20,20.3,20.3,20.25,20.25,75
20140201|2013-11-20 09:30,20,20.3,20.3,20.3,20.3,3
20140201|2013-11-20 10:00,20,20.3,20.3,20.25,20.25,448
20140201|2013-11-21 02:00,21,20.55,20.55,20.55,20.55,5
20140201|2013-11-21 02:30,21,20.55,20.55,20.55,20.55,1
20140201|2013-11-21 03:00,21,20.4,20.4,20.4,20.4,1
20140201|2013-11-21 04:00,21,20.3,20.3,20.3,20.3,300
20140201|2013-11-21 04:30,21,20.2,20.25,20.2,20.25,211
20140201|2013-11-21 06:00,21,20.3,20.3,20.3,20.3,150
20140201|2013-11-21 06:30,21,20.3,20.3,20.3,20.3,250
20140201|2013-11-21 08:00,21,20.2,20.2,20.2,20.2,100
20140201|2013-11-21 09:30,21,20.1,20.1,20.1,20.1,50
20140201|2013-11-21 10:00,21,20.05,20.05,20,20,675
20140201|2013-11-22 02:00,22,19.95,19.95,19.95,19.95,3
20140201|2013-11-22 02:30,22,19.9,19.9,19.9,19.9,2
20140201|2013-11-22 03:00,22,19.95,19.95,19.95,19.95,6
20140201|2013-11-22 03:30,22,19.9,19.95,19.9,19.95,23
20140201|2013-11-22 04:30,22,19.9,19.95,19.9,19.95,26
20140201|2013-11-22 05:30,22,19.95,19.95,19.95,19.95,12
20140201|2013-11-22 06:00,22,19.9,19.9,19.9,19.9,15
20140201|2013-11-22 07:00,22,19.9,19.9,19.9,19.9,230
20140201|2013-11-22 07:30,22,19.95,19.95,19.95,19.95,1
20140201|2013-11-22 08:00,22,20,20,20,20,300
20140201|2013-11-22 08:30,22,19.95,19.95,19.95,19.95,100
20140201|2013-11-22 09:00,22,19.95,19.95,19.95,19.95,300
20140201|2013-11-22 10:00,22,19.95,19.95,19.85,19.85,234
20140201|2013-11-25 02:30,25,19.65,19.65,19.65,19.65,37
20140201|2013-11-25 03:30,25,19.65,19.65,19.65,19.65,174
20140201|2013-11-25 04:00,25,19.65,19.65,19.65,19.65,50
20140201|2013-11-25 05:00,25,19.55,19.55,19.55,19.55,100
20140201|2013-11-25 05:30,25,19.55,19.55,19.55,19.55,20
20140201|2013-11-25 07:00,25,19.55,19.55,19.55,19.55,40
20140201|2013-11-25 08:30,25,19.6,19.65,19.6,19.65,500
20140201|2013-11-25 09:00,25,19.7,19.7,19.65,19.65,550
20140201|2013-11-25 10:00,25,19.65,19.65,19.55,19.55,150
20140201|2013-11-26 02:30,26,19.5,19.5,19.5,19.5,10
20140201|2013-11-26 03:00,26,19.5,19.55,19.5,19.55,194
20140201|2013-11-26 03:30,26,19.55,19.55,19.55,19.55,102
20140201|2013-11-26 06:30,26,19.5,19.5,19.5,19.5,26
20140201|2013-11-26 07:00,26,19.5,19.5,19.5,19.5,24
20140201|2013-11-26 08:30,26,19.5,19.5,19.5,19.5,228
20140201|2013-11-26 09:00,26,19.55,19.55,19.55,19.55,130
20140201|2013-11-26 09:30,26,19.5,19.5,19.5,19.5,25
20140201|2013-11-26 10:00,26,19.45,19.5,19.4,19.45,160
20140201|2013-11-27 02:00,27,19.35,19.45,19.35,19.4,242
20140201|2013-11-27 02:30,27,19.45,19.45,19.45,19.45,127
20140201|2013-11-27 03:30,27,19.35,19.35,19.35,19.35,50
20140201|2013-11-27 05:00,27,19.25,19.25,19.25,19.25,3
20140201|2013-11-27 06:00,27,19.25,19.25,19.25,19.25,10
20140201|2013-11-27 07:00,27,19.25,19.25,19.25,19.25,105
20140201|2013-11-27 08:00,27,19.2,19.2,19.2,19.2,5
20140201|2013-11-27 08:30,27,19.3,19.3,19.3,19.3,115
20140201|2013-11-27 09:30,27,19.35,19.35,19.35,19.35,50
20140201|2013-11-27 10:00,27,19.3,19.3,19.15,19.15,199
20140201|2013-11-28 02:00,28,19.2,19.25,19.2,19.2,30
20140201|2013-11-28 02:30,28,19.1,19.1,19.1,19.1,115
20140201|2013-11-28 03:00,28,19.05,19.05,19.05,19.05,5
20140201|2013-11-28 03:30,28,19,19.05,19,19.05,314
20140201|2013-11-28 04:00,28,19.05,19.15,19.05,19.15,426
20140201|2013-11-28 04:30,28,19.15,19.15,19.15,19.15,5
20140201|2013-11-28 05:00,28,19.15,19.2,19.15,19.2,303
20140201|2013-11-28 05:30,28,19.2,19.2,19.2,19.2,50
20140201|2013-11-28 07:00,28,19.2,19.2,19.2,19.2,10
20140201|2013-11-28 07:30,28,19.2,19.2,19.2,19.2,20
20140201|2013-11-28 08:00,28,19.2,19.2,19.2,19.2,100
20140201|2013-11-28 09:00,28,19.15,19.15,19.15,19.15,1
20140201|2013-11-28 10:00,28,19.15,19.15,19.15,19.15,150
20140201|2013-11-28 10:30,28,19.15,19.15,19.15,19.15,18
20140201|2013-11-29 02:30,29,19.2,19.2,19.2,19.2,5
20140201|2013-11-29 03:00,29,19.2,19.2,19.2,19.2,14
20140201|2013-11-29 04:00,29,19.25,19.25,19.25,19.25,94
20140201|2013-11-29 04:30,29,19.25,19.25,19.25,19.25,103
20140201|2013-11-29 06:30,29,19.25,19.25,19.25,19.25,13
20140201|2013-11-29 07:30,29,19.25,19.25,19.25,19.25,6
20140201|2013-11-29 08:00,29,19.25,19.25,19.2,19.2,119
20140201|2013-11-29 08:30,29,19.25,19.25,19.25,19.25,45
20140201|2013-11-29 09:00,29,19.25,19.25,19.25,19.25,123
20140201|2013-11-29 09:30,29,19.3,19.35,19.3,19.35,533
20140201|2013-11-29 10:00,29,19.35,19.35,19.3,19.35,591
20140201|2013-12-02 02:00,2,19.15,19.4,19.1,19.4,31
20140201|2013-12-02 03:00,2,19.45,19.45,19.4,19.4,230
20140201|2013-12-02 03:30,2,19.4,19.4,19.4,19.4,2
20140201|2013-12-02 04:00,2,19.45,19.45,19.45,19.45,233
20140201|2013-12-02 04:30,2,19.4,19.4,19.4,19.4,13
20140201|2013-12-02 06:30,2,19.4,19.4,19.4,19.4,85
20140201|2013-12-02 09:30,2,19.35,19.35,19.35,19.35,10
20140201|2013-12-02 10:00,2,19.4,19.4,19.3,19.3,329
20140201|2013-12-03 02:00,3,19.45,19.45,19.45,19.45,25
20140201|2013-12-03 02:30,3,19.4,19.45,19.4,19.4,52
20140201|2013-12-03 03:00,3,19.45,19.45,19.45,19.45,6
20140201|2013-12-03 04:00,3,19.55,19.55,19.55,19.55,100
20140201|2013-12-03 05:30,3,19.6,19.6,19.6,19.6,10
20140201|2013-12-03 06:00,3,19.6,19.6,19.6,19.6,249
20140201|2013-12-03 06:30,3,19.65,19.65,19.65,19.65,225
20140201|2013-12-03 08:00,3,19.65,19.7,19.65,19.7,230
20140201|2013-12-03 08:30,3,19.7,19.7,19.7,19.7,100
20140201|2013-12-03 09:00,3,19.55,19.65,19.55,19.65,58
20140201|2013-12-03 09:30,3,19.65,19.7,19.65,19.65,100
20140201|2013-12-03 10:00,3,19.7,19.8,19.65,19.7,379
20140201|2013-12-03 10:30,3,19.7,19.7,19.7,19.7,30
20140201|2013-12-04 02:00,4,19.55,19.55,19.55,19.55,5
20140201|2013-12-04 03:00,4,19.55,19.6,19.55,19.55,202
20140201|2013-12-04 03:30,4,19.6,19.6,19.6,19.6,19
20140201|2013-12-04 05:00,4,19.65,19.7,19.65,19.7,35
20140201|2013-12-04 05:30,4,19.75,19.75,19.75,19.75,50
20140201|2013-12-04 06:30,4,20.05,20.05,20.05,20.05,43
20140201|2013-12-04 07:00,4,20.25,20.35,20,20,54
20140201|2013-12-04 07:30,4,20.05,20.05,20.05,20.05,153
20140201|2013-12-04 08:00,4,19.9,19.95,19.9,19.95,11
20140201|2013-12-04 08:30,4,19.9,19.95,19.9,19.95,110
20140201|2013-12-04 09:00,4,19.85,19.85,19.85,19.85,82
20140201|2013-12-04 09:30,4,19.85,19.85,19.85,19.85,29
20140201|2013-12-04 10:00,4,19.85,19.9,19.85,19.85,551
20140201|2013-12-05 02:00,5,19.9,19.9,19.9,19.9,3
20140201|2013-12-05 03:00,5,19.8,19.8,19.8,19.8,72
20140201|2013-12-05 03:30,5,19.75,19.75,19.75,19.75,100
20140201|2013-12-05 04:30,5,19.65,19.65,19.65,19.65,53
20140201|2013-12-05 05:00,5,19.65,19.65,19.6,19.6,117
20140201|2013-12-05 05:30,5,19.7,19.7,19.7,19.7,100
20140201|2013-12-05 08:00,5,19.8,19.8,19.65,19.65,19
20140201|2013-12-05 09:00,5,19.85,19.9,19.85,19.9,100
20140201|2013-12-05 09:30,5,19.85,19.85,19.85,19.85,200
20140201|2013-12-05 10:00,5,19.9,20,19.85,19.85,559
20140201|2013-12-06 02:00,6,19.7,19.7,19.65,19.65,223
20140201|2013-12-06 03:00,6,19.75,19.75,19.75,19.75,40
20140201|2013-12-06 03:30,6,19.75,19.8,19.75,19.8,2
20140201|2013-12-06 07:00,6,19.8,19.9,19.8,19.9,20
20140201|2013-12-06 08:00,6,19.6,19.65,19.6,19.65,60
20140201|2013-12-06 10:00,6,19.6,19.6,19.5,19.5,889
20140201|2013-12-06 10:30,6,19.5,19.5,19.5,19.5,4
20140201|2013-12-09 04:00,9,19.35,19.35,19.25,19.25,22
20140201|2013-12-09 05:00,9,19.35,19.35,19.35,19.35,150
20140201|2013-12-09 08:30,9,19.25,19.25,19.25,19.25,50
20140201|2013-12-09 09:00,9,19.2,19.25,19.2,19.25,56
20140201|2013-12-09 10:00,9,19.3,19.3,19.1,19.1,520
20140201|2013-12-10 02:00,10,19.1,19.1,19.1,19.1,25
20140201|2013-12-10 02:30,10,19.05,19.05,19.05,19.05,150
20140201|2013-12-10 04:00,10,18.95,19,18.95,19,10
20140201|2013-12-10 07:00,10,19.2,19.4,19.2,19.4,109
20140201|2013-12-10 07:30,10,19.35,19.55,19.35,19.55,9
20140201|2013-12-10 08:30,10,19.4,19.45,19.4,19.45,12
20140201|2013-12-10 09:00,10,19.4,19.4,19.4,19.4,300
20140201|2013-12-10 09:30,10,19.4,19.4,19.35,19.35,107
20140201|2013-12-10 10:00,10,19.35,19.35,19.25,19.25,512
20140201|2013-12-11 02:00,11,19.3,19.3,19.3,19.3,53
20140201|2013-12-11 03:00,11,19.3,19.3,19.25,19.25,100
20140201|2013-12-11 03:30,11,19.25,19.25,19.25,19.25,50
20140201|2013-12-11 04:30,11,19.3,19.3,19.3,19.3,475
20140201|2013-12-11 06:00,11,19.3,19.3,19.3,19.3,1
20140201|2013-12-11 08:00,11,19.25,19.25,19.25,19.25,2
20140201|2013-12-11 08:30,11,19.25,19.35,19.25,19.3,206
20140201|2013-12-11 09:00,11,19.35,19.4,19.35,19.4,75
20140201|2013-12-11 09:30,11,19.45,19.45,19.45,19.45,80
20140201|2013-12-11 10:00,11,19.45,19.5,19.4,19.45,552
20140201|2013-12-12 02:30,12,19.6,19.6,19.6,19.6,1
20140201|2013-12-12 03:00,12,19.45,19.45,19.45,19.45,1
20140201|2013-12-12 03:30,12,19.6,19.6,19.6,19.6,50
20140201|2013-12-12 04:00,12,19.6,19.6,19.6,19.6,50
20140201|2013-12-12 04:30,12,19.6,19.7,19.6,19.7,24
20140201|2013-12-12 05:00,12,19.65,19.7,19.65,19.7,110
20140201|2013-12-12 06:00,12,19.7,19.7,19.7,19.7,72
20140201|2013-12-12 06:30,12,19.7,19.8,19.7,19.8,203
20140201|2013-12-12 07:00,12,19.75,19.75,19.65,19.7,57
20140201|2013-12-12 07:30,12,19.65,19.65,19.55,19.55,308
20140201|2013-12-12 09:00,12,19.65,19.65,19.65,19.65,5
20140201|2013-12-12 10:00,12,19.5,19.55,19.45,19.45,795
20140201|2013-12-13 02:00,13,19.5,19.5,19.5,19.5,100
20140201|2013-12-13 02:30,13,19.4,19.4,19.4,19.4,5
20140201|2013-12-13 03:00,13,19.35,19.4,19.35,19.4,2
20140201|2013-12-13 04:30,13,19.4,19.4,19.4,19.4,8
20140201|2013-12-13 05:00,13,19.4,19.4,19.3,19.3,37
20140201|2013-12-13 05:30,13,19.35,19.35,19.35,19.35,69
20140201|2013-12-13 06:30,13,19.25,19.4,19.25,19.4,133
20140201|2013-12-13 07:00,13,19.45,19.55,19.45,19.55,11
20140201|2013-12-13 07:30,13,19.7,19.8,19.7,19.8,177
20140201|2013-12-13 08:00,13,19.75,19.75,19.7,19.7,2
20140201|2013-12-13 08:30,13,19.7,19.8,19.7,19.8,53
20140201|2013-12-13 09:00,13,19.75,19.75,19.75,19.75,20
20140201|2013-12-13 09:30,13,19.8,19.8,19.6,19.6,17
20140201|2013-12-13 10:00,13,19.55,19.55,19.5,19.55,672
20140201|2013-12-16 02:00,16,19.55,19.55,19.5,19.5,21
20140201|2013-12-16 02:30,16,19.5,19.5,19.45,19.45,18
20140201|2013-12-16 03:00,16,19.45,19.45,19.45,19.45,1
20140201|2013-12-16 04:00,16,19.25,19.25,19.1,19.15,94
20140201|2013-12-16 04:30,16,19.15,19.2,19.1,19.1,118
20140201|2013-12-16 05:00,16,19.05,19.2,19.05,19.2,6
20140201|2013-12-16 05:30,16,19.2,19.25,19.2,19.25,151
20140201|2013-12-16 06:00,16,19.2,19.2,19.2,19.2,81
20140201|2013-12-16 06:30,16,19.2,19.2,19.2,19.2,7
20140201|2013-12-16 07:00,16,19.15,19.15,19.15,19.15,7
20140201|2013-12-16 08:00,16,19.2,19.25,19.2,19.25,10
20140201|2013-12-16 09:00,16,19.2,19.25,19.2,19.2,31
20140201|2013-12-16 09:30,16,19.2,19.2,19.2,19.2,18
20140201|2013-12-16 10:00,16,19.25,19.3,19.25,19.25,508
20140201|2013-12-17 02:00,17,19.5,19.8,19.5,19.7,303
20140201|2013-12-17 02:30,17,19.7,19.75,19.65,19.65,217
20140201|2013-12-17 03:00,17,19.65,19.65,19.65,19.65,45
20140201|2013-12-17 03:30,17,19.65,19.65,19.6,19.6,79
20140201|2013-12-17 04:00,17,19.6,19.65,19.6,19.65,63
20140201|2013-12-17 04:30,17,19.6,19.65,19.6,19.65,65
20140201|2013-12-17 06:00,17,19.55,19.55,19.55,19.55,100
20140201|2013-12-17 06:30,17,19.55,19.55,19.55,19.55,50
20140201|2013-12-17 07:00,17,19.45,19.5,19.45,19.5,41
20140201|2013-12-17 07:30,17,19.45,19.45,19.45,19.45,52
20140201|2013-12-17 08:00,17,19.45,19.45,19.45,19.45,2
20140201|2013-12-17 08:30,17,19.55,19.55,19.55,19.55,50
20140201|2013-12-17 09:30,17,19.45,19.55,19.45,19.55,62
20140201|2013-12-17 10:00,17,19.6,19.65,19.55,19.55,342
20140201|2013-12-18 02:00,18,19.5,19.55,19.35,19.45,52
20140201|2013-12-18 02:30,18,19.3,19.3,18.85,18.9,146
20140201|2013-12-18 03:00,18,18.9,19,18.85,18.95,208
20140201|2013-12-18 03:30,18,18.85,18.95,18.85,18.95,76
20140201|2013-12-18 04:00,18,19,19,18.85,18.85,166
20140201|2013-12-18 04:30,18,18.95,18.95,18.9,18.95,57
20140201|2013-12-18 05:00,18,19,19,19,19,34
20140201|2013-12-18 05:30,18,18.9,18.9,18.9,18.9,35
20140201|2013-12-18 06:00,18,18.9,18.95,18.9,18.95,2
20140201|2013-12-18 06:30,18,19,19.05,19,19.05,80
20140201|2013-12-18 07:00,18,19,19.05,19,19.05,13
20140201|2013-12-18 07:30,18,19,19,19,19,75
20140201|2013-12-18 08:00,18,19.05,19.05,19.05,19.05,37
20140201|2013-12-18 08:30,18,19.05,19.05,18.95,19,766
20140201|2013-12-18 09:00,18,19.05,19.1,19.05,19.1,99
20140201|2013-12-18 09:30,18,19.05,19.1,19.05,19.1,55
20140201|2013-12-18 10:00,18,19.1,19.1,19.05,19.1,955
20140201|2013-12-19 02:00,19,18.7,18.7,18,18,674
20140201|2013-12-19 02:30,19,18,18.35,18,18.35,480
20140201|2013-12-19 03:00,19,18.4,18.4,18.35,18.35,153
20140201|2013-12-19 03:30,19,18.3,18.4,18.3,18.3,394
20140201|2013-12-19 04:00,19,18.35,18.35,18.35,18.35,200
20140201|2013-12-19 04:30,19,18.3,18.3,18.3,18.3,203
20140201|2013-12-19 05:00,19,18.3,18.3,18.3,18.3,111
20140201|2013-12-19 05:30,19,18.4,18.4,18.4,18.4,200
20140201|2013-12-19 06:00,19,18.4,18.4,18.4,18.4,235
20140201|2013-12-19 06:30,19,18.4,18.4,18.4,18.4,60
20140201|2013-12-19 07:00,19,18.45,18.45,18.45,18.45,45
20140201|2013-12-19 07:30,19,18.45,18.5,18.45,18.5,466
20140201|2013-12-19 08:00,19,18.55,18.55,18.55,18.55,9
20140201|2013-12-19 08:30,19,18.5,18.5,18.45,18.45,6
20140201|2013-12-19 09:00,19,18.45,18.45,18.45,18.45,110
20140201|2013-12-19 09:30,19,18.45,18.45,18.4,18.4,131
20140201|2013-12-19 10:00,19,18.35,18.45,18.35,18.35,1066
20140201|2013-12-20 02:00,20,18.3,18.3,18.25,18.3,137
20140201|2013-12-20 02:30,20,18.35,18.35,18.25,18.3,64
20140201|2013-12-20 03:00,20,18.1,18.1,18.1,18.1,4
20140201|2013-12-20 03:30,20,18,18,18,18,101
20140201|2013-12-20 04:00,20,18,18.05,18,18,515
20140201|2013-12-20 04:30,20,18,18.05,18,18.05,342
20140201|2013-12-20 05:00,20,18,18.05,18,18.05,24
20140201|2013-12-20 05:30,20,18.05,18.05,18.05,18.05,50
20140201|2013-12-20 06:00,20,18.1,18.1,18.1,18.1,5
20140201|2013-12-20 07:00,20,18.05,18.1,18.05,18.1,25
20140201|2013-12-20 07:30,20,18.1,18.1,18.1,18.1,85
20140201|2013-12-20 08:30,20,18.1,18.2,18.1,18.2,433
20140201|2013-12-20 09:00,20,18.2,18.2,18.2,18.2,1
20140201|2013-12-20 09:30,20,18.15,18.25,18.15,18.25,41
20140201|2013-12-20 10:00,20,18.3,18.3,18.1,18.15,936
20140201|2013-12-23 02:00,23,17.8,18.05,17.8,18.05,18
20140201|2013-12-23 03:00,23,18,18.05,17.95,18.05,28
20140201|2013-12-23 03:30,23,18.15,18.15,18.1,18.1,10
20140201|2013-12-23 04:00,23,18.15,18.15,18.1,18.1,20
20140201|2013-12-23 05:30,23,18.1,18.1,18.1,18.1,5
20140201|2013-12-23 06:30,23,18,18,18,18,51
20140201|2013-12-23 07:00,23,18,18,18,18,50
20140201|2013-12-23 07:30,23,17.95,17.95,17.95,17.95,50
20140201|2013-12-23 08:00,23,17.95,18,17.95,17.95,126
20140201|2013-12-23 09:30,23,17.95,18,17.95,18,25
20140201|2013-12-23 10:00,23,18,18.05,17.9,17.9,968
20140201|2013-12-27 02:00,27,17.85,17.85,17.6,17.75,236
20140201|2013-12-27 02:30,27,17.75,17.8,17.7,17.7,171
20140201|2013-12-27 03:00,27,17.7,17.8,17.7,17.8,16
20140201|2013-12-27 04:30,27,17.8,17.8,17.8,17.8,100
20140201|2013-12-27 07:30,27,17.7,17.75,17.7,17.75,185
20140201|2013-12-27 08:00,27,17.7,17.7,17.7,17.7,4
20140201|2013-12-27 08:30,27,17.75,17.75,17.75,17.75,41
20140201|2013-12-27 09:00,27,17.8,17.85,17.8,17.85,290
20140201|2013-12-27 09:30,27,17.9,17.95,17.9,17.95,12
20140201|2013-12-27 10:00,27,17.95,18,17.85,17.9,1288
20140201|2013-12-30 02:00,30,17.85,17.85,17.75,17.75,72
20140201|2013-12-30 02:30,30,17.75,17.75,17.75,17.75,3
20140201|2013-12-30 03:00,30,17.8,17.8,17.8,17.8,3
20140201|2013-12-30 03:30,30,17.95,17.95,17.95,17.95,5
20140201|2013-12-30 04:00,30,17.95,17.95,17.95,17.95,10
20140201|2013-12-30 04:30,30,18,18,17.9,17.9,28
20140201|2013-12-30 05:00,30,18,18,18,18,20
20140201|2013-12-30 06:00,30,18,18,18,18,1
20140201|2013-12-30 06:30,30,18,18.05,18,18.05,33
20140201|2013-12-30 07:00,30,18.05,18.05,18,18.05,67
20140201|2013-12-30 07:30,30,18,18,18,18,50
20140201|2013-12-30 08:30,30,18,18,18,18,3
20140201|2013-12-30 09:30,30,18,18,18,18,2
20140201|2013-12-30 10:00,30,18,18.05,17.85,17.85,267
20140201|2014-01-02 02:00,2,17.7,18.05,17.6,17.95,186
20140201|2014-01-02 02:30,2,17.95,18.15,17.95,18.1,441
20140201|2014-01-02 03:00,2,18.15,18.35,18.15,18.3,50
20140201|2014-01-02 03:30,2,18.3,18.5,18.3,18.4,180
20140201|2014-01-02 04:00,2,18.4,18.4,18.35,18.4,182
20140201|2014-01-02 05:00,2,18.45,18.45,18.4,18.4,102
20140201|2014-01-02 05:30,2,18.2,18.25,18.2,18.25,93
20140201|2014-01-02 06:00,2,18.25,18.3,18.25,18.3,62
20140201|2014-01-02 06:30,2,18.25,18.25,18.2,18.2,40
20140201|2014-01-02 07:00,2,18.25,18.25,18.2,18.2,11
20140201|2014-01-02 07:30,2,18.25,18.35,18.25,18.3,73
20140201|2014-01-02 08:00,2,18.3,18.4,18.3,18.35,29
20140201|2014-01-02 08:30,2,18.4,18.55,18.4,18.5,283
20140201|2014-01-02 09:00,2,18.5,18.65,18.5,18.6,286
20140201|2014-01-02 09:30,2,18.6,18.65,18.55,18.65,332
20140201|2014-01-02 10:00,2,18.65,18.7,18.5,18.55,1147
20140201|2014-01-02 10:30,2,18.55,18.55,18.55,18.55,35
20140201|2014-01-03 02:00,3,19,19,18.4,18.55,370
20140201|2014-01-03 02:30,3,18.6,18.6,18.55,18.55,250
20140201|2014-01-03 03:00,3,18.45,18.45,18.4,18.4,58
20140201|2014-01-03 03:30,3,18.45,18.45,18.4,18.45,136
20140201|2014-01-03 04:00,3,18.45,18.5,18.45,18.5,72
20140201|2014-01-03 04:30,3,18.4,18.4,18.4,18.4,50
20140201|2014-01-03 05:30,3,18.4,18.4,18.25,18.3,169
20140201|2014-01-03 06:00,3,18.35,18.35,18.35,18.35,51
20140201|2014-01-03 06:30,3,18.35,18.35,18.25,18.25,134
20140201|2014-01-03 07:00,3,18.25,18.25,18.2,18.25,89
20140201|2014-01-03 07:30,3,18.25,18.3,18.2,18.25,126
20140201|2014-01-03 08:00,3,18.25,18.3,18.25,18.3,33
20140201|2014-01-03 08:30,3,18.3,18.3,18.25,18.3,73
20140201|2014-01-03 09:00,3,18.25,18.3,18.25,18.3,204
20140201|2014-01-03 09:30,3,18.25,18.3,18.25,18.3,172
20140201|2014-01-03 10:00,3,18.25,18.4,18.25,18.4,654
20140201|2014-01-06 02:00,6,18.2,18.3,18,18.1,864
20140201|2014-01-06 02:30,6,18,18.2,18,18.2,353
20140201|2014-01-06 03:00,6,18.2,18.3,18.1,18.2,100
20140201|2014-01-06 03:30,6,18.15,18.15,18.15,18.15,306
20140201|2014-01-06 04:00,6,18.15,18.15,18.15,18.15,285
20140201|2014-01-06 04:30,6,18.15,18.15,18.1,18.1,5
20140201|2014-01-06 05:00,6,18.1,18.1,18.1,18.1,129
20140201|2014-01-06 05:30,6,18.05,18.05,18.05,18.05,210
20140201|2014-01-06 06:30,6,18.05,18.1,18.05,18.1,71
20140201|2014-01-06 07:00,6,18.15,18.15,18.15,18.15,2
20140201|2014-01-06 07:30,6,18.15,18.2,18.15,18.2,35
20140201|2014-01-06 08:00,6,18.15,18.15,18.15,18.15,204
20140201|2014-01-06 08:30,6,18.15,18.3,18.15,18.3,49
20140201|2014-01-06 09:00,6,18.25,18.25,18.2,18.25,35
20140201|2014-01-06 09:30,6,18.25,18.3,18.25,18.25,39
20140201|2014-01-06 10:00,6,18.25,18.45,18.25,18.3,936
20140201|2014-01-07 02:00,7,18.2,18.4,18.2,18.35,637
20140201|2014-01-07 02:30,7,18.3,18.3,18.2,18.2,672
20140201|2014-01-07 03:00,7,18.1,18.1,18,18,729
20140201|2014-01-07 04:00,7,17.95,17.95,17.95,17.95,2
20140201|2014-01-07 04:30,7,17.9,17.9,17.8,17.85,677
20140201|2014-01-07 05:00,7,17.9,18,17.9,17.95,15
20140201|2014-01-07 05:30,7,17.9,17.9,17.9,17.9,8
20140201|2014-01-07 06:00,7,17.9,17.9,17.9,17.9,215
20140201|2014-01-07 06:30,7,17.9,17.9,17.9,17.9,277
20140201|2014-01-07 07:00,7,17.9,17.9,17.9,17.9,6
20140201|2014-01-07 07:30,7,17.9,17.95,17.9,17.9,167
20140201|2014-01-07 08:00,7,17.95,18,17.95,18,158
20140201|2014-01-07 08:30,7,18,18,17.95,17.95,860
20140201|2014-01-07 09:00,7,17.95,17.95,17.9,17.9,162
20140201|2014-01-07 09:30,7,17.9,17.9,17.8,17.8,463
20140201|2014-01-07 10:00,7,17.85,18,17.8,17.95,1444
20140201|2014-01-08 02:00,8,17.75,17.95,17.75,17.95,175
20140201|2014-01-08 02:30,8,17.9,17.9,17.9,17.9,26
20140201|2014-01-08 03:00,8,17.9,17.9,17.9,17.9,13
20140201|2014-01-08 03:30,8,17.95,17.95,17.95,17.95,7
20140201|2014-01-08 04:00,8,18.05,18.05,17.95,18,122
20140201|2014-01-08 04:30,8,18,18.15,18,18.15,134
20140201|2014-01-08 05:00,8,18.1,18.1,18.1,18.1,100
20140201|2014-01-08 05:30,8,18.15,18.15,18.15,18.15,22
20140201|2014-01-08 06:30,8,18.1,18.1,18.1,18.1,100
20140201|2014-01-08 07:00,8,18.1,18.15,18.1,18.15,113
20140201|2014-01-08 08:00,8,18.05,18.05,18.05,18.05,3
20140201|2014-01-08 08:30,8,18.05,18.15,18.05,18.15,140
20140201|2014-01-08 09:00,8,18.1,18.1,18.05,18.05,256
20140201|2014-01-08 09:30,8,18.05,18.05,18.05,18.05,1
20140201|2014-01-08 10:00,8,18.1,18.25,18.05,18.2,926
20140201|2014-01-08 10:30,8,18.2,18.2,18.2,18.2,50
20140201|2014-01-09 02:00,9,18,18.25,18,18.25,145
20140201|2014-01-09 02:30,9,18.25,18.25,18.15,18.15,110
20140201|2014-01-09 03:00,9,18.1,18.1,17.9,17.9,116
20140201|2014-01-09 03:30,9,17.9,17.9,17.85,17.9,22
20140201|2014-01-09 04:00,9,17.9,17.9,17.9,17.9,138
20140201|2014-01-09 04:30,9,17.9,17.9,17.9,17.9,2
20140201|2014-01-09 05:00,9,17.8,17.85,17.8,17.85,103
20140201|2014-01-09 06:00,9,17.85,17.85,17.85,17.85,20
20140201|2014-01-09 06:30,9,17.85,17.85,17.85,17.85,70
20140201|2014-01-09 07:00,9,17.9,17.95,17.9,17.95,40
20140201|2014-01-09 07:30,9,17.9,17.9,17.85,17.9,285
20140201|2014-01-09 08:00,9,17.85,17.85,17.7,17.75,517
20140201|2014-01-09 08:30,9,17.75,17.8,17.75,17.8,84
20140201|2014-01-09 09:00,9,17.75,17.8,17.75,17.8,93
20140201|2014-01-09 09:30,9,17.8,17.95,17.8,17.95,217
20140201|2014-01-09 10:00,9,18,18.35,18,18.3,1813
20140201|2014-01-10 02:00,10,18.15,18.15,17.95,18.15,258
20140201|2014-01-10 02:30,10,18.1,18.1,18,18.05,286
20140201|2014-01-10 03:00,10,18,18,17.95,17.95,175
20140201|2014-01-10 03:30,10,17.9,17.9,17.9,17.9,1
20140201|2014-01-10 04:00,10,17.95,17.95,17.95,17.95,110
20140201|2014-01-10 04:30,10,17.9,17.95,17.9,17.95,77
20140201|2014-01-10 05:00,10,17.85,17.85,17.75,17.75,147
20140201|2014-01-10 05:30,10,17.8,17.8,17.75,17.75,22
20140201|2014-01-10 06:00,10,17.8,17.8,17.8,17.8,15
20140201|2014-01-10 06:30,10,17.85,17.85,17.85,17.85,129
20140201|2014-01-10 07:00,10,17.8,17.85,17.8,17.8,155
20140201|2014-01-10 07:30,10,17.85,18.15,17.75,17.75,781
20140201|2014-01-10 08:00,10,17.8,17.9,17.8,17.9,137
20140201|2014-01-10 08:30,10,17.95,18,17.95,18,21
20140201|2014-01-10 09:00,10,18.05,18.1,18,18,230
20140201|2014-01-10 09:30,10,18,18,17.95,17.95,155
20140201|2014-01-10 10:00,10,17.95,17.95,17.85,17.95,1089
20140201|2014-01-13 02:00,13,17.75,17.95,17.75,17.95,129
20140201|2014-01-13 02:30,13,17.9,17.9,17.8,17.8,78
20140201|2014-01-13 03:00,13,17.85,17.85,17.7,17.7,371
20140201|2014-01-13 03:30,13,17.7,17.75,17.65,17.75,353
20140201|2014-01-13 04:00,13,17.75,17.75,17.75,17.75,50
20140201|2014-01-13 04:30,13,17.75,17.75,17.75,17.75,605
20140201|2014-01-13 05:00,13,17.8,17.8,17.7,17.7,446
20140201|2014-01-13 05:30,13,17.75,17.8,17.75,17.8,6
20140201|2014-01-13 06:00,13,17.75,17.75,17.75,17.75,73
20140201|2014-01-13 07:00,13,17.75,17.8,17.75,17.8,117
20140201|2014-01-13 07:30,13,17.85,17.85,17.8,17.85,25
20140201|2014-01-13 08:00,13,17.8,17.9,17.8,17.9,108
20140201|2014-01-13 08:30,13,17.85,17.85,17.8,17.8,22
20140201|2014-01-13 09:00,13,17.8,17.8,17.8,17.8,10
20140201|2014-01-13 09:30,13,17.75,17.75,17.75,17.75,12
20140201|2014-01-13 10:00,13,17.75,17.95,17.75,17.9,951
20140201|2014-01-14 02:00,14,18.3,18.45,18.3,18.4,1267
20140201|2014-01-14 02:30,14,18.35,18.35,18.2,18.2,437
20140201|2014-01-14 03:00,14,18.15,18.2,18.15,18.2,277
20140201|2014-01-14 03:30,14,18.15,18.15,18.15,18.15,2
20140201|2014-01-14 04:00,14,18.15,18.15,18.1,18.1,280
20140201|2014-01-14 05:00,14,18.05,18.05,18.05,18.05,75
20140201|2014-01-14 05:30,14,18.05,18.1,18.05,18.1,227
20140201|2014-01-14 06:00,14,18.15,18.15,18.15,18.15,94
20140201|2014-01-14 06:30,14,18.1,18.1,18.05,18.05,10
20140201|2014-01-14 07:00,14,18.1,18.1,18.05,18.05,129
20140201|2014-01-14 07:30,14,18.1,18.1,18.1,18.1,5
20140201|2014-01-14 08:00,14,18.05,18.05,18,18,419
20140201|2014-01-14 08:30,14,18,18.15,18,18.15,469
20140201|2014-01-14 09:00,14,18.05,18.1,18,18,136
20140201|2014-01-14 09:30,14,17.9,17.95,17.9,17.95,81
20140201|2014-01-14 10:00,14,17.9,17.95,17.8,17.85,811
20140201|2014-01-15 02:00,15,17.7,17.8,17.5,17.6,330
20140201|2014-01-15 02:30,15,17.55,17.55,17.45,17.55,697
20140201|2014-01-15 03:00,15,17.6,17.65,17.6,17.65,21
20140201|2014-01-15 03:30,15,17.7,17.7,17.7,17.7,171
20140201|2014-01-15 04:00,15,17.7,17.7,17.65,17.65,118
20140201|2014-01-15 04:30,15,17.65,17.65,17.65,17.65,1
20140201|2014-01-15 05:00,15,17.65,17.65,17.65,17.65,1
20140201|2014-01-15 05:30,15,17.55,17.55,17.45,17.45,242
20140201|2014-01-15 06:00,15,17.45,17.45,17.45,17.45,13
20140201|2014-01-15 06:30,15,17.5,17.5,17.45,17.5,122
20140201|2014-01-15 07:00,15,17.5,17.55,17.5,17.55,300
20140201|2014-01-15 07:30,15,17.55,17.65,17.55,17.65,119
20140201|2014-01-15 08:00,15,17.6,17.6,17.6,17.6,8
20140201|2014-01-15 08:30,15,17.5,17.5,17.5,17.5,14
20140201|2014-01-15 09:00,15,17.5,17.55,17.45,17.55,238
20140201|2014-01-15 09:30,15,17.55,17.55,17.55,17.55,114
20140201|2014-01-15 10:00,15,17.55,17.6,17.5,17.55,960
20140201|2014-01-16 02:00,16,17.65,17.7,17.55,17.7,252
20140201|2014-01-16 02:30,16,17.7,17.7,17.65,17.65,300
20140201|2014-01-16 03:00,16,17.65,17.65,17.6,17.65,160
20140201|2014-01-16 03:30,16,17.6,17.6,17.6,17.6,3
20140201|2014-01-16 04:00,16,17.65,17.65,17.65,17.65,108
20140201|2014-01-16 04:30,16,17.65,17.65,17.55,17.55,15
20140201|2014-01-16 05:00,16,17.55,17.55,17.55,17.55,42
20140201|2014-01-16 05:30,16,17.6,17.6,17.6,17.6,12
20140201|2014-01-16 06:00,16,17.65,17.65,17.65,17.65,39
20140201|2014-01-16 06:30,16,17.7,17.75,17.7,17.75,125
20140201|2014-01-16 07:00,16,17.8,17.85,17.8,17.8,129
20140201|2014-01-16 07:30,16,17.85,17.9,17.8,17.9,212
20140201|2014-01-16 08:00,16,17.95,18.05,17.9,18,896
20140201|2014-01-16 08:30,16,17.95,18,17.85,17.9,266
20140201|2014-01-16 09:00,16,17.9,17.9,17.85,17.85,513
20140201|2014-01-16 09:30,16,17.85,17.95,17.85,17.9,699
20140201|2014-01-16 10:00,16,17.9,17.95,17.85,17.85,635
20140201|2014-01-16 10:30,16,17.85,17.85,17.85,17.85,3
20140201|2014-01-17 02:00,17,17.75,17.85,17.7,17.8,338
20140201|2014-01-17 02:30,17,17.8,17.8,17.65,17.8,361
20140201|2014-01-17 03:00,17,17.7,17.75,17.65,17.65,348
20140201|2014-01-17 03:30,17,17.7,17.75,17.7,17.75,438
20140201|2014-01-17 04:00,17,17.65,17.65,17.65,17.65,3
20140201|2014-01-17 04:30,17,17.65,17.65,17.6,17.65,149
20140201|2014-01-17 05:00,17,17.65,17.65,17.65,17.65,6
20140201|2014-01-17 06:00,17,17.75,17.8,17.7,17.75,199
20140201|2014-01-17 06:30,17,17.75,17.75,17.75,17.75,3
20140201|2014-01-17 07:00,17,17.75,17.85,17.7,17.85,24
20140201|2014-01-17 07:30,17,17.9,17.9,17.8,17.8,88
20140201|2014-01-17 08:00,17,17.75,17.75,17.75,17.75,107
20140201|2014-01-17 08:30,17,17.75,17.75,17.65,17.65,859
20140201|2014-01-17 09:00,17,17.65,17.75,17.65,17.65,315
20140201|2014-01-17 09:30,17,17.65,17.65,17.55,17.6,208
20140201|2014-01-17 10:00,17,17.6,17.65,17.5,17.55,1093
20140201|2014-01-20 02:00,20,17.5,17.65,17.45,17.45,592
20140201|2014-01-20 02:30,20,17.5,17.5,17.35,17.4,158
20140201|2014-01-20 03:00,20,17.35,17.35,17.2,17.25,789
20140201|2014-01-20 03:30,20,17.25,17.3,17.25,17.25,101
20140201|2014-01-20 04:00,20,17.25,17.25,17.2,17.2,407
20140201|2014-01-20 04:30,20,17.25,17.25,17.15,17.15,385
20140201|2014-01-20 05:00,20,17.15,17.2,17.1,17.2,785
20140201|2014-01-20 05:30,20,17.2,17.25,17.2,17.25,26
20140201|2014-01-20 06:30,20,17.25,17.3,17.25,17.3,144
20140201|2014-01-20 07:00,20,17.3,17.3,17.3,17.3,2
20140201|2014-01-20 07:30,20,17.3,17.4,17.3,17.4,609
20140201|2014-01-20 08:00,20,17.4,17.45,17.4,17.45,240
20140201|2014-01-20 08:30,20,17.4,17.5,17.4,17.5,331
20140201|2014-01-20 09:00,20,17.45,17.45,17.4,17.4,106
20140201|2014-01-20 09:30,20,17.4,17.4,17.4,17.4,77
20140201|2014-01-20 10:00,20,17.35,17.35,17.3,17.3,896
20140201|2014-01-20 10:30,20,17.3,17.3,17.3,17.3,5
20140201|2014-01-21 02:00,21,17.3,17.3,17.05,17.15,915
20140201|2014-01-21 02:30,21,17.15,17.2,17.15,17.2,52
20140201|2014-01-21 03:00,21,17.15,17.2,17.15,17.2,219
20140201|2014-01-21 03:30,21,17.2,17.2,17.2,17.2,36
20140201|2014-01-21 04:00,21,17.15,17.15,17.15,17.15,152
20140201|2014-01-21 05:00,21,17.1,17.1,17.1,17.1,3
20140201|2014-01-21 05:30,21,17.05,17.15,17.05,17.1,18
20140201|2014-01-21 06:00,21,17.1,17.15,17.1,17.15,18
20140201|2014-01-21 06:30,21,17.15,17.15,17.05,17.1,122
20140201|2014-01-21 07:00,21,17.1,17.1,17.1,17.1,95
20140201|2014-01-21 07:30,21,17.1,17.1,17.1,17.1,146
20140201|2014-01-21 08:00,21,17.05,17.1,17.05,17.1,391
20140201|2014-01-21 08:30,21,17.1,17.25,17.1,17.15,335
20140201|2014-01-21 09:00,21,17.2,17.3,17.2,17.3,123
20140201|2014-01-21 09:30,21,17.35,17.4,17.3,17.3,418
20140201|2014-01-21 10:00,21,17.3,17.45,17.3,17.3,1641
20140201|2014-01-21 10:30,21,17.3,17.3,17.3,17.3,34
20140201|2014-01-22 02:00,22,17.25,17.25,17.1,17.2,151
20140201|2014-01-22 02:30,22,17.2,17.2,17.15,17.2,365
20140201|2014-01-22 03:00,22,17.2,17.2,17.1,17.1,98
20140201|2014-01-22 03:30,22,17.15,17.35,17.1,17.3,223
20140201|2014-01-22 04:00,22,17.3,17.3,17.3,17.3,13
20140201|2014-01-22 04:30,22,17.3,17.6,17.3,17.45,1605
20140201|2014-01-22 05:00,22,17.5,17.55,17.45,17.55,184
20140201|2014-01-22 05:30,22,17.55,17.55,17.5,17.5,87
20140201|2014-01-22 06:00,22,17.55,17.55,17.4,17.4,310
20140201|2014-01-22 06:30,22,17.45,17.5,17.4,17.5,299
20140201|2014-01-22 07:00,22,17.5,17.6,17.45,17.45,893
20140201|2014-01-22 07:30,22,17.45,17.45,17.4,17.4,282
20140201|2014-01-22 08:00,22,17.4,17.4,17.25,17.3,439
20140201|2014-01-22 08:30,22,17.35,17.45,17.3,17.45,337
20140201|2014-01-22 09:00,22,17.4,17.45,17.25,17.3,270
20140201|2014-01-22 09:30,22,17.3,17.6,17.3,17.6,666
20140201|2014-01-22 10:00,22,17.55,17.65,17.4,17.55,1400
20140201|2014-01-22 10:30,22,17.4,17.4,17.4,17.4,5
20140201|2014-01-23 02:00,23,17.55,17.6,17.35,17.35,62
20140201|2014-01-23 02:30,23,17.3,17.35,17.25,17.35,49
20140201|2014-01-23 03:00,23,17.3,17.45,17.3,17.3,28
20140201|2014-01-23 03:30,23,17.3,17.35,17.3,17.3,229
20140201|2014-01-23 04:00,23,17.3,17.3,17.3,17.3,18
20140201|2014-01-23 04:30,23,17.3,17.3,17.3,17.3,3
20140201|2014-01-23 05:00,23,17.3,17.35,17.3,17.35,34
20140201|2014-01-23 05:30,23,17.35,17.45,17.35,17.45,30
20140201|2014-01-23 06:00,23,17.45,17.55,17.45,17.5,162
20140201|2014-01-23 07:00,23,17.4,17.45,17.4,17.45,33
20140201|2014-01-23 07:30,23,17.45,17.7,17.45,17.7,214
20140201|2014-01-23 08:00,23,17.7,17.75,17.65,17.7,344
20140201|2014-01-23 08:30,23,17.75,18.05,17.75,18,2363
20140201|2014-01-23 09:00,23,18.05,18.25,18,18.2,2672
20140201|2014-01-23 09:30,23,18.2,18.25,18.1,18.15,1150
20140201|2014-01-23 10:00,23,18.15,18.2,18,18.1,2380
20140201|2014-01-23 10:30,23,18.05,18.05,18.05,18.05,100
20140201|2014-01-24 02:00,24,17.7,18.1,17.7,18.1,566
20140201|2014-01-24 02:30,24,18.05,18.6,18.05,18.6,2125
20140201|2014-01-24 03:00,24,18.65,18.65,18.5,18.55,1087
20140201|2014-01-24 03:30,24,18.55,18.6,18.4,18.45,306
20140201|2014-01-24 04:00,24,18.5,18.9,18.5,18.85,443
20140201|2014-01-24 04:30,24,18.9,19,18.85,18.95,1135
20140201|2014-01-24 05:00,24,18.9,19.1,18.9,19.05,2362
20140201|2014-01-24 05:30,24,19.1,19.2,18.8,18.85,946
20140201|2014-01-24 06:00,24,18.85,18.9,18.8,18.8,87
20140201|2014-01-24 06:30,24,18.75,18.75,18.7,18.7,258
20140201|2014-01-24 07:00,24,18.75,18.75,18.5,18.5,678
20140201|2014-01-24 07:30,24,18.5,18.65,18.5,18.6,383
20140201|2014-01-24 08:00,24,18.6,18.65,18.6,18.65,54
20140201|2014-01-24 08:30,24,18.7,19,18.7,18.8,1159
20140201|2014-01-24 09:00,24,18.95,19.4,18.85,19.1,1844
20140201|2014-01-24 09:30,24,19.15,19.55,19.15,19.35,1500
20140201|2014-01-24 10:00,24,19.3,19.65,19.2,19.65,1519
20140201|2014-01-24 10:30,24,19.85,19.85,19.85,19.85,210
20140201|2014-01-27 02:00,27,19.5,19.9,19.5,19.8,2080
20140201|2014-01-27 02:30,27,19.8,19.8,19.45,19.45,2290
20140201|2014-01-27 03:00,27,19.45,19.75,19.45,19.75,2209
20140201|2014-01-27 03:30,27,19.75,19.75,19.45,19.45,501
20140201|2014-01-27 04:00,27,19.4,19.6,19.4,19.6,262
20140201|2014-01-27 04:30,27,19.45,19.45,19.3,19.3,239
20140201|2014-01-27 05:00,27,19.25,19.4,19.25,19.3,441
20140201|2014-01-27 05:30,27,19.3,19.3,19.1,19.1,374
20140201|2014-01-27 06:00,27,19.1,19.1,19,19.05,493
20140201|2014-01-27 06:30,27,19,19.1,18.95,19.1,602
20140201|2014-01-27 07:00,27,19.05,19.15,19.05,19.15,533
20140201|2014-01-27 07:30,27,19.15,19.15,19.15,19.15,11
20140201|2014-01-27 08:00,27,19.2,19.2,19.2,19.2,880
20140201|2014-01-27 08:30,27,19.25,19.3,19.15,19.2,1558
20140201|2014-01-27 09:00,27,19.25,19.7,19.25,19.7,1217
20140201|2014-01-27 09:30,27,19.7,19.7,19.45,19.6,1440
20140201|2014-01-27 10:00,27,19.6,19.65,19.4,19.6,2448
20140201|2014-01-27 10:30,27,19.75,19.75,19.75,19.75,300
20140201|2014-01-28 02:00,28,19.3,19.4,19.15,19.3,821
20140201|2014-01-28 02:30,28,19.3,19.3,19.1,19.15,347
20140201|2014-01-28 03:00,28,19.15,19.2,19.1,19.15,195
20140201|2014-01-28 03:30,28,19.15,19.2,19.1,19.15,224
20140201|2014-01-28 04:00,28,19.15,19.2,19.15,19.2,120
20140201|2014-01-28 04:30,28,19.2,19.2,19.15,19.15,177
20140201|2014-01-28 05:00,28,19.1,19.35,19.1,19.35,360
20140201|2014-01-28 05:30,28,19.35,19.4,19.35,19.35,655
20140201|2014-01-28 06:00,28,19.25,19.3,19.25,19.25,25
20140201|2014-01-28 06:30,28,19.35,19.4,19.3,19.4,55
20140201|2014-01-28 07:00,28,19.4,19.4,19.35,19.35,56
20140201|2014-01-28 07:30,28,19.35,19.65,19.35,19.45,285
20140201|2014-01-28 08:00,28,19.45,19.55,19.45,19.55,320
20140201|2014-01-28 08:30,28,19.55,19.55,19.25,19.25,633
20140201|2014-01-28 09:00,28,19.2,19.3,19.1,19.2,1112
20140201|2014-01-28 09:30,28,19.2,19.25,19.05,19.25,886
20140201|2014-01-28 10:00,28,19.15,19.35,19.15,19.35,859
20140201|2014-01-28 10:30,28,19.4,19.4,19.4,19.4,254
20140201|2014-01-29 02:00,29,18.85,18.85,18.45,18.45,834
20140201|2014-01-29 02:30,29,18.6,18.7,18.6,18.65,73
20140201|2014-01-29 03:00,29,18.65,18.95,18.65,18.9,872
20140201|2014-01-29 03:30,29,19,19.05,18.95,19.05,87
20140201|2014-01-29 04:00,29,19,19.05,19,19.05,122
20140201|2014-01-29 04:30,29,19.05,19.25,19.05,19.2,201
20140201|2014-01-29 05:00,29,19.2,19.3,19.2,19.3,147
20140201|2014-01-29 05:30,29,19.3,19.55,19.3,19.5,554
20140201|2014-01-29 06:00,29,19.5,19.5,19.35,19.5,92
20140201|2014-01-29 06:30,29,19.5,19.9,19.5,19.8,701
20140201|2014-01-29 07:00,29,19.7,19.8,19.5,19.8,1200
20140201|2014-01-29 07:30,29,19.8,20.45,19.8,20.15,2391
20140201|2014-01-29 08:00,29,20.15,20.7,20.15,20.35,2221
20140201|2014-01-29 08:30,29,20.35,20.35,20,20.15,655
20140201|2014-01-29 09:00,29,20.15,20.4,19.95,20.35,414
20140201|2014-01-29 09:30,29,20.3,20.3,20,20.05,315
20140201|2014-01-29 10:00,29,20.05,20.05,19.85,19.9,1230
20140201|2014-01-29 10:30,29,19.9,19.9,19.9,19.9,100
20140201|2014-01-30 02:00,30,19.9,20.2,19.9,20.2,975
20140201|2014-01-30 02:30,30,20.2,20.4,20.05,20.4,877
20140201|2014-01-30 03:00,30,20.4,20.75,20.4,20.65,1397
20140201|2014-01-30 03:30,30,20.65,20.65,20.2,20.25,306
20140201|2014-01-30 04:00,30,20.2,20.3,19.95,19.95,952
20140201|2014-01-30 04:30,30,19.95,20.05,19.85,20.05,468
20140201|2014-01-30 05:00,30,20.05,20.15,19.9,20.15,207
20140201|2014-01-30 05:30,30,20.05,20.15,20.05,20.1,118
20140201|2014-01-30 06:00,30,20.25,20.3,20.2,20.25,507
20140201|2014-01-30 06:30,30,20.3,20.35,20.25,20.25,303
20140201|2014-01-30 07:00,30,20.25,20.25,20.15,20.2,124
20140201|2014-01-30 07:30,30,20.25,20.25,19.7,19.7,1162
20140201|2014-01-30 08:00,30,19.65,19.65,19.5,19.55,940
20140201|2014-01-30 08:30,30,19.6,20.05,19.6,20.05,685
20140201|2014-01-30 09:00,30,20.05,20.25,19.95,20,858
20140201|2014-01-30 09:30,30,20.05,20.1,19.9,20,267
20140201|2014-01-30 10:00,30,20,20.05,19.85,20.05,972
20140201|2014-01-30 10:30,30,20.1,20.1,20.1,20.1,203
20140201|2014-01-31 02:00,31,20.25,20.5,20.2,20.45,1404
20140201|2014-01-31 02:30,31,20.45,20.65,20.4,20.4,1151
20140201|2014-01-31 03:00,31,20.4,20.7,20.35,20.65,1297
20140201|2014-01-31 03:30,31,20.65,20.8,20.6,20.75,232
20140201|2014-01-31 04:00,31,20.75,21.3,20.75,21.05,1072
20140201|2014-01-31 04:30,31,21.05,21.05,20.85,20.9,286
20140201|2014-01-31 05:00,31,20.95,21,20.85,20.9,352
20140201|2014-01-31 05:30,31,20.9,21.45,20.9,21.45,2954
20140201|2014-01-31 06:00,31,21.45,21.5,21.2,21.25,2114
20140201|2014-01-31 06:30,31,21.25,21.3,21.1,21.3,373
20140201|2014-01-31 07:00,31,21.25,21.85,21.2,21.85,2267
20140201|2014-01-31 07:30,31,21.75,21.8,21.55,21.7,878
20140201|2014-01-31 08:00,31,21.8,21.8,21.45,21.5,1645
20140201|2014-01-31 08:30,31,21.5,21.55,21.25,21.45,728
20140201|2014-01-31 09:00,31,21.4,21.4,21.15,21.2,745
20140201|2014-01-31 09:30,31,21.3,21.35,20.9,21,1229
20140201|2014-01-31 10:00,31,20.95,21,20.7,20.75,1766
20140201|2014-01-31 10:30,31,20.85,20.85,20.85,20.85,150
20140201|2014-02-03 02:00,3,21,21.25,20.7,21.25,834
20140201|2014-02-03 02:30,3,21.25,21.4,21.2,21.3,964
20140201|2014-02-03 03:00,3,21.25,21.65,21.25,21.65,560
20140201|2014-02-03 03:30,3,21.55,21.55,21.5,21.55,284
20140201|2014-02-03 04:00,3,21.5,21.5,21.35,21.5,98
20140201|2014-02-03 04:30,3,21.5,21.55,21.45,21.5,306
20140201|2014-02-03 05:00,3,21.55,21.65,21.5,21.5,44
20140201|2014-02-03 05:30,3,21.5,21.5,21.25,21.25,116
20140201|2014-02-03 06:00,3,21.25,21.3,21.25,21.3,25
20140201|2014-02-03 06:30,3,21.3,21.3,21.15,21.15,413
20140201|2014-02-03 07:00,3,21.15,21.2,21.1,21.2,211
20140201|2014-02-03 07:30,3,21.25,21.4,21.25,21.4,92
20140201|2014-02-03 08:00,3,21.4,21.6,21.4,21.6,67
20140201|2014-02-03 08:30,3,21.6,21.85,21.45,21.75,822
20140201|2014-02-03 09:00,3,21.8,22.45,21.8,22.2,957
20140201|2014-02-03 09:30,3,22.2,22.25,21.7,21.8,648
20140201|2014-02-03 10:00,3,21.9,22.4,21.8,22.4,1181
20140201|2014-02-03 10:30,3,22.35,22.35,22.35,22.35,18
20140201|2014-02-04 02:00,4,22.5,22.85,22.3,22.85,1682
20140201|2014-02-04 02:30,4,22.85,22.85,22.45,22.45,858
20140201|2014-02-04 03:00,4,22.5,22.55,22.35,22.45,283
20140201|2014-02-04 03:30,4,22.4,22.4,22.15,22.25,850
20140201|2014-02-04 04:00,4,22.25,22.25,22.15,22.25,181
20140201|2014-02-04 04:30,4,22.35,22.4,22.35,22.4,79
20140201|2014-02-04 05:00,4,22.35,22.4,22.35,22.4,133
20140201|2014-02-04 05:30,4,22.4,22.4,22.35,22.35,279
20140201|2014-02-04 06:00,4,22.4,22.4,22.3,22.3,133
20140201|2014-02-04 06:30,4,22.3,22.4,22.25,22.25,254
20140201|2014-02-04 07:00,4,22.25,22.25,22.05,22.1,194
20140201|2014-02-04 07:30,4,22.1,22.1,21.85,21.85,197
20140201|2014-02-04 08:00,4,21.8,21.85,21.75,21.8,928
20140201|2014-02-04 08:30,4,21.85,22.15,21.7,21.8,866
20140201|2014-02-04 09:00,4,21.75,22,21.65,22,600
20140201|2014-02-04 09:30,4,22,22.3,21.9,22.3,851
20140201|2014-02-04 10:00,4,22.3,22.3,22,22.2,2462
20140201|2014-02-04 10:30,4,22.2,22.2,22.2,22.2,6
20140201|2014-02-05 02:00,5,22.3,22.65,22.15,22.2,361
20140201|2014-02-05 02:30,5,22.1,22.15,21.9,22,459
20140201|2014-02-05 03:00,5,22,22,21.75,21.75,796
20140201|2014-02-05 03:30,5,21.75,21.85,21.75,21.85,152
20140201|2014-02-05 04:00,5,21.9,22.1,21.9,22,272
20140201|2014-02-05 04:30,5,21.95,22,21.95,21.95,220
20140201|2014-02-05 05:00,5,22.05,22.25,22.05,22.2,648
20140201|2014-02-05 05:30,5,22.15,22.15,22.05,22.1,176
20140201|2014-02-05 06:00,5,22.2,22.25,22.1,22.1,288
20140201|2014-02-05 06:30,5,22.15,22.15,22.15,22.15,10
20140201|2014-02-05 07:00,5,22.25,22.55,22.2,22.5,975
20140201|2014-02-05 07:30,5,22.5,22.5,22.1,22.15,645
20140201|2014-02-05 08:00,5,22.1,22.15,22.1,22.15,598
20140201|2014-02-05 08:30,5,22.2,22.3,22,22.3,1200
20140201|2014-02-05 09:00,5,22.15,22.7,21.9,22.6,1493
20140201|2014-02-05 09:30,5,22.6,22.65,22.25,22.3,1521
20140201|2014-02-05 10:00,5,22.35,22.55,22.25,22.25,1438
20140201|2014-02-05 10:30,5,22.15,22.15,22.15,22.15,16
20140201|2014-02-06 02:00,6,21.65,22.1,21.65,22.05,581
20140201|2014-02-06 02:30,6,22.05,22.05,21.9,21.9,267
20140201|2014-02-06 03:00,6,21.85,21.85,21.75,21.8,260
20140201|2014-02-06 03:30,6,21.75,21.75,21.4,21.4,964
20140201|2014-02-06 04:00,6,21.4,21.4,21.35,21.35,236
20140201|2014-02-06 04:30,6,21.4,21.4,21.35,21.35,350
20140201|2014-02-06 05:00,6,21.35,21.35,21.25,21.3,189
20140201|2014-02-06 05:30,6,21.35,21.35,21.3,21.35,418
20140201|2014-02-06 06:00,6,21.35,21.6,21.35,21.55,379
20140201|2014-02-06 06:30,6,21.6,21.8,21.35,21.5,886
20140201|2014-02-06 07:00,6,21.45,21.45,21.35,21.35,282
20140201|2014-02-06 07:30,6,21.4,22,21.4,21.65,564
20140201|2014-02-06 08:00,6,21.75,21.85,21.5,21.5,666
20140201|2014-02-06 08:30,6,21.5,21.5,21.1,21.1,2023
20140201|2014-02-06 09:00,6,21.15,21.15,20.85,21,1444
20140201|2014-02-06 09:30,6,20.95,20.95,20.7,20.9,941
20140201|2014-02-06 10:00,6,20.9,20.9,20.55,20.8,2020
20140201|2014-02-06 10:30,6,20.75,20.75,20.75,20.75,1
20140201|2014-02-07 02:00,7,20.4,20.55,20.35,20.5,812
20140201|2014-02-07 02:30,7,20.55,21,20.55,20.95,2397
20140201|2014-02-07 03:00,7,20.95,20.95,20.6,20.6,276
20140201|2014-02-07 03:30,7,20.55,20.55,20.45,20.45,466
20140201|2014-02-07 04:00,7,20.45,20.45,20.3,20.35,538
20140201|2014-02-07 04:30,7,20.35,20.35,20.35,20.35,1
20140201|2014-02-07 05:00,7,20.4,20.4,20.3,20.3,66
20140201|2014-02-07 05:30,7,20.35,20.4,20.35,20.35,302
20140201|2014-02-07 06:00,7,20.25,20.3,20.2,20.2,178
20140201|2014-02-07 06:30,7,20.2,20.25,20.15,20.2,354
20140201|2014-02-07 07:00,7,20.15,20.15,19.95,19.95,434
20140201|2014-02-07 07:30,7,20,20.7,19.65,19.65,3957
20140201|2014-02-07 08:00,7,19.65,19.8,19.6,19.65,1383
20140201|2014-02-07 08:30,7,19.7,19.75,19.4,19.5,1261
20140201|2014-02-07 09:00,7,19.45,19.85,19.45,19.7,2090
20140201|2014-02-07 09:30,7,19.65,19.75,19.65,19.65,907
20140201|2014-02-07 10:00,7,19.65,19.65,19.45,19.45,1466
20140201|2014-02-07 10:30,7,19.45,19.45,19.45,19.45,15
20140201|2014-02-10 02:00,10,19.4,19.65,19.35,19.65,843
20140201|2014-02-10 02:30,10,19.65,19.65,19.5,19.5,287
20140201|2014-02-10 03:00,10,19.5,19.5,19.35,19.45,460
20140201|2014-02-10 03:30,10,19.45,19.45,19.3,19.3,299
20140201|2014-02-10 04:00,10,19.3,19.3,19.2,19.2,258
20140201|2014-02-10 04:30,10,19.25,19.4,19.25,19.4,148
20140201|2014-02-10 05:00,10,19.4,19.5,19.4,19.5,103
20140201|2014-02-10 05:30,10,19.4,19.65,19.4,19.6,576
20140201|2014-02-10 06:00,10,19.55,19.55,19.55,19.55,7
20140201|2014-02-10 06:30,10,19.5,19.55,19.5,19.55,26
20140201|2014-02-10 07:00,10,19.5,19.5,19.45,19.45,170
20140201|2014-02-10 07:30,10,19.45,19.45,19.35,19.4,736
20140201|2014-02-10 08:00,10,19.35,19.35,19.2,19.25,518
20140201|2014-02-10 08:30,10,19.3,19.3,19.15,19.15,813
20140201|2014-02-10 09:00,10,19.2,19.25,19.1,19.15,757
20140201|2014-02-10 09:30,10,19.15,19.35,19.15,19.3,1010
20140201|2014-02-10 10:00,10,19.3,19.4,19.3,19.3,822
20140201|2014-02-11 02:00,11,19.15,19.15,18.75,18.75,537
20140201|2014-02-11 02:30,11,18.75,18.75,18.5,18.5,1197
20140201|2014-02-11 03:00,11,18.55,18.6,18.45,18.5,602
20140201|2014-02-11 03:30,11,18.5,18.55,18.5,18.5,607
20140201|2014-02-11 04:00,11,18.5,18.5,18.4,18.45,292
20140201|2014-02-11 04:30,11,18.45,18.55,18.45,18.55,439
20140201|2014-02-11 05:00,11,18.5,18.6,18.5,18.6,653
20140201|2014-02-11 05:30,11,18.6,18.65,18.6,18.65,65
20140201|2014-02-11 06:00,11,18.6,18.7,18.6,18.65,170
20140201|2014-02-11 06:30,11,18.65,18.65,18.55,18.55,218
20140201|2014-02-11 07:00,11,18.6,18.6,18.55,18.6,129
20140201|2014-02-11 07:30,11,18.55,18.75,18.55,18.75,371
20140201|2014-02-11 08:00,11,18.8,18.8,18.75,18.8,215
20140201|2014-02-11 08:30,11,18.8,18.8,18.55,18.7,1181
20140201|2014-02-11 09:00,11,18.7,18.7,18.35,18.4,645
20140201|2014-02-11 09:30,11,18.35,18.4,18.35,18.4,1481
20140201|2014-02-11 10:00,11,18.3,18.35,18,18,1131
20140201|2014-02-11 10:30,11,18.1,18.1,18.1,18.1,3
20140201|2014-02-12 02:00,12,17.9,17.9,17.7,17.75,338
20140201|2014-02-12 02:30,12,17.75,17.75,17.6,17.6,478
20140201|2014-02-12 03:00,12,17.55,17.65,17.55,17.6,359
20140201|2014-02-12 03:30,12,17.65,17.65,17.55,17.55,394
20140201|2014-02-12 04:00,12,17.55,17.6,17.5,17.6,200
20140201|2014-02-12 04:30,12,17.6,17.7,17.6,17.65,100
20140201|2014-02-12 05:00,12,17.7,17.8,17.65,17.8,489
20140201|2014-02-12 05:30,12,17.85,17.95,17.85,17.95,394
20140201|2014-02-12 06:00,12,17.95,17.95,17.95,17.95,75
20140201|2014-02-12 06:30,12,18,18,18,18,29
20140201|2014-02-12 07:00,12,18.05,18.05,18,18.05,444
20140201|2014-02-12 07:30,12,18.05,18.05,18.05,18.05,53
20140201|2014-02-12 08:00,12,17.95,17.95,17.8,17.85,485
20140201|2014-02-12 08:30,12,17.8,17.8,17.7,17.7,1031
20140201|2014-02-12 09:00,12,17.7,17.95,17.7,17.95,984
20140201|2014-02-12 09:30,12,17.95,18.05,17.9,18,1174
20140201|2014-02-12 10:00,12,18,18.1,17.9,18,1985
20140201|2014-02-12 10:30,12,17.95,17.95,17.95,17.95,100
20140201|2014-02-13 02:00,13,18.1,18.3,18.1,18.3,413
20140201|2014-02-13 02:30,13,18.25,18.25,18.05,18.05,1888
20140201|2014-02-13 03:00,13,18.1,18.4,18.1,18.3,715
20140201|2014-02-13 03:30,13,18.35,18.45,18.25,18.25,576
20140201|2014-02-13 04:00,13,18.35,18.45,18.3,18.35,832
20140201|2014-02-13 04:30,13,18.4,18.4,18.35,18.4,68
20140201|2014-02-13 05:00,13,18.45,18.55,18.4,18.55,317
20140201|2014-02-13 05:30,13,18.5,18.6,18.45,18.45,299
20140201|2014-02-13 06:00,13,18.4,18.4,18.3,18.3,271
20140201|2014-02-13 06:30,13,18.25,18.35,18.25,18.35,328
20140201|2014-02-13 07:00,13,18.3,18.45,18.3,18.4,260
20140201|2014-02-13 07:30,13,18.4,18.65,18.4,18.55,991
20140201|2014-02-13 08:00,13,18.45,18.7,18.45,18.7,117
20140201|2014-02-13 08:30,13,18.7,18.7,18.5,18.5,499
20140201|2014-02-13 09:00,13,18.5,18.5,18.25,18.25,464
20140201|2014-02-13 09:30,13,18.25,18.25,18.1,18.1,858
20140201|2014-02-13 10:00,13,18.1,18.1,17.9,17.9,690
20140201|2014-02-13 10:30,13,17.85,17.85,17.85,17.85,50
20140201|2014-02-14 02:00,14,17.7,17.9,17.55,17.8,595
20140201|2014-02-14 02:30,14,17.75,17.75,17.7,17.75,287
20140201|2014-02-14 03:00,14,17.75,17.75,17.3,17.3,843
20140201|2014-02-14 03:30,14,17.3,17.3,17.2,17.25,1137
20140201|2014-02-14 04:00,14,17.25,17.45,17.25,17.45,430
20140201|2014-02-14 04:30,14,17.4,17.4,17.35,17.35,276
20140201|2014-02-14 05:00,14,17.35,17.35,17.3,17.35,525
20140201|2014-02-14 05:30,14,17.35,17.35,17.25,17.25,464
20140201|2014-02-14 06:00,14,17.25,17.25,17.25,17.25,18
20140201|2014-02-14 06:30,14,17.3,17.35,17.3,17.35,79
20140201|2014-02-14 07:00,14,17.35,17.4,17.35,17.4,5
20140201|2014-02-14 07:30,14,17.4,17.5,17.35,17.5,599
20140201|2014-02-14 08:00,14,17.5,17.7,17.5,17.7,621
20140201|2014-02-14 08:30,14,17.7,17.7,17.6,17.6,333
20140201|2014-02-14 09:00,14,17.6,17.6,17.45,17.45,130
20140201|2014-02-14 09:30,14,17.45,17.45,17.3,17.35,1829
20140201|2014-02-14 10:00,14,17.3,17.35,17.25,17.25,2413
20140201|2014-02-17 02:00,17,17.15,17.3,16.95,17.25,426
20140201|2014-02-17 02:30,17,17.3,17.35,17.25,17.35,501
20140201|2014-02-17 03:00,17,17.4,17.5,17.4,17.5,1042
20140201|2014-02-17 03:30,17,17.45,17.45,17.4,17.45,128
20140201|2014-02-17 04:00,17,17.45,17.45,17.3,17.3,32
20140201|2014-02-17 04:30,17,17.35,17.35,17.3,17.3,129
20140201|2014-02-17 05:00,17,17.3,17.3,17.25,17.25,11
20140201|2014-02-17 05:30,17,17.25,17.25,17.25,17.25,14
20140201|2014-02-17 06:00,17,17.3,17.3,17.3,17.3,81
20140201|2014-02-17 06:30,17,17.25,17.25,17.25,17.25,15
20140201|2014-02-17 07:00,17,17.25,17.25,17.25,17.25,52
20140201|2014-02-17 07:30,17,17.25,17.25,17.25,17.25,1
20140201|2014-02-17 08:00,17,17.25,17.3,17.25,17.3,548
20140201|2014-02-17 08:30,17,17.25,17.3,17.25,17.25,700
20140201|2014-02-17 09:00,17,17.3,17.3,17.3,17.3,436
20140201|2014-02-17 09:30,17,17.35,17.35,17.35,17.35,235
20140201|2014-02-17 10:00,17,17.3,17.35,17.2,17.3,995
20140201|2014-02-17 10:30,17,17.3,17.3,17.3,17.3,1
20140201|2014-02-18 02:00,18,17.3,17.45,17.3,17.45,720
20140201|2014-02-18 02:30,18,17.45,17.7,17.45,17.5,1402
20140201|2014-02-18 03:00,18,17.55,17.6,17.45,17.55,880
20140201|2014-02-18 03:30,18,17.6,17.95,17.6,17.85,1427
20140201|2014-02-18 04:00,18,17.85,17.85,17.6,17.6,993
20140201|2014-02-18 04:30,18,17.6,17.6,17.5,17.5,256
20140201|2014-02-18 05:00,18,17.55,17.6,17.55,17.6,166
20140201|2014-02-18 05:30,18,17.6,17.65,17.5,17.5,350
20140201|2014-02-18 06:00,18,17.45,17.45,17.25,17.25,49
20140201|2014-02-18 06:30,18,17.25,17.25,17.2,17.2,116
20140201|2014-02-18 07:00,18,17.25,17.3,17.25,17.3,245
20140201|2014-02-18 07:30,18,17.4,17.5,17.4,17.5,138
20140201|2014-02-18 08:00,18,17.5,17.5,17.4,17.4,212
20140201|2014-02-18 08:30,18,17.4,17.45,17.3,17.35,800
20140201|2014-02-18 09:00,18,17.5,17.65,17.45,17.45,711
20140201|2014-02-18 09:30,18,17.45,17.45,17.4,17.4,298
20140201|2014-02-18 10:00,18,17.45,17.45,17.25,17.35,1666
20140201|2014-02-18 10:30,18,17.3,17.3,17.3,17.3,26
20140201|2014-02-19 02:00,19,17.25,17.35,17.25,17.35,808
20140201|2014-02-19 02:30,19,17.45,17.7,17.3,17.7,1862
20140201|2014-02-19 03:00,19,17.65,17.75,17.55,17.55,171
20140201|2014-02-19 03:30,19,17.55,17.55,17.45,17.55,17
20140201|2014-02-19 04:00,19,17.5,17.65,17.5,17.65,258
20140201|2014-02-19 04:30,19,17.65,17.85,17.65,17.85,1472
20140301|2013-07-19 03:00,19,24.05,24.05,24.05,24.05,2
20140301|2013-07-19 06:30,19,24,24,24,24,1
20140301|2013-07-19 10:00,19,24.3,24.3,24.3,24.3,5
20140301|2013-07-24 08:30,24,23.75,23.75,23.75,23.75,15
20140301|2013-07-24 10:00,24,23.8,23.8,23.8,23.8,45
20140301|2013-08-01 02:30,1,23.7,23.7,23.7,23.7,1
20140301|2013-08-05 02:30,5,23.2,23.2,23.2,23.2,1
20140301|2013-08-05 07:00,5,22.95,22.95,22.85,22.85,7
20140301|2013-08-05 07:30,5,23,23,23,23,15
20140301|2013-08-06 04:30,6,23,23,23,23,10
20140301|2013-08-06 07:30,6,23.05,23.05,23.05,23.05,100
20140301|2013-08-06 08:00,6,23,23,23,23,100
20140301|2013-08-06 08:30,6,23,23,23,23,100
20140301|2013-08-06 09:00,6,23.1,23.15,23.1,23.15,138
20140301|2013-08-06 09:30,6,23.2,23.35,23.2,23.35,108
20140301|2013-08-07 10:00,7,23.4,23.4,23.4,23.4,25
20140301|2013-08-08 03:30,8,23.1,23.1,23.1,23.1,100
20140301|2013-08-09 02:00,9,23.2,23.2,23.2,23.2,25
20140301|2013-08-12 04:00,12,23.4,23.4,23.4,23.4,2
20140301|2013-08-15 02:30,15,22.9,22.9,22.9,22.9,1
20140301|2013-08-15 07:00,15,23.3,23.3,23.3,23.3,38
20140301|2013-08-16 07:00,16,23.4,23.4,23.4,23.4,37
20140301|2013-08-21 04:00,21,23.45,23.45,23.45,23.45,3
20140301|2013-08-21 08:30,21,23.45,23.45,23.45,23.45,2
20140301|2013-08-21 09:00,21,23.5,23.5,23.5,23.5,3
20140301|2013-08-21 10:00,21,23.45,23.45,23.45,23.45,20
20140301|2013-08-22 06:30,22,23.15,23.15,23.15,23.15,20
20140301|2013-08-22 10:00,22,22.9,22.9,22.9,22.9,200
20140301|2013-08-23 05:00,23,22.85,22.85,22.85,22.85,250
20140301|2013-08-23 10:00,23,22.85,22.85,22.85,22.85,37
20140301|2013-08-26 10:00,26,22.85,22.85,22.8,22.8,600
20140301|2013-08-27 02:30,27,22.9,22.9,22.9,22.9,5
20140301|2013-08-27 03:30,27,23,23,23,23,50
20140301|2013-08-27 06:30,27,23.1,23.1,23.1,23.1,200
20140301|2013-08-27 07:00,27,23.15,23.15,23.1,23.1,17
20140301|2013-08-27 08:30,27,23.2,23.25,23.15,23.25,218
20140301|2013-08-27 09:00,27,23.25,23.35,23.25,23.35,121
20140301|2013-08-27 09:30,27,23.45,23.45,23.45,23.45,65
20140301|2013-08-27 10:00,27,23.55,23.65,23.55,23.65,204
20140301|2013-08-28 03:30,28,23.6,23.6,23.6,23.6,10
20140301|2013-08-28 04:00,28,23.65,23.65,23.65,23.65,25
20140301|2013-08-28 08:30,28,24.05,24.05,24.05,24.05,15
20140301|2013-08-29 02:30,29,23.75,23.75,23.7,23.7,310
20140301|2013-08-29 08:00,29,23.7,23.7,23.7,23.7,10
20140301|2013-08-29 09:30,29,23.65,23.65,23.65,23.65,100
20140301|2013-08-29 10:00,29,23.6,23.6,23.5,23.5,5
20140301|2013-08-30 06:00,30,23.65,23.7,23.65,23.7,10
20140301|2013-08-30 07:00,30,23.75,23.75,23.75,23.75,118
20140301|2013-08-30 09:00,30,23.85,23.85,23.85,23.85,9
20140301|2013-08-30 10:00,30,23.85,23.85,23.8,23.8,7
20140301|2013-09-02 03:30,2,23.45,23.45,23.45,23.45,5
20140301|2013-09-02 10:00,2,23.85,23.9,23.85,23.9,1155
20140301|2013-09-03 10:00,3,23.75,23.75,23.65,23.7,120
20140301|2013-09-04 08:30,4,23.9,23.9,23.9,23.9,101
20140301|2013-09-05 07:30,5,23.7,23.7,23.7,23.7,5
20140301|2013-09-05 10:00,5,23.65,23.65,23.65,23.65,5
20140301|2013-09-10 02:00,10,23.15,23.15,23.15,23.15,1
20140301|2013-09-10 06:00,10,23.05,23.05,23.05,23.05,100
20140301|2013-09-10 09:00,10,22.95,22.95,22.8,22.8,4
20140301|2013-09-10 10:00,10,23.05,23.1,23.05,23.1,35
20140301|2013-09-11 10:00,11,22.8,22.8,22.8,22.8,1
20140301|2013-09-12 02:00,12,22.8,22.85,22.7,22.7,13
20140301|2013-09-12 04:00,12,22.85,22.85,22.85,22.85,100
20140301|2013-09-13 10:00,13,22.9,22.9,22.9,22.9,10
20140301|2013-09-16 09:00,16,22.8,22.8,22.75,22.75,70
20140301|2013-09-17 03:30,17,22.75,22.75,22.75,22.75,1
20140301|2013-09-17 05:00,17,22.9,22.95,22.9,22.95,3
20140301|2013-09-17 06:00,17,22.7,22.7,22.7,22.7,1
20140301|2013-09-17 10:00,17,22.6,22.6,22.6,22.6,5
20140301|2013-09-18 04:30,18,22.55,22.55,22.5,22.5,95
20140301|2013-09-18 07:00,18,22.55,22.55,22.55,22.55,49
20140301|2013-09-18 07:30,18,22.55,22.55,22.5,22.55,90
20140301|2013-09-18 08:00,18,22.55,22.55,22.55,22.55,20
20140301|2013-09-18 09:00,18,22.55,22.6,22.55,22.6,46
20140301|2013-09-18 10:00,18,22.6,22.6,22.45,22.45,249
20140301|2013-09-19 10:00,19,22.35,22.4,22.2,22.2,181
20140301|2013-09-20 02:00,20,21.6,21.6,21.6,21.6,20
20140301|2013-09-20 04:30,20,22.1,22.1,22.05,22.05,15
20140301|2013-09-20 08:00,20,22.2,22.2,22.2,22.2,21
20140301|2013-09-20 08:30,20,22.25,22.25,22.25,22.25,75
20140301|2013-09-20 09:00,20,22.3,22.3,22.3,22.3,64
20140301|2013-09-20 09:30,20,22.15,22.15,22.15,22.15,28
20140301|2013-09-20 10:00,20,22.1,22.2,22.1,22.1,135
20140301|2013-09-23 06:30,23,22.25,22.25,22.25,22.25,5
20140301|2013-09-23 10:00,23,22.35,22.35,22.35,22.35,75
20140301|2013-09-24 03:30,24,22.4,22.4,22.4,22.4,300
20140301|2013-09-24 04:30,24,22.4,22.4,22.4,22.4,100
20140301|2013-09-24 05:30,24,22.45,22.45,22.45,22.45,10
20140301|2013-09-24 06:00,24,22.45,22.45,22.45,22.45,1
20140301|2013-09-24 06:30,24,22.45,22.45,22.4,22.4,21
20140301|2013-09-24 08:30,24,22.3,22.35,22.3,22.35,40
20140301|2013-09-24 09:00,24,22.4,22.4,22.4,22.4,44
20140301|2013-09-24 09:30,24,22.35,22.35,22.35,22.35,18
20140301|2013-09-24 10:00,24,22.35,22.4,22.35,22.4,2
20140301|2013-09-25 07:00,25,22.35,22.35,22.35,22.35,1
20140301|2013-09-25 09:30,25,22.35,22.35,22.35,22.35,11
20140301|2013-09-25 10:00,25,22.35,22.45,22.35,22.45,130
20140301|2013-09-26 07:30,26,22.4,22.4,22.4,22.4,4
20140301|2013-09-26 10:00,26,22.55,22.55,22.55,22.55,100
20140301|2013-09-27 06:00,27,22.55,22.55,22.3,22.35,60
20140301|2013-09-27 09:00,27,22.55,22.55,22.55,22.55,40
20140301|2013-09-27 10:00,27,22.6,22.7,22.6,22.7,125
20140301|2013-09-30 04:00,30,22.8,22.8,22.8,22.8,100
20140301|2013-09-30 07:30,30,22.9,22.9,22.9,22.9,100
20140301|2013-09-30 10:00,30,23,23.1,23,23.1,315
20140301|2013-10-01 07:00,1,22.9,22.9,22.9,22.9,1
20140301|2013-10-01 08:00,1,22.8,22.85,22.8,22.85,16
20140301|2013-10-01 09:00,1,22.75,22.75,22.75,22.75,5
20140301|2013-10-01 10:00,1,22.65,22.75,22.65,22.75,142
20140301|2013-10-02 04:00,2,22.85,22.85,22.85,22.85,100
20140301|2013-10-02 04:30,2,22.8,22.8,22.8,22.8,1
20140301|2013-10-02 09:00,2,22.9,23,22.9,23,2
20140301|2013-10-02 09:30,2,22.95,22.95,22.95,22.95,1
20140301|2013-10-02 10:00,2,22.9,23,22.85,23,200
20140301|2013-10-03 05:00,3,22.95,22.95,22.95,22.95,50
20140301|2013-10-03 06:30,3,22.95,22.95,22.95,22.95,1
20140301|2013-10-03 07:30,3,22.95,22.95,22.95,22.95,50
20140301|2013-10-03 09:00,3,23,23,23,23,1
20140301|2013-10-03 10:00,3,23.15,23.2,23.1,23.2,325
20140301|2013-10-04 08:30,4,22.95,23,22.95,23,46
20140301|2013-10-04 09:30,4,22.95,22.95,22.95,22.95,8
20140301|2013-10-04 10:00,4,22.95,23,22.95,23,376
20140301|2013-10-07 04:00,7,23.3,23.3,23.3,23.3,1
20140301|2013-10-07 07:30,7,22.9,22.9,22.9,22.9,2
20140301|2013-10-07 09:30,7,23,23,23,23,24
20140301|2013-10-07 10:00,7,23.1,23.15,23.1,23.15,100
20140301|2013-10-08 04:00,8,22.95,22.95,22.95,22.95,23
20140301|2013-10-08 05:30,8,22.9,22.9,22.9,22.9,1
20140301|2013-10-08 06:00,8,23.05,23.05,23.05,23.05,3
20140301|2013-10-08 07:30,8,23,23,23,23,6
20140301|2013-10-08 09:00,8,23,23,23,23,100
20140301|2013-10-08 09:30,8,23.05,23.05,23.05,23.05,6
20140301|2013-10-08 10:00,8,23.15,23.15,23.05,23.1,311
20140301|2013-10-09 03:00,9,23.1,23.1,23.1,23.1,5
20140301|2013-10-09 03:30,9,23.1,23.1,23,23,42
20140301|2013-10-09 04:00,9,22.95,22.95,22.8,22.8,12
20140301|2013-10-09 05:00,9,22.85,22.85,22.85,22.85,10
20140301|2013-10-09 07:00,9,22.9,22.9,22.9,22.9,1
20140301|2013-10-09 08:00,9,22.95,23,22.95,23,12
20140301|2013-10-09 08:30,9,23.05,23.1,23.05,23.05,30
20140301|2013-10-09 10:00,9,23.2,23.25,23.15,23.25,673
20140301|2013-10-09 10:30,9,23.2,23.2,23.2,23.2,35
20140301|2013-10-10 03:00,10,22.9,22.9,22.9,22.9,6
20140301|2013-10-10 06:30,10,22.7,22.7,22.7,22.7,1
20140301|2013-10-10 08:00,10,22.75,22.75,22.75,22.75,100
20140301|2013-10-10 08:30,10,22.75,22.9,22.75,22.9,102
20140301|2013-10-10 09:00,10,22.75,22.75,22.7,22.75,39
20140301|2013-10-10 10:00,10,22.75,22.75,22.7,22.7,1038
20140301|2013-10-11 08:00,11,22.65,22.65,22.65,22.65,2
20140301|2013-10-11 08:30,11,22.65,22.65,22.65,22.65,28
20140301|2013-10-11 10:00,11,22.4,22.6,22.4,22.55,718
20140301|2013-10-14 02:30,14,22.6,22.6,22.6,22.6,2
20140301|2013-10-14 08:30,14,22.75,22.8,22.75,22.8,11
20140301|2013-10-14 10:00,14,22.65,22.7,22.65,22.65,428
20140301|2013-10-15 08:30,15,22.2,22.2,22.2,22.2,1
20140301|2013-10-16 02:00,16,22.25,22.25,22.25,22.25,1
20140301|2013-10-16 03:00,16,22.1,22.1,22.1,22.1,25
20140301|2013-10-16 08:30,16,22.05,22.05,22.05,22.05,5
20140301|2013-10-16 09:00,16,22,22,22,22,100
20140301|2013-10-16 09:30,16,21.85,21.85,21.85,21.85,56
20140301|2013-10-16 10:00,16,21.85,21.85,21.6,21.75,1032
20140301|2013-10-16 10:30,16,21.75,21.75,21.75,21.75,100
20140301|2013-10-17 02:00,17,21.45,21.45,21.45,21.45,1
20140301|2013-10-17 05:00,17,21.6,21.6,21.6,21.6,76
20140301|2013-10-17 07:00,17,21.65,21.65,21.65,21.65,75
20140301|2013-10-17 07:30,17,21.7,21.75,21.7,21.75,30
20140301|2013-10-17 08:00,17,21.8,21.8,21.8,21.8,220
20140301|2013-10-17 08:30,17,21.7,21.7,21.7,21.7,99
20140301|2013-10-17 09:30,17,21.65,21.65,21.65,21.65,5
20140301|2013-10-17 10:00,17,21.65,21.7,21.55,21.7,210
20140301|2013-10-18 03:30,18,21.4,21.4,21.4,21.4,2
20140301|2013-10-18 08:00,18,21.25,21.25,21.2,21.2,6
20140301|2013-10-18 10:00,18,20.95,21.1,20.95,21.1,256
20140301|2013-10-18 10:30,18,21.05,21.05,21.05,21.05,20
20140301|2013-10-21 04:00,21,21.1,21.1,21.1,21.1,5
20140301|2013-10-21 05:00,21,21.05,21.05,21.05,21.05,5
20140301|2013-10-21 07:30,21,21.15,21.15,21.15,21.15,1
20140301|2013-10-21 10:00,21,21.1,21.1,21.1,21.1,21
20140301|2013-10-22 05:00,22,21.15,21.15,21.15,21.15,1
20140301|2013-10-22 07:00,22,21.1,21.1,21.1,21.1,50
20140301|2013-10-22 07:30,22,21,21.05,21,21.05,303
20140301|2013-10-22 08:30,22,21,21,20.9,20.9,82
20140301|2013-10-22 09:30,22,21.15,21.2,21.15,21.2,3
20140301|2013-10-22 10:00,22,21.05,21.1,20.95,20.95,91
20140301|2013-10-23 08:30,23,21.3,21.3,21.3,21.3,18
20140301|2013-10-23 09:00,23,21.35,21.35,21.35,21.35,72
20140301|2013-10-23 10:00,23,21.25,21.35,21.25,21.35,13
20140301|2013-10-24 10:00,24,21,21.15,21,21.15,71
20140301|2013-10-25 10:00,25,20.95,21.15,20.9,20.9,105
20140301|2013-10-28 10:30,28,21.1,21.1,21.1,21.1,3
20140301|2013-10-28 11:00,28,21.2,21.25,21.05,21.15,460
20140301|2013-10-29 08:30,29,20.9,20.9,20.9,20.9,2
20140301|2013-10-29 11:00,29,21.1,21.1,21.05,21.1,325
20140301|2013-10-30 09:00,30,21.15,21.25,21.15,21.25,60
20140301|2013-10-30 10:00,30,21.15,21.15,21.15,21.15,100
20140301|2013-10-30 11:00,30,21.25,21.25,21.2,21.25,420
20140301|2013-10-31 10:00,31,21.1,21.1,21.1,21.1,150
20140301|2013-10-31 10:30,31,21.1,21.1,21.1,21.1,100
20140301|2013-10-31 11:00,31,21.15,21.15,21,21.15,461
20140301|2013-11-01 08:00,1,21.15,21.15,21.15,21.15,50
20140301|2013-11-01 11:00,1,21.25,21.35,21.25,21.3,251
20140301|2013-11-04 02:30,4,21.25,21.25,21.25,21.25,50
20140301|2013-11-04 06:30,4,21.25,21.25,21.25,21.25,50
20140301|2013-11-04 08:30,4,21.2,21.2,21.15,21.15,300
20140301|2013-11-04 09:30,4,21.25,21.25,21.25,21.25,50
20140301|2013-11-04 10:00,4,21.25,21.3,21.25,21.3,300
20140301|2013-11-05 02:30,5,21.2,21.2,21.2,21.2,10
20140301|2013-11-05 03:00,5,21.25,21.25,21.25,21.25,50
20140301|2013-11-05 03:30,5,21.2,21.2,21.2,21.2,50
20140301|2013-11-05 04:30,5,21.2,21.2,21.2,21.2,50
20140301|2013-11-05 06:00,5,21.25,21.25,21.25,21.25,50
20140301|2013-11-05 07:30,5,21.25,21.35,21.25,21.35,109
20140301|2013-11-05 08:00,5,21.3,21.3,21.25,21.25,105
20140301|2013-11-05 09:00,5,21.3,21.3,21.3,21.3,60
20140301|2013-11-05 10:00,5,21.25,21.35,21.25,21.25,475
20140301|2013-11-06 10:00,6,21.2,21.25,21.2,21.25,483
20140301|2013-11-07 10:00,7,21.2,21.3,21.15,21.25,381
20140301|2013-11-08 07:30,8,21.45,21.45,21.45,21.45,1
20140301|2013-11-08 10:00,8,21.2,21.35,21.2,21.35,619
20140301|2013-11-11 06:00,11,21.2,21.2,21.2,21.2,50
20140301|2013-11-11 06:30,11,21.2,21.2,21.2,21.2,50
20140301|2013-11-11 09:00,11,21.15,21.15,21.15,21.15,10
20140301|2013-11-11 10:00,11,21.2,21.2,21.05,21.05,172
20140301|2013-11-12 07:30,12,21.2,21.2,21.2,21.2,20
20140301|2013-11-12 10:00,12,21.35,21.4,21.3,21.4,150
20140301|2013-11-13 04:00,13,21.25,21.25,21.25,21.25,3
20140301|2013-11-13 06:00,13,21.35,21.35,21.35,21.35,10
20140301|2013-11-13 07:00,13,21.4,21.4,21.4,21.4,37
20140301|2013-11-13 07:30,13,21.4,21.4,21.4,21.4,2
20140301|2013-11-13 08:00,13,21.4,21.4,21.4,21.4,2
20140301|2013-11-13 08:30,13,21.45,21.45,21.35,21.35,80
20140301|2013-11-13 09:30,13,21.35,21.35,21.35,21.35,46
20140301|2013-11-13 10:00,13,21.5,21.5,21.4,21.4,320
20140301|2013-11-14 02:30,14,21.1,21.1,21.1,21.1,5
20140301|2013-11-14 04:00,14,21.15,21.15,21.15,21.15,6
20140301|2013-11-14 07:00,14,21.2,21.2,21.2,21.2,45
20140301|2013-11-14 07:30,14,21.2,21.2,21.2,21.2,5
20140301|2013-11-14 08:00,14,21.2,21.2,21.2,21.2,1
20140301|2013-11-14 09:00,14,21.3,21.3,21.3,21.3,70
20140301|2013-11-14 10:00,14,21.2,21.25,21.2,21.25,100
20140301|2013-11-14 10:30,14,21.25,21.25,21.25,21.25,40
20140301|2013-11-15 03:00,15,21.15,21.15,21.15,21.15,30
20140301|2013-11-15 07:00,15,21.15,21.15,21.15,21.15,27
20140301|2013-11-15 08:30,15,21.2,21.2,21.2,21.2,13
20140301|2013-11-15 09:00,15,21.2,21.25,21.15,21.2,1257
20140301|2013-11-15 09:30,15,21.2,21.2,21.2,21.2,825
20140301|2013-11-15 10:00,15,21.2,21.2,21.2,21.2,499
20140301|2013-11-18 02:30,18,21.2,21.2,21.2,21.2,5
20140301|2013-11-18 04:00,18,21.15,21.15,21.1,21.1,210
20140301|2013-11-18 05:30,18,21.1,21.1,21.1,21.1,150
20140301|2013-11-18 06:00,18,21.1,21.1,21.1,21.1,50
20140301|2013-11-18 06:30,18,21.1,21.1,21.1,21.1,50
20140301|2013-11-18 07:00,18,21.1,21.1,21.1,21.1,2
20140301|2013-11-18 08:30,18,21.1,21.1,21.1,21.1,6
20140301|2013-11-18 09:00,18,21.15,21.15,21.15,21.15,65
20140301|2013-11-18 09:30,18,21.1,21.15,21.1,21.15,121
20140301|2013-11-18 10:00,18,21.05,21.05,21.05,21.05,5
20140301|2013-11-19 02:30,19,21.15,21.15,21.15,21.15,20
20140301|2013-11-19 08:30,19,21.1,21.1,21.1,21.1,20
20140301|2013-11-19 09:00,19,21.05,21.05,21.05,21.05,50
20140301|2013-11-19 09:30,19,21.1,21.1,21.1,21.1,10
20140301|2013-11-19 10:00,19,21.15,21.15,21.1,21.1,364
20140301|2013-11-20 03:00,20,21,21,20.95,20.95,40
20140301|2013-11-20 03:30,20,20.95,20.95,20.95,20.95,12
20140301|2013-11-20 04:00,20,21,21,21,21,1
20140301|2013-11-20 04:30,20,21,21.05,21,21.05,149
20140301|2013-11-20 06:00,20,21.1,21.1,21.1,21.1,50
20140301|2013-11-20 07:30,20,21.05,21.05,21.05,21.05,8
20140301|2013-11-20 08:00,20,21.1,21.1,21.1,21.1,8
20140301|2013-11-20 08:30,20,21.1,21.1,21.1,21.1,12
20140301|2013-11-20 09:00,20,21,21,21,21,157
20140301|2013-11-20 09:30,20,20.95,20.95,20.95,20.95,69
20140301|2013-11-20 10:00,20,21,21,21,21,50
20140301|2013-11-21 03:00,21,21.1,21.1,21.1,21.1,50
20140301|2013-11-21 04:00,21,21,21,21,21,50
20140301|2013-11-21 04:30,21,20.9,20.9,20.9,20.9,50
20140301|2013-11-21 07:00,21,20.9,20.9,20.9,20.9,50
20140301|2013-11-21 09:00,21,20.9,20.9,20.9,20.9,1
20140301|2013-11-21 09:30,21,20.85,20.85,20.85,20.85,50
20140301|2013-11-21 10:00,21,20.8,20.8,20.65,20.65,1024
20140301|2013-11-22 03:30,22,20.7,20.7,20.7,20.7,4
20140301|2013-11-22 05:00,22,20.7,20.7,20.7,20.7,1
20140301|2013-11-22 07:00,22,20.7,20.7,20.7,20.7,1
20140301|2013-11-22 10:00,22,20.6,20.6,20.45,20.5,929
20140301|2013-11-25 04:00,25,20.35,20.35,20.35,20.35,1
20140301|2013-11-25 05:00,25,20.2,20.2,20.2,20.2,120
20140301|2013-11-25 07:00,25,20.25,20.25,20.25,20.25,1
20140301|2013-11-25 08:30,25,20.3,20.3,20.3,20.3,50
20140301|2013-11-25 09:30,25,20.3,20.3,20.3,20.3,45
20140301|2013-11-25 10:00,25,20.25,20.3,20.25,20.25,1001
20140301|2013-11-26 03:00,26,20.1,20.15,20.1,20.15,140
20140301|2013-11-26 03:30,26,20.2,20.2,20.15,20.15,19
20140301|2013-11-26 04:00,26,20.15,20.15,20.15,20.15,26
20140301|2013-11-26 07:30,26,20.15,20.15,20.15,20.15,18
20140301|2013-11-26 08:30,26,20.15,20.15,20.15,20.15,166
20140301|2013-11-26 09:00,26,20.15,20.2,20.15,20.15,336
20140301|2013-11-26 09:30,26,20.15,20.15,20.15,20.15,260
20140301|2013-11-26 10:00,26,20.15,20.15,20.05,20.05,478
20140301|2013-11-27 02:30,27,19.95,19.95,19.95,19.95,2
20140301|2013-11-27 05:00,27,19.9,19.9,19.9,19.9,2
20140301|2013-11-27 06:00,27,19.9,19.9,19.85,19.85,17
20140301|2013-11-27 06:30,27,19.9,19.9,19.9,19.9,309
20140301|2013-11-27 07:00,27,19.95,20,19.9,19.95,545
20140301|2013-11-27 07:30,27,19.95,20,19.95,19.95,365
20140301|2013-11-27 08:30,27,19.9,19.9,19.9,19.9,20
20140301|2013-11-27 09:00,27,19.95,19.95,19.95,19.95,100
20140301|2013-11-27 09:30,27,20,20,20,20,50
20140301|2013-11-27 10:00,27,19.95,19.95,19.8,19.8,526
20140301|2013-11-28 02:00,28,19.8,19.8,19.8,19.8,100
20140301|2013-11-28 03:00,28,19.75,19.75,19.7,19.7,118
20140301|2013-11-28 04:00,28,19.75,19.75,19.75,19.75,62
20140301|2013-11-28 04:30,28,19.75,19.75,19.75,19.75,254
20140301|2013-11-28 05:00,28,19.8,19.8,19.8,19.8,100
20140301|2013-11-28 05:30,28,19.8,19.8,19.8,19.8,135
20140301|2013-11-28 08:30,28,19.85,19.85,19.85,19.85,1
20140301|2013-11-28 10:00,28,19.75,19.75,19.7,19.7,150
20140301|2013-11-28 10:30,28,19.7,19.7,19.7,19.7,15
20140301|2013-11-29 02:00,29,19.7,19.75,19.7,19.75,102
20140301|2013-11-29 03:00,29,19.75,19.75,19.75,19.75,16
20140301|2013-11-29 04:00,29,19.7,19.7,19.7,19.7,1
20140301|2013-11-29 04:30,29,19.75,19.75,19.75,19.75,1
20140301|2013-11-29 06:30,29,19.75,19.75,19.75,19.75,1
20140301|2013-11-29 08:00,29,19.75,19.75,19.75,19.75,6
20140301|2013-11-29 08:30,29,19.75,19.85,19.75,19.85,28
20140301|2013-11-29 09:00,29,19.8,19.8,19.8,19.8,100
20140301|2013-11-29 09:30,29,19.85,19.95,19.85,19.95,300
20140301|2013-11-29 10:00,29,19.95,20.05,19.95,19.95,549
20140301|2013-11-29 10:30,29,19.95,19.95,19.95,19.95,5
20140301|2013-12-02 03:00,2,19.95,19.95,19.95,19.95,40
20140301|2013-12-02 03:30,2,19.95,20,19.95,19.95,53
20140301|2013-12-02 04:00,2,20,20,20,20,5
20140301|2013-12-02 05:00,2,20,20,20,20,7
20140301|2013-12-02 07:30,2,19.9,19.95,19.9,19.95,2
20140301|2013-12-02 08:00,2,19.9,19.9,19.9,19.9,40
20140301|2013-12-02 08:30,2,19.95,19.95,19.95,19.95,32
20140301|2013-12-02 09:30,2,19.95,19.95,19.95,19.95,94
20140301|2013-12-02 10:00,2,19.9,20,19.9,19.9,450
20140301|2013-12-03 03:00,3,20,20,20,20,4
20140301|2013-12-03 05:30,3,20.1,20.15,20.1,20.15,226
20140301|2013-12-03 06:30,3,20.1,20.2,20.1,20.2,160
20140301|2013-12-03 08:00,3,20.2,20.2,20.2,20.2,50
20140301|2013-12-03 09:00,3,20.15,20.2,20.1,20.2,215
20140301|2013-12-03 09:30,3,20.2,20.25,20.2,20.25,649
20140301|2013-12-03 10:00,3,20.2,20.25,20.15,20.15,1185
20140301|2013-12-04 02:30,4,20.05,20.1,20.05,20.05,123
20140301|2013-12-04 03:00,4,20.1,20.1,20.1,20.1,6
20140301|2013-12-04 03:30,4,20.1,20.1,20.1,20.1,7
20140301|2013-12-04 05:00,4,20.2,20.2,20.2,20.2,140
20140301|2013-12-04 05:30,4,20.2,20.2,20.2,20.2,50
20140301|2013-12-04 06:00,4,20.2,20.2,20.2,20.2,50
20140301|2013-12-04 06:30,4,20.35,20.35,20.35,20.35,2
20140301|2013-12-04 07:00,4,20.6,20.7,20.4,20.4,15
20140301|2013-12-04 07:30,4,20.5,20.5,20.5,20.5,100
20140301|2013-12-04 08:00,4,20.4,20.4,20.35,20.4,3
20140301|2013-12-04 08:30,4,20.4,20.4,20.4,20.4,3
20140301|2013-12-04 09:00,4,20.35,20.35,20.35,20.35,97
20140301|2013-12-04 09:30,4,20.25,20.25,20.25,20.25,100
20140301|2013-12-04 10:00,4,20.2,20.25,20.2,20.2,509
20140301|2013-12-05 04:00,5,20.2,20.2,20.15,20.15,22
20140301|2013-12-05 04:30,5,20.1,20.1,20.1,20.1,3
20140301|2013-12-05 05:00,5,20.15,20.15,20.15,20.15,20
20140301|2013-12-05 07:30,5,20.1,20.1,20.1,20.1,1
20140301|2013-12-05 09:00,5,20.25,20.25,20.25,20.25,5
20140301|2013-12-05 10:00,5,20.3,20.3,20.2,20.2,426
20140301|2013-12-05 10:30,5,20.2,20.2,20.2,20.2,15
20140301|2013-12-06 03:00,6,20.1,20.1,20.1,20.1,5
20140301|2013-12-06 08:00,6,20.05,20.05,20.05,20.05,200
20140301|2013-12-06 08:30,6,20.1,20.1,20.1,20.1,1025
20140301|2013-12-06 10:00,6,20,20,19.9,19.9,556
20140301|2013-12-06 10:30,6,19.9,19.9,19.9,19.9,53
20140301|2013-12-09 02:00,9,19.9,19.9,19.9,19.9,5
20140301|2013-12-09 03:30,9,19.8,19.8,19.8,19.8,216
20140301|2013-12-09 04:00,9,19.85,19.85,19.75,19.8,123
20140301|2013-12-09 04:30,9,19.85,19.85,19.85,19.85,100
20140301|2013-12-09 05:00,9,19.9,19.9,19.9,19.9,50
20140301|2013-12-09 06:30,9,19.8,19.8,19.8,19.8,20
20140301|2013-12-09 09:30,9,19.8,19.85,19.8,19.8,248
20140301|2013-12-09 10:00,9,19.8,19.8,19.55,19.6,573
20140301|2013-12-10 04:00,10,19.4,19.4,19.4,19.4,6
20140301|2013-12-10 05:30,10,19.5,19.5,19.5,19.5,20
20140301|2013-12-10 06:30,10,19.55,19.55,19.55,19.55,50
20140301|2013-12-10 07:00,10,19.75,19.75,19.75,19.75,16
20140301|2013-12-10 08:00,10,19.8,19.8,19.8,19.8,1
20140301|2013-12-10 08:30,10,19.9,19.9,19.85,19.85,41
20140301|2013-12-10 10:00,10,19.65,19.65,19.6,19.6,250
20140301|2013-12-11 03:00,11,19.6,19.65,19.6,19.65,60
20140301|2013-12-11 03:30,11,19.6,19.6,19.6,19.6,50
20140301|2013-12-11 04:00,11,19.65,19.7,19.65,19.65,200
20140301|2013-12-11 04:30,11,19.65,19.65,19.65,19.65,1
20140301|2013-12-11 06:00,11,19.65,19.65,19.65,19.65,3
20140301|2013-12-11 06:30,11,19.65,19.65,19.65,19.65,96
20140301|2013-12-11 08:30,11,19.65,19.7,19.65,19.7,75
20140301|2013-12-11 09:00,11,19.75,19.85,19.75,19.85,77
20140301|2013-12-11 09:30,11,19.85,19.85,19.85,19.85,100
20140301|2013-12-11 10:00,11,19.8,19.9,19.8,19.8,300
20140301|2013-12-12 02:30,12,19.95,19.95,19.95,19.95,1
20140301|2013-12-12 05:00,12,20,20,20,20,20
20140301|2013-12-12 06:00,12,20.05,20.05,20.05,20.05,22
20140301|2013-12-12 06:30,12,20.05,20.15,20.05,20.15,108
20140301|2013-12-12 07:00,12,20.05,20.05,20.05,20.05,2
20140301|2013-12-12 07:30,12,19.9,19.9,19.9,19.9,25
20140301|2013-12-12 08:30,12,20.05,20.05,20,20,200
20140301|2013-12-12 10:00,12,19.9,20,19.85,19.9,603
20140301|2013-12-13 02:30,13,19.8,19.8,19.8,19.8,13
20140301|2013-12-13 03:30,13,19.8,19.8,19.8,19.8,1
20140301|2013-12-13 05:30,13,19.75,19.75,19.75,19.75,8
20140301|2013-12-13 06:30,13,19.8,19.8,19.8,19.8,8
20140301|2013-12-13 07:00,13,20,20.05,20,20.05,2
20140301|2013-12-13 07:30,13,20.05,20.2,20.05,20.15,227
20140301|2013-12-13 08:00,13,20.05,20.05,20.05,20.05,1
20140301|2013-12-13 08:30,13,20.1,20.15,20.1,20.15,21
20140301|2013-12-13 09:00,13,20.1,20.2,20.1,20.2,79
20140301|2013-12-13 09:30,13,20.15,20.15,20.05,20.05,4
20140301|2013-12-13 10:00,13,20,20.1,20,20,509
20140301|2013-12-16 05:00,16,19.55,19.55,19.55,19.55,1
20140301|2013-12-16 06:00,16,19.7,19.7,19.7,19.7,7
20140301|2013-12-16 08:30,16,19.7,19.7,19.7,19.7,50
20140301|2013-12-16 09:30,16,19.75,19.75,19.75,19.75,115
20140301|2013-12-16 10:00,16,19.7,19.85,19.7,19.75,473
20140301|2013-12-16 10:30,16,19.8,19.8,19.8,19.8,6
20140301|2013-12-17 02:00,17,19.95,19.95,19.95,19.95,5
20140301|2013-12-17 02:30,17,20.05,20.05,20.05,20.05,21
20140301|2013-12-17 03:30,17,20.05,20.05,20,20,79
20140301|2013-12-17 04:00,17,20,20,20,20,55
20140301|2013-12-17 04:30,17,19.95,20,19.95,20,14
20140301|2013-12-17 06:00,17,19.95,19.95,19.95,19.95,50
20140301|2013-12-17 07:30,17,19.9,19.9,19.9,19.9,2
20140301|2013-12-17 08:00,17,19.9,19.9,19.9,19.9,4
20140301|2013-12-17 08:30,17,19.95,20,19.95,20,52
20140301|2013-12-17 09:30,17,20,20.05,20,20.05,104
20140301|2013-12-17 10:00,17,20.05,20.1,20.05,20.05,796
20140301|2013-12-17 10:30,17,20.05,20.05,20.05,20.05,7
20140301|2013-12-18 02:00,18,19.95,19.95,19.95,19.95,1
20140301|2013-12-18 02:30,18,19.85,19.85,19.85,19.85,100
20140301|2013-12-18 03:00,18,19.55,19.55,19.55,19.55,80
20140301|2013-12-18 04:00,18,19.6,19.6,19.55,19.55,100
20140301|2013-12-18 06:30,18,19.65,19.7,19.65,19.7,36
20140301|2013-12-18 07:00,18,19.75,19.75,19.7,19.7,150
20140301|2013-12-18 07:30,18,19.7,19.7,19.65,19.65,104
20140301|2013-12-18 08:00,18,19.7,19.7,19.7,19.7,200
20140301|2013-12-18 08:30,18,19.7,19.7,19.7,19.7,140
20140301|2013-12-18 10:00,18,19.7,19.7,19.55,19.55,3581
20140301|2013-12-18 10:30,18,19.55,19.55,19.55,19.55,11
20140301|2013-12-19 02:00,19,19.5,19.5,19,19,3744
20140301|2013-12-19 02:30,19,19,19.15,19,19.15,447
20140301|2013-12-19 03:00,19,19.15,19.15,19.15,19.15,110
20140301|2013-12-19 03:30,19,19.1,19.1,19.1,19.1,14
20140301|2013-12-19 04:30,19,19.15,19.15,19.1,19.1,26
20140301|2013-12-19 06:00,19,19.15,19.15,19.15,19.15,110
20140301|2013-12-19 07:00,19,19.15,19.15,19.15,19.15,2
20140301|2013-12-19 07:30,19,19.15,19.15,19.15,19.15,226
20140301|2013-12-19 08:00,19,19.2,19.2,19.2,19.2,8
20140301|2013-12-19 08:30,19,19.15,19.15,19.15,19.15,10
20140301|2013-12-19 09:00,19,19.15,19.15,19.15,19.15,10
20140301|2013-12-19 09:30,19,19.15,19.15,19.15,19.15,90
20140301|2013-12-19 10:00,19,19.15,19.15,19,19,3302
20140301|2013-12-19 10:30,19,19,19,19,19,15
20140301|2013-12-20 02:30,20,19,19,19,19,100
20140301|2013-12-20 03:00,20,18.95,18.95,18.9,18.9,13
20140301|2013-12-20 03:30,20,18.85,18.85,18.85,18.85,2
20140301|2013-12-20 04:00,20,18.85,18.85,18.85,18.85,103
20140301|2013-12-20 04:30,20,18.85,18.85,18.85,18.85,48
20140301|2013-12-20 05:00,20,18.85,18.85,18.85,18.85,49
20140301|2013-12-20 06:00,20,18.85,18.9,18.85,18.9,12
20140301|2013-12-20 07:00,20,18.85,18.85,18.85,18.85,34
20140301|2013-12-20 07:30,20,18.85,18.85,18.85,18.85,11
20140301|2013-12-20 08:00,20,18.9,18.9,18.9,18.9,139
20140301|2013-12-20 08:30,20,18.95,18.95,18.95,18.95,250
20140301|2013-12-20 09:00,20,19,19,19,19,111
20140301|2013-12-20 09:30,20,19,19,19,19,140
20140301|2013-12-20 10:00,20,19,19,18.9,18.9,565
20140301|2013-12-23 03:30,23,18.95,18.95,18.95,18.95,100
20140301|2013-12-23 04:00,23,19,19,19,19,5
20140301|2013-12-23 05:30,23,19,19,19,19,19
20140301|2013-12-23 06:30,23,19,19,19,19,76
20140301|2013-12-23 10:00,23,18.9,18.9,18.7,18.75,350
20140301|2013-12-27 02:00,27,18.7,18.7,18.7,18.7,42
20140301|2013-12-27 07:30,27,18.75,18.75,18.75,18.75,60
20140301|2013-12-27 09:00,27,18.75,18.75,18.75,18.75,103
20140301|2013-12-27 09:30,27,18.75,18.75,18.75,18.75,3
20140301|2013-12-27 10:00,27,18.8,18.8,18.6,18.65,3528
20140301|2013-12-30 03:00,30,18.7,18.7,18.7,18.7,5
20140301|2013-12-30 03:30,30,18.65,18.65,18.65,18.65,1
20140301|2013-12-30 04:00,30,18.75,18.75,18.75,18.75,9
20140301|2013-12-30 04:30,30,18.7,18.7,18.7,18.7,20
20140301|2013-12-30 06:00,30,18.75,18.75,18.75,18.75,4
20140301|2013-12-30 09:00,30,18.75,18.75,18.75,18.75,2
20140301|2013-12-30 09:30,30,18.75,18.75,18.75,18.75,70
20140301|2013-12-30 10:00,30,18.75,18.8,18.6,18.6,768
20140301|2013-12-30 10:30,30,18.6,18.6,18.6,18.6,4
20140301|2014-01-02 02:00,2,18.45,18.65,18.45,18.6,12
20140301|2014-01-02 02:30,2,18.6,18.65,18.6,18.65,100
20140301|2014-01-02 03:00,2,18.75,18.75,18.75,18.75,26
20140301|2014-01-02 03:30,2,18.75,18.9,18.75,18.9,11
20140301|2014-01-02 05:00,2,18.8,18.8,18.8,18.8,20
20140301|2014-01-02 06:00,2,18.85,18.85,18.85,18.85,8
20140301|2014-01-02 06:30,2,18.85,18.85,18.85,18.85,1
20140301|2014-01-02 08:00,2,18.8,18.85,18.8,18.85,3
20140301|2014-01-02 08:30,2,18.95,18.95,18.95,18.95,65
20140301|2014-01-02 09:00,2,19,19,18.95,18.95,13
20140301|2014-01-02 10:00,2,19.05,19.05,18.9,18.95,520
20140301|2014-01-03 02:30,3,18.9,18.9,18.9,18.9,1
20140301|2014-01-03 03:00,3,18.85,18.85,18.85,18.85,167
20140301|2014-01-03 06:00,3,18.8,18.8,18.8,18.8,44
20140301|2014-01-03 06:30,3,18.7,18.7,18.7,18.7,50
20140301|2014-01-03 07:30,3,18.7,18.7,18.7,18.7,3
20140301|2014-01-03 08:30,3,18.75,18.75,18.75,18.75,16
20140301|2014-01-03 10:00,3,18.7,18.8,18.7,18.8,248
20140301|2014-01-06 02:00,6,18.65,18.65,18.5,18.55,262
20140301|2014-01-06 02:30,6,18.6,18.6,18.6,18.6,100
20140301|2014-01-06 04:00,6,18.6,18.65,18.6,18.65,62
20140301|2014-01-06 04:30,6,18.65,18.65,18.65,18.65,4
20140301|2014-01-06 05:00,6,18.6,18.6,18.6,18.6,100
20140301|2014-01-06 05:30,6,18.6,18.6,18.6,18.6,202
20140301|2014-01-06 07:00,6,18.6,18.6,18.6,18.6,23
20140301|2014-01-06 08:00,6,18.6,18.65,18.6,18.65,845
20140301|2014-01-06 08:30,6,18.65,18.75,18.65,18.75,339
20140301|2014-01-06 09:00,6,18.75,18.75,18.75,18.75,93
20140301|2014-01-06 09:30,6,18.8,18.85,18.8,18.85,110
20140301|2014-01-06 10:00,6,18.8,18.85,18.8,18.85,535
20140301|2014-01-07 02:30,7,18.75,18.75,18.7,18.7,60
20140301|2014-01-07 03:00,7,18.7,18.7,18.65,18.65,150
20140301|2014-01-07 04:30,7,18.55,18.55,18.55,18.55,17
20140301|2014-01-07 05:30,7,18.55,18.55,18.55,18.55,3
20140301|2014-01-07 06:30,7,18.55,18.55,18.55,18.55,20
20140301|2014-01-07 07:00,7,18.45,18.45,18.45,18.45,4
20140301|2014-01-07 07:30,7,18.55,18.55,18.55,18.55,44
20140301|2014-01-07 08:00,7,18.6,18.6,18.6,18.6,5
20140301|2014-01-07 08:30,7,18.5,18.55,18.5,18.55,305
20140301|2014-01-07 09:00,7,18.6,18.6,18.6,18.6,132
20140301|2014-01-07 09:30,7,18.5,18.5,18.5,18.5,30
20140301|2014-01-07 10:00,7,18.5,18.55,18.5,18.55,210
20140301|2014-01-08 04:00,8,18.65,18.7,18.55,18.55,165
20140301|2014-01-08 04:30,8,18.55,18.75,18.55,18.75,532
20140301|2014-01-08 06:30,8,18.6,18.6,18.6,18.6,500
20140301|2014-01-08 07:00,8,18.65,18.65,18.65,18.65,10
20140301|2014-01-08 08:30,8,18.65,18.65,18.65,18.65,200
20140301|2014-01-08 09:00,8,18.6,18.6,18.6,18.6,30
20140301|2014-01-08 09:30,8,18.6,18.6,18.6,18.6,25
20140301|2014-01-08 10:00,8,18.6,18.65,18.6,18.65,1095
20140301|2014-01-09 03:00,9,18.6,18.6,18.6,18.6,1
20140301|2014-01-09 04:00,9,18.4,18.4,18.4,18.4,48
20140301|2014-01-09 04:30,9,18.4,18.45,18.4,18.45,10
20140301|2014-01-09 07:30,9,18.5,18.55,18.5,18.5,90
20140301|2014-01-09 08:00,9,18.4,18.4,18.4,18.4,8
20140301|2014-01-09 08:30,9,18.5,18.5,18.5,18.5,56
20140301|2014-01-09 09:00,9,18.45,18.5,18.45,18.5,100
20140301|2014-01-09 09:30,9,18.5,18.5,18.5,18.5,50
20140301|2014-01-09 10:00,9,18.6,18.8,18.6,18.75,351
20140301|2014-01-10 04:30,10,18.5,18.5,18.5,18.5,31
20140301|2014-01-10 06:30,10,18.45,18.45,18.45,18.45,15
20140301|2014-01-10 07:30,10,18.45,18.55,18.4,18.4,47
20140301|2014-01-10 08:30,10,18.5,18.55,18.5,18.55,34
20140301|2014-01-10 10:00,10,18.5,18.5,18.5,18.5,230
20140301|2014-01-13 02:00,13,18.3,18.4,18.3,18.4,60
20140301|2014-01-13 03:30,13,18.25,18.25,18.25,18.25,3
20140301|2014-01-13 04:00,13,18.2,18.2,18.2,18.2,2
20140301|2014-01-13 06:00,13,18.3,18.3,18.3,18.3,23
20140301|2014-01-13 06:30,13,18.3,18.3,18.3,18.3,27
20140301|2014-01-13 07:30,13,18.4,18.4,18.4,18.4,17
20140301|2014-01-13 08:00,13,18.35,18.4,18.35,18.35,109
20140301|2014-01-13 10:00,13,18.4,18.5,18.4,18.5,486
20140301|2014-01-14 02:00,14,18.7,18.7,18.7,18.7,10
20140301|2014-01-14 03:00,14,18.65,18.65,18.65,18.65,50
20140301|2014-01-14 07:00,14,18.5,18.5,18.5,18.5,5
20140301|2014-01-14 08:30,14,18.5,18.6,18.5,18.6,76
20140301|2014-01-14 09:30,14,18.5,18.5,18.5,18.5,50
20140301|2014-01-14 10:00,14,18.45,18.45,18.4,18.45,230
20140301|2014-01-15 02:00,15,18.25,18.25,18.25,18.25,15
20140301|2014-01-15 03:00,15,18.3,18.3,18.3,18.3,10
20140301|2014-01-15 03:30,15,18.35,18.35,18.35,18.35,248
20140301|2014-01-15 04:00,15,18.35,18.35,18.35,18.35,102
20140301|2014-01-15 05:30,15,18.25,18.25,18.25,18.25,50
20140301|2014-01-15 06:00,15,18.2,18.2,18.2,18.2,28
20140301|2014-01-15 09:30,15,18.25,18.25,18.25,18.25,1
20140301|2014-01-15 10:00,15,18.25,18.35,18.25,18.35,682
20140301|2014-01-16 02:00,16,18.4,18.45,18.4,18.45,162
20140301|2014-01-16 02:30,16,18.4,18.5,18.4,18.5,18
20140301|2014-01-16 03:00,16,18.45,18.5,18.4,18.4,65
20140301|2014-01-16 04:30,16,18.35,18.35,18.35,18.35,4
20140301|2014-01-16 05:00,16,18.35,18.35,18.35,18.35,196
20140301|2014-01-16 06:00,16,18.4,18.4,18.4,18.4,56
20140301|2014-01-16 07:00,16,18.5,18.5,18.5,18.5,7
20140301|2014-01-16 07:30,16,18.45,18.5,18.45,18.5,15
20140301|2014-01-16 08:00,16,18.55,18.55,18.5,18.5,15
20140301|2014-01-16 08:30,16,18.5,18.5,18.45,18.5,303
20140301|2014-01-16 09:30,16,18.55,18.55,18.55,18.55,9
20140301|2014-01-16 10:00,16,18.5,18.6,18.45,18.6,562
20140301|2014-01-17 02:00,17,18.4,18.45,18.4,18.4,54
20140301|2014-01-17 02:30,17,18.4,18.5,18.4,18.5,59
20140301|2014-01-17 03:00,17,18.45,18.5,18.4,18.5,49
20140301|2014-01-17 03:30,17,18.45,18.6,18.45,18.5,1759
20140301|2014-01-17 04:00,17,18.45,18.5,18.45,18.5,18
20140301|2014-01-17 05:00,17,18.5,18.5,18.5,18.5,6
20140301|2014-01-17 07:00,17,18.5,18.6,18.5,18.6,9
20140301|2014-01-17 07:30,17,18.6,18.6,18.6,18.6,4
20140301|2014-01-17 08:30,17,18.55,18.55,18.55,18.55,6
20140301|2014-01-17 10:00,17,18.5,18.5,18.35,18.4,1028
20140301|2014-01-20 02:00,20,18.4,18.55,18.35,18.45,128
20140301|2014-01-20 02:30,20,18.4,18.4,18.35,18.35,131
20140301|2014-01-20 03:00,20,18.25,18.25,18.15,18.15,943
20140301|2014-01-20 03:30,20,18.15,18.15,18.15,18.15,195
20140301|2014-01-20 04:00,20,18.1,18.15,18.05,18.1,750
20140301|2014-01-20 04:30,20,18.05,18.1,18.05,18.05,530
20140301|2014-01-20 05:00,20,18.05,18.05,18,18,247
20140301|2014-01-20 05:30,20,18.1,18.15,18.1,18.15,29
20140301|2014-01-20 06:00,20,18.15,18.15,18.15,18.15,8
20140301|2014-01-20 07:30,20,18.2,18.2,18.2,18.2,14
20140301|2014-01-20 08:00,20,18.2,18.25,18.2,18.25,103
20140301|2014-01-20 08:30,20,18.3,18.3,18.25,18.3,289
20140301|2014-01-20 09:00,20,18.25,18.25,18.25,18.25,103
20140301|2014-01-20 10:00,20,18.2,18.2,18.1,18.1,1207
20140301|2014-01-21 02:00,21,18.15,18.15,18.05,18.05,582
20140301|2014-01-21 03:00,21,18.1,18.1,18.1,18.1,100
20140301|2014-01-21 03:30,21,18.1,18.1,18.1,18.1,250
20140301|2014-01-21 04:00,21,18.05,18.05,18.05,18.05,103
20140301|2014-01-21 05:00,21,18.05,18.05,18.05,18.05,2
20140301|2014-01-21 06:00,21,18.1,18.1,18.05,18.05,23
20140301|2014-01-21 06:30,21,18.1,18.1,18,18,2
20140301|2014-01-21 07:30,21,18.05,18.05,18.05,18.05,139
20140301|2014-01-21 08:00,21,18.05,18.05,18.05,18.05,27
20140301|2014-01-21 08:30,21,18.05,18.1,18.05,18.05,176
20140301|2014-01-21 09:00,21,18.05,18.15,18.05,18.1,393
20140301|2014-01-21 09:30,21,18.2,18.2,18.15,18.15,111
20140301|2014-01-21 10:00,21,18.15,18.3,18.15,18.2,1435
20140301|2014-01-22 02:00,22,18,18.15,18,18.1,45
20140301|2014-01-22 02:30,22,18.1,18.15,18.1,18.15,18
20140301|2014-01-22 03:00,22,18.1,18.1,18,18.05,401
20140301|2014-01-22 03:30,22,18.1,18.15,18.1,18.15,10
20140301|2014-01-22 04:00,22,18.2,18.2,18.2,18.2,9
20140301|2014-01-22 04:30,22,18.15,18.3,18.15,18.25,199
20140301|2014-01-22 05:00,22,18.3,18.35,18.25,18.3,92
20140301|2014-01-22 06:00,22,18.25,18.25,18.25,18.25,31
20140301|2014-01-22 06:30,22,18.25,18.3,18.25,18.3,34
20140301|2014-01-22 07:00,22,18.35,18.4,18.3,18.35,225
20140301|2014-01-22 07:30,22,18.3,18.3,18.2,18.2,311
20140301|2014-01-22 08:00,22,18.2,18.2,18.15,18.15,69
20140301|2014-01-22 08:30,22,18.15,18.2,18.15,18.2,62
20140301|2014-01-22 09:00,22,18.15,18.15,18.15,18.15,19
20140301|2014-01-22 09:30,22,18.2,18.35,18.2,18.35,44
20140301|2014-01-22 10:00,22,18.35,18.35,18.2,18.2,953
20140301|2014-01-22 10:30,22,18.2,18.2,18.2,18.2,21
20140301|2014-01-23 02:00,23,18.15,18.15,18,18.05,25
20140301|2014-01-23 02:30,23,18,18.05,17.95,18.05,29
20140301|2014-01-23 03:00,23,17.95,18.05,17.95,18,159
20140301|2014-01-23 03:30,23,18,18.05,18,18.05,417
20140301|2014-01-23 04:00,23,18.05,18.05,18,18.05,872
20140301|2014-01-23 04:30,23,18.05,18.1,18,18.1,464
20140301|2014-01-23 05:00,23,18.1,18.1,18.05,18.05,129
20140301|2014-01-23 05:30,23,18.1,18.1,18.1,18.1,21
20140301|2014-01-23 06:00,23,18.2,18.2,18.15,18.15,218
20140301|2014-01-23 06:30,23,18.15,18.15,18.15,18.15,8
20140301|2014-01-23 07:00,23,18.15,18.15,18.15,18.15,29
20140301|2014-01-23 07:30,23,18.15,18.3,18.15,18.3,207
20140301|2014-01-23 08:00,23,18.35,18.35,18.25,18.3,253
20140301|2014-01-23 08:30,23,18.4,18.65,18.35,18.6,572
20140301|2014-01-23 09:00,23,18.6,18.75,18.6,18.7,284
20140301|2014-01-23 09:30,23,18.7,18.7,18.6,18.7,362
20140301|2014-01-23 10:00,23,18.7,18.7,18.55,18.65,1035
20140301|2014-01-23 10:30,23,18.6,18.6,18.6,18.6,5
20140301|2014-01-24 02:00,24,18.45,18.55,18.35,18.5,281
20140301|2014-01-24 02:30,24,18.65,19,18.65,19,4197
20140301|2014-01-24 03:00,24,19.05,19.05,18.95,18.95,560
20140301|2014-01-24 03:30,24,19,19,18.9,18.9,189
20140301|2014-01-24 04:00,24,19.05,19.25,19,19.25,823
20140301|2014-01-24 04:30,24,19.3,19.3,19.25,19.3,503
20140301|2014-01-24 05:00,24,19.35,19.4,19.25,19.4,701
20140301|2014-01-24 05:30,24,19.45,19.45,19.2,19.2,2170
20140301|2014-01-24 06:00,24,19.2,19.25,19.2,19.25,21
20140301|2014-01-24 06:30,24,19.1,19.1,19.05,19.05,137
20140301|2014-01-24 07:00,24,19.05,19.05,18.85,18.85,95
20140301|2014-01-24 07:30,24,18.9,19,18.9,19,246
20140301|2014-01-24 08:00,24,19.05,19.05,19.05,19.05,4
20140301|2014-01-24 08:30,24,19.1,19.35,19.05,19.1,621
20140301|2014-01-24 09:00,24,19.2,19.45,19.2,19.3,714
20140301|2014-01-24 09:30,24,19.4,19.8,19.4,19.6,674
20140301|2014-01-24 10:00,24,19.55,19.65,19.4,19.6,1549
20140301|2014-01-24 10:30,24,19.6,19.6,19.6,19.6,8
20140301|2014-01-27 02:00,27,19.45,19.75,19.35,19.7,3437
20140301|2014-01-27 02:30,27,19.7,19.7,19.45,19.45,1053
20140301|2014-01-27 03:00,27,19.45,19.65,19.45,19.65,1149
20140301|2014-01-27 03:30,27,19.65,19.65,19.5,19.5,291
20140301|2014-01-27 04:00,27,19.45,19.45,19.45,19.45,133
20140301|2014-01-27 04:30,27,19.45,19.45,19.3,19.3,297
20140301|2014-01-27 05:00,27,19.3,19.35,19.3,19.35,210
20140301|2014-01-27 05:30,27,19.3,19.3,19.2,19.2,405
20140301|2014-01-27 06:00,27,19.25,19.25,19.2,19.2,578
20140301|2014-01-27 06:30,27,19.2,19.25,19.15,19.25,210
20140301|2014-01-27 07:00,27,19.25,19.3,19.25,19.3,33
20140301|2014-01-27 08:00,27,19.35,19.35,19.35,19.35,90
20140301|2014-01-27 08:30,27,19.4,19.45,19.35,19.4,254
20140301|2014-01-27 09:00,27,19.4,19.7,19.4,19.7,386
20140301|2014-01-27 09:30,27,19.7,19.7,19.6,19.7,721
20140301|2014-01-27 10:00,27,19.75,19.75,19.6,19.7,1134
20140301|2014-01-28 02:00,28,19.35,19.5,19.3,19.45,577
20140301|2014-01-28 02:30,28,19.45,19.45,19.3,19.35,304
20140301|2014-01-28 03:00,28,19.35,19.4,19.35,19.4,81
20140301|2014-01-28 03:30,28,19.35,19.4,19.35,19.35,173
20140301|2014-01-28 04:00,28,19.35,19.4,19.3,19.4,135
20140301|2014-01-28 04:30,28,19.4,19.4,19.35,19.35,227
20140301|2014-01-28 05:00,28,19.35,19.5,19.3,19.5,284
20140301|2014-01-28 05:30,28,19.5,19.55,19.5,19.5,264
20140301|2014-01-28 06:00,28,19.4,19.45,19.35,19.4,123
20140301|2014-01-28 06:30,28,19.45,19.55,19.45,19.55,47
20140301|2014-01-28 07:00,28,19.6,19.6,19.55,19.55,102
20140301|2014-01-28 07:30,28,19.5,19.75,19.5,19.6,116
20140301|2014-01-28 08:00,28,19.65,19.7,19.65,19.7,125
20140301|2014-01-28 08:30,28,19.7,19.7,19.55,19.55,83
20140301|2014-01-28 09:00,28,19.4,19.5,19.4,19.4,234
20140301|2014-01-28 09:30,28,19.4,19.4,19.3,19.4,194
20140301|2014-01-28 10:00,28,19.4,19.6,19.35,19.6,1687
20140301|2014-01-29 02:00,29,19.15,19.15,18.75,18.8,311
20140301|2014-01-29 02:30,29,18.8,19,18.8,18.95,136
20140301|2014-01-29 03:00,29,19,19.25,19,19.25,155
20140301|2014-01-29 03:30,29,19.3,19.3,19.25,19.3,28
20140301|2014-01-29 04:00,29,19.3,19.35,19.3,19.35,76
20140301|2014-01-29 04:30,29,19.3,19.45,19.3,19.4,182
20140301|2014-01-29 05:00,29,19.4,19.55,19.4,19.55,527
20140301|2014-01-29 05:30,29,19.5,19.75,19.5,19.75,308
20140301|2014-01-29 06:00,29,19.7,19.7,19.55,19.65,121
20140301|2014-01-29 06:30,29,19.7,19.9,19.7,19.85,430
20140301|2014-01-29 07:00,29,19.85,19.85,19.75,19.85,121
20140301|2014-01-29 07:30,29,19.9,20.25,19.85,20.15,99
20140301|2014-01-29 08:00,29,20.2,20.6,20.2,20.35,940
20140301|2014-01-29 08:30,29,20.3,20.35,20.05,20.05,231
20140301|2014-01-29 09:00,29,20.1,20.25,19.95,20.25,135
20140301|2014-01-29 09:30,29,20.1,20.15,20,20.1,114
20140301|2014-01-29 10:00,29,20.1,20.1,19.85,19.9,726
20140301|2014-01-30 02:00,30,20.05,20.15,19.85,20,1039
20140301|2014-01-30 02:30,30,20.1,20.25,20.05,20.25,14
20140301|2014-01-30 03:00,30,20.3,20.45,20.3,20.35,147
20140301|2014-01-30 03:30,30,20.3,20.3,20.15,20.2,270
20140301|2014-01-30 04:00,30,20.2,20.2,19.95,19.95,271
20140301|2014-01-30 04:30,30,19.95,19.95,19.9,19.95,139
20140301|2014-01-30 05:00,30,19.95,20.05,19.95,20.05,245
20140301|2014-01-30 05:30,30,20,20.05,20,20.05,75
20140301|2014-01-30 06:00,30,20.1,20.1,20.05,20.05,149
20140301|2014-01-30 06:30,30,20.05,20.1,20,20,200
20140301|2014-01-30 07:00,30,19.95,19.95,19.95,19.95,5
20140301|2014-01-30 07:30,30,20,20,19.7,19.7,174
20140301|2014-01-30 08:00,30,19.55,19.6,19.55,19.55,163
20140301|2014-01-30 08:30,30,19.55,19.9,19.55,19.85,341
20140301|2014-01-30 09:00,30,20,20.1,19.9,19.95,487
20140301|2014-01-30 09:30,30,19.95,20,19.95,19.95,94
20140301|2014-01-30 10:00,30,20,20.1,19.9,20.05,1637
20140301|2014-01-31 02:00,31,20.35,20.5,20.05,20.3,254
20140301|2014-01-31 02:30,31,20.3,20.45,20.25,20.3,979
20140301|2014-01-31 03:00,31,20.25,20.5,20.2,20.45,379
20140301|2014-01-31 03:30,31,20.5,20.6,20.5,20.55,3634
20140301|2014-01-31 04:00,31,20.55,20.75,20.5,20.6,450
20140301|2014-01-31 04:30,31,20.6,20.65,20.5,20.55,59
20140301|2014-01-31 05:00,31,20.6,20.7,20.55,20.65,105
20140301|2014-01-31 05:30,31,20.7,21.15,20.7,21.15,1313
20140301|2014-01-31 06:00,31,21.05,21.15,20.95,20.95,875
20140301|2014-01-31 06:30,31,20.85,20.85,20.8,20.8,126
20140301|2014-01-31 07:00,31,20.8,21.35,20.75,21.25,1151
20140301|2014-01-31 07:30,31,21.15,21.25,21.1,21.15,199
20140301|2014-01-31 08:00,31,21.2,21.2,21,21.05,546
20140301|2014-01-31 08:30,31,21,21,20.75,20.9,526
20140301|2014-01-31 09:00,31,20.85,20.85,20.85,20.85,100
20140301|2014-01-31 09:30,31,20.85,20.85,20.5,20.55,180
20140301|2014-01-31 10:00,31,20.6,20.6,20.4,20.4,1419
20140301|2014-02-03 02:00,3,20.6,20.85,20.45,20.85,1190
20140301|2014-02-03 02:30,3,20.85,20.95,20.8,20.9,224
20140301|2014-02-03 03:00,3,20.95,21.15,20.95,21.1,373
20140301|2014-02-03 03:30,3,21.05,21.15,21.05,21.05,233
20140301|2014-02-03 04:00,3,21.05,21.1,20.95,21.1,43
20140301|2014-02-03 04:30,3,21.1,21.15,21.05,21.1,136
20140301|2014-02-03 05:00,3,21.15,21.15,21.05,21.05,45
20140301|2014-02-03 05:30,3,21,21,20.8,20.8,106
20140301|2014-02-03 06:30,3,20.75,20.75,20.7,20.7,91
20140301|2014-02-03 07:00,3,20.65,20.7,20.65,20.7,19
20140301|2014-02-03 07:30,3,20.75,20.75,20.75,20.75,35
20140301|2014-02-03 08:00,3,20.9,21,20.9,21,339
20140301|2014-02-03 08:30,3,21,21.2,20.9,21.1,356
20140301|2014-02-03 09:00,3,21.25,21.75,21.25,21.55,3652
20140301|2014-02-03 09:30,3,21.5,21.5,21.05,21.15,506
20140301|2014-02-03 10:00,3,21.25,21.7,21.2,21.6,2457
20140301|2014-02-04 02:00,4,21.55,21.95,21.55,21.95,607
20140301|2014-02-04 02:30,4,21.9,21.9,21.6,21.6,674
20140301|2014-02-04 03:00,4,21.65,21.7,21.6,21.65,741
20140301|2014-02-04 03:30,4,21.6,21.65,21.55,21.6,396
20140301|2014-02-04 04:00,4,21.55,21.6,21.55,21.55,189
20140301|2014-02-04 04:30,4,21.6,21.65,21.6,21.65,245
20140301|2014-02-04 05:00,4,21.65,21.7,21.65,21.7,248
20140301|2014-02-04 05:30,4,21.7,21.75,21.65,21.7,206
20140301|2014-02-04 06:00,4,21.7,21.7,21.65,21.65,187
20140301|2014-02-04 06:30,4,21.65,21.65,21.6,21.6,46
20140301|2014-02-04 07:00,4,21.6,21.6,21.45,21.45,76
20140301|2014-02-04 07:30,4,21.45,21.45,21.35,21.35,491
20140301|2014-02-04 08:00,4,21.35,21.35,21.3,21.3,176
20140301|2014-02-04 08:30,4,21.3,21.6,21.25,21.35,461
20140301|2014-02-04 09:00,4,21.3,21.5,21.25,21.5,588
20140301|2014-02-04 09:30,4,21.5,21.75,21.45,21.75,112
20140301|2014-02-04 10:00,4,21.8,21.8,21.6,21.75,2459
20140301|2014-02-05 02:00,5,21.85,21.95,21.6,21.8,244
20140301|2014-02-05 02:30,5,21.8,21.8,21.65,21.65,164
20140301|2014-02-05 03:00,5,21.7,21.7,21.6,21.6,368
20140301|2014-02-05 03:30,5,21.6,21.65,21.6,21.65,153
20140301|2014-02-05 04:00,5,21.75,21.75,21.65,21.65,154
20140301|2014-02-05 04:30,5,21.7,21.7,21.7,21.7,4
20140301|2014-02-05 05:00,5,21.75,21.75,21.75,21.75,10
20140301|2014-02-05 05:30,5,21.85,21.85,21.8,21.8,143
20140301|2014-02-05 06:00,5,21.85,21.85,21.8,21.8,71
20140301|2014-02-05 06:30,5,21.85,21.9,21.85,21.9,9
20140301|2014-02-05 07:00,5,21.9,22.1,21.9,21.95,181
20140301|2014-02-05 07:30,5,22,22,21.7,21.7,96
20140301|2014-02-05 08:00,5,21.75,21.75,21.75,21.75,14
20140301|2014-02-05 08:30,5,21.8,21.9,21.7,21.85,306
20140301|2014-02-05 09:00,5,21.85,22.2,21.6,22.05,381
20140301|2014-02-05 09:30,5,22.05,22.05,21.8,21.9,494
20140301|2014-02-05 10:00,5,21.9,22.05,21.85,21.85,984
20140301|2014-02-05 10:30,5,21.85,21.85,21.85,21.85,1
20140301|2014-02-06 02:00,6,21.45,21.75,21.45,21.7,411
20140301|2014-02-06 02:30,6,21.8,21.8,21.7,21.7,307
20140301|2014-02-06 03:00,6,21.7,21.7,21.6,21.65,209
20140301|2014-02-06 03:30,6,21.6,21.6,21.25,21.25,257
20140301|2014-02-06 04:00,6,21.25,21.25,21.15,21.25,388
20140301|2014-02-06 04:30,6,21.25,21.25,21.15,21.2,95
20140301|2014-02-06 05:00,6,21.2,21.2,21.1,21.15,616
20140301|2014-02-06 05:30,6,21.15,21.2,21.15,21.2,122
20140301|2014-02-06 06:00,6,21.2,21.2,21.2,21.2,16
20140301|2014-02-06 06:30,6,21.35,21.35,21.1,21.3,461
20140301|2014-02-06 07:00,6,21.25,21.3,21.2,21.25,973
20140301|2014-02-06 07:30,6,21.25,21.65,21.25,21.55,232
20140301|2014-02-06 08:00,6,21.5,21.6,21.35,21.35,331
20140301|2014-02-06 08:30,6,21.35,21.35,21.05,21.1,914
20140301|2014-02-06 09:00,6,21.1,21.1,20.9,20.95,444
20140301|2014-02-06 09:30,6,20.95,20.95,20.75,20.9,287
20140301|2014-02-06 10:00,6,20.85,20.95,20.75,20.85,716
20140301|2014-02-07 02:00,7,20.65,20.75,20.6,20.7,343
20140301|2014-02-07 02:30,7,20.7,21,20.7,20.95,255
20140301|2014-02-07 03:00,7,20.9,20.9,20.75,20.75,514
20140301|2014-02-07 03:30,7,20.7,20.7,20.6,20.6,58
20140301|2014-02-07 04:00,7,20.55,20.6,20.5,20.6,71
20140301|2014-02-07 04:30,7,20.55,20.55,20.5,20.5,11
20140301|2014-02-07 05:00,7,20.55,20.55,20.55,20.55,9
20140301|2014-02-07 05:30,7,20.55,20.55,20.55,20.55,9
20140301|2014-02-07 06:00,7,20.45,20.45,20.45,20.45,24
20140301|2014-02-07 06:30,7,20.45,20.45,20.35,20.4,119
20140301|2014-02-07 07:00,7,20.4,20.4,20.25,20.3,679
20140301|2014-02-07 07:30,7,20.3,20.6,19.95,20.05,292
20140301|2014-02-07 08:00,7,19.95,20.1,19.9,20.05,277
20140301|2014-02-07 08:30,7,20.05,20.05,19.85,19.9,1529
20140301|2014-02-07 09:00,7,19.85,20.05,19.85,19.95,1742
20140301|2014-02-07 09:30,7,19.95,19.95,19.9,19.9,1046
20140301|2014-02-07 10:00,7,19.85,19.9,19.7,19.75,1291
20140301|2014-02-07 10:30,7,19.75,19.75,19.75,19.75,2
20140301|2014-02-10 02:00,10,19.7,19.85,19.5,19.85,986
20140301|2014-02-10 02:30,10,19.9,19.95,19.8,19.8,311
20140301|2014-02-10 03:00,10,19.8,19.85,19.75,19.8,131
20140301|2014-02-10 03:30,10,19.8,19.85,19.75,19.75,226
20140301|2014-02-10 04:00,10,19.7,19.7,19.6,19.6,600
20140301|2014-02-10 04:30,10,19.65,19.75,19.65,19.75,196
20140301|2014-02-10 05:00,10,19.8,19.9,19.8,19.9,271
20140301|2014-02-10 05:30,10,19.8,20,19.8,19.95,216
20140301|2014-02-10 06:00,10,19.9,19.95,19.9,19.95,41
20140301|2014-02-10 06:30,10,19.95,19.95,19.9,19.9,165
20140301|2014-02-10 07:00,10,19.9,19.9,19.85,19.85,188
20140301|2014-02-10 07:30,10,19.8,19.8,19.8,19.8,300
20140301|2014-02-10 08:00,10,19.75,19.75,19.65,19.65,424
20140301|2014-02-10 08:30,10,19.7,19.7,19.55,19.6,1243
20140301|2014-02-10 09:00,10,19.6,19.65,19.6,19.6,851
20140301|2014-02-10 09:30,10,19.6,19.75,19.6,19.65,1253
20140301|2014-02-10 10:00,10,19.7,19.75,19.65,19.65,1475
20140301|2014-02-10 10:30,10,19.65,19.65,19.65,19.65,2
20140301|2014-02-11 02:00,11,19.45,19.45,19.2,19.2,305
20140301|2014-02-11 02:30,11,19.2,19.2,19.05,19.1,451
20140301|2014-02-11 03:00,11,19.1,19.1,19.05,19.1,461
20140301|2014-02-11 03:30,11,19.1,19.15,19.1,19.1,170
20140301|2014-02-11 04:00,11,19.1,19.1,19,19,52
20140301|2014-02-11 04:30,11,19,19,18.95,19,140
20140301|2014-02-11 05:00,11,19.05,19.05,19.05,19.05,14
20140301|2014-02-11 05:30,11,19.1,19.15,19.1,19.15,141
20140301|2014-02-11 06:00,11,19.2,19.25,19.2,19.25,206
20140301|2014-02-11 06:30,11,19.2,19.2,19.15,19.2,157
20140301|2014-02-11 07:30,11,19.15,19.25,19.15,19.25,154
20140301|2014-02-11 08:00,11,19.25,19.3,19.25,19.3,36
20140301|2014-02-11 08:30,11,19.3,19.3,19.1,19.15,964
20140301|2014-02-11 09:00,11,19.15,19.15,18.9,18.95,277
20140301|2014-02-11 09:30,11,18.95,18.95,18.9,18.95,360
20140301|2014-02-11 10:00,11,18.9,18.9,18.6,18.65,1098
20140301|2014-02-11 10:30,11,18.6,18.6,18.6,18.6,33
20140301|2014-02-12 02:00,12,18.55,18.55,18.3,18.35,840
20140301|2014-02-12 02:30,12,18.4,18.4,18.2,18.2,337
20140301|2014-02-12 03:00,12,18.25,18.35,18.25,18.35,324
20140301|2014-02-12 03:30,12,18.35,18.35,18.2,18.25,1198
20140301|2014-02-12 04:00,12,18.25,18.25,18.2,18.25,192
20140301|2014-02-12 04:30,12,18.25,18.35,18.25,18.3,271
20140301|2014-02-12 05:00,12,18.35,18.4,18.3,18.4,347
20140301|2014-02-12 05:30,12,18.45,18.55,18.45,18.55,354
20140301|2014-02-12 06:00,12,18.55,18.6,18.55,18.55,156
20140301|2014-02-12 06:30,12,18.55,18.6,18.55,18.6,245
20140301|2014-02-12 07:00,12,18.6,18.65,18.6,18.6,241
20140301|2014-02-12 07:30,12,18.65,18.65,18.6,18.6,251
20140301|2014-02-12 08:00,12,18.55,18.55,18.45,18.5,205
20140301|2014-02-12 08:30,12,18.45,18.45,18.4,18.4,293
20140301|2014-02-12 09:00,12,18.4,18.6,18.35,18.6,482
20140301|2014-02-12 09:30,12,18.6,18.75,18.6,18.65,458
20140301|2014-02-12 10:00,12,18.7,18.75,18.65,18.7,767
20140301|2014-02-12 10:30,12,18.7,18.7,18.7,18.7,135
20140301|2014-02-13 02:00,13,18.55,18.9,18.55,18.9,596
20140301|2014-02-13 02:30,13,18.85,18.85,18.8,18.8,352
20140301|2014-02-13 03:00,13,18.85,19.05,18.85,19,297
20140301|2014-02-13 03:30,13,19,19.05,19,19.05,289
20140301|2014-02-13 04:00,13,19.05,19.15,19.05,19.1,166
20140301|2014-02-13 04:30,13,19.05,19.05,19.05,19.05,28
20140301|2014-02-13 05:00,13,19.05,19.15,19.05,19.15,99
20140301|2014-02-13 05:30,13,19.15,19.15,19.15,19.15,7
20140301|2014-02-13 06:00,13,19,19,19,19,215
20140301|2014-02-13 06:30,13,19,19.05,19,19.05,105
20140301|2014-02-13 07:00,13,19.05,19.15,19.05,19.1,110
20140301|2014-02-13 07:30,13,19.1,19.4,19.1,19.25,1121
20140301|2014-02-13 08:00,13,19.25,19.35,19.25,19.35,173
20140301|2014-02-13 08:30,13,19.35,19.35,19.15,19.15,330
20140301|2014-02-13 09:00,13,19.15,19.15,18.95,18.95,625
20140301|2014-02-13 09:30,13,18.95,19,18.8,18.8,519
20140301|2014-02-13 10:00,13,18.8,18.8,18.6,18.6,654
20140301|2014-02-13 10:30,13,18.6,18.6,18.6,18.6,103
20140301|2014-02-14 02:00,14,18.45,18.65,18.4,18.6,523
20140301|2014-02-14 02:30,14,18.55,18.55,18.45,18.5,833
20140301|2014-02-14 03:00,14,18.5,18.5,18.2,18.2,1812
20140301|2014-02-14 03:30,14,18.2,18.25,18.1,18.25,1447
20140301|2014-02-14 04:00,14,18.25,18.45,18.25,18.45,1460
20140301|2014-02-14 04:30,14,18.4,18.4,18.4,18.4,51
20140301|2014-02-14 05:00,14,18.4,18.4,18.35,18.35,144
20140301|2014-02-14 05:30,14,18.35,18.35,18.3,18.3,401
20140301|2014-02-14 06:00,14,18.35,18.35,18.3,18.3,231
20140301|2014-02-14 06:30,14,18.35,18.35,18.35,18.35,192
20140301|2014-02-14 07:00,14,18.3,18.35,18.3,18.35,57
20140301|2014-02-14 07:30,14,18.3,18.45,18.3,18.45,126
20140301|2014-02-14 08:00,14,18.4,18.55,18.4,18.55,455
20140301|2014-02-14 08:30,14,18.5,18.55,18.45,18.45,290
20140301|2014-02-14 09:00,14,18.4,18.5,18.3,18.35,1402
20140301|2014-02-14 09:30,14,18.35,18.35,18.1,18.15,2149
20140301|2014-02-14 10:00,14,18.15,18.2,18.05,18.05,1766
20140301|2014-02-14 10:30,14,18.1,18.1,18.1,18.1,30
20140301|2014-02-17 02:00,17,17.85,18.1,17.85,18,1443
20140301|2014-02-17 02:30,17,18.1,18.1,17.95,18.05,1911
20140301|2014-02-17 03:00,17,18.1,18.2,18.05,18.1,1269
20140301|2014-02-17 03:30,17,18.05,18.15,18.05,18.15,297
20140301|2014-02-17 04:00,17,18.15,18.15,18,18,550
20140301|2014-02-17 04:30,17,17.95,18,17.95,17.95,1374
20140301|2014-02-17 05:00,17,17.95,17.95,17.95,17.95,652
20140301|2014-02-17 05:30,17,17.95,17.95,17.95,17.95,248
20140301|2014-02-17 06:00,17,18,18.05,18,18.05,134
20140301|2014-02-17 07:00,17,18,18,17.95,17.95,241
20140301|2014-02-17 07:30,17,17.95,17.95,17.9,17.9,122
20140301|2014-02-17 08:00,17,17.9,17.95,17.9,17.9,148
20140301|2014-02-17 08:30,17,17.9,17.95,17.9,17.95,353
20140301|2014-02-17 09:00,17,18,18.05,18,18.05,205
20140301|2014-02-17 09:30,17,18.1,18.1,18.05,18.05,290
20140301|2014-02-17 10:00,17,18,18.05,17.95,18,1811
20140301|2014-02-17 10:30,17,17.95,17.95,17.95,17.95,20
20140301|2014-02-18 02:00,18,17.9,18.1,17.9,18.1,277
20140301|2014-02-18 02:30,18,18.15,18.25,18.15,18.15,762
20140301|2014-02-18 03:00,18,18.2,18.25,18.2,18.25,730
20140301|2014-02-18 03:30,18,18.25,18.6,18.25,18.5,1725
20140301|2014-02-18 04:00,18,18.45,18.45,18.25,18.25,1044
20140301|2014-02-18 04:30,18,18.25,18.25,18.15,18.15,1277
20140301|2014-02-18 05:00,18,18.15,18.2,18.15,18.2,209
20140301|2014-02-18 05:30,18,18.25,18.25,18.15,18.15,140
20140301|2014-02-18 06:00,18,18.1,18.1,17.95,17.95,590
20140301|2014-02-18 06:30,18,17.95,17.95,17.9,17.9,508
20140301|2014-02-18 07:00,18,17.9,17.95,17.9,17.95,391
20140301|2014-02-18 07:30,18,18,18.05,18,18.05,64
20140301|2014-02-18 08:00,18,18.05,18.1,17.9,17.9,119
20140301|2014-02-18 08:30,18,18,18.05,17.9,18.05,938
20140301|2014-02-18 09:00,18,18.05,18.25,18.05,18.05,841
20140301|2014-02-18 09:30,18,18,18.05,18,18.05,155
20140301|2014-02-18 10:00,18,18.05,18.05,17.85,17.9,1624
20140301|2014-02-19 02:00,19,18.05,18.05,17.8,17.8,1220
20140301|2014-02-19 02:30,19,17.85,18.15,17.8,18.05,2255
20140301|2014-02-19 03:00,19,18.05,18.15,17.95,18,1232
20140301|2014-02-19 03:30,19,18,18,17.95,17.95,21
20140301|2014-02-19 04:00,19,17.95,18.1,17.95,18.05,198
20140301|2014-02-19 04:30,19,18.15,18.2,18.1,18.15,1712
20140301|2014-02-19 05:00,19,18.1,18.1,18.05,18.1,313
20140301|2014-02-19 05:30,19,18.15,18.25,18.15,18.2,296
20140301|2014-02-19 06:00,19,18.25,18.25,18.2,18.2,4
20140301|2014-02-19 06:30,19,18.15,18.15,18.15,18.15,23
20140301|2014-02-19 07:00,19,18.1,18.1,18.05,18.1,162
20140301|2014-02-19 07:30,19,18.15,18.15,17.95,18,410
20140301|2014-02-19 08:00,19,18,18.15,18,18.1,822
20140301|2014-02-19 08:30,19,18.1,18.15,18,18,2447
20140301|2014-02-19 09:00,19,17.95,18,17.75,17.8,2511
20140301|2014-02-19 09:30,19,17.8,17.95,17.8,17.9,455
20140301|2014-02-19 10:00,19,17.95,18.1,17.85,17.95,4738
20140301|2014-02-19 10:30,19,17.95,17.95,17.95,17.95,15
20140301|2014-02-20 02:00,20,18.75,19.05,18.6,18.6,1064
20140301|2014-02-20 02:30,20,18.55,18.6,18.4,18.6,177
20140301|2014-02-20 03:00,20,18.6,18.7,18.5,18.55,405
20140301|2014-02-20 03:30,20,18.65,18.65,18.55,18.55,349
20140301|2014-02-20 04:00,20,18.65,18.65,18.55,18.55,241
20140301|2014-02-20 04:30,20,18.55,18.55,18.4,18.5,363
20140301|2014-02-20 05:00,20,18.5,18.55,18.5,18.55,11
20140301|2014-02-20 06:00,20,18.5,18.6,18.5,18.6,220
20140301|2014-02-20 06:30,20,18.65,18.65,18.6,18.6,165
20140301|2014-02-20 07:00,20,18.6,18.65,18.6,18.65,123
20140301|2014-02-20 07:30,20,18.6,18.6,18.45,18.45,138
20140301|2014-02-20 08:00,20,18.4,18.45,18.35,18.4,529
20140301|2014-02-20 08:30,20,18.4,18.6,18.3,18.6,946
20140301|2014-02-20 09:00,20,18.6,18.7,18.5,18.55,917
20140301|2014-02-20 09:30,20,18.5,18.5,18.3,18.35,219
20140301|2014-02-20 10:00,20,18.4,18.4,18.25,18.35,728
20140301|2014-02-21 02:00,21,17.9,18.1,17.9,18.05,202
20140301|2014-02-21 02:30,21,18.15,18.25,18.15,18.2,349
20140301|2014-02-21 03:00,21,18.2,18.25,18.2,18.2,54
20140301|2014-02-21 03:30,21,18.2,18.2,18.2,18.2,7
20140301|2014-02-21 04:00,21,18.2,18.2,18.1,18.1,23
20140301|2014-02-21 04:30,21,18.15,18.2,18.15,18.2,32
20140301|2014-02-21 05:00,21,18.2,18.25,18.2,18.2,33
20140301|2014-02-21 05:30,21,18.2,18.2,18.1,18.15,113
20140301|2014-02-21 06:00,21,18.2,18.2,18.2,18.2,6
20140301|2014-02-21 06:30,21,18.2,18.2,18.15,18.15,57
20140301|2014-02-21 07:00,21,18.15,18.15,18.1,18.1,173
20140301|2014-02-21 07:30,21,18.1,18.15,18,18,495
20140301|2014-02-21 08:00,21,17.95,17.95,17.85,17.85,1291
20140301|2014-02-21 08:30,21,17.85,17.95,17.8,17.9,1186
20140301|2014-02-21 09:00,21,17.9,17.95,17.8,17.9,1204
20140301|2014-02-21 09:30,21,17.9,17.9,17.7,17.8,1010
20140301|2014-02-21 10:00,21,17.8,17.95,17.75,17.9,1649
20140301|2014-02-21 10:30,21,17.95,17.95,17.95,17.95,36
20140301|2014-02-24 02:00,24,18,18.1,17.75,17.95,554
20140301|2014-02-24 02:30,24,18,18,17.85,17.9,489
20140301|2014-02-24 03:00,24,17.9,17.9,17.75,17.85,945
20140301|2014-02-24 03:30,24,17.8,17.95,17.8,17.9,469
20140301|2014-02-24 04:00,24,18,18.05,17.95,18.05,479
20140301|2014-02-24 04:30,24,18,18,18,18,55
20140301|2014-02-24 05:00,24,18,18.05,18,18.05,235
20140301|2014-02-24 05:30,24,18,18,17.9,17.9,141
20140301|2014-02-24 06:00,24,17.85,17.9,17.85,17.9,31
20140301|2014-02-24 06:30,24,17.9,17.9,17.9,17.9,19
20140301|2014-02-24 07:00,24,17.85,17.85,17.85,17.85,50
20140301|2014-02-24 07:30,24,17.9,17.95,17.9,17.95,52
20140301|2014-02-24 08:00,24,17.9,17.95,17.9,17.95,117
20140301|2014-02-24 08:30,24,18,18,17.85,17.85,909
20140301|2014-02-24 09:00,24,17.85,17.85,17.8,17.85,1430
20140301|2014-02-24 09:30,24,17.8,17.85,17.7,17.8,461
20140301|2014-02-24 10:00,24,17.8,17.8,17.65,17.7,489
20140301|2014-02-24 10:30,24,17.75,17.75,17.75,17.75,3
20140301|2014-02-25 02:00,25,17.85,17.95,17.8,17.85,1072
20140301|2014-02-25 02:30,25,17.85,17.9,17.8,17.85,813
20140301|2014-02-25 03:00,25,17.8,17.8,17.75,17.75,362
20140301|2014-02-25 03:30,25,17.7,17.7,17.65,17.65,423
20140301|2014-02-25 04:00,25,17.6,17.6,17.5,17.55,993
20140301|2014-02-25 04:30,25,17.5,17.6,17.5,17.6,259
20140301|2014-02-25 05:00,25,17.65,17.7,17.65,17.7,353
20140301|2014-02-25 05:30,25,17.7,17.7,17.65,17.65,100
20140301|2014-02-25 06:00,25,17.65,17.65,17.65,17.65,50
20140301|2014-02-25 06:30,25,17.65,17.65,17.6,17.6,125
20140301|2014-02-25 07:00,25,17.65,17.7,17.65,17.65,345
20140301|2014-02-25 07:30,25,17.6,17.6,17.6,17.6,472
20140301|2014-02-25 08:00,25,17.6,17.6,17.55,17.55,285
20140301|2014-02-25 08:30,25,17.55,17.95,17.55,17.85,2142
20140301|2014-02-25 09:00,25,17.85,17.9,17.6,17.75,1402
20140301|2014-02-25 09:30,25,17.75,17.75,17.65,17.75,1647
20140301|2014-02-25 10:00,25,17.75,17.8,17.6,17.65,1723
20140301|2014-02-26 02:00,26,17.6,17.65,17.45,17.65,758
20140301|2014-02-26 02:30,26,17.65,17.7,17.6,17.7,296
20140301|2014-02-26 03:00,26,17.65,17.7,17.65,17.65,791
20140301|2014-02-26 03:30,26,17.65,17.7,17.6,17.6,471
20140301|2014-02-26 04:00,26,17.6,17.65,17.5,17.5,356
20140301|2014-02-26 04:30,26,17.5,17.55,17.5,17.55,161
20140301|2014-02-26 05:00,26,17.6,17.6,17.6,17.6,82
20140301|2014-02-26 05:30,26,17.65,17.65,17.65,17.65,75
20140301|2014-02-26 06:00,26,17.65,17.7,17.65,17.7,273
20140301|2014-02-26 06:30,26,17.75,17.8,17.7,17.75,369
20140301|2014-02-26 07:00,26,17.75,17.75,17.75,17.75,19
20140301|2014-02-26 07:30,26,17.75,17.75,17.65,17.65,708
20140301|2014-02-26 08:00,26,17.65,17.7,17.65,17.7,295
20140301|2014-02-26 08:30,26,17.7,18.05,17.65,17.95,1181
20140301|2014-02-26 09:00,26,17.95,17.95,17.65,17.65,589
20140301|2014-02-26 09:30,26,17.6,17.7,17.6,17.7,198
20140301|2014-02-26 10:00,26,17.7,17.7,17.55,17.65,1240
20140301|2014-02-26 10:30,26,17.6,17.6,17.6,17.6,100
20140301|2014-02-27 02:00,27,17.65,17.8,17.65,17.8,678
20140301|2014-02-27 02:30,27,17.75,17.8,17.7,17.8,204
20140301|2014-02-27 03:00,27,17.8,18.2,17.8,18.05,1110
20140301|2014-02-27 03:30,27,18.1,18.4,18.1,18.4,1261
20140301|2014-02-27 04:00,27,18.5,18.6,18.25,18.45,1639
20140301|2014-02-27 04:30,27,18.45,18.6,18.45,18.5,1372
20140301|2014-02-27 05:00,27,18.5,18.6,18.45,18.6,426
20140301|2014-02-27 05:30,27,18.5,18.55,18.45,18.45,491
20140301|2014-02-27 06:00,27,18.45,18.45,18.35,18.35,68
20140301|2014-02-27 06:30,27,18.35,18.45,18.3,18.35,466
20140301|2014-02-27 07:00,27,18.35,18.4,18.35,18.4,142
20140301|2014-02-27 07:30,27,18.35,18.35,18.15,18.15,220
20140301|2014-02-27 08:00,27,18.2,18.2,18.15,18.2,209
20140301|2014-02-27 08:30,27,18.15,18.25,18.05,18.25,505
20140301|2014-02-27 09:00,27,18.2,18.2,18.15,18.15,367
20140301|2014-02-27 09:30,27,18.1,18.1,18.05,18.05,34
20140301|2014-02-27 10:00,27,18.05,18.05,17.85,18,2248
20140301|2014-02-27 10:30,27,18,18,18,18,6
20140301|2014-02-28 02:00,28,18.1,18.1,17.8,17.85,117
20140301|2014-02-28 02:30,28,17.85,17.9,17.85,17.9,108
20140301|2014-02-28 03:00,28,17.95,18.3,17.9,18.25,669
20140301|2014-02-28 03:30,28,18.3,18.35,18.2,18.3,1057
20140301|2014-02-28 04:00,28,18.3,18.45,18.25,18.45,1551
20140301|2014-02-28 04:30,28,18.45,18.45,18.4,18.45,337
20140301|2014-02-28 05:00,28,18.45,18.55,18.45,18.55,1581
20140301|2014-02-28 05:30,28,18.55,18.65,18.55,18.65,1132
20140301|2014-02-28 06:00,28,18.65,18.65,18.55,18.55,860
20140301|2014-02-28 06:30,28,18.5,18.5,18.35,18.4,1019
20140301|2014-02-28 07:00,28,18.35,18.4,18.3,18.3,83
20140301|2014-02-28 07:30,28,18.3,18.35,18.2,18.2,270
20140301|2014-02-28 08:00,28,18.1,18.15,18.1,18.15,234
20140301|2014-02-28 08:30,28,18.2,18.2,17.95,17.95,975
20140301|2014-02-28 09:00,28,17.9,17.9,17.7,17.75,1172
20140301|2014-02-28 09:30,28,17.8,17.9,17.75,17.9,330
20140301|2014-02-28 10:00,28,17.9,17.9,17.75,17.8,1381
20140301|2014-02-28 10:30,28,17.75,17.75,17.75,17.75,35
20140301|2014-03-03 02:00,3,18.95,19.35,18.9,19.35,1695
20140301|2014-03-03 02:30,3,19.4,19.4,18.9,18.95,2139
20140301|2014-03-03 03:00,3,18.95,19.25,18.95,19.25,1892
20140301|2014-03-03 03:30,3,19.2,19.5,19.15,19.5,1524
20140301|2014-03-03 04:00,3,19.45,19.55,19.4,19.45,846
20140301|2014-03-03 04:30,3,19.5,19.7,19.5,19.6,1636
20140301|2014-03-03 05:00,3,19.6,20.1,19.55,19.9,2668
20140301|2014-03-03 05:30,3,19.9,20.2,19.9,20.2,675
20140301|2014-03-03 06:00,3,20.2,20.3,20.1,20.15,942
20140301|2014-03-03 06:30,3,20.2,20.2,19.75,19.8,1408
20140301|2014-03-03 07:00,3,19.75,19.85,19.65,19.7,395
20140301|2014-03-03 07:30,3,19.75,19.95,19.75,19.9,154
20140301|2014-03-03 08:00,3,19.9,19.9,19.8,19.85,533
20140301|2014-03-03 08:30,3,19.85,19.85,19.55,19.65,1269
20140301|2014-03-03 09:00,3,19.6,19.95,19.55,19.75,2390
20140301|2014-03-03 09:30,3,19.8,19.9,19.75,19.75,1426
20140301|2014-03-03 10:00,3,19.75,20.3,19.75,20.3,5000
20140301|2014-03-03 10:30,3,20.3,20.3,20.3,20.3,138
20140301|2014-03-04 02:00,4,18.85,19.45,18.85,19.05,2802
20140301|2014-03-04 02:30,4,19,19.3,19,19.15,1217
20140301|2014-03-04 03:00,4,19.15,19.15,19,19.05,572
20140301|2014-03-04 03:30,4,19,19.1,18.95,19.05,574
20140301|2014-03-04 04:00,4,19,19.05,18.95,19,199
20140301|2014-03-04 04:30,4,19,19,18.6,18.65,667
20140301|2014-03-04 05:00,4,18.65,18.7,18.35,18.45,1714
20140301|2014-03-04 05:30,4,18.4,18.45,18.35,18.45,1128
20140301|2014-03-04 06:00,4,18.45,18.45,18.35,18.45,834
20140301|2014-03-04 06:30,4,18.45,18.55,18.45,18.55,62
20140301|2014-03-04 07:00,4,18.6,18.7,18.6,18.65,1156
20140301|2014-03-04 07:30,4,18.6,18.6,18.55,18.55,528
20140301|2014-03-04 08:00,4,18.5,18.6,18.45,18.45,319
20140301|2014-03-04 08:30,4,18.45,18.55,18.4,18.55,1619
20140301|2014-03-04 09:00,4,18.55,18.65,18.55,18.6,713
20140301|2014-03-04 09:30,4,18.6,18.65,18.55,18.6,1374
20140301|2014-03-04 10:00,4,18.6,18.6,18.4,18.45,531
20140301|2014-03-04 10:30,4,18.5,18.5,18.5,18.5,16
20140301|2014-03-05 02:00,5,18.55,18.55,18.3,18.3,322
20140301|2014-03-05 02:30,5,18.4,18.4,18.2,18.2,191
20140301|2014-03-05 03:00,5,18.25,18.35,18.25,18.35,325
20140301|2014-03-05 03:30,5,18.3,18.4,18.3,18.4,203
20140301|2014-03-05 04:00,5,18.4,18.5,18.4,18.5,289
20140301|2014-03-05 04:30,5,18.45,18.5,18.45,18.45,35
20140301|2014-03-05 05:00,5,18.5,18.55,18.5,18.55,323
20140301|2014-03-05 05:30,5,18.6,18.6,18.5,18.5,73
20140301|2014-03-05 06:00,5,18.55,18.55,18.5,18.5,5
20140301|2014-03-05 06:30,5,18.45,18.45,18.35,18.4,27
20140301|2014-03-05 07:00,5,18.4,18.4,18.35,18.4,78
20140301|2014-03-05 07:30,5,18.4,18.4,18.35,18.35,148
20140301|2014-03-05 08:00,5,18.35,18.35,18.3,18.3,35
20140301|2014-03-05 08:30,5,18.35,18.45,18.35,18.35,143
20140301|2014-03-05 09:00,5,18.35,18.4,18.25,18.3,470
20140301|2014-03-05 09:30,5,18.3,18.55,18.3,18.5,1238
20140301|2014-03-05 10:00,5,18.45,18.6,18.4,18.6,1118
20140301|2014-03-06 02:00,6,18.4,18.4,18.15,18.15,26
20140301|2014-03-06 02:30,6,18.2,18.2,18.05,18.1,134
20140301|2014-03-06 03:00,6,18.1,18.25,18.1,18.15,147
20140301|2014-03-06 03:30,6,18.2,18.2,18.15,18.15,17
20140301|2014-03-06 04:00,6,18.2,18.25,18.2,18.25,159
20140301|2014-03-06 04:30,6,18.3,18.4,18.3,18.35,157
20140301|2014-03-06 05:00,6,18.35,18.35,18.3,18.3,53
20140301|2014-03-06 05:30,6,18.3,18.3,18.2,18.2,169
20140301|2014-03-06 06:00,6,18.25,18.25,18.15,18.2,327
20140301|2014-03-06 06:30,6,18.2,18.3,18.2,18.3,56
20140301|2014-03-06 07:00,6,18.25,18.25,18.1,18.15,197
20140301|2014-03-06 07:30,6,18.15,18.45,18.15,18.25,933
20140301|2014-03-06 08:00,6,18.25,18.25,18.05,18.1,643
20140301|2014-03-06 08:30,6,18.1,18.15,18.05,18.05,548
20140301|2014-03-06 09:00,6,18.1,18.2,18.1,18.15,36
20140301|2014-03-06 09:30,6,18.2,18.2,18.15,18.15,129
20140301|2014-03-06 10:00,6,18.15,18.2,18.1,18.2,277
20140301|2014-03-06 10:30,6,18.15,18.15,18.15,18.15,100
20140301|2014-03-07 02:00,7,18.15,18.3,18.15,18.15,163
20140301|2014-03-07 02:30,7,18.2,18.4,18.2,18.4,707
20140301|2014-03-07 03:00,7,18.4,18.65,18.4,18.6,2213
20140301|2014-03-07 03:30,7,18.6,18.6,18.45,18.45,496
20140301|2014-03-07 04:00,7,18.5,18.6,18.5,18.6,390
20140301|2014-03-07 04:30,7,18.6,18.6,18.55,18.6,560
20140301|2014-03-07 05:00,7,18.6,18.6,18.4,18.4,712
20140301|2014-03-07 05:30,7,18.45,18.45,18.4,18.45,37
20140301|2014-03-07 06:00,7,18.5,18.5,18.5,18.5,496
20140301|2014-03-07 06:30,7,18.5,18.5,18.45,18.45,4
20140301|2014-03-07 07:00,7,18.45,18.45,18.45,18.45,7
20140301|2014-03-07 07:30,7,18.4,18.4,18.1,18.2,1716
20140301|2014-03-07 08:00,7,18.25,18.5,18.25,18.5,698
20140301|2014-03-07 08:30,7,18.55,18.95,18.55,18.8,3588
20140301|2014-03-07 09:00,7,18.85,18.9,18.7,18.8,1411
20140301|2014-03-07 09:30,7,18.85,19.05,18.85,19.05,985
20140301|2014-03-07 10:00,7,19.05,19.5,19.05,19.45,3048
20140301|2014-03-07 10:30,7,19.45,19.45,19.45,19.45,50
20140301|2014-03-10 03:00,10,19.7,19.75,19.4,19.4,1009
20140301|2014-03-10 03:30,10,19.35,19.5,19.25,19.25,483
20140301|2014-03-10 04:00,10,19.25,19.25,19.05,19.15,599
20140301|2014-03-10 04:30,10,19.2,19.25,19.2,19.25,5
20140301|2014-03-10 05:00,10,19.3,19.4,19.3,19.4,183
20140301|2014-03-10 05:30,10,19.4,19.45,19.4,19.4,65
20140301|2014-03-10 06:00,10,19.4,19.5,19.4,19.5,50
20140301|2014-03-10 06:30,10,19.5,19.6,19.5,19.5,151
20140301|2014-03-10 07:00,10,19.55,19.7,19.55,19.65,109
20140301|2014-03-10 07:30,10,19.6,19.7,19.6,19.7,93
20140301|2014-03-10 08:00,10,19.65,19.7,19.65,19.7,18
20140301|2014-03-10 08:30,10,19.75,19.8,19.6,19.65,927
20140301|2014-03-10 09:00,10,19.7,20.1,19.7,20.1,772
20140301|2014-03-10 09:30,10,20.1,20.3,20.1,20.15,1133
20140301|2014-03-10 10:00,10,20.2,20.25,19.85,19.9,591
20140301|2014-03-10 10:30,10,19.9,20,19.9,20,420
20140301|2014-03-10 11:00,10,20,20.05,19.75,19.75,953
20140301|2014-03-10 11:30,10,19.8,19.8,19.75,19.75,268
20140301|2014-03-11 03:00,11,19.55,19.65,19.4,19.4,813
20140301|2014-03-11 03:30,11,19.45,19.5,19.35,19.45,899
20140301|2014-03-11 04:00,11,19.45,19.55,19.45,19.5,176
20140301|2014-03-11 04:30,11,19.55,19.7,19.55,19.65,622
20140301|2014-03-11 05:00,11,19.6,19.6,19.55,19.6,31
20140301|2014-03-11 05:30,11,19.6,19.6,19.55,19.55,115
20140301|2014-03-11 06:00,11,19.5,19.55,19.5,19.5,251
20140301|2014-03-11 06:30,11,19.6,19.6,19.6,19.6,22
20140301|2014-03-11 07:00,11,19.6,19.6,19.5,19.55,170
20140301|2014-03-11 07:30,11,19.6,19.6,19.45,19.45,70
20140301|2014-03-11 08:00,11,19.45,19.45,19.3,19.3,84
20140301|2014-03-11 08:30,11,19.35,19.55,19.35,19.5,323
20140301|2014-03-11 09:00,11,19.45,19.6,19.3,19.3,708
20140301|2014-03-11 09:30,11,19.25,19.3,19.15,19.2,611
20140301|2014-03-11 10:00,11,19.1,19.3,19.1,19.25,683
20140301|2014-03-11 10:30,11,19.25,19.35,19.2,19.35,788
20140301|2014-03-11 11:00,11,19.4,19.7,19.4,19.6,1303
20140301|2014-03-11 11:30,11,19.65,19.65,19.65,19.65,20
20140301|2014-03-12 03:00,12,19.8,20.25,19.8,20.15,970
20140301|2014-03-12 03:30,12,20.15,20.3,20.05,20.15,800
20140301|2014-03-12 04:00,12,20.15,20.5,20.15,20.3,474
20140301|2014-03-12 04:30,12,20.3,20.3,20.15,20.2,232
20140301|2014-03-12 05:00,12,20.2,20.45,20.2,20.45,391
20140301|2014-03-12 05:30,12,20.45,20.6,20.4,20.6,636
20140301|2014-03-12 06:00,12,20.55,20.6,20.5,20.55,1678
20140301|2014-03-12 06:30,12,20.5,20.5,20.25,20.3,96
20140301|2014-03-12 07:00,12,20.3,20.4,20.3,20.4,73
20140301|2014-03-12 07:30,12,20.45,20.5,20.45,20.45,93
20140301|2014-03-12 08:00,12,20.4,20.55,20.4,20.5,363
20140301|2014-03-12 08:30,12,20.45,20.85,20.35,20.6,1622
20140301|2014-03-12 09:00,12,20.6,20.6,20.45,20.45,1011
20140301|2014-03-12 09:30,12,20.45,20.45,20.1,20.1,1316
20140301|2014-03-12 10:00,12,20.1,20.1,19.8,19.85,726
20140301|2014-03-12 10:30,12,19.85,20.05,19.85,20.05,215
20140301|2014-03-12 11:00,12,20.05,20.1,19.95,20.05,467
20140301|2014-03-12 11:30,12,20.15,20.15,20.15,20.15,20
20140301|2014-03-13 03:00,13,19.95,20.25,19.8,20.2,1271
20140301|2014-03-13 03:30,13,20.25,20.25,19.95,19.95,323
20140301|2014-03-13 04:00,13,19.9,19.9,19.75,19.8,306
20140301|2014-03-13 04:30,13,19.8,19.9,19.8,19.85,246
20140301|2014-03-13 05:00,13,19.9,19.9,19.85,19.9,239
20140301|2014-03-13 05:30,13,19.8,20,19.8,20,105
20140301|2014-03-13 06:00,13,20,20,19.95,19.95,83
20140301|2014-03-13 06:30,13,19.95,20,19.9,19.95,208
20140301|2014-03-13 07:00,13,19.95,20,19.95,20,10
20140301|2014-03-13 07:30,13,19.95,20,19.9,19.95,407
20140301|2014-03-13 08:00,13,19.9,19.95,19.85,19.85,191
20140301|2014-03-13 08:30,13,19.9,20.05,19.9,20,253
20140301|2014-03-13 09:00,13,20.05,20.15,20,20.05,176
20140301|2014-03-13 09:30,13,20.05,20.45,20.05,20.4,791
20140301|2014-03-13 10:00,13,20.45,20.75,20.35,20.75,590
20140301|2014-03-13 10:30,13,20.75,20.85,20.6,20.75,445
20140301|2014-03-13 11:00,13,20.85,21.45,20.85,21.45,2438
20140301|2014-03-13 11:30,13,21.45,21.45,21.45,21.45,55
20140301|2014-03-14 03:00,14,21.8,21.9,21.55,21.65,1911
20140301|2014-03-14 03:30,14,21.7,22.2,21.7,22.1,2165
20140301|2014-03-14 04:00,14,22.05,22.1,21.9,22.05,1572
20140301|2014-03-14 04:30,14,22.05,22.1,22,22,1372
20140301|2014-03-14 05:00,14,22,22,21.75,21.85,574
20140301|2014-03-14 05:30,14,21.9,22.1,21.9,22.05,183
20140301|2014-03-14 06:00,14,22.05,22.3,22.05,22.25,194
20140301|2014-03-14 06:30,14,22.2,22.55,22.2,22.5,279
20140301|2014-03-14 07:00,14,22.55,22.9,22.55,22.9,869
20140301|2014-03-14 07:30,14,22.95,23.15,22.6,22.65,1877
20140301|2014-03-14 08:00,14,22.65,22.8,22.55,22.8,420
20140301|2014-03-14 08:30,14,22.75,22.9,22.35,22.9,1257
20140301|2014-03-14 09:00,14,22.85,22.95,22.6,22.95,639
20140301|2014-03-14 09:30,14,23,23.15,22.95,23.15,1421
20140301|2014-03-14 10:00,14,23.2,23.9,23.2,23.7,1951
20140301|2014-03-14 10:30,14,23.65,23.65,22.7,22.8,3152
20140301|2014-03-14 11:00,14,22.8,23.05,22.75,23.05,5360
20140301|2014-03-14 11:30,14,23,23,23,23,26
20140301|2014-03-17 03:00,17,22.65,22.75,22.3,22.3,1489
20140301|2014-03-17 03:30,17,22.3,22.3,21.95,22.15,1948
20140301|2014-03-17 04:00,17,22.1,22.25,22,22.25,870
20140301|2014-03-17 04:30,17,22.2,22.3,22.05,22.05,504
20140301|2014-03-17 05:00,17,22.05,22.15,22.05,22.1,87
20140301|2014-03-17 05:30,17,22.15,22.15,22.05,22.1,19
20140301|2014-03-17 06:00,17,22.15,22.15,22.05,22.1,437
20140301|2014-03-17 06:30,17,22.1,22.1,22,22,177
20140301|2014-03-17 07:00,17,22.1,22.2,22.05,22.2,267
20140301|2014-03-17 07:30,17,22.2,22.2,22.1,22.1,217
20140301|2014-03-17 08:00,17,22.05,22.05,21.9,21.9,1030
20140301|2014-03-17 08:30,17,21.9,21.95,21.7,21.7,2108
20140301|2014-03-17 09:00,17,21.8,21.95,21.7,21.95,2755
20140301|2014-03-17 09:30,17,21.9,21.95,21.75,21.9,1451
20140301|2014-03-17 10:00,17,21.85,21.85,21.7,21.8,797
20140301|2014-03-17 10:30,17,21.75,21.8,21.7,21.7,1015
20140301|2014-03-17 11:00,17,21.65,21.65,21.5,21.6,3447
20140301|2014-03-18 03:00,18,21.55,21.85,21.55,21.75,865
20140301|2014-03-18 03:30,18,21.75,21.75,21.4,21.4,1415
20140301|2014-03-18 04:00,18,21.4,21.5,21.35,21.4,3004
20140301|2014-03-18 04:30,18,21.45,21.55,21.35,21.45,1047
20140301|2014-03-18 05:00,18,21.45,21.55,21.3,21.3,459
20140301|2014-03-18 05:30,18,21.3,21.65,21.2,21.65,575
20140401|2012-10-11 11:30,11,2.23,2.23,2.23,2.23,37
20140401|2012-10-18 13:30,18,2.06,2.06,2.06,2.06,300
20140401|2012-10-22 14:30,22,1.87,1.87,1.87,1.87,400
20140401|2012-10-24 14:30,24,1.74,1.74,1.74,1.74,410
20140401|2012-10-29 14:30,29,1.62,1.62,1.62,1.62,470
20140401|2013-08-27 03:30,27,23.05,23.05,23,23,80
20140401|2013-08-27 06:30,27,23.1,23.1,23.1,23.1,300
20140401|2013-08-27 07:00,27,23.1,23.2,23.1,23.2,457
20140401|2013-08-27 07:30,27,23.5,23.5,23.5,23.5,38
20140401|2013-08-27 08:30,27,23.2,23.2,23.05,23.05,1236
20140401|2013-08-27 09:00,27,23.05,23.3,23.05,23.3,764
20140401|2013-08-27 09:30,27,23.35,23.4,23.2,23.35,340
20140401|2013-08-27 10:00,27,23.25,23.35,23.25,23.35,136
20140401|2013-08-28 02:30,28,23.4,23.4,23.4,23.4,15
20140401|2013-08-28 03:30,28,23.35,23.35,23.35,23.35,10
20140401|2013-08-28 04:00,28,23.35,23.35,23.35,23.35,25
20140401|2013-08-28 08:00,28,23.65,23.65,23.6,23.6,2
20140401|2013-08-28 08:30,28,23.85,23.85,23.85,23.85,1
20140401|2013-08-28 09:00,28,23.6,23.6,23.6,23.6,1
20140401|2013-08-29 02:30,29,23.4,23.4,23.4,23.4,10
20140401|2013-08-29 08:00,29,23.45,23.45,23.45,23.45,110
20140401|2013-08-29 10:00,29,23.35,23.35,23.35,23.35,100
20140401|2013-08-30 08:30,30,23.65,23.65,23.65,23.65,25
20140401|2013-08-30 09:00,30,23.6,23.6,23.6,23.6,500
20140401|2013-09-02 10:00,2,23.7,23.7,23.7,23.7,50
20140401|2013-09-03 10:00,3,23.6,23.6,23.6,23.6,2
20140401|2013-09-04 08:30,4,23.8,23.8,23.8,23.8,1
20140401|2013-09-05 10:00,5,23.5,23.5,23.5,23.5,40
20140401|2013-09-06 04:00,6,23.7,23.7,23.7,23.7,25
20140401|2013-09-06 07:30,6,23.3,23.3,23.3,23.3,100
20140401|2013-09-06 08:30,6,23.2,23.2,23.2,23.2,50
20140401|2013-09-06 09:00,6,23.7,23.7,23.7,23.7,12
20140401|2013-09-10 09:00,10,22.75,22.75,22.75,22.75,3
20140401|2013-09-10 10:00,10,22.85,22.9,22.85,22.85,335
20140401|2013-09-12 04:00,12,22.7,22.7,22.7,22.7,100
20140401|2013-09-13 10:00,13,22.7,22.7,22.7,22.7,10
20140401|2013-09-16 09:00,16,22.6,22.6,22.55,22.55,68
20140401|2013-09-17 10:00,17,22.4,22.4,22.4,22.4,5
20140401|2013-09-18 04:30,18,22.35,22.35,22.3,22.3,45
20140401|2013-09-18 07:00,18,22.35,22.35,22.35,22.35,49
20140401|2013-09-18 07:30,18,22.35,22.35,22.3,22.35,90
20140401|2013-09-18 08:00,18,22.35,22.35,22.35,22.35,20
20140401|2013-09-18 09:00,18,22.35,22.4,22.35,22.4,45
20140401|2013-09-18 10:00,18,22.4,22.4,22.25,22.25,57
20140401|2013-09-19 10:00,19,22.2,22.25,22.1,22.1,120
20140401|2013-09-20 04:30,20,21.9,21.9,21.9,21.9,5
20140401|2013-09-20 08:00,20,22.05,22.05,22.05,22.05,21
20140401|2013-09-20 08:30,20,22.1,22.1,22.1,22.1,75
20140401|2013-09-20 09:00,20,22.15,22.15,22.05,22.05,364
20140401|2013-09-20 09:30,20,22,22,22,22,28
20140401|2013-09-20 10:00,20,21.95,22.05,21.95,21.95,50
20140401|2013-09-24 04:00,24,22.3,22.3,22.3,22.3,5
20140401|2013-09-24 05:30,24,22.3,22.3,22.3,22.3,10
20140401|2013-09-24 06:00,24,22.3,22.3,22.3,22.3,1
20140401|2013-09-24 06:30,24,22.3,22.3,22.25,22.25,16
20140401|2013-09-24 08:30,24,22.15,22.15,22.15,22.15,5
20140401|2013-09-24 09:30,24,22.2,22.2,22.2,22.2,10
20140401|2013-09-25 10:00,25,22.2,22.25,22.15,22.25,15
20140401|2013-09-26 07:30,26,22.3,22.3,22.3,22.3,4
20140401|2013-09-27 06:00,27,22.25,22.25,22.25,22.25,16
20140401|2013-09-30 02:00,30,22.7,22.7,22.7,22.7,1
20140401|2013-09-30 07:30,30,22.8,22.8,22.8,22.8,10
20140401|2013-09-30 09:30,30,22.85,22.85,22.85,22.85,4
20140401|2013-09-30 10:00,30,22.9,22.95,22.9,22.95,8
20140401|2013-10-01 07:00,1,22.8,22.8,22.8,22.8,1
20140401|2013-10-01 08:00,1,22.7,22.7,22.7,22.7,2
20140401|2013-10-01 10:00,1,22.55,22.6,22.55,22.6,4
20140401|2013-10-02 10:00,2,22.8,22.8,22.75,22.8,48
20140401|2013-10-03 02:00,3,22.8,22.8,22.8,22.8,1
20140401|2013-10-03 03:00,3,22.8,22.8,22.8,22.8,4
20140401|2013-10-04 02:00,4,23,23,23,23,100
20140401|2013-10-04 07:30,4,22.75,22.75,22.75,22.75,50
20140401|2013-10-04 08:30,4,22.8,22.8,22.8,22.8,271
20140401|2013-10-04 10:00,4,22.8,22.8,22.75,22.75,175
20140401|2013-10-07 04:00,7,23.2,23.2,23.2,23.2,1
20140401|2013-10-07 09:30,7,22.85,22.85,22.85,22.85,24
20140401|2013-10-08 04:00,8,22.85,22.85,22.85,22.85,10
20140401|2013-10-08 06:00,8,22.9,22.9,22.9,22.9,3
20140401|2013-10-08 07:30,8,22.9,22.9,22.9,22.9,5
20140401|2013-10-08 08:30,8,22.9,22.9,22.9,22.9,14
20140401|2013-10-08 09:00,8,22.85,22.85,22.85,22.85,37
20140401|2013-10-08 09:30,8,22.9,22.9,22.9,22.9,37
20140401|2013-10-08 10:00,8,22.9,23,22.9,23,256
20140401|2013-10-09 03:30,9,22.95,22.95,22.9,22.9,2
20140401|2013-10-09 04:00,9,22.8,22.8,22.65,22.65,8
20140401|2013-10-09 04:30,9,22.65,22.65,22.65,22.65,5
20140401|2013-10-09 05:00,9,22.65,22.65,22.65,22.65,10
20140401|2013-10-09 07:00,9,22.8,22.8,22.8,22.8,76
20140401|2013-10-09 07:30,9,22.7,22.75,22.7,22.75,37
20140401|2013-10-09 08:00,9,22.7,22.7,22.7,22.7,29
20140401|2013-10-09 08:30,9,22.8,22.8,22.8,22.8,24
20140401|2013-10-09 09:00,9,22.9,22.9,22.9,22.9,45
20140401|2013-10-09 10:00,9,23,23.1,23,23.1,4
20140401|2013-10-10 08:30,10,22.6,22.7,22.6,22.7,2
20140401|2013-10-10 09:00,10,22.6,22.6,22.55,22.6,39
20140401|2013-10-10 10:00,10,22.6,22.6,22.6,22.6,39
20140401|2013-10-11 09:00,11,22.35,22.35,22.35,22.35,8
20140401|2013-10-11 10:00,11,22.3,22.4,22.3,22.3,319
20140401|2013-10-14 02:30,14,22.45,22.45,22.4,22.4,3
20140401|2013-10-14 10:00,14,22.45,22.45,22.45,22.45,8
20140401|2013-10-15 03:30,15,22.2,22.2,22.2,22.2,5
20140401|2013-10-16 09:00,16,21.85,21.85,21.85,21.85,350
20140401|2013-10-16 10:00,16,21.75,21.75,21.55,21.6,630
20140401|2013-10-17 02:00,17,21.65,21.65,21.65,21.65,5
20140401|2013-10-17 07:30,17,21.7,21.7,21.7,21.7,7
20140401|2013-10-17 08:00,17,21.7,21.75,21.65,21.7,118
20140401|2013-10-17 08:30,17,21.55,21.55,21.55,21.55,210
20140401|2013-10-17 09:00,17,21.55,21.55,21.55,21.55,8
20140401|2013-10-17 09:30,17,21.55,21.55,21.5,21.5,502
20140401|2013-10-17 10:00,17,21.5,21.55,21.45,21.55,265
20140401|2013-10-18 02:00,18,21.8,21.8,21.8,21.8,10
20140401|2013-10-18 07:00,18,21.3,21.3,21.3,21.3,1
20140401|2013-10-18 08:30,18,21.15,21.15,21.1,21.1,6
20140401|2013-10-18 09:00,18,21,21,20.9,20.9,65
20140401|2013-10-18 09:30,18,20.9,20.9,20.85,20.85,196
20140401|2013-10-18 10:00,18,20.9,21.05,20.9,21,257
20140401|2013-10-21 05:00,21,21,21,21,21,5
20140401|2013-10-21 10:00,21,21.2,21.2,21.15,21.15,125
20140401|2013-10-22 07:00,22,20.95,20.95,20.95,20.95,1
20140401|2013-10-22 07:30,22,20.95,21,20.95,21,22
20140401|2013-10-22 09:30,22,21.1,21.1,21.1,21.1,2
20140401|2013-10-22 10:00,22,21.05,21.15,21.05,21.1,150
20140401|2013-10-23 08:30,23,21.25,21.25,21.25,21.25,100
20140401|2013-10-23 10:00,23,21.3,21.4,21.3,21.4,182
20140401|2013-10-24 03:30,24,21.05,21.05,21.05,21.05,1
20140401|2013-10-24 10:00,24,21,21.25,21,21.2,139
20140401|2013-10-25 10:00,25,21.2,21.3,21,21.3,130
20140401|2013-10-25 10:30,25,21,21,21,21,5
20140401|2013-10-28 07:00,28,21.1,21.1,21.1,21.1,100
20140401|2013-10-28 10:00,28,21.3,21.3,21.3,21.3,35
20140401|2013-10-28 11:00,28,21.15,21.3,21.15,21.3,345
20140401|2013-10-29 11:00,29,21.2,21.2,21.15,21.15,225
20140401|2013-10-30 05:30,30,21.1,21.1,21.1,21.1,100
20140401|2013-10-30 08:00,30,21.2,21.2,21.2,21.2,50
20140401|2013-10-30 11:00,30,21.25,21.3,21.25,21.3,1420
20140401|2013-10-31 04:30,31,21.2,21.2,21.15,21.15,61
20140401|2013-10-31 05:00,31,21.15,21.15,21.1,21.1,41
20140401|2013-10-31 06:00,31,21.15,21.2,21.15,21.2,100
20140401|2013-10-31 09:30,31,21.2,21.2,21.2,21.2,100
20140401|2013-10-31 10:30,31,21.2,21.2,21.1,21.1,244
20140401|2013-10-31 11:00,31,21.1,21.15,21.1,21.15,470
20140401|2013-11-01 11:00,1,21.3,21.35,21.3,21.35,151
20140401|2013-11-04 10:00,4,21.3,21.3,21.2,21.2,600
20140401|2013-11-05 03:30,5,21.15,21.15,21.05,21.15,70
20140401|2013-11-05 07:30,5,21.4,21.45,21.4,21.45,10
20140401|2013-11-05 09:00,5,21.35,21.35,21.35,21.35,50
20140401|2013-11-05 10:00,5,21.25,21.3,21.25,21.25,680
20140401|2013-11-06 02:30,6,21.05,21.05,21.05,21.05,1
20140401|2013-11-06 10:00,6,21.3,21.35,21.25,21.25,400
20140401|2013-11-07 07:00,7,20.95,20.95,20.95,20.95,1
20140401|2013-11-07 10:00,7,21.25,21.4,21.25,21.4,400
20140401|2013-11-08 02:30,8,21.35,21.35,21.35,21.35,50
20140401|2013-11-08 05:30,8,21.35,21.35,21.35,21.35,50
20140401|2013-11-08 07:30,8,21.4,21.4,21.35,21.4,100
20140401|2013-11-08 08:00,8,21.35,21.35,21.35,21.35,50
20140401|2013-11-08 10:00,8,21.35,21.45,21.3,21.45,541
20140401|2013-11-11 02:00,11,21.4,21.4,21.4,21.4,50
20140401|2013-11-11 03:30,11,21.3,21.3,21.3,21.3,100
20140401|2013-11-11 05:30,11,21.3,21.3,21.3,21.3,50
20140401|2013-11-11 06:00,11,21.3,21.3,21.3,21.3,50
20140401|2013-11-11 08:00,11,21.25,21.25,21.25,21.25,50
20140401|2013-11-11 09:00,11,21.2,21.2,21.2,21.2,50
20140401|2013-11-11 10:00,11,21.3,21.3,21.15,21.15,442
20140401|2013-11-12 07:30,12,21.25,21.25,21.25,21.25,50
20140401|2013-11-12 09:30,12,21.25,21.25,21.25,21.25,115
20140401|2013-11-12 10:00,12,21.3,21.45,21.3,21.45,475
20140401|2013-11-13 03:00,13,21.35,21.35,21.35,21.35,10
20140401|2013-11-13 03:30,13,21.35,21.35,21.35,21.35,190
20140401|2013-11-13 04:30,13,21.35,21.35,21.35,21.35,110
20140401|2013-11-13 05:30,13,21.35,21.35,21.35,21.35,40
20140401|2013-11-13 06:00,13,21.35,21.35,21.35,21.35,82
20140401|2013-11-13 06:30,13,21.35,21.35,21.35,21.35,18
20140401|2013-11-13 07:00,13,21.45,21.5,21.45,21.5,40
20140401|2013-11-13 07:30,13,21.45,21.45,21.45,21.45,3
20140401|2013-11-13 08:00,13,21.45,21.45,21.45,21.45,61
20140401|2013-11-13 08:30,13,21.45,21.45,21.4,21.4,370
20140401|2013-11-13 09:00,13,21.4,21.4,21.4,21.4,300
20140401|2013-11-13 10:00,13,21.4,21.45,21.4,21.45,513
20140401|2013-11-14 03:30,14,21.1,21.15,21.1,21.15,72
20140401|2013-11-14 04:00,14,21.1,21.15,21.1,21.1,105
20140401|2013-11-14 05:00,14,21.15,21.15,21.15,21.15,46
20140401|2013-11-14 07:30,14,21.25,21.25,21.2,21.2,26
20140401|2013-11-14 09:00,14,21.25,21.3,21.25,21.3,40
20140401|2013-11-14 09:30,14,21.25,21.25,21.25,21.25,175
20140401|2013-11-14 10:00,14,21.25,21.35,21.25,21.35,250
20140401|2013-11-15 05:00,15,21.15,21.15,21.1,21.15,12
20140401|2013-11-15 06:00,15,21.1,21.15,21.1,21.15,16
20140401|2013-11-15 07:00,15,21.2,21.2,21.2,21.2,150
20140401|2013-11-15 08:30,15,21.25,21.25,21.25,21.25,9
20140401|2013-11-15 09:00,15,21.25,21.25,21.25,21.25,93
20140401|2013-11-15 09:30,15,21.25,21.25,21.2,21.2,500
20140401|2013-11-15 10:00,15,21.25,21.25,21.25,21.25,475
20140401|2013-11-18 02:00,18,21.15,21.15,21.15,21.15,5
20140401|2013-11-18 02:30,18,21.25,21.25,21.15,21.15,53
20140401|2013-11-18 03:00,18,21.15,21.15,21.15,21.15,102
20140401|2013-11-18 04:00,18,21.1,21.15,21.1,21.15,166
20140401|2013-11-18 04:30,18,21.15,21.15,21.1,21.1,55
20140401|2013-11-18 06:00,18,21.1,21.1,21.1,21.1,50
20140401|2013-11-18 08:00,18,21.1,21.1,21.1,21.1,1
20140401|2013-11-18 09:00,18,21.15,21.15,21.15,21.15,57
20140401|2013-11-18 09:30,18,21.1,21.1,21.1,21.1,51
20140401|2013-11-18 10:00,18,21.1,21.15,21.1,21.1,77
20140401|2013-11-19 02:30,19,21.15,21.15,21.1,21.15,173
20140401|2013-11-19 03:00,19,21.1,21.1,21.1,21.1,59
20140401|2013-11-19 03:30,19,21.1,21.1,21.1,21.1,50
20140401|2013-11-19 04:00,19,21.1,21.1,21.1,21.1,50
20140401|2013-11-19 05:00,19,21.15,21.15,21.15,21.15,40
20140401|2013-11-19 05:30,19,21.15,21.15,21.15,21.15,160
20140401|2013-11-19 06:00,19,21.15,21.15,21.15,21.15,120
20140401|2013-11-19 07:00,19,21.1,21.1,21.1,21.1,130
20140401|2013-11-19 08:30,19,21.1,21.1,21.1,21.1,19
20140401|2013-11-19 09:00,19,21.1,21.1,21.1,21.1,260
20140401|2013-11-19 09:30,19,21.05,21.1,21.05,21.1,110
20140401|2013-11-19 10:00,19,21.1,21.15,21.1,21.1,527
20140401|2013-11-20 02:00,20,21.05,21.05,21,21,32
20140401|2013-11-20 02:30,20,21,21,20.95,20.95,10
20140401|2013-11-20 04:30,20,21.05,21.05,21.05,21.05,100
20140401|2013-11-20 08:00,20,21,21,21,21,100
20140401|2013-11-20 09:00,20,21,21,21,21,5
20140401|2013-11-20 09:30,20,20.95,20.95,20.95,20.95,300
20140401|2013-11-20 10:00,20,21,21.05,21,21,538
20140401|2013-11-20 10:30,20,21,21,21,21,62
20140401|2013-11-21 06:30,21,21.1,21.1,21.1,21.1,4
20140401|2013-11-21 07:00,21,20.95,20.95,20.95,20.95,50
20140401|2013-11-21 08:00,21,21,21,20.95,20.95,100
20140401|2013-11-21 10:00,21,20.95,20.95,20.8,20.8,1018
20140401|2013-11-22 02:00,22,20.65,20.65,20.65,20.65,4
20140401|2013-11-22 02:30,22,20.65,20.65,20.65,20.65,21
20140401|2013-11-22 03:30,22,20.8,20.8,20.8,20.8,50
20140401|2013-11-22 07:00,22,20.85,20.85,20.85,20.85,1
20140401|2013-11-22 07:30,22,20.8,20.8,20.8,20.8,1
20140401|2013-11-22 08:00,22,20.8,20.8,20.8,20.8,99
20140401|2013-11-22 08:30,22,20.85,20.85,20.75,20.75,37
20140401|2013-11-22 09:00,22,20.75,20.75,20.75,20.75,37
20140401|2013-11-22 10:00,22,20.75,20.75,20.6,20.6,724
20140401|2013-11-25 03:30,25,20.45,20.45,20.45,20.45,10
20140401|2013-11-25 04:00,25,20.5,20.5,20.5,20.5,13
20140401|2013-11-25 05:00,25,20.45,20.45,20.45,20.45,15
20140401|2013-11-25 09:00,25,20.55,20.55,20.55,20.55,10
20140401|2013-11-25 09:30,25,20.5,20.5,20.45,20.45,155
20140401|2013-11-25 10:00,25,20.4,20.45,20.35,20.35,365
20140401|2013-11-26 02:30,26,20.35,20.35,20.35,20.35,1
20140401|2013-11-26 03:00,26,20.3,20.3,20.3,20.3,30
20140401|2013-11-26 03:30,26,20.3,20.35,20.3,20.3,27
20140401|2013-11-26 04:00,26,20.3,20.3,20.3,20.3,26
20140401|2013-11-26 08:30,26,20.3,20.3,20.3,20.3,711
20140401|2013-11-26 09:00,26,20.3,20.3,20.3,20.3,1306
20140401|2013-11-26 09:30,26,20.25,20.25,20.25,20.25,160
20140401|2013-11-26 10:00,26,20.2,20.25,20.15,20.15,631
20140401|2013-11-27 02:00,27,20.15,20.15,20,20,39
20140401|2013-11-27 02:30,27,20.05,20.05,20.05,20.05,34
20140401|2013-11-27 03:30,27,20.05,20.05,20.05,20.05,195
20140401|2013-11-27 04:00,27,20.05,20.05,20.05,20.05,121
20140401|2013-11-27 04:30,27,20.1,20.1,20.1,20.1,35
20140401|2013-11-27 05:00,27,20.05,20.05,20.05,20.05,14
20140401|2013-11-27 05:30,27,20.05,20.05,20.05,20.05,100
20140401|2013-11-27 06:00,27,20.05,20.05,19.95,19.95,117
20140401|2013-11-27 07:00,27,20.05,20.05,20,20,575
20140401|2013-11-27 07:30,27,20.05,20.05,20.05,20.05,335
20140401|2013-11-27 09:30,27,20.1,20.1,20.1,20.1,50
20140401|2013-11-27 10:00,27,20.05,20.05,19.9,20,583
20140401|2013-11-28 04:00,28,19.9,19.9,19.9,19.9,110
20140401|2013-11-28 04:30,28,19.95,19.95,19.95,19.95,305
20140401|2013-11-28 05:00,28,19.95,19.95,19.95,19.95,91
20140401|2013-11-28 06:00,28,20,20,20,20,138
20140401|2013-11-28 07:00,28,19.95,19.95,19.95,19.95,12
20140401|2013-11-28 08:30,28,19.95,19.95,19.95,19.95,331
20140401|2013-11-28 10:00,28,19.95,20,19.95,20,103
20140401|2013-11-29 06:30,29,20,20.05,20,20.05,37
20140401|2013-11-29 07:00,29,19.95,19.95,19.95,19.95,48
20140401|2013-11-29 07:30,29,19.95,19.95,19.95,19.95,5
20140401|2013-11-29 08:30,29,19.95,19.95,19.95,19.95,49
20140401|2013-11-29 09:00,29,20,20.05,20,20.05,5
20140401|2013-11-29 09:30,29,20.05,20.1,20.05,20.1,181
20140401|2013-11-29 10:00,29,20.1,20.15,20.05,20.1,315
20140401|2013-12-02 04:00,2,20.05,20.05,20.05,20.05,5
20140401|2013-12-02 05:00,2,20.1,20.1,20.1,20.1,1
20140401|2013-12-02 07:30,2,20.15,20.15,20.15,20.15,1
20140401|2013-12-02 08:00,2,20.1,20.1,20.1,20.1,14
20140401|2013-12-02 09:30,2,20.1,20.1,20.1,20.1,50
20140401|2013-12-02 10:00,2,20.1,20.1,20,20,376
20140401|2013-12-03 03:00,3,20.15,20.2,20.15,20.2,60
20140401|2013-12-03 04:00,3,20.2,20.2,20.2,20.2,100
20140401|2013-12-03 05:00,3,20.25,20.25,20.25,20.25,20
20140401|2013-12-03 06:00,3,20.2,20.2,20.2,20.2,20
20140401|2013-12-03 06:30,3,20.2,20.3,20.2,20.3,140
20140401|2013-12-03 09:00,3,20.25,20.3,20.25,20.3,116
20140401|2013-12-03 09:30,3,20.25,20.3,20.25,20.25,955
20140401|2013-12-03 10:00,3,20.25,20.25,20.2,20.2,1865
20140401|2013-12-04 02:30,4,20.1,20.1,20.1,20.1,191
20140401|2013-12-04 05:00,4,20.2,20.2,20.2,20.2,150
20140401|2013-12-04 06:30,4,20.4,20.4,20.4,20.4,108
20140401|2013-12-04 07:00,4,20.5,20.6,20.5,20.6,54
20140401|2013-12-04 08:00,4,20.5,20.5,20.5,20.5,1
20140401|2013-12-04 08:30,4,20.4,20.4,20.4,20.4,21
20140401|2013-12-04 09:00,4,20.35,20.35,20.25,20.25,82
20140401|2013-12-04 10:00,4,20.25,20.25,20.2,20.2,128
20140401|2013-12-05 04:00,5,20.3,20.3,20.25,20.25,78
20140401|2013-12-05 04:30,5,20.15,20.15,20.15,20.15,15
20140401|2013-12-05 08:00,5,20.25,20.3,20.25,20.3,101
20140401|2013-12-05 09:00,5,20.35,20.35,20.35,20.35,20
20140401|2013-12-05 09:30,5,20.35,20.35,20.35,20.35,16
20140401|2013-12-05 10:00,5,20.4,20.4,20.2,20.2,470
20140401|2013-12-06 02:30,6,20.15,20.15,20.15,20.15,2
20140401|2013-12-06 04:00,6,20.15,20.15,20.15,20.15,16
20140401|2013-12-06 07:00,6,20.25,20.25,20.25,20.25,15
20140401|2013-12-06 10:00,6,20,20.05,19.9,19.9,170
20140401|2013-12-09 04:00,9,19.8,19.8,19.8,19.8,17
20140401|2013-12-09 04:30,9,19.8,19.85,19.8,19.85,3
20140401|2013-12-09 09:00,9,19.85,19.85,19.85,19.85,4
20140401|2013-12-09 09:30,9,19.8,19.8,19.8,19.8,40
20140401|2013-12-09 10:00,9,19.75,19.8,19.6,19.6,316
20140401|2013-12-10 04:00,10,19.45,19.45,19.45,19.45,17
20140401|2013-12-10 06:30,10,19.6,19.6,19.6,19.6,156
20140401|2013-12-10 07:00,10,19.7,19.75,19.65,19.75,1411
20140401|2013-12-10 07:30,10,19.85,19.85,19.85,19.85,50
20140401|2013-12-10 08:30,10,19.9,19.9,19.8,19.85,83
20140401|2013-12-10 09:30,10,19.7,19.7,19.7,19.7,50
20140401|2013-12-10 10:00,10,19.7,19.7,19.6,19.6,296
20140401|2013-12-11 03:00,11,19.6,19.6,19.6,19.6,689
20140401|2013-12-11 05:00,11,19.65,19.65,19.65,19.65,3
20140401|2013-12-11 05:30,11,19.7,19.7,19.7,19.7,50
20140401|2013-12-11 06:00,11,19.65,19.65,19.65,19.65,14
20140401|2013-12-11 06:30,11,19.75,19.75,19.75,19.75,25
20140401|2013-12-11 08:30,11,19.7,19.7,19.7,19.7,50
20140401|2013-12-11 09:00,11,19.75,19.85,19.75,19.85,100
20140401|2013-12-11 10:00,11,19.75,19.85,19.75,19.75,344
20140401|2013-12-12 04:30,12,19.9,19.95,19.9,19.95,87
20140401|2013-12-12 05:00,12,19.95,19.95,19.95,19.95,13
20140401|2013-12-12 06:30,12,19.95,20.05,19.95,20.05,45
20140401|2013-12-12 07:00,12,20,20,20,20,2
20140401|2013-12-12 07:30,12,19.9,19.9,19.9,19.9,6
20140401|2013-12-12 08:30,12,19.9,19.95,19.9,19.95,94
20140401|2013-12-12 09:30,12,19.9,19.9,19.9,19.9,10
20140401|2013-12-12 10:00,12,19.85,19.9,19.8,19.85,247
20140401|2013-12-13 03:00,13,19.8,19.8,19.8,19.8,26
20140401|2013-12-13 04:30,13,19.75,19.75,19.75,19.75,5
20140401|2013-12-13 06:30,13,19.7,19.8,19.7,19.8,53
20140401|2013-12-13 07:00,13,19.9,19.9,19.9,19.9,50
20140401|2013-12-13 07:30,13,20.05,20.05,20.05,20.05,99
20140401|2013-12-13 08:00,13,20.05,20.05,20,20,561
20140401|2013-12-13 08:30,13,20,20.05,20,20.05,94
20140401|2013-12-13 09:00,13,20,20.1,20,20.1,141
20140401|2013-12-13 10:00,13,19.95,19.95,19.9,19.9,168
20140401|2013-12-16 02:30,16,19.95,19.95,19.9,19.9,150
20140401|2013-12-16 04:30,16,19.75,19.75,19.7,19.7,52
20140401|2013-12-16 05:00,16,19.7,19.7,19.65,19.65,15
20140401|2013-12-16 06:30,16,19.75,19.75,19.75,19.75,14
20140401|2013-12-16 07:30,16,19.75,19.75,19.7,19.75,311
20140401|2013-12-16 08:30,16,19.8,19.8,19.75,19.75,466
20140401|2013-12-16 09:00,16,19.7,19.75,19.7,19.75,259
20140401|2013-12-16 09:30,16,19.7,19.7,19.7,19.7,50
20140401|2013-12-16 10:00,16,19.7,19.8,19.65,19.75,964
20140401|2013-12-17 02:30,17,20,20,19.9,19.9,66
20140401|2013-12-17 03:00,17,19.95,20.05,19.95,20.05,50
20140401|2013-12-17 03:30,17,20,20,19.9,19.9,305
20140401|2013-12-17 04:00,17,19.85,19.85,19.85,19.85,19
20140401|2013-12-17 05:30,17,19.95,19.95,19.95,19.95,80
20140401|2013-12-17 06:00,17,19.9,19.9,19.9,19.9,50
20140401|2013-12-17 06:30,17,19.85,19.85,19.85,19.85,105
20140401|2013-12-17 07:00,17,19.85,19.85,19.85,19.85,50
20140401|2013-12-17 07:30,17,19.85,19.9,19.85,19.85,152
20140401|2013-12-17 08:00,17,19.9,19.9,19.9,19.9,4
20140401|2013-12-17 08:30,17,19.95,20,19.95,20,355
20140401|2013-12-17 09:30,17,20,20.05,20,20.05,202
20140401|2013-12-17 10:00,17,20,20.05,19.9,19.9,912
20140401|2013-12-18 02:00,18,19.9,19.9,19.9,19.9,2
20140401|2013-12-18 02:30,18,19.8,19.8,19.5,19.5,178
20140401|2013-12-18 03:00,18,19.45,19.45,19.45,19.45,44
20140401|2013-12-18 03:30,18,19.5,19.5,19.5,19.5,215
20140401|2013-12-18 04:00,18,19.4,19.4,19.4,19.4,15
20140401|2013-12-18 05:30,18,19.65,19.65,19.65,19.65,28
20140401|2013-12-18 07:00,18,19.65,19.65,19.65,19.65,5
20140401|2013-12-18 09:00,18,19.55,19.55,19.55,19.55,204
20140401|2013-12-18 09:30,18,19.6,19.6,19.6,19.6,880
20140401|2013-12-18 10:00,18,19.6,19.6,19.45,19.45,727
20140401|2013-12-19 02:00,19,19.15,19.4,18.95,18.95,104
20140401|2013-12-19 02:30,19,19.1,19.1,19.1,19.1,88
20140401|2013-12-19 03:00,19,19.15,19.15,19.05,19.05,1180
20140401|2013-12-19 03:30,19,19.05,19.05,19,19,160
20140401|2013-12-19 05:30,19,19.05,19.05,19.05,19.05,90
20140401|2013-12-19 06:00,19,19.05,19.05,19.05,19.05,110
20140401|2013-12-19 07:00,19,19.05,19.05,19.05,19.05,2
20140401|2013-12-19 07:30,19,19.05,19.05,19.05,19.05,228
20140401|2013-12-19 08:30,19,19.1,19.1,19.1,19.1,70
20140401|2013-12-19 09:30,19,19.05,19.05,19.05,19.05,1
20140401|2013-12-19 10:00,19,19.05,19.1,18.95,18.95,667
20140401|2013-12-20 02:00,20,19,19,19,19,33
20140401|2013-12-20 03:00,20,18.95,18.95,18.95,18.95,46
20140401|2013-12-20 03:30,20,18.95,18.95,18.9,18.9,76
20140401|2013-12-20 04:00,20,18.95,18.95,18.95,18.95,5
20140401|2013-12-20 04:30,20,18.95,18.95,18.95,18.95,1
20140401|2013-12-20 06:00,20,18.95,19,18.9,18.9,86
20140401|2013-12-20 06:30,20,18.95,18.95,18.95,18.95,44
20140401|2013-12-20 07:00,20,18.95,18.95,18.95,18.95,102
20140401|2013-12-20 07:30,20,18.95,19,18.95,18.95,13
20140401|2013-12-20 08:30,20,18.95,19,18.95,18.95,120
20140401|2013-12-20 09:00,20,19,19,19,19,30
20140401|2013-12-20 09:30,20,19,19,19,19,116
20140401|2013-12-20 10:00,20,19.05,19.05,18.95,18.95,314
20140401|2013-12-23 05:30,23,19,19,19,19,2
20140401|2013-12-23 09:30,23,18.95,18.95,18.95,18.95,100
20140401|2013-12-23 10:00,23,18.85,18.85,18.85,18.85,31
20140401|2013-12-27 02:00,27,18.9,18.9,18.9,18.9,2
20140401|2013-12-27 02:30,27,18.7,18.7,18.65,18.65,11
20140401|2013-12-27 03:00,27,18.7,18.7,18.65,18.65,138
20140401|2013-12-27 03:30,27,18.7,18.7,18.7,18.7,109
20140401|2013-12-27 06:30,27,18.75,18.75,18.75,18.75,13
20140401|2013-12-27 07:00,27,18.75,18.75,18.75,18.75,72
20140401|2013-12-27 08:30,27,18.8,18.8,18.8,18.8,10
20140401|2013-12-27 09:00,27,18.8,18.8,18.8,18.8,105
20140401|2013-12-27 10:00,27,18.75,18.75,18.65,18.65,151
20140401|2013-12-30 03:00,30,18.75,18.75,18.75,18.75,5
20140401|2013-12-30 03:30,30,18.7,18.7,18.7,18.7,1
20140401|2013-12-30 04:00,30,18.8,18.8,18.8,18.8,22
20140401|2013-12-30 04:30,30,18.75,18.75,18.75,18.75,18
20140401|2013-12-30 06:00,30,18.8,18.85,18.8,18.8,35
20140401|2013-12-30 06:30,30,18.8,18.8,18.8,18.8,12
20140401|2013-12-30 09:00,30,18.8,18.8,18.8,18.8,2
20140401|2013-12-30 09:30,30,18.8,18.8,18.8,18.8,171
20140401|2013-12-30 10:00,30,18.8,18.85,18.65,18.65,315
20140401|2014-01-02 02:30,2,18.7,18.7,18.65,18.7,28
20140401|2014-01-02 03:00,2,18.75,18.75,18.75,18.75,70
20140401|2014-01-02 03:30,2,18.9,18.9,18.9,18.9,20
20140401|2014-01-02 04:00,2,18.9,18.9,18.9,18.9,17
20140401|2014-01-02 05:30,2,18.9,18.9,18.85,18.85,16
20140401|2014-01-02 06:00,2,18.85,18.85,18.8,18.8,7
20140401|2014-01-02 07:30,2,18.9,18.9,18.9,18.9,13
20140401|2014-01-02 08:00,2,18.9,18.95,18.9,18.9,19
20140401|2014-01-02 08:30,2,19,19,18.95,19,30
20140401|2014-01-02 09:00,2,19.05,19.05,19.05,19.05,25
20140401|2014-01-02 09:30,2,18.95,19,18.95,19,70
20140401|2014-01-02 10:00,2,19.05,19.05,18.95,18.95,91
20140401|2014-01-03 02:30,3,19.05,19.1,19.05,19.1,54
20140401|2014-01-03 03:00,3,18.95,18.95,18.95,18.95,6
20140401|2014-01-03 06:00,3,18.9,18.9,18.9,18.9,44
20140401|2014-01-03 06:30,3,18.85,18.85,18.85,18.85,23
20140401|2014-01-03 07:30,3,18.85,18.85,18.85,18.85,2
20140401|2014-01-03 08:30,3,18.85,18.85,18.85,18.85,100
20140401|2014-01-03 09:30,3,18.85,18.85,18.85,18.85,150
20140401|2014-01-03 10:00,3,18.85,18.9,18.8,18.9,23
20140401|2014-01-06 02:00,6,18.8,18.8,18.75,18.75,489
20140401|2014-01-06 03:00,6,18.8,18.8,18.8,18.8,200
20140401|2014-01-06 04:00,6,18.75,18.75,18.75,18.75,22
20140401|2014-01-06 04:30,6,18.75,18.75,18.75,18.75,20
20140401|2014-01-06 05:00,6,18.75,18.75,18.75,18.75,25
20140401|2014-01-06 05:30,6,18.75,18.75,18.75,18.75,24
20140401|2014-01-06 07:00,6,18.7,18.75,18.7,18.7,342
20140401|2014-01-06 07:30,6,18.75,18.75,18.75,18.75,87
20140401|2014-01-06 08:00,6,18.75,18.75,18.7,18.75,3102
20140401|2014-01-06 08:30,6,18.75,18.8,18.75,18.8,209
20140401|2014-01-06 09:30,6,18.85,18.85,18.85,18.85,544
20140401|2014-01-06 10:00,6,18.85,18.85,18.85,18.85,400
20140401|2014-01-07 02:30,7,18.85,18.85,18.85,18.85,7
20140401|2014-01-07 04:00,7,18.8,18.8,18.8,18.8,1
20140401|2014-01-07 07:00,7,18.6,18.6,18.6,18.6,9
20140401|2014-01-07 07:30,7,18.6,18.6,18.6,18.6,185
20140401|2014-01-07 09:00,7,18.65,18.65,18.65,18.65,15
20140401|2014-01-07 09:30,7,18.55,18.55,18.55,18.55,21
20140401|2014-01-07 10:00,7,18.55,18.55,18.5,18.55,73
20140401|2014-01-08 04:00,8,18.65,18.65,18.55,18.55,180
20140401|2014-01-08 04:30,8,18.55,18.75,18.55,18.7,205
20140401|2014-01-08 05:30,8,18.7,18.7,18.7,18.7,60
20140401|2014-01-08 06:00,8,18.7,18.7,18.7,18.7,1
20140401|2014-01-08 06:30,8,18.65,18.65,18.65,18.65,30
20140401|2014-01-08 07:00,8,18.65,18.65,18.65,18.65,14
20140401|2014-01-08 07:30,8,18.65,18.65,18.65,18.65,7
20140401|2014-01-08 08:00,8,18.65,18.65,18.6,18.6,8
20140401|2014-01-08 08:30,8,18.65,18.65,18.65,18.65,37
20140401|2014-01-08 09:00,8,18.6,18.6,18.6,18.6,45
20140401|2014-01-08 09:30,8,18.55,18.65,18.55,18.65,178
20140401|2014-01-08 10:00,8,18.6,18.65,18.6,18.65,49
20140401|2014-01-09 03:00,9,18.55,18.55,18.5,18.5,250
20140401|2014-01-09 04:00,9,18.5,18.5,18.5,18.5,3101
20140401|2014-01-09 09:00,9,18.6,18.6,18.6,18.6,1
20140401|2014-01-09 10:00,9,18.8,18.8,18.7,18.7,132
20140401|2014-01-10 03:30,10,18.6,18.6,18.6,18.6,7
20140401|2014-01-10 04:00,10,18.6,18.6,18.6,18.6,43
20140401|2014-01-10 04:30,10,18.6,18.6,18.55,18.55,52
20140401|2014-01-10 07:00,10,18.5,18.5,18.5,18.5,1
20140401|2014-01-10 08:00,10,18.5,18.5,18.5,18.5,100
20140401|2014-01-10 08:30,10,18.6,18.6,18.6,18.6,1
20140401|2014-01-10 09:00,10,18.6,18.7,18.6,18.7,12
20140401|2014-01-10 09:30,10,18.55,18.55,18.55,18.55,201
20140401|2014-01-10 10:00,10,18.5,18.5,18.5,18.5,990
20140401|2014-01-13 02:00,13,18.45,18.45,18.45,18.45,20
20140401|2014-01-13 03:00,13,18.55,18.55,18.55,18.55,4
20140401|2014-01-13 08:00,13,18.4,18.4,18.4,18.4,1000
20140401|2014-01-13 09:00,13,18.45,18.45,18.45,18.45,99
20140401|2014-01-13 09:30,13,18.4,18.4,18.4,18.4,122
20140401|2014-01-13 10:00,13,18.5,18.5,18.5,18.5,1
20140401|2014-01-14 02:30,14,18.65,18.65,18.65,18.65,168
20140401|2014-01-14 03:00,14,18.65,18.65,18.65,18.65,2
20140401|2014-01-14 06:30,14,18.6,18.6,18.6,18.6,50
20140401|2014-01-14 07:00,14,18.55,18.55,18.55,18.55,5
20140401|2014-01-14 08:30,14,18.55,18.6,18.55,18.6,119
20140401|2014-01-14 09:00,14,18.55,18.55,18.55,18.55,42
20140401|2014-01-14 09:30,14,18.55,18.55,18.55,18.55,40
20140401|2014-01-14 10:00,14,18.55,18.55,18.4,18.4,186
20140401|2014-01-15 02:30,15,18.3,18.3,18.3,18.3,50
20140401|2014-01-15 03:00,15,18.4,18.4,18.4,18.4,50
20140401|2014-01-15 03:30,15,18.45,18.5,18.45,18.5,147
20140401|2014-01-15 04:00,15,18.5,18.5,18.4,18.4,231
20140401|2014-01-15 05:30,15,18.35,18.35,18.35,18.35,4
20140401|2014-01-15 06:00,15,18.3,18.3,18.3,18.3,104
20140401|2014-01-15 07:30,15,18.35,18.35,18.35,18.35,42
20140401|2014-01-15 08:30,15,18.3,18.3,18.3,18.3,191
20140401|2014-01-15 09:00,15,18.3,18.3,18.25,18.25,1100
20140401|2014-01-15 09:30,15,18.25,18.25,18.25,18.25,2800
20140401|2014-01-15 10:00,15,18.25,18.3,18.25,18.3,960
20140401|2014-01-16 04:30,16,18.35,18.35,18.35,18.35,1
20140401|2014-01-16 05:00,16,18.35,18.35,18.35,18.35,100
20140401|2014-01-16 06:00,16,18.4,18.4,18.4,18.4,100
20140401|2014-01-16 07:00,16,18.5,18.5,18.5,18.5,7
20140401|2014-01-16 08:30,16,18.5,18.5,18.45,18.45,103
20140401|2014-01-16 10:00,16,18.5,18.55,18.45,18.45,270
20140401|2014-01-17 03:00,17,18.5,18.5,18.5,18.5,5
20140401|2014-01-17 03:30,17,18.55,18.55,18.5,18.5,305
20140401|2014-01-17 05:00,17,18.5,18.5,18.5,18.5,1
20140401|2014-01-17 07:00,17,18.5,18.55,18.5,18.55,55
20140401|2014-01-17 07:30,17,18.55,18.55,18.55,18.55,45
20140401|2014-01-17 10:00,17,18.5,18.5,18.45,18.45,270
20140401|2014-01-20 03:00,20,18.3,18.3,18.25,18.25,112
20140401|2014-01-20 03:30,20,18.3,18.3,18.3,18.3,24
20140401|2014-01-20 04:00,20,18.25,18.25,18.25,18.25,109
20140401|2014-01-20 04:30,20,18.2,18.2,18.15,18.15,15
20140401|2014-01-20 05:00,20,18.2,18.2,18.15,18.15,62
20140401|2014-01-20 05:30,20,18.2,18.2,18.2,18.2,50
20140401|2014-01-20 07:30,20,18.25,18.25,18.25,18.25,7
20140401|2014-01-20 08:00,20,18.3,18.35,18.25,18.25,85
20140401|2014-01-20 10:00,20,18.3,18.3,18.25,18.25,117
20140401|2014-01-21 02:00,21,18.2,18.2,18.2,18.2,64
20140401|2014-01-21 02:30,21,18.25,18.25,18.25,18.25,2
20140401|2014-01-21 04:00,21,18.2,18.2,18.2,18.2,3
20140401|2014-01-21 04:30,21,18.25,18.25,18.25,18.25,1
20140401|2014-01-21 05:00,21,18.15,18.15,18.15,18.15,2
20140401|2014-01-21 06:00,21,18.2,18.2,18.2,18.2,6
20140401|2014-01-21 06:30,21,18.2,18.25,18.2,18.25,11
20140401|2014-01-21 07:30,21,18.2,18.2,18.2,18.2,55
20140401|2014-01-21 09:00,21,18.25,18.35,18.25,18.35,125
20140401|2014-01-21 09:30,21,18.35,18.35,18.3,18.3,416
20140401|2014-01-21 10:00,21,18.3,18.4,18.3,18.4,44
20140401|2014-01-22 02:00,22,18.25,18.25,18.25,18.25,1
20140401|2014-01-22 02:30,22,18.3,18.3,18.3,18.3,25
20140401|2014-01-22 03:00,22,18.25,18.25,18.25,18.25,167
20140401|2014-01-22 03:30,22,18.4,18.4,18.4,18.4,17
20140401|2014-01-22 04:00,22,18.35,18.4,18.35,18.4,26
20140401|2014-01-22 04:30,22,18.3,18.4,18.3,18.4,177
20140401|2014-01-22 05:00,22,18.5,18.5,18.4,18.45,67
20140401|2014-01-22 07:00,22,18.5,18.5,18.5,18.5,49
20140401|2014-01-22 07:30,22,18.4,18.4,18.4,18.4,10
20140401|2014-01-22 08:30,22,18.4,18.4,18.4,18.4,15
20140401|2014-01-22 09:30,22,18.5,18.55,18.5,18.55,16
20140401|2014-01-22 10:00,22,18.5,18.5,18.4,18.4,334
20140401|2014-01-22 10:30,22,18.4,18.4,18.4,18.4,98
20140401|2014-01-23 02:00,23,18.35,18.35,18.25,18.25,236
20140401|2014-01-23 02:30,23,18.25,18.3,18.25,18.3,201
20140401|2014-01-23 03:00,23,18.25,18.35,18.25,18.35,20
20140401|2014-01-23 03:30,23,18.25,18.25,18.25,18.25,12
20140401|2014-01-23 04:00,23,18.25,18.3,18.25,18.3,17
20140401|2014-01-23 04:30,23,18.3,18.3,18.3,18.3,75
20140401|2014-01-23 05:00,23,18.3,18.3,18.3,18.3,2
20140401|2014-01-23 05:30,23,18.35,18.35,18.35,18.35,1
20140401|2014-01-23 06:00,23,18.45,18.5,18.4,18.4,237
20140401|2014-01-23 07:30,23,18.4,18.55,18.4,18.55,172
20140401|2014-01-23 08:00,23,18.6,18.6,18.45,18.45,133
20140401|2014-01-23 08:30,23,18.55,18.7,18.55,18.65,242
20140401|2014-01-23 09:00,23,18.7,18.85,18.7,18.8,735
20140401|2014-01-23 09:30,23,18.8,18.8,18.75,18.75,35
20140401|2014-01-23 10:00,23,18.8,18.85,18.7,18.75,619
20140401|2014-01-23 10:30,23,18.7,18.7,18.7,18.7,201
20140401|2014-01-24 02:00,24,18.7,18.7,18.7,18.7,30
20140401|2014-01-24 02:30,24,18.75,18.95,18.75,18.95,219
20140401|2014-01-24 03:00,24,19,19.05,19,19,134
20140401|2014-01-24 04:00,24,19.05,19.2,19.05,19.2,261
20140401|2014-01-24 04:30,24,19.25,19.25,19.2,19.2,149
20140401|2014-01-24 05:00,24,19.25,19.35,19.2,19.35,75
20140401|2014-01-24 05:30,24,19.35,19.35,19.25,19.25,132
20140401|2014-01-24 06:00,24,19.2,19.2,19.2,19.2,5
20140401|2014-01-24 06:30,24,19.15,19.15,19.1,19.1,38
20140401|2014-01-24 07:00,24,19.1,19.1,19,19,113
20140401|2014-01-24 08:30,24,19.15,19.35,19.15,19.2,211
20140401|2014-01-24 09:00,24,19.2,19.35,19.15,19.35,274
20140401|2014-01-24 09:30,24,19.5,19.6,19.5,19.5,232
20140401|2014-01-24 10:00,24,19.35,19.6,19.35,19.6,758
20140401|2014-01-27 02:00,27,19.6,19.65,19.55,19.55,280
20140401|2014-01-27 02:30,27,19.55,19.55,19.4,19.45,579
20140401|2014-01-27 03:00,27,19.4,19.5,19.4,19.5,258
20140401|2014-01-27 03:30,27,19.5,19.5,19.5,19.5,176
20140401|2014-01-27 04:00,27,19.4,19.5,19.4,19.5,37
20140401|2014-01-27 04:30,27,19.35,19.4,19.3,19.3,126
20140401|2014-01-27 05:00,27,19.3,19.35,19.3,19.35,63
20140401|2014-01-27 05:30,27,19.3,19.4,19.3,19.3,134
20140401|2014-01-27 06:30,27,19.2,19.35,19.2,19.3,115
20140401|2014-01-27 07:00,27,19.3,19.3,19.3,19.3,15
20140401|2014-01-27 07:30,27,19.3,19.35,19.3,19.35,102
20140401|2014-01-27 08:00,27,19.35,19.4,19.35,19.4,520
20140401|2014-01-27 08:30,27,19.4,19.45,19.35,19.35,67
20140401|2014-01-27 09:00,27,19.4,19.6,19.4,19.6,583
20140401|2014-01-27 09:30,27,19.65,19.65,19.5,19.6,293
20140401|2014-01-27 10:00,27,19.55,19.6,19.55,19.55,1237
20140401|2014-01-27 10:30,27,19.55,19.55,19.55,19.55,48
20140401|2014-01-28 02:00,28,19.45,19.45,19.3,19.4,201
20140401|2014-01-28 02:30,28,19.3,19.3,19.3,19.3,12
20140401|2014-01-28 03:00,28,19.3,19.3,19.3,19.3,10
20140401|2014-01-28 03:30,28,19.3,19.3,19.3,19.3,41
20140401|2014-01-28 04:00,28,19.35,19.35,19.35,19.35,4
20140401|2014-01-28 04:30,28,19.35,19.4,19.3,19.3,429
20140401|2014-01-28 05:00,28,19.25,19.3,19.2,19.3,136
20140401|2014-01-28 05:30,28,19.45,19.45,19.35,19.35,247
20140401|2014-01-28 06:00,28,19.3,19.3,19.3,19.3,15
20140401|2014-01-28 06:30,28,19.35,19.5,19.35,19.5,33
20140401|2014-01-28 07:00,28,19.4,19.45,19.35,19.4,135
20140401|2014-01-28 07:30,28,19.5,19.55,19.45,19.45,11
20140401|2014-01-28 08:00,28,19.6,19.6,19.6,19.6,3
20140401|2014-01-28 08:30,28,19.55,19.55,19.35,19.35,419
20140401|2014-01-28 09:00,28,19.25,19.35,19.25,19.35,452
20140401|2014-01-28 09:30,28,19.25,19.3,19.15,19.2,371
20140401|2014-01-28 10:00,28,19.2,19.4,19.2,19.4,1135
20140401|2014-01-28 10:30,28,19.35,19.35,19.35,19.35,50
20140401|2014-01-29 02:00,29,18.95,18.95,18.85,18.85,124
20140401|2014-01-29 02:30,29,18.9,18.95,18.9,18.95,225
20140401|2014-01-29 03:00,29,19.2,19.25,19.2,19.25,125
20140401|2014-01-29 03:30,29,19.2,19.2,19.15,19.2,152
20140401|2014-01-29 04:00,29,19.2,19.25,19.2,19.25,27
20140401|2014-01-29 04:30,29,19.3,19.35,19.3,19.3,179
20140401|2014-01-29 05:00,29,19.3,19.4,19.3,19.3,327
20140401|2014-01-29 05:30,29,19.3,19.55,19.3,19.45,219
20140401|2014-01-29 06:00,29,19.45,19.45,19.3,19.4,87
20140401|2014-01-29 06:30,29,19.4,19.65,19.4,19.65,394
20140401|2014-01-29 07:00,29,19.55,19.75,19.5,19.75,140
20140401|2014-01-29 07:30,29,19.75,19.95,19.7,19.95,47
20140401|2014-01-29 08:00,29,19.95,20.25,19.95,20.05,863
20140401|2014-01-29 08:30,29,20.1,20.1,19.85,19.9,146
20140401|2014-01-29 09:00,29,19.85,19.95,19.7,19.95,258
20140401|2014-01-29 09:30,29,19.85,19.85,19.75,19.75,350
20140401|2014-01-29 10:00,29,19.75,19.75,19.6,19.65,878
20140401|2014-01-30 02:00,30,19.8,19.8,19.7,19.75,214
20140401|2014-01-30 02:30,30,19.75,19.85,19.7,19.85,58
20140401|2014-01-30 03:00,30,19.9,19.95,19.85,19.95,187
20140401|2014-01-30 03:30,30,19.9,19.9,19.85,19.85,126
20140401|2014-01-30 04:00,30,19.8,19.8,19.8,19.8,3
20140401|2014-01-30 04:30,30,19.7,19.75,19.7,19.75,7
20140401|2014-01-30 05:00,30,19.8,19.8,19.7,19.7,51
20140401|2014-01-30 05:30,30,19.65,19.7,19.65,19.65,91
20140401|2014-01-30 06:00,30,19.7,19.7,19.65,19.65,24
20140401|2014-01-30 06:30,30,19.7,19.75,19.7,19.75,27
20140401|2014-01-30 07:30,30,19.65,19.65,19.55,19.55,12
20140401|2014-01-30 08:00,30,19.4,19.4,19.4,19.4,23
20140401|2014-01-30 08:30,30,19.4,19.65,19.4,19.65,120
20140401|2014-01-30 09:00,30,19.7,19.75,19.6,19.6,125
20140401|2014-01-30 09:30,30,19.65,19.65,19.65,19.65,5
20140401|2014-01-30 10:00,30,19.65,19.7,19.6,19.7,1114
20140401|2014-01-30 10:30,30,19.65,19.65,19.65,19.65,100
20140401|2014-01-31 02:00,31,19.9,19.9,19.75,19.8,357
20140401|2014-01-31 02:30,31,19.8,19.95,19.8,19.95,763
20140401|2014-01-31 03:00,31,19.8,20.05,19.75,20.05,695
20140401|2014-01-31 03:30,31,20,20.1,20,20.05,308
20140401|2014-01-31 04:00,31,20.05,20.3,20.05,20.15,203
20140401|2014-01-31 04:30,31,20.15,20.15,20.1,20.15,159
20140401|2014-01-31 05:00,31,20.2,20.25,20.1,20.2,13
20140401|2014-01-31 05:30,31,20.3,20.55,20.3,20.55,309
20140401|2014-01-31 06:00,31,20.55,20.55,20.45,20.5,374
20140401|2014-01-31 06:30,31,20.35,20.4,20.35,20.4,69
20140401|2014-01-31 07:00,31,20.25,20.75,20.25,20.7,380
20140401|2014-01-31 07:30,31,20.6,20.7,20.5,20.55,171
20140401|2014-01-31 08:00,31,20.55,20.55,20.4,20.45,392
20140401|2014-01-31 08:30,31,20.3,20.4,20.3,20.35,69
20140401|2014-01-31 09:00,31,20.3,20.35,20.25,20.25,372
20140401|2014-01-31 09:30,31,20.25,20.3,20.1,20.15,121
20140401|2014-01-31 10:00,31,20.1,20.15,20,20,735
20140401|2014-02-03 02:00,3,20.2,20.25,20.2,20.25,75
20140401|2014-02-03 02:30,3,20.4,20.5,20.4,20.4,190
20140401|2014-02-03 03:00,3,20.45,20.55,20.45,20.5,182
20140401|2014-02-03 03:30,3,20.5,20.5,20.5,20.5,54
20140401|2014-02-03 04:00,3,20.5,20.5,20.5,20.5,47
20140401|2014-02-03 04:30,3,20.5,20.5,20.5,20.5,54
20140401|2014-02-03 05:00,3,20.5,20.5,20.5,20.5,3
20140401|2014-02-03 05:30,3,20.4,20.4,20.3,20.3,25
20140401|2014-02-03 07:30,3,20.3,20.3,20.3,20.3,55
20140401|2014-02-03 08:00,3,20.35,20.45,20.35,20.45,18
20140401|2014-02-03 08:30,3,20.45,20.55,20.35,20.55,159
20140401|2014-02-03 09:00,3,20.7,21,20.7,20.75,406
20140401|2014-02-03 09:30,3,20.6,20.6,20.55,20.6,44
20140401|2014-02-03 10:00,3,20.75,21,20.75,21,1019
20140401|2014-02-03 10:30,3,20.95,20.95,20.95,20.95,30
20140401|2014-02-04 02:00,4,20.95,21.2,20.95,21.2,173
20140401|2014-02-04 02:30,4,21.15,21.15,21,21,152
20140401|2014-02-04 03:00,4,21.05,21.1,21,21.1,346
20140401|2014-02-04 03:30,4,21.05,21.05,21,21,382
20140401|2014-02-04 04:00,4,21,21.05,21,21.05,317
20140401|2014-02-04 04:30,4,21.1,21.15,21.1,21.15,189
20140401|2014-02-04 05:00,4,21.1,21.1,21.1,21.1,88
20140401|2014-02-04 05:30,4,21.15,21.15,21.05,21.05,119
20140401|2014-02-04 06:00,4,21.05,21.05,21.05,21.05,58
20140401|2014-02-04 06:30,4,21,21,21,21,100
20140401|2014-02-04 07:00,4,21.05,21.05,21,21,100
20140401|2014-02-04 07:30,4,20.85,20.85,20.75,20.8,129
20140401|2014-02-04 08:00,4,20.75,20.8,20.75,20.8,9
20140401|2014-02-04 08:30,4,20.75,20.9,20.75,20.75,124
20140401|2014-02-04 09:00,4,20.7,20.9,20.65,20.9,201
20140401|2014-02-04 09:30,4,20.85,21,20.85,21,109
20140401|2014-02-04 10:00,4,21.1,21.1,20.9,21.1,1660
20140401|2014-02-04 10:30,4,21.15,21.15,21.15,21.15,30
20140401|2014-02-05 02:00,5,21.3,21.35,21.15,21.15,220
20140401|2014-02-05 02:30,5,21.15,21.15,21.1,21.1,2
20140401|2014-02-05 03:00,5,21.15,21.15,21,21,378
20140401|2014-02-05 04:00,5,21.15,21.15,21.1,21.1,154
20140401|2014-02-05 04:30,5,21.1,21.1,21.1,21.1,2
20140401|2014-02-05 05:00,5,21.15,21.2,21.15,21.2,127
20140401|2014-02-05 05:30,5,21.2,21.2,21.2,21.2,52
20140401|2014-02-05 06:00,5,21.25,21.25,21.2,21.2,173
20140401|2014-02-05 06:30,5,21.3,21.3,21.3,21.3,5
20140401|2014-02-05 07:00,5,21.3,21.4,21.25,21.3,441
20140401|2014-02-05 08:00,5,21.15,21.15,21.15,21.15,70
20140401|2014-02-05 08:30,5,21.15,21.25,21.1,21.2,225
20140401|2014-02-05 09:00,5,21.2,21.5,21.05,21.35,449
20140401|2014-02-05 09:30,5,21.35,21.4,21.2,21.25,110
20140401|2014-02-05 10:00,5,21.25,21.4,21.25,21.3,1175
20140401|2014-02-06 02:00,6,21.2,21.3,21.2,21.2,285
20140401|2014-02-06 02:30,6,21.25,21.25,21.2,21.25,110
20140401|2014-02-06 03:00,6,21.2,21.2,21.15,21.15,10
20140401|2014-02-06 03:30,6,21.15,21.15,20.9,20.9,426
20140401|2014-02-06 04:00,6,20.8,20.9,20.8,20.9,8
20140401|2014-02-06 04:30,6,20.8,20.85,20.8,20.85,133
20140401|2014-02-06 05:00,6,20.75,20.75,20.75,20.75,175
20140401|2014-02-06 06:00,6,20.8,20.8,20.8,20.8,7
20140401|2014-02-06 06:30,6,20.95,20.95,20.85,20.85,51
20140401|2014-02-06 07:00,6,20.75,20.8,20.7,20.8,111
20140401|2014-02-06 07:30,6,20.9,21.1,20.9,21.05,75
20140401|2014-02-06 08:00,6,20.95,21,20.85,20.85,351
20140401|2014-02-06 08:30,6,20.75,20.75,20.65,20.65,99
20140401|2014-02-06 09:00,6,20.55,20.6,20.5,20.5,195
20140401|2014-02-06 09:30,6,20.5,20.5,20.45,20.45,157
20140401|2014-02-06 10:00,6,20.5,20.65,20.4,20.6,1136
20140401|2014-02-07 02:00,7,20.4,20.45,20.35,20.45,202
20140401|2014-02-07 02:30,7,20.45,20.5,20.45,20.5,187
20140401|2014-02-07 03:00,7,20.45,20.45,20.45,20.45,7
20140401|2014-02-07 03:30,7,20.35,20.4,20.35,20.35,55
20140401|2014-02-07 04:00,7,20.35,20.4,20.25,20.25,31
20140401|2014-02-07 06:00,7,20.2,20.2,20.2,20.2,50
20140401|2014-02-07 06:30,7,20.2,20.25,20.15,20.15,157
20140401|2014-02-07 07:00,7,20.15,20.15,20.1,20.1,15
20140401|2014-02-07 07:30,7,20.05,20.1,19.7,19.7,411
20140401|2014-02-07 08:00,7,19.75,19.8,19.75,19.8,185
20140401|2014-02-07 08:30,7,19.7,19.7,19.65,19.65,266
20140401|2014-02-07 09:00,7,19.65,19.8,19.65,19.7,979
20140401|2014-02-07 09:30,7,19.75,19.75,19.7,19.7,527
20140401|2014-02-07 10:00,7,19.65,19.7,19.55,19.65,1680
20140401|2014-02-07 10:30,7,19.65,19.65,19.65,19.65,15
20140401|2014-02-10 02:00,10,19.75,19.75,19.65,19.75,206
20140401|2014-02-10 02:30,10,19.7,19.8,19.7,19.7,662
20140401|2014-02-10 03:00,10,19.65,19.65,19.65,19.65,100
20140401|2014-02-10 03:30,10,19.65,19.65,19.6,19.6,125
20140401|2014-02-10 04:30,10,19.6,19.6,19.6,19.6,1
20140401|2014-02-10 05:00,10,19.7,19.7,19.7,19.7,2
20140401|2014-02-10 05:30,10,19.8,19.8,19.8,19.8,254
20140401|2014-02-10 06:00,10,19.8,19.8,19.8,19.8,250
20140401|2014-02-10 06:30,10,19.75,19.75,19.75,19.75,55
20140401|2014-02-10 07:00,10,19.75,19.75,19.7,19.7,106
20140401|2014-02-10 07:30,10,19.7,19.7,19.65,19.65,75
20140401|2014-02-10 08:00,10,19.65,19.65,19.55,19.55,210
20140401|2014-02-10 08:30,10,19.55,19.55,19.5,19.5,171
20140401|2014-02-10 09:00,10,19.5,19.5,19.45,19.5,122
20140401|2014-02-10 09:30,10,19.55,19.6,19.55,19.55,160
20140401|2014-02-10 10:00,10,19.6,19.6,19.5,19.5,315
20140401|2014-02-11 02:00,11,19.25,19.25,19.1,19.15,553
20140401|2014-02-11 02:30,11,19.15,19.15,19,19,715
20140401|2014-02-11 03:00,11,19,19.05,19,19,186
20140401|2014-02-11 03:30,11,19.1,19.1,19.05,19.05,377
20140401|2014-02-11 04:00,11,19.05,19.05,18.9,18.9,405
20140401|2014-02-11 04:30,11,18.9,18.9,18.9,18.9,314
20140401|2014-02-11 05:30,11,19.05,19.05,19.05,19.05,50
20140401|2014-02-11 06:00,11,19.1,19.15,19.1,19.15,65
20140401|2014-02-11 06:30,11,19.15,19.15,19.1,19.15,706
20140401|2014-02-11 07:00,11,19.1,19.1,19.1,19.1,750
20140401|2014-02-11 07:30,11,19.1,19.2,19.1,19.2,282
20140401|2014-02-11 08:00,11,19.2,19.25,19.2,19.25,101
20140401|2014-02-11 08:30,11,19.2,19.2,19.05,19.05,460
20140401|2014-02-11 09:00,11,19.05,19.05,18.85,18.9,1582
20140401|2014-02-11 09:30,11,18.95,18.95,18.85,18.9,993
20140401|2014-02-11 10:00,11,18.85,18.9,18.65,18.7,2029
20140401|2014-02-11 10:30,11,18.7,18.7,18.7,18.7,3
20140401|2014-02-12 02:00,12,18.5,18.5,18.4,18.5,669
20140401|2014-02-12 02:30,12,18.5,18.5,18.35,18.35,1449
20140401|2014-02-12 03:00,12,18.35,18.35,18.3,18.35,460
20140401|2014-02-12 03:30,12,18.4,18.45,18.35,18.35,323
20140401|2014-02-12 04:00,12,18.35,18.35,18.3,18.35,44
20140401|2014-02-12 04:30,12,18.4,18.4,18.4,18.4,9
20140401|2014-02-12 05:00,12,18.5,18.5,18.5,18.5,41
20140401|2014-02-12 05:30,12,18.6,18.65,18.6,18.65,214
20140401|2014-02-12 06:00,12,18.65,18.65,18.65,18.65,60
20140401|2014-02-12 06:30,12,18.7,18.7,18.7,18.7,200
20140401|2014-02-12 07:00,12,18.7,18.8,18.7,18.8,211
20140401|2014-02-12 08:00,12,18.6,18.65,18.6,18.65,350
20140401|2014-02-12 08:30,12,18.6,18.65,18.6,18.65,1599
20140401|2014-02-12 09:00,12,18.65,18.75,18.65,18.75,510
20140401|2014-02-12 09:30,12,18.8,18.8,18.8,18.8,102
20140401|2014-02-12 10:00,12,18.85,18.95,18.85,18.9,825
20140401|2014-02-12 10:30,12,18.85,18.85,18.85,18.85,40
20140401|2014-02-13 02:00,13,18.75,19,18.7,19,262
20140401|2014-02-13 02:30,13,19,19,19,19,212
20140401|2014-02-13 03:00,13,19,19.15,19,19.15,296
20140401|2014-02-13 03:30,13,19.15,19.15,19.15,19.15,152
20140401|2014-02-13 04:00,13,19.2,19.3,19.2,19.3,381
20140401|2014-02-13 04:30,13,19.25,19.25,19.25,19.25,288
20140401|2014-02-13 05:00,13,19.25,19.25,19.25,19.25,48
20140401|2014-02-13 05:30,13,19.3,19.3,19.25,19.25,280
20140401|2014-02-13 06:00,13,19.2,19.2,19.2,19.2,61
20140401|2014-02-13 06:30,13,19.2,19.2,19.2,19.2,288
20140401|2014-02-13 07:00,13,19.2,19.25,19.2,19.25,490
20140401|2014-02-13 07:30,13,19.25,19.55,19.2,19.4,10288
20140401|2014-02-13 08:00,13,19.4,19.5,19.4,19.5,388
20140401|2014-02-13 08:30,13,19.5,19.5,19.3,19.3,203
20140401|2014-02-13 09:00,13,19.3,19.3,19.2,19.2,288
20140401|2014-02-13 09:30,13,19.15,19.2,19,19,1121
20140401|2014-02-13 10:00,13,19,19,18.8,18.8,870
20140401|2014-02-14 02:00,14,18.9,18.9,18.65,18.75,73
20140401|2014-02-14 02:30,14,18.75,18.75,18.6,18.75,1316
20140401|2014-02-14 03:00,14,18.75,18.75,18.55,18.55,517
20140401|2014-02-14 03:30,14,18.5,18.55,18.4,18.55,904
20140401|2014-02-14 04:00,14,18.55,18.65,18.55,18.65,539
20140401|2014-02-14 04:30,14,18.65,18.65,18.65,18.65,150
20140401|2014-02-14 05:00,14,18.7,18.7,18.7,18.7,161
20140401|2014-02-14 05:30,14,18.65,18.65,18.65,18.65,102
20140401|2014-02-14 06:00,14,18.65,18.65,18.6,18.6,169
20140401|2014-02-14 06:30,14,18.65,18.65,18.65,18.65,68
20140401|2014-02-14 07:00,14,18.65,18.65,18.65,18.65,152
20140401|2014-02-14 07:30,14,18.7,18.7,18.7,18.7,6
20140401|2014-02-14 08:00,14,18.65,18.85,18.65,18.85,314
20140401|2014-02-14 08:30,14,18.85,18.85,18.7,18.7,233
20140401|2014-02-14 09:00,14,18.75,18.75,18.65,18.65,217
20140401|2014-02-14 09:30,14,18.6,18.6,18.45,18.45,896
20140401|2014-02-14 10:00,14,18.5,18.5,18.4,18.45,919
20140401|2014-02-17 02:00,17,18.35,18.35,18.2,18.35,247
20140401|2014-02-17 02:30,17,18.4,18.4,18.35,18.35,420
20140401|2014-02-17 03:00,17,18.45,18.5,18.4,18.4,418
20140401|2014-02-17 03:30,17,18.45,18.45,18.45,18.45,20
20140401|2014-02-17 04:00,17,18.45,18.45,18.4,18.4,201
20140401|2014-02-17 04:30,17,18.35,18.35,18.35,18.35,334
20140401|2014-02-17 06:00,17,18.45,18.45,18.45,18.45,154
20140401|2014-02-17 06:30,17,18.4,18.4,18.4,18.4,50
20140401|2014-02-17 07:00,17,18.4,18.4,18.4,18.4,85
20140401|2014-02-17 07:30,17,18.4,18.4,18.4,18.4,5
20140401|2014-02-17 08:00,17,18.35,18.35,18.35,18.35,108
20140401|2014-02-17 08:30,17,18.35,18.4,18.35,18.4,404
20140401|2014-02-17 09:30,17,18.45,18.45,18.45,18.45,208
20140401|2014-02-17 10:00,17,18.45,18.45,18.4,18.4,329
20140401|2014-02-17 10:30,17,18.35,18.35,18.35,18.35,250
20140401|2014-02-18 02:00,18,18.15,18.45,18.15,18.45,302
20140401|2014-02-18 02:30,18,18.5,18.6,18.5,18.55,150
20140401|2014-02-18 03:00,18,18.55,18.6,18.55,18.55,662
20140401|2014-02-18 03:30,18,18.6,18.85,18.6,18.8,512
20140401|2014-02-18 04:00,18,18.75,18.75,18.7,18.7,265
20140401|2014-02-18 04:30,18,18.65,18.65,18.65,18.65,3
20140401|2014-02-18 05:30,18,18.7,18.7,18.7,18.7,5
20140401|2014-02-18 06:00,18,18.6,18.6,18.45,18.45,432
20140401|2014-02-18 06:30,18,18.4,18.4,18.4,18.4,61
20140401|2014-02-18 07:00,18,18.35,18.4,18.35,18.4,109
20140401|2014-02-18 07:30,18,18.45,18.45,18.45,18.45,53
20140401|2014-02-18 08:00,18,18.4,18.4,18.4,18.4,11
20140401|2014-02-18 08:30,18,18.4,18.45,18.35,18.45,289
20140401|2014-02-18 09:00,18,18.5,18.55,18.4,18.4,42
20140401|2014-02-18 10:00,18,18.35,18.35,18.2,18.2,1602
20140401|2014-02-18 10:30,18,18.25,18.25,18.25,18.25,50
20140401|2014-02-19 02:00,19,18.25,18.25,18.1,18.2,330
20140401|2014-02-19 02:30,19,18.2,18.45,18.2,18.45,206
20140401|2014-02-19 03:00,19,18.45,18.45,18.35,18.35,152
20140401|2014-02-19 03:30,19,18.3,18.3,18.25,18.3,150
20140401|2014-02-19 04:00,19,18.3,18.45,18.3,18.4,435
20140401|2014-02-19 04:30,19,18.4,18.5,18.4,18.45,761
20140401|2014-02-19 05:00,19,18.4,18.45,18.4,18.45,298
20140401|2014-02-19 05:30,19,18.45,18.55,18.45,18.5,241
20140401|2014-02-19 06:00,19,18.5,18.5,18.5,18.5,3
20140401|2014-02-19 06:30,19,18.45,18.45,18.45,18.45,11
20140401|2014-02-19 07:00,19,18.45,18.45,18.4,18.45,62
20140401|2014-02-19 07:30,19,18.35,18.35,18.3,18.3,827
20140401|2014-02-19 08:00,19,18.35,18.4,18.35,18.4,201
20140401|2014-02-19 08:30,19,18.3,18.4,18.25,18.25,527
20140401|2014-02-19 09:00,19,18.2,18.2,18.05,18.1,399
20140401|2014-02-19 09:30,19,18.1,18.25,18.1,18.2,1102
20140401|2014-02-19 10:00,19,18.25,18.3,18.05,18.1,3579
20140401|2014-02-20 02:00,20,18.5,18.8,18.5,18.6,341
20140401|2014-02-20 02:30,20,18.55,18.6,18.5,18.6,274
20140401|2014-02-20 03:00,20,18.6,18.8,18.6,18.75,1420
20140401|2014-02-20 03:30,20,18.65,18.75,18.6,18.65,494
20140401|2014-02-20 04:00,20,18.7,18.7,18.65,18.65,364
20140401|2014-02-20 04:30,20,18.55,18.6,18.45,18.55,864
20140401|2014-02-20 05:00,20,18.6,18.6,18.55,18.6,237
20140401|2014-02-20 05:30,20,18.55,18.65,18.55,18.65,575
20140401|2014-02-20 06:00,20,18.6,18.6,18.6,18.6,105
20140401|2014-02-20 06:30,20,18.65,18.65,18.6,18.65,211
20140401|2014-02-20 07:00,20,18.65,18.65,18.6,18.65,10
20140401|2014-02-20 07:30,20,18.6,18.6,18.45,18.5,22
20140401|2014-02-20 08:00,20,18.5,18.5,18.4,18.5,641
20140401|2014-02-20 08:30,20,18.4,18.6,18.4,18.6,220
20140401|2014-02-20 09:00,20,18.65,18.65,18.5,18.55,298
20140401|2014-02-20 09:30,20,18.5,18.5,18.4,18.4,260
20140401|2014-02-20 10:00,20,18.4,18.4,18.3,18.35,493
20140401|2014-02-21 02:00,21,18.05,18.2,18.05,18.15,160
20140401|2014-02-21 02:30,21,18.25,18.35,18.25,18.3,153
20140401|2014-02-21 03:00,21,18.3,18.3,18.25,18.3,28
20140401|2014-02-21 03:30,21,18.3,18.3,18.25,18.3,16
20140401|2014-02-21 04:00,21,18.3,18.3,18.3,18.3,6
20140401|2014-02-21 04:30,21,18.3,18.3,18.3,18.3,4
20140401|2014-02-21 05:30,21,18.25,18.25,18.25,18.25,32
20140401|2014-02-21 06:30,21,18.25,18.25,18.25,18.25,101
20140401|2014-02-21 07:00,21,18.25,18.25,18.25,18.25,42
20140401|2014-02-21 07:30,21,18.25,18.25,18.15,18.15,551
20140401|2014-02-21 08:00,21,18.15,18.15,18.05,18.05,399
20140401|2014-02-21 08:30,21,18.05,18.1,18,18,934
20140401|2014-02-21 09:00,21,18,18.05,17.95,18.05,760
20140401|2014-02-21 09:30,21,18.05,18.05,17.95,17.95,864
20140401|2014-02-21 10:00,21,17.95,18.05,17.95,17.95,726
20140401|2014-02-21 10:30,21,18.1,18.1,18.1,18.1,1
20140401|2014-02-24 02:00,24,18.05,18.2,18.05,18.05,367
20140401|2014-02-24 02:30,24,18.05,18.1,18,18,589
20140401|2014-02-24 03:00,24,17.95,18,17.9,18,101
20140401|2014-02-24 03:30,24,18,18,18,18,43
20140401|2014-02-24 04:00,24,18.1,18.2,18.1,18.2,10
20140401|2014-02-24 04:30,24,18.15,18.2,18.15,18.2,424
20140401|2014-02-24 05:00,24,18.25,18.25,18.2,18.2,90
20140401|2014-02-24 05:30,24,18.15,18.15,18.05,18.05,59
20140401|2014-02-24 06:00,24,18.05,18.05,18.05,18.05,10
20140401|2014-02-24 06:30,24,18,18.1,18,18.1,14
20140401|2014-02-24 07:00,24,18.05,18.05,18.05,18.05,149
20140401|2014-02-24 07:30,24,18.05,18.1,18.05,18.1,57
20140401|2014-02-24 08:00,24,18.15,18.15,18.05,18.1,39
20140401|2014-02-24 08:30,24,18.15,18.15,18,18,194
20140401|2014-02-24 09:00,24,18,18.05,17.95,17.95,594
20140401|2014-02-24 09:30,24,17.95,17.95,17.85,17.95,521
20140401|2014-02-24 10:00,24,17.95,17.95,17.85,17.85,328
20140401|2014-02-24 10:30,24,17.85,17.85,17.85,17.85,1
20140401|2014-02-25 02:00,25,18.05,18.1,17.95,18,210
20140401|2014-02-25 02:30,25,18,18.1,18,18.1,302
20140401|2014-02-25 03:00,25,18.05,18.05,18,18,146
20140401|2014-02-25 03:30,25,17.95,17.95,17.95,17.95,18
20140401|2014-02-25 04:00,25,17.9,17.9,17.8,17.85,546
20140401|2014-02-25 04:30,25,17.9,17.9,17.9,17.9,132
20140401|2014-02-25 05:00,25,17.95,17.95,17.95,17.95,25
20140401|2014-02-25 05:30,25,18,18,18,18,14
20140401|2014-02-25 06:00,25,18,18,18,18,25
20140401|2014-02-25 06:30,25,17.95,17.95,17.95,17.95,51
20140401|2014-02-25 07:00,25,17.95,17.95,17.9,17.9,92
20140401|2014-02-25 07:30,25,17.85,17.9,17.85,17.85,84
20140401|2014-02-25 08:00,25,17.8,17.8,17.8,17.8,205
20140401|2014-02-25 08:30,25,17.75,18.05,17.75,18.05,422
20140401|2014-02-25 09:00,25,18,18,17.8,17.9,684
20140401|2014-02-25 09:30,25,17.9,17.95,17.85,17.85,540
20140401|2014-02-25 10:00,25,17.9,17.95,17.7,17.7,1949
20140401|2014-02-26 02:00,26,17.75,17.8,17.7,17.8,39
20140401|2014-02-26 02:30,26,17.75,17.8,17.75,17.8,19
20140401|2014-02-26 03:00,26,17.8,17.8,17.75,17.75,391
20140401|2014-02-26 03:30,26,17.8,17.8,17.8,17.8,61
20140401|2014-02-26 04:00,26,17.75,17.8,17.75,17.75,439
20140401|2014-02-26 04:30,26,17.7,17.75,17.7,17.75,35
20140401|2014-02-26 05:30,26,17.75,17.75,17.75,17.75,5
20140401|2014-02-26 06:00,26,17.75,17.75,17.75,17.75,505
20140401|2014-02-26 06:30,26,17.85,17.85,17.8,17.8,87
20140401|2014-02-26 07:00,26,17.85,17.85,17.85,17.85,42
20140401|2014-02-26 07:30,26,17.75,17.8,17.75,17.8,196
20140401|2014-02-26 08:00,26,17.8,17.8,17.8,17.8,11
20140401|2014-02-26 08:30,26,17.85,18.05,17.85,18,1902
20140401|2014-02-26 09:00,26,17.9,18,17.8,17.8,165
20140401|2014-02-26 09:30,26,17.8,17.85,17.8,17.85,86
20140401|2014-02-26 10:00,26,17.85,17.85,17.75,17.75,397
20140401|2014-02-27 02:00,27,17.8,17.95,17.8,17.95,169
20140401|2014-02-27 02:30,27,17.95,17.95,17.9,17.95,106
20140401|2014-02-27 03:00,27,18,18.15,18,18.05,779
20140401|2014-02-27 03:30,27,18.15,18.45,18.1,18.45,392
20140401|2014-02-27 04:00,27,18.5,18.6,18.35,18.4,308
20140401|2014-02-27 04:30,27,18.45,18.5,18.45,18.5,353
20140401|2014-02-27 05:00,27,18.45,18.5,18.4,18.45,673
20140401|2014-02-27 05:30,27,18.4,18.45,18.35,18.35,181
20140401|2014-02-27 06:00,27,18.35,18.35,18.35,18.35,30
20140401|2014-02-27 06:30,27,18.35,18.35,18.25,18.3,86
20140401|2014-02-27 07:00,27,18.3,18.35,18.3,18.35,94
20140401|2014-02-27 07:30,27,18.3,18.3,18.25,18.25,1276
20140401|2014-02-27 08:00,27,18.25,18.25,18.2,18.25,23
20140401|2014-02-27 08:30,27,18.25,18.3,18.2,18.3,234
20140401|2014-02-27 09:00,27,18.25,18.25,18.15,18.2,636
20140401|2014-02-27 09:30,27,18.15,18.2,18.15,18.15,46
20140401|2014-02-27 10:00,27,18.1,18.1,17.95,18.05,992
20140401|2014-02-28 02:00,28,18.2,18.2,18,18,54
20140401|2014-02-28 02:30,28,18.05,18.05,18.05,18.05,12
20140401|2014-02-28 03:00,28,18.1,18.3,18.05,18.25,56
20140401|2014-02-28 03:30,28,18.3,18.4,18.3,18.4,697
20140401|2014-02-28 04:00,28,18.35,18.55,18.35,18.55,705
20140401|2014-02-28 04:30,28,18.5,18.5,18.45,18.45,212
20140401|2014-02-28 05:00,28,18.5,18.6,18.5,18.6,555
20140401|2014-02-28 05:30,28,18.6,18.7,18.6,18.7,244
20140401|2014-02-28 06:00,28,18.7,18.7,18.6,18.6,369
20140401|2014-02-28 06:30,28,18.55,18.55,18.35,18.4,716
20140401|2014-02-28 07:00,28,18.3,18.3,18.3,18.3,1
20140401|2014-02-28 07:30,28,18.35,18.35,18.25,18.25,71
20140401|2014-02-28 08:00,28,18.15,18.2,18.15,18.2,29
20140401|2014-02-28 08:30,28,18.25,18.25,18.05,18.1,730
20140401|2014-02-28 09:00,28,18.05,18.05,17.9,17.9,1549
20140401|2014-02-28 09:30,28,17.9,17.95,17.9,17.95,1519
20140401|2014-02-28 10:00,28,17.95,17.95,17.85,17.85,3725
20140401|2014-02-28 10:30,28,18,18,18,18,25
20140401|2014-03-03 02:00,3,18.9,19.1,18.8,19,1588
20140401|2014-03-03 02:30,3,19.1,19.1,18.8,18.8,771
20140401|2014-03-03 03:00,3,18.8,18.95,18.8,18.95,927
20140401|2014-03-03 03:30,3,18.85,19.25,18.85,19.25,847
20140401|2014-03-03 04:00,3,19.25,19.3,19.2,19.2,414
20140401|2014-03-03 04:30,3,19.25,19.4,19.25,19.35,661
20140401|2014-03-03 05:00,3,19.3,19.65,19.3,19.45,1045
20140401|2014-03-03 05:30,3,19.45,19.7,19.45,19.7,434
20140401|2014-03-03 06:00,3,19.65,19.7,19.6,19.6,248
20140401|2014-03-03 06:30,3,19.6,19.6,19.2,19.2,2202
20140401|2014-03-03 07:00,3,19.25,19.3,19.2,19.25,75
20140401|2014-03-03 07:30,3,19.3,19.4,19.3,19.35,272
20140401|2014-03-03 08:00,3,19.35,19.35,19.3,19.35,937
20140401|2014-03-03 08:30,3,19.35,19.35,19.1,19.25,792
20140401|2014-03-03 09:00,3,19.15,19.45,19.15,19.35,2522
20140401|2014-03-03 09:30,3,19.4,19.45,19.35,19.35,1751
20140401|2014-03-03 10:00,3,19.35,19.65,19.35,19.6,4023
20140401|2014-03-04 02:00,4,19,19.15,18.8,18.8,1720
20140401|2014-03-04 02:30,4,18.85,19.05,18.85,18.9,796
20140401|2014-03-04 03:00,4,18.9,18.9,18.8,18.8,720
20140401|2014-03-04 03:30,4,18.75,18.9,18.75,18.85,1180
20140401|2014-03-04 04:00,4,18.8,18.8,18.8,18.8,6
20140401|2014-03-04 04:30,4,18.75,18.75,18.4,18.45,947
20140401|2014-03-04 05:00,4,18.45,18.5,18.25,18.25,1434
20140401|2014-03-04 05:30,4,18.25,18.35,18.2,18.3,503
20140401|2014-03-04 06:00,4,18.3,18.3,18.2,18.3,11
20140401|2014-03-04 06:30,4,18.3,18.35,18.3,18.35,586
20140401|2014-03-04 07:00,4,18.4,18.5,18.4,18.45,132
20140401|2014-03-04 07:30,4,18.4,18.4,18.35,18.35,76
20140401|2014-03-04 08:00,4,18.35,18.35,18.3,18.3,217
20140401|2014-03-04 08:30,4,18.25,18.35,18.25,18.35,911
20140401|2014-03-04 09:00,4,18.35,18.4,18.35,18.4,253
20140401|2014-03-04 09:30,4,18.4,18.4,18.35,18.35,170
20140401|2014-03-04 10:00,4,18.3,18.3,18.2,18.2,2691
20140401|2014-03-04 10:30,4,18.25,18.25,18.25,18.25,10
20140401|2014-03-05 02:00,5,18.45,18.45,18.1,18.15,459
20140401|2014-03-05 02:30,5,18.2,18.2,18.05,18.05,253
20140401|2014-03-05 03:00,5,18.1,18.2,18.1,18.2,425
20140401|2014-03-05 03:30,5,18.15,18.15,18.15,18.15,111
20140401|2014-03-05 04:00,5,18.2,18.3,18.2,18.3,206
20140401|2014-03-05 04:30,5,18.25,18.3,18.25,18.25,64
20140401|2014-03-05 05:00,5,18.35,18.35,18.3,18.3,74
20140401|2014-03-05 05:30,5,18.35,18.35,18.3,18.3,107
20140401|2014-03-05 06:30,5,18.25,18.25,18.25,18.25,126
20140401|2014-03-05 07:00,5,18.25,18.25,18.2,18.25,87
20140401|2014-03-05 07:30,5,18.2,18.2,18.15,18.15,253
20140401|2014-03-05 08:00,5,18.2,18.25,18.15,18.15,346
20140401|2014-03-05 08:30,5,18.15,18.2,18.15,18.15,155
20140401|2014-03-05 09:00,5,18.15,18.15,18.1,18.15,409
20140401|2014-03-05 09:30,5,18.25,18.3,18.25,18.25,362
20140401|2014-03-05 10:00,5,18.25,18.4,18.2,18.35,423
20140401|2014-03-06 02:00,6,18.15,18.15,18.05,18.05,202
20140401|2014-03-06 02:30,6,18.05,18.05,17.95,17.95,178
20140401|2014-03-06 03:00,6,17.95,18.15,17.95,18.15,188
20140401|2014-03-06 03:30,6,18.1,18.1,18.05,18.05,6
20140401|2014-03-06 04:00,6,18.1,18.15,18.1,18.15,121
20140401|2014-03-06 04:30,6,18.2,18.25,18.2,18.25,137
20140401|2014-03-06 05:00,6,18.2,18.2,18.2,18.2,135
20140401|2014-03-06 05:30,6,18.15,18.2,18.15,18.15,159
20140401|2014-03-06 06:00,6,18.2,18.2,18.1,18.1,130
20140401|2014-03-06 06:30,6,18.15,18.3,18.15,18.25,109
20140401|2014-03-06 07:00,6,18.15,18.15,18.05,18.05,45
20140401|2014-03-06 07:30,6,18.05,18.3,18,18.2,459
20140401|2014-03-06 08:00,6,18.2,18.2,18,18,565
20140401|2014-03-06 08:30,6,18,18.05,17.95,17.95,484
20140401|2014-03-06 09:00,6,18,18.1,18,18.1,942
20140401|2014-03-06 09:30,6,18.05,18.1,18.05,18.05,103
20140401|2014-03-06 10:00,6,18.05,18.05,18,18,450
20140401|2014-03-06 10:30,6,18,18,18,18,7
20140401|2014-03-07 02:00,7,18.1,18.2,18.1,18.1,166
20140401|2014-03-07 02:30,7,18.2,18.25,18.15,18.25,54
20140401|2014-03-07 03:00,7,18.25,18.5,18.25,18.5,1606
20140401|2014-03-07 03:30,7,18.5,18.5,18.35,18.35,614
20140401|2014-03-07 04:00,7,18.4,18.4,18.4,18.4,57
20140401|2014-03-07 04:30,7,18.45,18.5,18.45,18.5,178
20140401|2014-03-07 05:00,7,18.5,18.5,18.35,18.35,51
20140401|2014-03-07 05:30,7,18.3,18.35,18.3,18.3,169
20140401|2014-03-07 06:00,7,18.35,18.45,18.35,18.45,159
20140401|2014-03-07 06:30,7,18.4,18.45,18.4,18.45,24
20140401|2014-03-07 07:00,7,18.4,18.4,18.4,18.4,370
20140401|2014-03-07 07:30,7,18.25,18.25,18.1,18.25,353
20140401|2014-03-07 08:00,7,18.25,18.5,18.25,18.5,568
20140401|2014-03-07 08:30,7,18.5,18.85,18.5,18.65,3584
20140401|2014-03-07 09:00,7,18.7,18.7,18.5,18.6,280
20140401|2014-03-07 09:30,7,18.55,18.75,18.55,18.75,1642
20140401|2014-03-07 10:00,7,18.8,19.05,18.8,18.95,3592
20140401|2014-03-07 10:30,7,18.85,18.85,18.85,18.85,15
20140401|2014-03-10 03:00,10,19,19.15,18.7,18.7,1158
20140401|2014-03-10 03:30,10,18.75,18.8,18.7,18.7,1000
20140401|2014-03-10 04:00,10,18.7,18.7,18.55,18.6,720
20140401|2014-03-10 05:00,10,18.7,18.75,18.7,18.75,56
20140401|2014-03-10 05:30,10,18.75,18.8,18.75,18.75,73
20140401|2014-03-10 06:00,10,18.8,18.85,18.8,18.85,229
20140401|2014-03-10 06:30,10,18.9,18.95,18.9,18.9,47
20140401|2014-03-10 07:00,10,18.95,19,18.95,18.95,38
20140401|2014-03-10 07:30,10,18.95,19,18.95,19,105
20140401|2014-03-10 08:00,10,18.95,19.1,18.95,19.05,306
20140401|2014-03-10 08:30,10,19.1,19.1,18.95,19.05,462
20140401|2014-03-10 09:00,10,19.1,19.35,19.1,19.3,476
20140401|2014-03-10 09:30,10,19.35,19.45,19.35,19.4,468
20140401|2014-03-10 10:00,10,19.4,19.5,19.2,19.2,1049
20140401|2014-03-10 10:30,10,19.15,19.25,19.15,19.25,219
20140401|2014-03-10 11:00,10,19.25,19.25,19.1,19.1,883
20140401|2014-03-10 11:30,10,19.1,19.1,19.1,19.1,3
20140401|2014-03-11 03:00,11,19,19.1,18.9,18.95,629
20140401|2014-03-11 03:30,11,18.95,18.95,18.9,18.95,112
20140401|2014-03-11 04:00,11,18.95,19,18.95,18.95,124
20140401|2014-03-11 04:30,11,19,19.2,19,19.05,1021
20140401|2014-03-11 05:00,11,19.05,19.1,19.05,19.1,110
20140401|2014-03-11 05:30,11,19.05,19.05,19.05,19.05,83
20140401|2014-03-11 06:00,11,19.05,19.05,19.05,19.05,8
20140401|2014-03-11 06:30,11,19.05,19.05,19.05,19.05,21
20140401|2014-03-11 07:00,11,19.05,19.05,19.05,19.05,10
20140401|2014-03-11 07:30,11,19,19.1,19,19,315
20140401|2014-03-11 08:00,11,19,19,18.85,18.85,478
20140401|2014-03-11 08:30,11,18.9,19.05,18.9,19.05,378
20140401|2014-03-11 09:00,11,19,19.05,18.85,18.85,106
20140401|2014-03-11 09:30,11,18.8,18.85,18.75,18.75,374
20140401|2014-03-11 10:00,11,18.75,18.9,18.75,18.9,598
20140401|2014-03-11 10:30,11,18.9,18.95,18.85,18.95,466
20140401|2014-03-11 11:00,11,18.95,19.25,18.95,19.05,644
20140401|2014-03-12 03:00,12,19.5,19.6,19.3,19.55,305
20140401|2014-03-12 03:30,12,19.55,19.65,19.5,19.55,542
20140401|2014-03-12 04:00,12,19.55,19.8,19.55,19.7,1237
20140401|2014-03-12 04:30,12,19.7,19.7,19.5,19.55,504
20140401|2014-03-12 05:00,12,19.6,19.7,19.6,19.7,119
20140401|2014-03-12 05:30,12,19.75,19.85,19.75,19.85,465
20140401|2014-03-12 06:00,12,19.9,19.9,19.75,19.75,1027
20140401|2014-03-12 06:30,12,19.75,19.75,19.6,19.65,317
20140401|2014-03-12 07:00,12,19.55,19.6,19.55,19.6,165
20140401|2014-03-12 07:30,12,19.7,19.7,19.7,19.7,104
20140401|2014-03-12 08:00,12,19.6,19.7,19.6,19.7,82
20140401|2014-03-12 08:30,12,19.65,20,19.65,19.75,1111
20140401|2014-03-12 09:00,12,19.75,19.75,19.6,19.6,637
20140401|2014-03-12 09:30,12,19.6,19.6,19.35,19.35,184
20140401|2014-03-12 10:00,12,19.3,19.35,19.1,19.1,838
20140401|2014-03-12 10:30,12,19.15,19.3,19.15,19.3,72
20140401|2014-03-12 11:00,12,19.25,19.4,19.25,19.35,272
20140401|2014-03-12 11:30,12,19.4,19.4,19.4,19.4,15
20140401|2014-03-13 03:00,13,19.3,19.4,19.15,19.4,724
20140401|2014-03-13 03:30,13,19.4,19.4,19.25,19.25,181
20140401|2014-03-13 04:00,13,19.25,19.25,19.15,19.25,300
20140401|2014-03-13 04:30,13,19.2,19.25,19.2,19.25,1005
20140401|2014-03-13 05:00,13,19.2,19.25,19.2,19.25,892
20140401|2014-03-13 05:30,13,19.25,19.3,19.25,19.3,735
20140401|2014-03-13 06:00,13,19.3,19.4,19.3,19.3,121
20140401|2014-03-13 06:30,13,19.35,19.35,19.35,19.35,60
20140401|2014-03-13 07:00,13,19.4,19.4,19.35,19.35,106
20140401|2014-03-13 07:30,13,19.3,19.35,19.25,19.3,347
20140401|2014-03-13 08:00,13,19.3,19.35,19.25,19.25,737
20140401|2014-03-13 08:30,13,19.25,19.4,19.25,19.35,558
20140401|2014-03-13 09:00,13,19.35,19.45,19.35,19.4,579
20140401|2014-03-13 09:30,13,19.4,19.65,19.4,19.65,1156
20140401|2014-03-13 10:00,13,19.7,19.8,19.5,19.75,1369
20140401|2014-03-13 10:30,13,19.8,19.8,19.65,19.7,1134
20140401|2014-03-13 11:00,13,19.75,20.25,19.75,20.25,5913
20140401|2014-03-13 11:30,13,20.25,20.25,20.25,20.25,7
20140401|2014-03-14 03:00,14,20.4,20.7,20.3,20.45,1578
20140401|2014-03-14 03:30,14,20.45,20.6,20.4,20.6,3944
20140401|2014-03-14 04:00,14,20.5,20.5,20.35,20.45,1457
20140401|2014-03-14 04:30,14,20.45,20.45,20.4,20.45,477
20140401|2014-03-14 05:00,14,20.4,20.4,20.2,20.25,945
20140401|2014-03-14 05:30,14,20.3,20.45,20.3,20.45,254
20140401|2014-03-14 06:00,14,20.45,20.6,20.45,20.6,747
20140401|2014-03-14 06:30,14,20.65,20.85,20.6,20.7,201
20140401|2014-03-14 07:00,14,20.8,21,20.8,20.9,1141
20140401|2014-03-14 07:30,14,20.95,21,20.6,20.7,1577
20140401|2014-03-14 08:00,14,20.55,20.7,20.55,20.7,689
20140401|2014-03-14 08:30,14,20.65,20.7,20.4,20.7,909
20140401|2014-03-14 09:00,14,20.7,20.7,20.55,20.7,1247
20140401|2014-03-14 09:30,14,20.75,20.85,20.7,20.85,2674
20140401|2014-03-14 10:00,14,20.85,21.1,20.85,21,2055
20140401|2014-03-14 10:30,14,20.9,20.95,20.35,20.45,1437
20140401|2014-03-14 11:00,14,20.45,20.75,20.4,20.75,4494
20140401|2014-03-17 03:00,17,20.7,20.9,20.25,20.25,1564
20140401|2014-03-17 03:30,17,20.25,20.25,19.95,20.1,793
20140401|2014-03-17 04:00,17,20.05,20.1,19.95,20.05,3075
20140401|2014-03-17 04:30,17,20.1,20.15,20,20.1,159
20140401|2014-03-17 05:00,17,20.05,20.1,20,20.1,448
20140401|2014-03-17 05:30,17,20.1,20.1,20.05,20.1,205
20140401|2014-03-17 06:00,17,20.1,20.1,20,20,194
20140401|2014-03-17 06:30,17,20.05,20.05,20,20,245
20140401|2014-03-17 07:00,17,20,20.15,20,20.1,490
20140401|2014-03-17 07:30,17,20.1,20.1,20,20.05,327
20140401|2014-03-17 08:00,17,20,20,19.9,19.9,832
20140401|2014-03-17 08:30,17,19.9,19.9,19.75,19.75,2318
20140401|2014-03-17 09:00,17,19.75,19.85,19.7,19.85,621
20140401|2014-03-17 09:30,17,19.9,19.9,19.8,19.9,428
20140401|2014-03-17 10:00,17,19.85,19.85,19.75,19.85,870
20140401|2014-03-17 10:30,17,19.85,19.9,19.75,19.75,1022
20140401|2014-03-17 11:00,17,19.75,19.9,19.75,19.85,1640
20140401|2014-03-18 03:00,18,19.8,20,19.8,19.9,782
20140401|2014-03-18 03:30,18,19.95,19.95,19.65,19.65,496
20140401|2014-03-18 04:00,18,19.6,19.7,19.6,19.65,515
20140401|2014-03-18 04:30,18,19.7,19.7,19.6,19.65,228
20140401|2014-03-18 05:00,18,19.65,19.75,19.55,19.55,170
20140401|2014-03-18 05:30,18,19.6,19.65,19.55,19.65,1270
20140401|2014-03-18 06:00,18,19.65,19.65,19.45,19.5,326
20140401|2014-03-18 06:30,18,19.45,19.5,19,19.2,1481
20140401|2014-03-18 07:00,18,19.1,19.1,19.05,19.05,126
20140401|2014-03-18 07:30,18,19.05,19.1,19,19.05,168
20140401|2014-03-18 08:00,18,19.05,19.25,19.05,19.25,620
20140401|2014-03-18 08:30,18,19.25,19.3,19.05,19.1,670
20140401|2014-03-18 09:00,18,19.05,19.1,18.85,18.85,302
20140401|2014-03-18 09:30,18,18.85,19.1,18.85,19.05,1259
20140401|2014-03-18 10:00,18,19.1,19.1,18.95,18.95,613
20140401|2014-03-18 10:30,18,18.95,19.2,18.9,19,966
20140401|2014-03-18 11:00,18,19,19.15,18.95,19.15,1312
20140401|2014-03-19 03:00,19,19.25,19.25,19,19.1,508
20140401|2014-03-19 03:30,19,19.15,19.25,19,19,481
20140401|2014-03-19 04:00,19,19,19,18.7,18.85,1532
20140401|2014-03-19 04:30,19,18.9,18.9,18.8,18.9,120
20140401|2014-03-19 05:00,19,18.9,18.95,18.85,18.85,355
20140401|2014-03-19 05:30,19,18.85,18.85,18.7,18.75,264
20140401|2014-03-19 06:00,19,18.75,18.75,18.7,18.75,260
20140401|2014-03-19 06:30,19,18.8,18.8,18.6,18.75,562
20140401|2014-03-19 07:00,19,18.75,18.75,18.7,18.7,59
20140401|2014-03-19 07:30,19,18.7,18.8,18.7,18.75,65
20140401|2014-03-19 08:00,19,18.8,18.8,18.75,18.75,108
20140401|2014-03-19 08:30,19,18.8,18.9,18.7,18.7,358
20140401|2014-03-19 09:00,19,18.7,18.8,18.7,18.8,970
20140401|2014-03-19 09:30,19,18.8,18.85,18.7,18.7,859
20140401|2014-03-19 10:00,19,18.7,18.75,18.65,18.65,581
20140401|2014-03-19 10:30,19,18.7,18.8,18.7,18.8,463
20140401|2014-03-19 11:00,19,18.8,18.8,18.6,18.65,824
20140401|2014-03-19 11:30,19,18.75,18.75,18.75,18.75,10
20140401|2014-03-20 03:00,20,19.35,19.35,18.75,18.75,1606
20140401|2014-03-20 03:30,20,18.7,18.8,18.65,18.8,618
20140401|2014-03-20 04:00,20,18.8,18.9,18.8,18.8,406
20140401|2014-03-20 04:30,20,18.8,18.9,18.8,18.9,218
20140401|2014-03-20 05:00,20,18.95,19.1,18.95,19.1,580
20140401|2014-03-20 05:30,20,19.1,19.3,19.1,19.2,828
20140401|2014-03-20 06:00,20,19.15,19.2,19.05,19.05,576
20140401|2014-03-20 06:30,20,19.05,19.05,19,19,95
20140401|2014-03-20 07:00,20,19,19,18.9,18.9,148
20140401|2014-03-20 07:30,20,18.95,18.95,18.9,18.9,83
20140401|2014-03-20 08:00,20,19,19.05,19,19.05,502
20140401|2014-03-20 08:30,20,19,19,18.85,18.95,869
20140401|2014-03-20 09:00,20,18.9,18.95,18.6,18.65,1734
20140401|2014-03-20 09:30,20,18.65,18.75,18.65,18.75,614
20140401|2014-03-20 10:00,20,18.75,18.75,18.7,18.7,891
20140401|2014-03-20 10:30,20,18.65,18.75,18.65,18.7,318
20140401|2014-03-20 11:00,20,18.7,18.75,18.35,18.4,1964
20140401|2014-03-20 11:30,20,18.4,18.4,18.4,18.4,81
20140401|2014-03-21 03:00,21,18.45,18.45,18.25,18.35,1276
20140401|2014-03-21 03:30,21,18.35,18.35,18.25,18.25,850
20140401|2014-03-21 04:00,21,18.3,18.3,18.3,18.3,124
20140401|2014-03-21 04:30,21,18.3,18.3,18.3,18.3,31
20140401|2014-03-21 05:00,21,18.3,18.3,18.3,18.3,506
20140401|2014-03-21 05:30,21,18.3,18.4,18.3,18.4,227
20140401|2014-03-21 06:00,21,18.4,18.4,18.4,18.4,44
20140401|2014-03-21 06:30,21,18.35,18.35,18.3,18.35,535
20140401|2014-03-21 07:00,21,18.35,18.4,18.35,18.4,413
20140401|2014-03-21 07:30,21,18.45,18.5,18.45,18.5,608
20140401|2014-03-21 08:00,21,18.45,18.55,18.4,18.45,565
20140401|2014-03-21 08:30,21,18.4,18.5,18.35,18.45,450
20140401|2014-03-21 09:00,21,18.5,18.55,18.5,18.5,456
20140401|2014-03-21 09:30,21,18.5,18.5,18.4,18.4,126
20140401|2014-03-21 10:00,21,18.4,18.4,18.3,18.3,836
20140401|2014-03-21 10:30,21,18.3,18.35,18.3,18.35,16
20140401|2014-03-21 11:00,21,18.3,18.3,18.15,18.2,1565
20140401|2014-03-24 03:00,24,18.15,18.3,18.05,18.2,741
20140401|2014-03-24 03:30,24,18.2,18.3,18.2,18.25,993
20140401|2014-03-24 04:00,24,18.25,18.65,18.25,18.65,1137
20140401|2014-03-24 04:30,24,18.7,18.7,18.55,18.55,260
20140401|2014-03-24 05:00,24,18.5,18.5,18.4,18.4,15
20140401|2014-03-24 05:30,24,18.45,18.6,18.4,18.6,336
20140401|2014-03-24 06:00,24,18.6,18.6,18.6,18.6,167
20140401|2014-03-24 06:30,24,18.55,18.55,18.45,18.45,124
20140401|2014-03-24 07:00,24,18.5,18.5,18.5,18.5,151
20140401|2014-03-24 07:30,24,18.45,18.45,18.3,18.4,483
20140401|2014-03-24 08:00,24,18.35,18.4,18.3,18.3,346
20140401|2014-03-24 08:30,24,18.3,18.55,18.3,18.55,509
20140401|2014-03-24 09:00,24,18.55,18.9,18.55,18.9,1761
20140401|2014-03-24 09:30,24,18.95,19.1,18.85,18.95,1395
20140401|2014-03-24 10:00,24,19.05,19.2,18.9,18.9,1526
20140401|2014-03-24 10:30,24,19,19,18.9,18.95,554
20140401|2014-03-24 11:00,24,18.95,19.1,18.95,19.05,811
20140401|2014-03-24 11:30,24,19.2,19.2,19.2,19.2,435
20140401|2014-03-25 03:00,25,18.95,18.95,18.3,18.4,733
20140401|2014-03-25 03:30,25,18.35,18.55,18.35,18.55,829
20140401|2014-03-25 04:00,25,18.55,18.55,18.4,18.4,429
20140401|2014-03-25 04:30,25,18.35,18.35,18.3,18.35,587
20140401|2014-03-25 05:00,25,18.35,18.35,18.3,18.35,115
20140401|2014-03-25 05:30,25,18.4,18.4,18.35,18.35,309
20140401|2014-03-25 06:00,25,18.3,18.3,18.25,18.25,541
20140401|2014-03-25 06:30,25,18.25,18.25,18.2,18.25,178
20140401|2014-03-25 07:00,25,18.25,18.25,18.25,18.25,1
20140401|2014-03-25 07:30,25,18.25,18.25,18.15,18.15,304
20140401|2014-03-25 08:00,25,18.2,18.25,18.2,18.25,295
20140401|2014-03-25 08:30,25,18.2,18.3,18.2,18.25,330
20140401|2014-03-25 09:00,25,18.25,18.35,18.2,18.3,1526
20140401|2014-03-25 09:30,25,18.3,18.5,18.3,18.45,656
20140401|2014-03-25 10:00,25,18.45,18.45,18.35,18.4,199
20140401|2014-03-25 10:30,25,18.45,18.55,18.45,18.5,277
20140401|2014-03-25 11:00,25,18.5,18.55,18.4,18.5,456
20140401|2014-03-25 11:30,25,18.6,18.6,18.6,18.6,404
20140401|2014-03-26 03:00,26,18.2,18.3,18.15,18.25,415
20140401|2014-03-26 03:30,26,18.25,18.25,18.05,18.05,2361
20140401|2014-03-26 04:00,26,18.05,18.05,17.75,17.85,1808
20140401|2014-03-26 04:30,26,17.8,17.85,17.8,17.85,143
20140401|2014-03-26 05:00,26,17.9,17.9,17.85,17.85,359
20140401|2014-03-26 05:30,26,17.85,17.95,17.85,17.9,261
20140401|2014-03-26 06:00,26,17.9,17.9,17.85,17.85,387
20140401|2014-03-26 06:30,26,17.85,17.9,17.85,17.9,122
20140401|2014-03-26 07:00,26,17.85,17.85,17.8,17.85,230
20140401|2014-03-26 07:30,26,17.95,17.95,17.9,17.9,13
20140401|2014-03-26 08:00,26,17.85,17.9,17.8,17.85,244
20140401|2014-03-26 08:30,26,17.85,18,17.85,17.95,440
20140401|2014-03-26 09:00,26,18.05,18.1,17.9,18.05,245
20140401|2014-03-26 09:30,26,18,18,17.9,18,300
20140401|2014-03-26 10:00,26,18,18.05,17.95,18,863
20140401|2014-03-26 10:30,26,18.05,18.15,18.05,18.1,984
20140401|2014-03-26 11:00,26,18.15,18.15,18.05,18.05,269
20140401|2014-03-26 11:30,26,18.15,18.15,18.15,18.15,10
20140401|2014-03-27 03:00,27,18.1,18.5,18.1,18.45,772
20140401|2014-03-27 03:30,27,18.45,18.5,18.35,18.35,633
20140401|2014-03-27 04:00,27,18.3,18.3,18.15,18.2,262
20140401|2014-03-27 04:30,27,18.1,18.1,18.05,18.05,36
20140401|2014-03-27 05:00,27,18.1,18.2,18.1,18.15,305
20140401|2014-03-27 05:30,27,18.1,18.15,18.05,18.1,243
20140401|2014-03-27 06:00,27,18.1,18.2,18.1,18.2,109
20140401|2014-03-27 06:30,27,18.15,18.2,18.15,18.2,11
20140401|2014-03-27 07:00,27,18.2,18.2,18.2,18.2,155
20140401|2014-03-27 07:30,27,18.2,18.35,18.2,18.3,460
20140401|2014-03-27 08:00,27,18.3,18.3,18.25,18.25,103
20140401|2014-03-27 08:30,27,18.25,18.4,18.15,18.2,1498
20140401|2014-03-27 09:00,27,18.25,18.25,18.1,18.2,105
20140401|2014-03-27 09:30,27,18.2,18.35,18.2,18.3,512
20140401|2014-03-27 10:00,27,18.3,18.4,18.3,18.35,395
20140401|2014-03-27 10:30,27,18.35,18.45,18.35,18.35,223
20140401|2014-03-27 11:00,27,18.4,18.4,18.3,18.35,623
20140401|2014-03-27 11:30,27,18.2,18.2,18.2,18.2,112
20140401|2014-03-28 03:00,28,18,18.05,17.95,17.95,121
20140401|2014-03-28 03:30,28,17.9,17.95,17.85,17.9,156
20140401|2014-03-28 04:00,28,17.9,17.9,17.8,17.9,301
20140401|2014-03-28 04:30,28,17.9,17.9,17.85,17.9,453
20140401|2014-03-28 05:00,28,17.9,17.9,17.9,17.9,7
20140401|2014-03-28 05:30,28,17.95,18,17.9,18,126
20140401|2014-03-28 06:00,28,17.95,18.1,17.95,18.05,142
20140401|2014-03-28 06:30,28,18.05,18.05,18,18,259
20140401|2014-03-28 07:00,28,18,18,18,18,25
20140401|2014-03-28 07:30,28,18,18.05,18,18,46
20140401|2014-03-28 08:00,28,18,18,17.95,17.95,155
20140401|2014-03-28 08:30,28,18,18,17.9,17.95,504
20140401|2014-03-28 09:00,28,17.95,18.05,17.95,18,720
20140401|2014-03-28 09:30,28,17.95,18,17.85,17.95,502
20140401|2014-03-28 10:00,28,17.95,18,17.95,17.95,89
20140401|2014-03-28 10:30,28,17.95,18.05,17.95,17.95,224
20140401|2014-03-28 11:00,28,17.95,18,17.9,18,1047
20140401|2014-03-28 11:30,28,17.9,17.9,17.9,17.9,12
20140401|2014-03-31 02:00,31,17.9,17.9,17.65,17.75,315
20140401|2014-03-31 02:30,31,17.8,17.85,17.65,17.7,960
20140401|2014-03-31 03:00,31,17.65,17.85,17.6,17.85,216
20140401|2014-03-31 03:30,31,17.8,17.8,17.7,17.7,153
20140401|2014-03-31 04:00,31,17.75,17.85,17.75,17.85,16
20140401|2014-03-31 04:30,31,17.8,17.8,17.8,17.8,15
20140401|2014-03-31 05:00,31,17.85,17.9,17.85,17.85,13
20140401|2014-03-31 05:30,31,17.9,17.95,17.85,17.85,77
20140401|2014-03-31 06:00,31,17.85,17.85,17.8,17.8,40
20140401|2014-03-31 06:30,31,17.85,17.85,17.8,17.8,30
20140401|2014-03-31 07:00,31,17.8,17.85,17.8,17.85,214
20140401|2014-03-31 07:30,31,17.8,17.8,17.75,17.75,10
20140401|2014-03-31 08:00,31,17.7,17.7,17.65,17.7,34
20140401|2014-03-31 08:30,31,17.7,17.8,17.7,17.75,241
20140401|2014-03-31 09:00,31,17.75,17.85,17.75,17.8,309
20140401|2014-03-31 09:30,31,17.8,17.8,17.75,17.8,213
20140401|2014-03-31 10:00,31,17.85,18.05,17.85,17.95,1655
20140401|2014-03-31 10:30,31,17.85,17.85,17.85,17.85,7
20140401|2014-04-01 02:00,1,17.65,17.75,17.55,17.75,485
20140401|2014-04-01 02:30,1,17.7,17.7,17.55,17.55,271
20140401|2014-04-01 03:00,1,17.55,17.7,17.5,17.7,1223
20140401|2014-04-01 03:30,1,17.65,17.7,17.6,17.7,379
20140401|2014-04-01 04:00,1,17.65,17.7,17.65,17.7,21
20140401|2014-04-01 04:30,1,17.65,17.65,17.65,17.65,67
20140401|2014-04-01 05:00,1,17.65,17.7,17.65,17.7,68
20140401|2014-04-01 05:30,1,17.65,17.65,17.6,17.6,147
20140401|2014-04-01 06:00,1,17.65,17.65,17.6,17.6,97
20140401|2014-04-01 06:30,1,17.6,17.6,17.6,17.6,67
20140401|2014-04-01 07:00,1,17.6,17.6,17.6,17.6,2
20140401|2014-04-01 07:30,1,17.6,17.6,17.6,17.6,3
20140401|2014-04-01 08:00,1,17.55,17.6,17.55,17.55,316
20140401|2014-04-01 08:30,1,17.5,17.55,17.45,17.45,675
20140401|2014-04-01 09:00,1,17.45,17.5,17.4,17.45,614
20140401|2014-04-01 09:30,1,17.45,17.55,17.45,17.55,921
20140401|2014-04-01 10:00,1,17.55,17.6,17.5,17.6,1697
20140401|2014-04-01 10:30,1,17.55,17.55,17.55,17.55,49
20140401|2014-04-02 02:00,2,17.35,17.4,17.3,17.35,303
20140401|2014-04-02 02:30,2,17.35,17.35,17.3,17.3,153
20140401|2014-04-02 03:00,2,17.35,17.4,17.25,17.35,255
20140401|2014-04-02 03:30,2,17.35,17.35,17.3,17.3,311
20140401|2014-04-02 04:00,2,17.35,17.35,17.35,17.35,182
20140401|2014-04-02 04:30,2,17.35,17.35,17.35,17.35,152
20140401|2014-04-02 05:00,2,17.35,17.4,17.35,17.4,9
20140401|2014-04-02 05:30,2,17.45,17.45,17.45,17.45,265
20140401|2014-04-02 06:00,2,17.4,17.4,17.4,17.4,12
20140401|2014-04-02 06:30,2,17.4,17.55,17.4,17.55,353
20140401|2014-04-02 07:00,2,17.55,17.55,17.35,17.35,490
20140401|2014-04-02 07:30,2,17.4,17.4,17.35,17.4,749
20140401|2014-04-02 08:00,2,17.45,17.45,17.4,17.4,223
20140401|2014-04-02 08:30,2,17.4,17.45,17.4,17.45,99
20140401|2014-04-02 09:00,2,17.45,17.45,17.4,17.45,758
20140401|2014-04-02 09:30,2,17.4,17.4,17.35,17.4,74
20140401|2014-04-02 10:00,2,17.35,17.5,17.35,17.45,637
20140401|2014-04-02 10:30,2,17.45,17.45,17.45,17.45,1
20140401|2014-04-03 02:00,3,17.4,17.45,17.3,17.45,28
20140401|2014-04-03 02:30,3,17.45,17.5,17.45,17.45,123
20140401|2014-04-03 03:00,3,17.45,17.45,17.35,17.35,130
20140401|2014-04-03 03:30,3,17.4,17.45,17.35,17.4,83
20140401|2014-04-03 04:00,3,17.4,17.45,17.4,17.45,114
20140401|2014-04-03 04:30,3,17.45,17.45,17.45,17.45,47
20140401|2014-04-03 05:00,3,17.45,17.45,17.45,17.45,67
20140401|2014-04-03 05:30,3,17.4,17.4,17.4,17.4,652
20140401|2014-04-03 06:00,3,17.4,17.4,17.4,17.4,14
20140401|2014-04-03 06:30,3,17.4,17.45,17.35,17.35,89
20140401|2014-04-03 07:00,3,17.35,17.4,17.3,17.35,387
20140401|2014-04-03 07:30,3,17.3,17.4,17.05,17.25,1109
20140401|2014-04-03 08:00,3,17.2,17.2,16.95,17,1363
20140401|2014-04-03 08:30,3,17,17.1,16.95,17.05,304
20140401|2014-04-03 09:00,3,17.05,17.2,17.05,17.2,279
20140401|2014-04-03 09:30,3,17.25,17.35,17.25,17.3,256
20140401|2014-04-03 10:00,3,17.3,17.3,17.25,17.3,883
20140401|2014-04-03 10:30,3,17.3,17.3,17.3,17.3,1
20140401|2014-04-04 02:00,4,17.2,17.3,17.2,17.3,690
20140401|2014-04-04 02:30,4,17.25,17.25,17.2,17.2,459
20140401|2014-04-04 03:00,4,17.2,17.25,17.15,17.2,353
20140401|2014-04-04 03:30,4,17.2,17.25,17.2,17.25,719
20140401|2014-04-04 04:00,4,17.25,17.25,17.2,17.2,136
20140401|2014-04-04 04:30,4,17.2,17.2,17.15,17.2,161
20140401|2014-04-04 05:30,4,17.15,17.15,17.15,17.15,1
20140401|2014-04-04 06:00,4,17.15,17.15,17.15,17.15,258
20140401|2014-04-04 06:30,4,17.1,17.15,17.1,17.15,29
20140401|2014-04-04 07:00,4,17.1,17.1,17.05,17.05,472
20140401|2014-04-04 07:30,4,17.05,17.05,16.9,16.95,945
20140401|2014-04-04 08:00,4,16.95,17,16.9,17,125
20140401|2014-04-04 08:30,4,17,17.2,17,17.05,627
20140401|2014-04-04 09:00,4,17.05,17.05,16.8,17.05,614
20140401|2014-04-04 09:30,4,16.95,17.15,16.9,17.1,1171
20140401|2014-04-04 10:00,4,17.1,17.25,17.1,17.25,656
20140401|2014-04-07 02:00,7,17.65,18,17.45,18,837
20140401|2014-04-07 02:30,7,18,18,17.9,18,372
20140401|2014-04-07 03:00,7,17.95,17.95,17.75,17.75,116
20140401|2014-04-07 03:30,7,17.75,17.8,17.7,17.8,155
20140401|2014-04-07 04:00,7,17.8,17.8,17.6,17.6,362
20140401|2014-04-07 04:30,7,17.65,17.7,17.65,17.7,32
20140401|2014-04-07 05:00,7,17.7,17.7,17.6,17.7,383
20140401|2014-04-07 05:30,7,17.65,17.8,17.65,17.8,431
20140401|2014-04-07 06:00,7,17.75,17.95,17.75,17.95,336
20140401|2014-04-07 06:30,7,17.95,17.95,17.9,17.9,71
20140401|2014-04-07 07:00,7,17.85,17.85,17.85,17.85,45
20140401|2014-04-07 07:30,7,17.85,17.85,17.6,17.7,407
20140401|2014-04-07 08:00,7,17.65,17.75,17.65,17.75,337
20140401|2014-04-07 08:30,7,17.7,18.05,17.7,17.75,1521
20140401|2014-04-07 09:00,7,17.8,17.8,17.7,17.8,246
20140401|2014-04-07 09:30,7,17.85,18.05,17.8,18.05,532
20140401|2014-04-07 10:00,7,18,18.15,17.9,18.15,649
20140401|2014-04-07 10:30,7,17.95,17.95,17.95,17.95,11
20140401|2014-04-08 02:00,8,17.85,17.9,17.65,17.9,285
20140401|2014-04-08 02:30,8,17.95,17.95,17.8,17.8,284
20140401|2014-04-08 03:00,8,17.8,17.85,17.7,17.75,118
20140401|2014-04-08 03:30,8,17.75,17.8,17.75,17.75,340
20140401|2014-04-08 04:00,8,17.9,18,17.9,18,228
20140401|2014-04-08 04:30,8,18,18.35,18,18.35,755
20140401|2014-04-08 05:00,8,18.4,18.4,18.35,18.35,588
20140401|2014-04-08 05:30,8,18.45,18.5,18.4,18.45,1086
20140401|2014-04-08 06:00,8,18.45,18.45,18.35,18.35,192
20140401|2014-04-08 06:30,8,18.35,18.35,18.25,18.35,827
20140401|2014-04-08 07:00,8,18.3,18.35,18.3,18.35,216
20140401|2014-04-08 07:30,8,18.3,18.3,18.2,18.25,98
20140401|2014-04-08 08:00,8,18.3,18.45,18.3,18.4,510
20140401|2014-04-08 08:30,8,18.4,18.4,18.25,18.35,250
20140401|2014-04-08 09:00,8,18.3,18.4,18.3,18.4,127
20140401|2014-04-08 09:30,8,18.4,18.4,18.05,18.05,265
20140401|2014-04-08 10:00,8,18.1,18.1,17.8,17.85,1949
20140401|2014-04-08 10:30,8,17.85,17.85,17.85,17.85,10
20140401|2014-04-09 02:00,9,17.7,17.8,17.65,17.7,966
20140401|2014-04-09 02:30,9,17.7,17.7,17.65,17.7,118
20140401|2014-04-09 03:00,9,17.65,17.65,17.55,17.55,774
20140401|2014-04-09 03:30,9,17.65,17.65,17.65,17.65,1
20140401|2014-04-09 04:00,9,17.6,17.65,17.6,17.65,318
20140401|2014-04-09 04:30,9,17.6,17.6,17.55,17.55,151
20140401|2014-04-09 05:00,9,17.5,17.6,17.5,17.6,105
20140401|2014-04-09 05:30,9,17.6,17.6,17.55,17.55,48
20140401|2014-04-09 06:00,9,17.6,17.6,17.6,17.6,68
20140401|2014-04-09 06:30,9,17.6,17.6,17.5,17.5,62
20140401|2014-04-09 07:00,9,17.45,17.5,17.4,17.5,267
20140401|2014-04-09 07:30,9,17.5,17.55,17.45,17.55,142
20140401|2014-04-09 08:00,9,17.55,17.6,17.55,17.6,34
20140401|2014-04-09 08:30,9,17.6,17.7,17.55,17.65,528
20140401|2014-04-09 09:00,9,17.65,17.75,17.6,17.6,309
20140401|2014-04-09 09:30,9,17.6,17.65,17.6,17.6,352
20140401|2014-04-09 10:00,9,17.65,17.65,17.55,17.6,409
20140401|2014-04-10 02:00,10,17.35,17.45,17.15,17.15,841
20140401|2014-04-10 02:30,10,17.15,17.15,17.05,17.1,688
20140401|2014-04-10 03:00,10,17.1,17.15,17.05,17.15,362
20140401|2014-04-10 03:30,10,17.2,17.45,17.2,17.35,616
20140401|2014-04-10 04:00,10,17.4,17.75,17.35,17.75,1081
20140401|2014-04-10 04:30,10,17.7,17.9,17.6,17.6,316
20140401|2014-04-10 05:00,10,17.65,17.65,17.55,17.55,142
20140401|2014-04-10 05:30,10,17.55,17.6,17.45,17.5,178
20140401|2014-04-10 06:00,10,17.5,17.55,17.35,17.35,162
20140401|2014-04-10 06:30,10,17.35,17.45,17.3,17.45,97
20140401|2014-04-10 07:00,10,17.5,17.6,17.5,17.6,49
20140401|2014-04-10 07:30,10,17.55,17.55,17.4,17.4,41
20140401|2014-04-10 08:00,10,17.4,17.4,17.35,17.35,46
20140401|2014-04-10 08:30,10,17.4,17.5,17.3,17.45,209
20140401|2014-04-10 09:00,10,17.45,17.6,17.45,17.45,26
20140401|2014-04-10 09:30,10,17.45,17.7,17.45,17.7,115
20140401|2014-04-10 10:00,10,17.7,17.8,17.7,17.8,705
20140401|2014-04-10 10:30,10,17.55,17.55,17.55,17.55,222
20140401|2014-04-11 02:00,11,18.25,18.45,18.05,18.1,419
20140401|2014-04-11 02:30,11,18,18.1,17.95,18.05,505
20140401|2014-04-11 03:00,11,18.1,18.35,18.1,18.25,873
20140401|2014-04-11 03:30,11,18.25,18.45,18.25,18.4,815
20140401|2014-04-11 04:00,11,18.45,18.5,18.4,18.4,3998
20140401|2014-04-11 04:30,11,18.45,18.55,18.4,18.4,1171
20140401|2014-04-11 05:00,11,18.45,18.5,18.4,18.4,54
20140401|2014-04-11 05:30,11,18.4,18.45,18.4,18.45,1024
20140401|2014-04-11 06:00,11,18.45,18.75,18.4,18.75,833
20140401|2014-04-11 06:30,11,18.75,18.8,18.65,18.65,1171
20140401|2014-04-11 07:00,11,18.65,18.75,18.65,18.7,315
20140401|2014-04-11 07:30,11,18.7,18.7,18.65,18.7,122
20140401|2014-04-11 08:00,11,18.75,18.8,18.65,18.7,1657
20140401|2014-04-11 08:30,11,18.7,18.8,18.5,18.6,1573
20140401|2014-04-11 09:00,11,18.6,18.85,18.6,18.65,676
20140401|2014-04-11 09:30,11,18.65,18.7,18.35,18.4,1511
20140401|2014-04-11 10:00,11,18.4,18.65,18.3,18.65,584
20140401|2014-04-11 10:30,11,18.65,18.65,18.65,18.65,1
20140401|2014-04-14 02:00,14,18.9,19.05,18.9,18.9,569
20140401|2014-04-14 02:30,14,18.85,18.95,18.85,18.95,140
20140401|2014-04-14 03:00,14,18.95,19.35,18.95,19.25,455
20140401|2014-04-14 03:30,14,19.2,19.25,19.2,19.2,513
20140401|2014-04-14 04:00,14,19.2,19.65,19.1,19.65,725
20140401|2014-04-14 04:30,14,19.7,19.75,19.65,19.65,807
20140401|2014-04-14 05:00,14,19.7,19.7,19.55,19.55,615
20140401|2014-04-14 05:30,14,19.5,19.5,19.4,19.4,542
20140401|2014-04-14 06:00,14,19.4,19.45,19.4,19.4,388
20140401|2014-04-14 06:30,14,19.45,19.45,19.25,19.25,2144
20140401|2014-04-14 07:00,14,19.25,19.25,18.9,18.9,206
20140401|2014-04-14 07:30,14,18.9,19,18.75,18.95,904
20140401|2014-04-14 08:00,14,18.95,18.95,18.75,18.75,564
20140401|2014-04-14 08:30,14,18.75,19.1,18.75,19.05,1849
20140401|2014-04-14 09:00,14,19.05,19.05,18.85,18.95,1038
20140401|2014-04-14 09:30,14,18.9,18.95,18.65,18.7,901
20140401|2014-04-14 10:00,14,18.7,18.8,18.6,18.6,1600
20140401|2014-04-14 10:30,14,18.55,18.55,18.55,18.55,47
20140401|2014-04-15 02:00,15,18.45,18.7,18.4,18.65,489
20140401|2014-04-15 02:30,15,18.6,18.6,18.35,18.45,430
20140401|2014-04-15 03:00,15,18.45,18.75,18.45,18.55,385
20140401|2014-04-15 03:30,15,18.6,18.65,18.6,18.65,172
20140401|2014-04-15 04:00,15,18.65,18.8,18.6,18.8,461
20140401|2014-04-15 04:30,15,18.85,18.95,18.8,18.85,960
20140401|2014-04-15 05:00,15,18.75,18.8,18.7,18.75,48
20140401|2014-04-15 05:30,15,18.75,18.75,18.55,18.6,424
20140401|2014-04-15 06:00,15,18.55,18.55,18.15,18.4,681
20140401|2014-04-15 06:30,15,18.4,18.45,18.35,18.35,535
20140401|2014-04-15 07:00,15,18.35,18.4,18.3,18.35,156
20140401|2014-04-15 07:30,15,18.35,18.4,18.25,18.3,520
20140401|2014-04-15 08:00,15,18.25,18.3,18.25,18.3,1000
20140401|2014-04-15 08:30,15,18.35,18.4,18.15,18.3,1289
20140401|2014-04-15 09:00,15,18.2,18.8,18.2,18.8,1968
20140401|2014-04-15 09:30,15,18.8,19.05,18.7,19.05,1394
20140401|2014-04-15 10:00,15,19.1,19.6,19.1,19.55,1739
20140401|2014-04-15 10:30,15,19.45,19.45,19.45,19.45,25
20140401|2014-04-16 02:00,16,18.8,18.8,18.15,18.55,948
20140401|2014-04-16 02:30,16,18.5,18.75,18.45,18.65,1484
20140401|2014-04-16 03:00,16,18.45,18.5,18.45,18.5,51
20140401|2014-04-16 03:30,16,18.45,18.5,18.3,18.35,612
20140401|2014-04-16 04:00,16,18.35,18.35,18.3,18.3,282
20140401|2014-04-16 04:30,16,18.25,18.3,18.2,18.2,591
20140501|2013-09-24 03:30,24,22.7,22.7,22.7,22.7,200
20140501|2013-09-24 06:30,24,22.7,22.75,22.7,22.75,115
20140501|2013-09-24 08:00,24,22.7,22.7,22.7,22.7,95
20140501|2013-09-24 09:30,24,22.7,22.75,22.7,22.75,13
20140501|2013-09-25 07:00,25,22.75,22.75,22.75,22.75,1
20140501|2013-09-25 09:30,25,22.75,22.75,22.75,22.75,11
20140501|2013-09-25 10:00,25,22.75,22.75,22.75,22.75,14
20140501|2013-09-26 05:30,26,22.75,22.75,22.75,22.75,1
20140501|2013-09-27 06:00,27,22.8,22.8,22.8,22.8,1
20140501|2013-10-02 10:00,2,23.35,23.35,23.35,23.35,15
20140501|2013-10-04 02:00,4,23.6,23.6,23.6,23.6,100
20140501|2013-10-04 06:00,4,23.45,23.45,23.45,23.45,50
20140501|2013-10-04 06:30,4,23.45,23.45,23.45,23.45,50
20140501|2013-10-04 07:30,4,23.45,23.45,23.45,23.45,50
20140501|2013-10-04 08:00,4,23.45,23.45,23.45,23.45,50
20140501|2013-10-04 08:30,4,23.45,23.5,23.45,23.5,175
20140501|2013-10-04 09:00,4,23.35,23.35,23.35,23.35,45
20140501|2013-10-08 04:00,8,23.5,23.5,23.5,23.5,10
20140501|2013-10-08 07:00,8,23.5,23.5,23.5,23.5,90
20140501|2013-10-08 07:30,8,23.4,23.4,23.4,23.4,74
20140501|2013-10-08 08:30,8,23.35,23.35,23.35,23.35,3
20140501|2013-10-09 04:30,9,23.35,23.35,23.35,23.35,100
20140501|2013-10-09 10:00,9,23.6,23.8,23.6,23.65,202
20140501|2013-10-10 06:30,10,23.2,23.2,23.2,23.2,1
20140501|2013-10-11 07:30,11,23.15,23.15,23.15,23.15,6
20140501|2013-10-11 08:00,11,23.15,23.15,23.15,23.15,4
20140501|2013-10-11 08:30,11,23.2,23.2,23.2,23.2,4
20140501|2013-10-11 09:30,11,23.1,23.15,23.1,23.15,10
20140501|2013-10-11 10:00,11,23.1,23.15,23.1,23.15,70
20140501|2013-10-14 08:30,14,23.3,23.3,23.3,23.3,4
20140501|2013-10-16 07:00,16,22.75,22.75,22.75,22.75,100
20140501|2013-10-16 09:30,16,22.6,22.6,22.6,22.6,14
20140501|2013-10-16 10:00,16,22.6,22.6,22.6,22.6,86
20140501|2013-10-17 08:00,17,22.55,22.55,22.55,22.55,10
20140501|2013-10-17 08:30,17,22.35,22.35,22.35,22.35,5
20140501|2013-10-17 09:00,17,22.3,22.3,22.3,22.3,8
20140501|2013-10-17 09:30,17,22.35,22.35,22.35,22.35,12
20140501|2013-10-18 02:00,18,21.9,21.9,21.9,21.9,5
20140501|2013-10-18 08:30,18,22.1,22.1,22.1,22.1,5
20140501|2013-10-18 09:00,18,21.95,21.95,21.95,21.95,35
20140501|2013-10-18 09:30,18,21.9,21.9,21.9,21.9,20
20140501|2013-10-22 09:30,22,22.05,22.05,22.05,22.05,4
20140501|2013-10-23 08:30,23,22.2,22.2,22.2,22.2,10
20140501|2013-10-23 10:00,23,22.2,22.2,22.2,22.2,113
20140501|2013-10-25 10:00,25,22.25,22.25,22.2,22.2,50
20140501|2013-10-28 07:30,28,22.2,22.2,22.2,22.2,2
20140501|2013-10-29 08:00,29,22.15,22.15,22.15,22.15,10
20140501|2013-10-29 08:30,29,22.1,22.1,22.1,22.1,100
20140501|2013-10-29 10:00,29,22.15,22.15,22.15,22.15,100
20140501|2013-10-29 11:00,29,22.15,22.15,22.15,22.15,100
20140501|2013-10-30 05:00,30,22.1,22.15,22.1,22.15,52
20140501|2013-10-30 05:30,30,22.2,22.2,22.2,22.2,50
20140501|2013-10-30 08:00,30,22.25,22.25,22.25,22.25,50
20140501|2013-10-30 11:00,30,22.35,22.35,22.35,22.35,5
20140501|2013-10-31 05:00,31,22.2,22.2,22.2,22.2,4
20140501|2013-10-31 10:30,31,22.15,22.15,22.15,22.15,15
20140501|2013-11-04 10:00,4,22.25,22.25,22.25,22.25,40
20140501|2013-11-06 07:30,6,22,22,22,22,2
20140501|2013-11-06 10:00,6,22.3,22.3,22.3,22.3,51
20140501|2013-11-07 09:30,7,22.2,22.2,22.2,22.2,1
20140501|2013-11-07 10:00,7,22.4,22.4,22.4,22.4,5
20140501|2013-11-08 05:30,8,22.35,22.35,22.35,22.35,50
20140501|2013-11-08 06:30,8,22.4,22.4,22.4,22.4,10
20140501|2013-11-08 10:00,8,22.35,22.4,22.35,22.4,105
20140501|2013-11-11 02:00,11,22.4,22.4,22.4,22.4,44
20140501|2013-11-11 02:30,11,22.35,22.35,22.35,22.35,50
20140501|2013-11-11 06:00,11,22.35,22.35,22.3,22.3,247
20140501|2013-11-11 08:00,11,22.25,22.25,22.25,22.25,50
20140501|2013-11-11 09:00,11,22.2,22.2,22.2,22.2,50
20140501|2013-11-11 10:00,11,22.3,22.3,22.2,22.2,250
20140501|2013-11-12 10:00,12,22.3,22.4,22.3,22.4,250
20140501|2013-11-13 03:00,13,22.35,22.35,22.35,22.35,50
20140501|2013-11-13 03:30,13,22.35,22.35,22.35,22.35,200
20140501|2013-11-13 04:30,13,22.35,22.35,22.35,22.35,200
20140501|2013-11-13 05:30,13,22.35,22.35,22.35,22.35,65
20140501|2013-11-13 06:00,13,22.35,22.35,22.35,22.35,292
20140501|2013-11-13 06:30,13,22.35,22.35,22.35,22.35,46
20140501|2013-11-13 07:00,13,22.45,22.5,22.45,22.5,25
20140501|2013-11-13 07:30,13,22.45,22.45,22.45,22.45,3
20140501|2013-11-13 08:00,13,22.45,22.45,22.45,22.45,62
20140501|2013-11-13 08:30,13,22.45,22.45,22.4,22.4,292
20140501|2013-11-13 10:00,13,22.45,22.45,22.45,22.45,100
20140501|2013-11-14 09:00,14,22.35,22.35,22.35,22.35,5
20140501|2013-11-14 10:00,14,22.25,22.3,22.25,22.3,213
20140501|2013-11-15 05:00,15,22.25,22.25,22.25,22.25,6
20140501|2013-11-15 06:00,15,22.25,22.25,22.25,22.25,2
20140501|2013-11-15 09:00,15,22.25,22.25,22.25,22.25,100
20140501|2013-11-18 02:30,18,22.3,22.3,22.2,22.2,2
20140501|2013-11-18 04:00,18,22.2,22.2,22.2,22.2,100
20140501|2013-11-18 09:00,18,22.2,22.2,22.2,22.2,18
20140501|2013-11-18 10:00,18,22.2,22.2,22.2,22.2,2
20140501|2013-11-19 05:00,19,22.2,22.2,22.2,22.2,100
20140501|2013-11-19 05:30,19,22.2,22.2,22.2,22.2,100
20140501|2013-11-19 06:00,19,22.2,22.2,22.2,22.2,100
20140501|2013-11-19 06:30,19,22.2,22.2,22.2,22.2,100
20140501|2013-11-19 09:00,19,22.2,22.2,22.2,22.2,2
20140501|2013-11-19 10:00,19,22.2,22.2,22.15,22.15,101
20140501|2013-11-19 10:30,19,22.2,22.2,22.2,22.2,100
20140501|2013-11-20 02:30,20,22.1,22.1,22.1,22.1,1
20140501|2013-11-20 09:30,20,22.05,22.05,22.05,22.05,125
20140501|2013-11-20 10:00,20,22.15,22.15,22.1,22.15,523
20140501|2013-11-21 04:30,21,22.1,22.1,22.1,22.1,3
20140501|2013-11-21 08:00,21,22.1,22.1,22.1,22.1,50
20140501|2013-11-21 08:30,21,22.1,22.1,22.1,22.1,50
20140501|2013-11-21 10:00,21,22.1,22.1,22.1,22.1,250
20140501|2013-11-22 07:00,22,22,22,22,22,1
20140501|2013-11-22 08:00,22,22,22,22,22,54
20140501|2013-11-22 08:30,22,21.95,21.95,21.95,21.95,11
20140501|2013-11-22 09:00,22,21.95,21.95,21.95,21.95,150
20140501|2013-11-22 09:30,22,21.9,21.9,21.9,21.9,250
20140501|2013-11-22 10:00,22,21.95,21.95,21.85,21.85,490
20140501|2013-11-25 05:00,25,21.55,21.55,21.55,21.55,14
20140501|2013-11-25 05:30,25,21.55,21.55,21.55,21.55,106
20140501|2013-11-25 09:30,25,21.65,21.65,21.65,21.65,40
20140501|2013-11-25 10:00,25,21.65,21.65,21.6,21.65,300
20140501|2013-11-26 02:30,26,21.55,21.55,21.55,21.55,10
20140501|2013-11-26 03:00,26,21.5,21.5,21.5,21.5,1
20140501|2013-11-26 08:30,26,21.55,21.55,21.55,21.55,31
20140501|2013-11-26 09:00,26,21.5,21.55,21.5,21.5,25
20140501|2013-11-26 09:30,26,21.45,21.45,21.45,21.45,66
20140501|2013-11-26 10:00,26,21.45,21.45,21.45,21.45,194
20140501|2013-11-27 02:00,27,21.3,21.3,21.15,21.15,209
20140501|2013-11-27 05:30,27,21.2,21.2,21.2,21.2,102
20140501|2013-11-27 06:00,27,21.15,21.15,21.1,21.1,490
20140501|2013-11-27 06:30,27,21.15,21.15,21.15,21.15,100
20140501|2013-11-27 07:00,27,21.15,21.15,21.15,21.15,160
20140501|2013-11-27 07:30,27,21.25,21.25,21.25,21.25,50
20140501|2013-11-27 08:30,27,21.15,21.15,21.15,21.15,100
20140501|2013-11-27 10:00,27,21.25,21.25,21.15,21.2,362
20140501|2013-11-28 08:00,28,21.1,21.1,21.1,21.1,12
20140501|2013-11-28 08:30,28,21.05,21.15,21,21.05,419
20140501|2013-11-28 10:00,28,21.05,21.25,21.05,21.25,151
20140501|2013-11-29 04:30,29,21.2,21.2,21.2,21.2,1
20140501|2013-11-29 10:00,29,21.25,21.35,21.25,21.35,200
20140501|2013-12-02 03:30,2,21.3,21.3,21.3,21.3,2
20140501|2013-12-02 09:30,2,21.3,21.3,21.3,21.3,100
20140501|2013-12-02 10:00,2,21.25,21.35,21.2,21.25,393
20140501|2013-12-03 10:00,3,21.5,21.5,21.45,21.45,283
20140501|2013-12-04 08:30,4,21.65,21.65,21.65,21.65,3
20140501|2013-12-04 09:00,4,21.5,21.5,21.5,21.5,50
20140501|2013-12-04 09:30,4,21.4,21.4,21.4,21.4,6
20140501|2013-12-04 10:00,4,21.4,21.4,21.4,21.4,222
20140501|2013-12-05 05:00,5,21.35,21.35,21.35,21.35,20
20140501|2013-12-05 09:00,5,21.55,21.55,21.55,21.55,6
20140501|2013-12-05 10:00,5,21.5,21.5,21.5,21.5,30
20140501|2013-12-06 10:00,6,21.25,21.25,21.15,21.15,21
20140501|2013-12-06 10:30,6,21.1,21.1,21.1,21.1,20
20140501|2013-12-09 04:30,9,20.95,20.95,20.95,20.95,5
20140501|2013-12-09 05:30,9,21,21,21,21,50
20140501|2013-12-09 07:00,9,20.95,20.95,20.95,20.95,10
20140501|2013-12-09 10:00,9,20.95,20.95,20.9,20.9,330
20140501|2013-12-10 06:30,10,20.85,20.85,20.85,20.85,156
20140501|2013-12-10 07:00,10,21,21,21,21,6
20140501|2013-12-10 08:00,10,21.05,21.05,21.05,21.05,1
20140501|2013-12-10 08:30,10,21,21.05,21,21.05,180
20140501|2013-12-10 10:00,10,20.9,20.9,20.85,20.85,150
20140501|2013-12-11 05:00,11,20.9,20.9,20.9,20.9,3
20140501|2013-12-11 05:30,11,20.95,20.95,20.95,20.95,50
20140501|2013-12-11 06:00,11,20.9,20.9,20.9,20.9,14
20140501|2013-12-11 06:30,11,20.9,20.9,20.9,20.9,6
20140501|2013-12-11 10:00,11,21,21,20.85,20.9,250
20140501|2013-12-12 06:00,12,21.15,21.15,21.15,21.15,25
20140501|2013-12-12 07:00,12,21.15,21.15,21.15,21.15,3
20140501|2013-12-12 10:00,12,21.05,21.05,20.95,20.95,190
20140501|2013-12-13 04:00,13,21.05,21.05,21.05,21.05,1
20140501|2013-12-13 06:30,13,20.9,21.05,20.9,21.05,52
20140501|2013-12-13 08:30,13,21.2,21.2,21.2,21.2,30
20140501|2013-12-13 10:00,13,21.05,21.05,21,21.05,300
20140501|2013-12-16 09:00,16,20.9,20.9,20.9,20.9,20
20140501|2013-12-16 10:00,16,20.85,20.95,20.75,20.8,300
20140501|2013-12-17 02:30,17,21.2,21.2,21.2,21.2,9
20140501|2013-12-17 03:30,17,21.1,21.1,21.05,21.05,20
20140501|2013-12-17 05:30,17,21.1,21.1,21.1,21.1,90
20140501|2013-12-17 07:30,17,21.05,21.05,21.05,21.05,2
20140501|2013-12-17 09:30,17,21.2,21.2,21.2,21.2,125
20140501|2013-12-17 10:00,17,21.2,21.2,21.05,21.05,530
20140501|2013-12-18 03:00,18,20.8,20.8,20.8,20.8,2
20140501|2013-12-18 08:00,18,20.75,20.75,20.75,20.75,100
20140501|2013-12-18 09:00,18,20.7,20.7,20.65,20.7,124
20140501|2013-12-18 09:30,18,20.75,20.75,20.75,20.75,10
20140501|2013-12-18 10:00,18,20.75,20.75,20.5,20.6,154
20140501|2013-12-19 03:00,19,20.3,20.3,20.3,20.3,50
20140501|2013-12-19 08:00,19,20.3,20.3,20.3,20.3,25
20140501|2013-12-19 10:00,19,20.15,20.2,20.05,20.1,212
20140501|2013-12-20 04:00,20,20.1,20.1,20.1,20.1,11
20140501|2013-12-20 06:00,20,20.15,20.15,20.1,20.1,4
20140501|2013-12-20 07:00,20,20.15,20.15,20.15,20.15,4
20140501|2013-12-20 08:00,20,20.15,20.15,20.15,20.15,43
20140501|2013-12-20 08:30,20,20.15,20.15,20.1,20.1,200
20140501|2013-12-20 09:30,20,20.15,20.15,20.15,20.15,50
20140501|2013-12-20 10:00,20,20.2,20.2,20.1,20.1,459
20140501|2013-12-23 05:30,23,20.15,20.15,20.15,20.15,11
20140501|2013-12-27 10:00,27,19.85,19.85,19.8,19.8,43
20140501|2013-12-30 06:30,30,19.95,19.95,19.95,19.95,12
20140501|2014-01-02 08:30,2,20.2,20.2,20.2,20.2,35
20140501|2014-01-02 10:00,2,20.15,20.15,20.05,20.05,85
20140501|2014-01-03 10:00,3,20.1,20.1,19.95,19.95,24
20140501|2014-01-06 05:00,6,19.9,19.9,19.9,19.9,100
20140501|2014-01-06 06:00,6,19.9,19.9,19.9,19.9,3
20140501|2014-01-06 07:00,6,19.9,19.9,19.9,19.9,14
20140501|2014-01-06 07:30,6,19.9,19.9,19.85,19.85,21
20140501|2014-01-06 08:00,6,19.85,19.9,19.85,19.9,99
20140501|2014-01-06 08:30,6,19.95,19.95,19.95,19.95,120
20140501|2014-01-07 07:00,7,19.75,19.75,19.75,19.75,26
20140501|2014-01-07 10:00,7,19.65,19.7,19.65,19.7,34
20140501|2014-01-08 04:00,8,19.8,19.85,19.7,19.7,158
20140501|2014-01-08 04:30,8,19.7,19.85,19.7,19.85,107
20140501|2014-01-08 05:30,8,19.85,19.85,19.85,19.85,100
20140501|2014-01-08 08:30,8,19.85,19.85,19.85,19.85,44
20140501|2014-01-08 09:00,8,19.75,19.75,19.75,19.75,2
20140501|2014-01-08 10:00,8,19.85,19.85,19.85,19.85,5
20140501|2014-01-09 04:00,9,19.65,19.65,19.65,19.65,14
20140501|2014-01-09 08:00,9,19.65,19.65,19.65,19.65,44
20140501|2014-01-09 09:30,9,19.75,19.75,19.75,19.75,40
20140501|2014-01-09 10:00,9,19.8,19.9,19.7,19.7,257
20140501|2014-01-10 04:30,10,19.65,19.7,19.65,19.65,71
20140501|2014-01-10 09:30,10,19.65,19.65,19.65,19.65,5
20140501|2014-01-10 10:00,10,19.5,19.5,19.5,19.5,23
20140501|2014-01-13 08:00,13,19.5,19.55,19.5,19.55,45
20140501|2014-01-13 10:00,13,19.6,19.6,19.6,19.6,487
20140501|2014-01-14 02:30,14,19.75,19.75,19.75,19.75,118
20140501|2014-01-14 03:00,14,19.75,19.8,19.75,19.8,102
20140501|2014-01-14 07:00,14,19.65,19.65,19.65,19.65,24
20140501|2014-01-14 08:30,14,19.65,19.7,19.65,19.7,146
20140501|2014-01-14 09:00,14,19.7,19.7,19.7,19.7,50
20140501|2014-01-14 10:00,14,19.7,19.7,19.7,19.7,1
20140501|2014-01-15 03:00,15,19.5,19.5,19.5,19.5,50
20140501|2014-01-15 03:30,15,19.55,19.6,19.55,19.6,119
20140501|2014-01-15 04:00,15,19.55,19.55,19.55,19.55,43
20140501|2014-01-15 09:00,15,19.45,19.45,19.45,19.45,5
20140501|2014-01-15 09:30,15,19.45,19.45,19.45,19.45,82
20140501|2014-01-15 10:00,15,19.45,19.55,19.45,19.55,342
20140501|2014-01-16 04:30,16,19.55,19.55,19.55,19.55,19
20140501|2014-01-16 10:00,16,19.75,19.75,19.7,19.75,202
20140501|2014-01-17 04:30,17,19.65,19.65,19.65,19.65,2
20140501|2014-01-17 09:00,17,19.7,19.7,19.7,19.7,5
20140501|2014-01-20 02:00,20,19.75,19.75,19.6,19.6,6
20140501|2014-01-20 02:30,20,19.55,19.55,19.55,19.55,41
20140501|2014-01-20 04:00,20,19.5,19.5,19.45,19.45,102
20140501|2014-01-20 04:30,20,19.4,19.4,19.4,19.4,28
20140501|2014-01-20 05:30,20,19.45,19.45,19.45,19.45,62
20140501|2014-01-20 07:30,20,19.5,19.5,19.5,19.5,28
20140501|2014-01-20 10:00,20,19.5,19.65,19.5,19.6,704
20140501|2014-01-21 06:30,21,19.4,19.4,19.4,19.4,9
20140501|2014-01-21 07:30,21,19.45,19.45,19.45,19.45,12
20140501|2014-01-21 08:00,21,19.45,19.45,19.45,19.45,13
20140501|2014-01-21 09:00,21,19.5,19.55,19.5,19.55,242
20140501|2014-01-21 09:30,21,19.6,19.6,19.55,19.55,56
20140501|2014-01-21 10:00,21,19.55,19.65,19.55,19.65,429
20140501|2014-01-22 02:30,22,19.55,19.55,19.55,19.55,20
20140501|2014-01-22 03:00,22,19.55,19.55,19.55,19.55,2
20140501|2014-01-22 04:00,22,19.65,19.65,19.65,19.65,6
20140501|2014-01-22 07:00,22,19.75,19.75,19.75,19.75,10
20140501|2014-01-22 08:00,22,19.55,19.55,19.55,19.55,23
20140501|2014-01-22 08:30,22,19.6,19.65,19.6,19.65,28
20140501|2014-01-22 09:30,22,19.65,19.7,19.65,19.7,21
20140501|2014-01-22 10:00,22,19.75,19.75,19.6,19.7,813
20140501|2014-01-23 02:30,23,19.6,19.6,19.6,19.6,1
20140501|2014-01-23 03:00,23,19.65,19.65,19.65,19.65,1
20140501|2014-01-23 03:30,23,19.55,19.6,19.55,19.6,10
20140501|2014-01-23 04:00,23,19.6,19.6,19.6,19.6,27
20140501|2014-01-23 04:30,23,19.6,19.65,19.6,19.65,393
20140501|2014-01-23 05:00,23,19.55,19.55,19.55,19.55,46
20140501|2014-01-23 08:30,23,19.85,19.85,19.85,19.85,8
20140501|2014-01-23 09:00,23,20,20.1,20,20,104
20140501|2014-01-23 09:30,23,19.95,20,19.95,20,101
20140501|2014-01-23 10:00,23,20,20,19.9,20,762
20140501|2014-01-24 02:30,24,20,20.2,20,20.2,201
20140501|2014-01-24 04:00,24,20.45,20.5,20.45,20.5,13
20140501|2014-01-24 04:30,24,20.55,20.55,20.45,20.45,191
20140501|2014-01-24 05:00,24,20.5,20.55,20.5,20.55,4
20140501|2014-01-24 05:30,24,20.6,20.6,20.6,20.6,1
20140501|2014-01-24 06:30,24,20.35,20.35,20.3,20.3,53
20140501|2014-01-24 07:00,24,20.2,20.2,20.2,20.2,1
20140501|2014-01-24 07:30,24,20.2,20.25,20.15,20.25,40
20140501|2014-01-24 08:30,24,20.25,20.4,20.25,20.4,143
20140501|2014-01-24 09:00,24,20.35,20.45,20.35,20.45,125
20140501|2014-01-24 09:30,24,20.6,20.7,20.6,20.6,107
20140501|2014-01-24 10:00,24,20.5,20.65,20.5,20.65,77
20140501|2014-01-27 02:00,27,20.8,20.8,20.8,20.8,12
20140501|2014-01-27 02:30,27,20.8,20.8,20.65,20.7,35
20140501|2014-01-27 03:30,27,20.65,20.65,20.65,20.65,4
20140501|2014-01-27 04:00,27,20.55,20.55,20.55,20.55,48
20140501|2014-01-27 05:00,27,20.45,20.45,20.45,20.45,10
20140501|2014-01-27 05:30,27,20.4,20.4,20.4,20.4,125
20140501|2014-01-27 06:30,27,20.3,20.3,20.3,20.3,2
20140501|2014-01-27 08:00,27,20.5,20.5,20.5,20.5,20
20140501|2014-01-27 08:30,27,20.5,20.5,20.5,20.5,3
20140501|2014-01-27 09:00,27,20.6,20.65,20.6,20.65,33
20140501|2014-01-27 09:30,27,20.65,20.65,20.65,20.65,100
20140501|2014-01-27 10:00,27,20.6,20.65,20.6,20.65,1327
20140501|2014-01-28 02:30,28,20.5,20.5,20.4,20.4,111
20140501|2014-01-28 03:00,28,20.45,20.45,20.45,20.45,1
20140501|2014-01-28 04:00,28,20.35,20.45,20.35,20.45,7
20140501|2014-01-28 04:30,28,20.45,20.45,20.35,20.35,70
20140501|2014-01-28 05:30,28,20.4,20.4,20.4,20.4,115
20140501|2014-01-28 06:00,28,20.3,20.3,20.3,20.3,1
20140501|2014-01-28 06:30,28,20.45,20.5,20.4,20.5,22
20140501|2014-01-28 08:30,28,20.55,20.55,20.5,20.5,198
20140501|2014-01-28 09:00,28,20.35,20.35,20.35,20.35,128
20140501|2014-01-28 09:30,28,20.3,20.3,20.25,20.25,46
20140501|2014-01-28 10:00,28,20.3,20.45,20.3,20.4,295
20140501|2014-01-29 02:00,29,20,20,20,20,1
20140501|2014-01-29 02:30,29,20,20,20,20,5
20140501|2014-01-29 03:00,29,20.05,20.2,20.05,20.2,70
20140501|2014-01-29 03:30,29,20.2,20.25,20.2,20.25,10
20140501|2014-01-29 04:30,29,20.3,20.3,20.3,20.3,4
20140501|2014-01-29 05:00,29,20.3,20.3,20.3,20.3,22
20140501|2014-01-29 05:30,29,20.5,20.5,20.5,20.5,1
20140501|2014-01-29 06:00,29,20.4,20.4,20.4,20.4,7
20140501|2014-01-29 06:30,29,20.55,20.6,20.55,20.6,100
20140501|2014-01-29 07:30,29,20.75,21,20.75,21,24
20140501|2014-01-29 08:00,29,20.9,21.25,20.9,21.1,25
20140501|2014-01-29 08:30,29,21.05,21.05,21.05,21.05,100
20140501|2014-01-29 09:00,29,20.75,20.85,20.7,20.85,111
20140501|2014-01-29 10:00,29,20.65,20.65,20.5,20.5,276
20140501|2014-01-30 02:00,30,20.55,20.55,20.55,20.55,45
20140501|2014-01-30 02:30,30,20.65,20.8,20.65,20.8,9
20140501|2014-01-30 03:00,30,20.75,20.9,20.75,20.9,109
20140501|2014-01-30 04:00,30,20.75,20.8,20.75,20.8,3
20140501|2014-01-30 05:30,30,20.75,20.75,20.75,20.75,1
20140501|2014-01-30 07:00,30,20.7,20.7,20.7,20.7,101
20140501|2014-01-30 07:30,30,20.55,20.55,20.5,20.5,2
20140501|2014-01-30 08:00,30,20.4,20.4,20.4,20.4,8
20140501|2014-01-30 08:30,30,20.4,20.55,20.4,20.55,122
20140501|2014-01-30 09:00,30,20.6,20.6,20.6,20.6,27
20140501|2014-01-30 09:30,30,20.6,20.6,20.6,20.6,4
20140501|2014-01-30 10:00,30,20.6,20.6,20.6,20.6,150
20140501|2014-01-31 02:00,31,20.75,20.75,20.7,20.75,9
20140501|2014-01-31 02:30,31,20.75,20.8,20.75,20.8,13
20140501|2014-01-31 03:00,31,20.8,20.95,20.75,20.9,246
20140501|2014-01-31 03:30,31,21.05,21.05,20.95,20.95,220
20140501|2014-01-31 04:00,31,20.95,21.1,20.9,21.1,28
20140501|2014-01-31 04:30,31,21,21,20.9,20.95,20
20140501|2014-01-31 05:00,31,21,21,20.95,21,15
20140501|2014-01-31 05:30,31,21,21.4,21,21.3,453
20140501|2014-01-31 06:00,31,21.4,21.4,21.3,21.35,686
20140501|2014-01-31 06:30,31,21.3,21.3,21.25,21.25,379
20140501|2014-01-31 07:00,31,21.25,21.55,21.25,21.55,200
20140501|2014-01-31 07:30,31,21.45,21.45,21.35,21.35,637
20140501|2014-01-31 08:00,31,21.4,21.4,21.25,21.25,78
20140501|2014-01-31 08:30,31,21.2,21.2,21.1,21.1,247
20140501|2014-01-31 09:30,31,21.1,21.1,20.95,20.95,56
20140501|2014-01-31 10:00,31,21,21,20.9,20.9,2021
20140501|2014-02-03 02:00,3,21.1,21.1,21.1,21.1,1
20140501|2014-02-03 02:30,3,21.1,21.15,21.1,21.1,14
20140501|2014-02-03 03:30,3,21.25,21.25,21.25,21.25,40
20140501|2014-02-03 04:00,3,21.2,21.25,21.2,21.25,90
20140501|2014-02-03 05:30,3,21.15,21.15,21.05,21.05,16
20140501|2014-02-03 06:00,3,21.05,21.05,21.05,21.05,36
20140501|2014-02-03 06:30,3,21,21,20.85,20.85,73
20140501|2014-02-03 07:00,3,20.85,20.85,20.85,20.85,50
20140501|2014-02-03 07:30,3,20.95,21.05,20.95,21.05,55
20140501|2014-02-03 08:00,3,21.1,21.15,21.1,21.1,74
20140501|2014-02-03 08:30,3,21.1,21.3,21.05,21.3,164
20140501|2014-02-03 09:00,3,21.5,21.55,21.45,21.5,26
20140501|2014-02-03 09:30,3,21.35,21.35,21.3,21.3,23
20140501|2014-02-03 10:00,3,21.45,21.55,21.45,21.55,912
20140501|2014-02-04 02:00,4,21.7,21.7,21.7,21.7,1
20140501|2014-02-04 02:30,4,21.65,21.7,21.65,21.7,17
20140501|2014-02-04 03:30,4,21.7,21.7,21.65,21.7,14
20140501|2014-02-04 04:00,4,21.6,21.7,21.6,21.7,14
20140501|2014-02-04 04:30,4,21.75,21.75,21.75,21.75,1
20140501|2014-02-04 05:00,4,21.7,21.7,21.7,21.7,2
20140501|2014-02-04 05:30,4,21.75,21.75,21.75,21.75,6
20140501|2014-02-04 06:00,4,21.7,21.7,21.7,21.7,19
20140501|2014-02-04 07:00,4,21.65,21.7,21.6,21.6,718
20140501|2014-02-04 07:30,4,21.5,21.5,21.5,21.5,2
20140501|2014-02-04 08:30,4,21.5,21.6,21.5,21.6,557
20140501|2014-02-04 09:00,4,21.4,21.55,21.4,21.55,225
20140501|2014-02-04 09:30,4,21.5,21.7,21.5,21.65,468
20140501|2014-02-04 10:00,4,21.55,21.75,21.55,21.75,964
20140501|2014-02-05 02:00,5,21.8,21.8,21.65,21.65,9
20140501|2014-02-05 03:00,5,21.65,21.65,21.65,21.65,111
20140501|2014-02-05 03:30,5,21.65,21.7,21.65,21.7,60
20140501|2014-02-05 04:00,5,21.75,21.75,21.65,21.65,146
20140501|2014-02-05 04:30,5,21.7,21.7,21.7,21.7,1
20140501|2014-02-05 05:00,5,21.8,21.8,21.8,21.8,2
20140501|2014-02-05 06:00,5,21.75,21.75,21.75,21.75,74
20140501|2014-02-05 07:00,5,21.85,21.9,21.85,21.9,11
20140501|2014-02-05 07:30,5,21.8,21.8,21.8,21.8,37
20140501|2014-02-05 08:30,5,21.8,21.9,21.75,21.85,12
20140501|2014-02-05 09:00,5,21.85,22.1,21.75,22.1,199
20140501|2014-02-05 09:30,5,21.9,21.9,21.9,21.9,1
20140501|2014-02-05 10:00,5,21.95,21.95,21.85,21.85,607
20140501|2014-02-06 02:00,6,21.9,21.9,21.7,21.75,378
20140501|2014-02-06 02:30,6,21.8,21.85,21.75,21.85,103
20140501|2014-02-06 03:30,6,21.8,21.8,21.6,21.6,70
20140501|2014-02-06 04:00,6,21.45,21.55,21.45,21.55,3
20140501|2014-02-06 04:30,6,21.45,21.45,21.45,21.45,2
20140501|2014-02-06 05:30,6,21.45,21.45,21.45,21.45,9
20140501|2014-02-06 06:00,6,21.55,21.55,21.55,21.55,100
20140501|2014-02-06 06:30,6,21.6,21.6,21.55,21.6,6
20140501|2014-02-06 07:00,6,21.6,21.6,21.55,21.55,910
20140501|2014-02-06 07:30,6,21.8,21.8,21.8,21.8,100
20140501|2014-02-06 08:00,6,21.65,21.65,21.65,21.65,11
20140501|2014-02-06 08:30,6,21.45,21.45,21.45,21.45,1303
20140501|2014-02-06 09:00,6,21.5,21.5,21.35,21.4,1376
20140501|2014-02-06 09:30,6,21.35,21.35,21.3,21.3,146
20140501|2014-02-06 10:00,6,21.3,21.4,21.3,21.4,1440
20140501|2014-02-07 02:00,7,21.2,21.25,21.2,21.25,28
20140501|2014-02-07 02:30,7,21.25,21.35,21.25,21.3,98
20140501|2014-02-07 03:00,7,21.35,21.35,21.25,21.25,9
20140501|2014-02-07 03:30,7,21.15,21.2,21.15,21.2,19
20140501|2014-02-07 04:00,7,21.2,21.2,21.1,21.1,8
20140501|2014-02-07 06:00,7,21,21,21,21,19
20140501|2014-02-07 06:30,7,21,21,21,21,31
20140501|2014-02-07 07:30,7,20.9,20.9,20.55,20.55,63
20140501|2014-02-07 08:00,7,20.65,20.65,20.65,20.65,6
20140501|2014-02-07 08:30,7,20.55,20.6,20.55,20.6,112
20140501|2014-02-07 09:30,7,20.65,20.7,20.65,20.65,178
20140501|2014-02-07 10:00,7,20.6,20.65,20.5,20.5,320
20140501|2014-02-10 02:00,10,20.4,20.45,20.4,20.45,50
20140501|2014-02-10 02:30,10,20.65,20.65,20.65,20.65,5
20140501|2014-02-10 03:00,10,20.5,20.5,20.5,20.5,2
20140501|2014-02-10 04:00,10,20.5,20.5,20.4,20.4,44
20140501|2014-02-10 04:30,10,20.4,20.5,20.4,20.5,157
20140501|2014-02-10 06:00,10,20.65,20.65,20.65,20.65,50
20140501|2014-02-10 06:30,10,20.6,20.6,20.6,20.6,21
20140501|2014-02-10 07:30,10,20.5,20.5,20.5,20.5,280
20140501|2014-02-10 08:00,10,20.5,20.5,20.45,20.45,146
20140501|2014-02-10 09:00,10,20.4,20.4,20.4,20.4,20
20140501|2014-02-10 09:30,10,20.45,20.55,20.45,20.45,202
20140501|2014-02-10 10:00,10,20.5,20.5,20.45,20.45,136
20140501|2014-02-11 02:00,11,20.25,20.25,20.15,20.15,144
20140501|2014-02-11 02:30,11,20.05,20.05,20.05,20.05,4
20140501|2014-02-11 03:00,11,20,20,20,20,30
20140501|2014-02-11 03:30,11,20.1,20.15,20.1,20.15,7
20140501|2014-02-11 04:00,11,20.15,20.15,20.05,20.05,375
20140501|2014-02-11 04:30,11,20.1,20.1,20.05,20.1,11
20140501|2014-02-11 06:30,11,20.2,20.2,20.2,20.2,51
20140501|2014-02-11 07:30,11,20.2,20.2,20.2,20.2,200
20140501|2014-02-11 08:30,11,20.2,20.2,20.2,20.2,1
20140501|2014-02-11 09:00,11,20.1,20.1,20,20,5
20140501|2014-02-11 09:30,11,20,20,20,20,70
20140501|2014-02-11 10:00,11,20,20,19.8,19.8,311
20140501|2014-02-12 02:00,12,19.65,19.65,19.65,19.65,12
20140501|2014-02-12 02:30,12,19.65,19.7,19.6,19.65,193
20140501|2014-02-12 03:00,12,19.6,19.65,19.6,19.65,30
20140501|2014-02-12 03:30,12,19.65,19.65,19.6,19.6,114
20140501|2014-02-12 04:00,12,19.6,19.65,19.6,19.6,7
20140501|2014-02-12 04:30,12,19.65,19.65,19.65,19.65,4
20140501|2014-02-12 05:00,12,19.7,19.8,19.7,19.8,250
20140501|2014-02-12 06:30,12,19.9,19.9,19.9,19.9,100
20140501|2014-02-12 07:00,12,19.95,19.95,19.95,19.95,35
20140501|2014-02-12 08:30,12,19.85,19.85,19.8,19.8,556
20140501|2014-02-12 09:00,12,19.9,19.9,19.9,19.9,15
20140501|2014-02-12 09:30,12,19.95,20,19.95,20,65
20140501|2014-02-12 10:00,12,20.05,20.1,20.05,20.1,81
20140501|2014-02-13 02:00,13,20.1,20.1,20.1,20.1,1
20140501|2014-02-13 02:30,13,20.05,20.1,20.05,20.1,166
20140501|2014-02-13 03:00,13,20.1,20.1,20.1,20.1,37
20140501|2014-02-13 03:30,13,20.2,20.25,20.2,20.25,11
20140501|2014-02-13 04:00,13,20.35,20.35,20.35,20.35,50
20140501|2014-02-13 06:00,13,20.3,20.3,20.3,20.3,59
20140501|2014-02-13 07:00,13,20.3,20.3,20.3,20.3,35
20140501|2014-02-13 07:30,13,20.5,20.5,20.5,20.5,408
20140501|2014-02-13 08:00,13,20.5,20.5,20.5,20.5,1
20140501|2014-02-13 08:30,13,20.5,20.5,20.35,20.35,560
20140501|2014-02-13 09:00,13,20.35,20.35,20.25,20.25,403
20140501|2014-02-13 09:30,13,20.25,20.25,20.05,20.05,280
20140501|2014-02-13 10:00,13,20.05,20.05,19.95,20,862
20140501|2014-02-14 02:00,14,19.85,19.9,19.85,19.9,530
20140501|2014-02-14 02:30,14,19.85,19.85,19.8,19.85,234
20140501|2014-02-14 03:00,14,19.85,19.85,19.7,19.7,274
20140501|2014-02-14 03:30,14,19.65,19.65,19.65,19.65,47
20140501|2014-02-14 04:00,14,19.7,19.75,19.65,19.75,152
20140501|2014-02-14 08:00,14,19.85,20,19.85,19.95,294
20140501|2014-02-14 08:30,14,19.95,19.95,19.9,19.9,155
20140501|2014-02-14 09:00,14,19.9,19.9,19.8,19.8,4
20140501|2014-02-14 09:30,14,19.8,19.8,19.7,19.7,117
20140501|2014-02-14 10:00,14,19.7,19.75,19.7,19.7,238
20140501|2014-02-14 10:30,14,19.7,19.7,19.7,19.7,250
20140501|2014-02-17 02:00,17,19.6,19.65,19.6,19.65,370
20140501|2014-02-17 02:30,17,19.65,19.7,19.65,19.7,132
20140501|2014-02-17 03:00,17,19.75,19.75,19.75,19.75,46
20140501|2014-02-17 03:30,17,19.75,19.75,19.75,19.75,2
20140501|2014-02-17 04:00,17,19.75,19.75,19.7,19.7,53
20140501|2014-02-17 04:30,17,19.7,19.7,19.7,19.7,58
20140501|2014-02-17 05:00,17,19.7,19.7,19.7,19.7,28
20140501|2014-02-17 06:00,17,19.75,19.8,19.75,19.8,10
20140501|2014-02-17 08:00,17,19.7,19.7,19.7,19.7,24
20140501|2014-02-17 08:30,17,19.7,19.7,19.7,19.7,8
20140501|2014-02-17 09:00,17,19.75,19.75,19.75,19.75,1
20140501|2014-02-17 09:30,17,19.75,19.8,19.75,19.8,109
20140501|2014-02-17 10:00,17,19.8,19.8,19.75,19.75,304
20140501|2014-02-18 02:00,18,19.8,19.8,19.8,19.8,10
20140501|2014-02-18 02:30,18,19.8,19.9,19.75,19.8,172
20140501|2014-02-18 03:00,18,19.85,19.85,19.75,19.8,360
20140501|2014-02-18 03:30,18,20,20.05,19.95,19.95,96
20140501|2014-02-18 04:30,18,19.85,19.85,19.85,19.85,100
20140501|2014-02-18 05:30,18,19.9,19.9,19.9,19.9,5
20140501|2014-02-18 06:00,18,19.8,19.8,19.7,19.7,10
20140501|2014-02-18 06:30,18,19.7,19.7,19.7,19.7,43
20140501|2014-02-18 07:00,18,19.7,19.7,19.7,19.7,21
20140501|2014-02-18 07:30,18,19.7,19.7,19.7,19.7,50
20140501|2014-02-18 08:30,18,19.65,19.75,19.65,19.75,5
20140501|2014-02-18 09:00,18,19.75,19.8,19.75,19.8,231
20140501|2014-02-18 10:00,18,19.7,19.7,19.6,19.65,217
20140501|2014-02-19 02:00,19,19.5,19.55,19.5,19.55,70
20140501|2014-02-19 02:30,19,19.6,19.7,19.6,19.7,29
20140501|2014-02-19 03:00,19,19.75,19.75,19.75,19.75,101
20140501|2014-02-19 03:30,19,19.65,19.65,19.65,19.65,10
20140501|2014-02-19 04:00,19,19.7,19.75,19.7,19.7,208
20140501|2014-02-19 04:30,19,19.8,19.8,19.75,19.75,22
20140501|2014-02-19 06:30,19,19.7,19.7,19.7,19.7,27
20140501|2014-02-19 08:00,19,19.7,19.7,19.7,19.7,135
20140501|2014-02-19 08:30,19,19.65,19.65,19.55,19.55,39
20140501|2014-02-19 09:00,19,19.55,19.6,19.5,19.5,504
20140501|2014-02-19 09:30,19,19.55,19.6,19.55,19.6,200
20140501|2014-02-19 10:00,19,19.65,19.7,19.5,19.5,1647
20140501|2014-02-20 02:00,20,20.1,20.1,19.9,19.9,13
20140501|2014-02-20 02:30,20,19.9,19.9,19.9,19.9,50
20140501|2014-02-20 03:00,20,19.95,19.95,19.95,19.95,52
20140501|2014-02-20 04:00,20,19.95,19.95,19.95,19.95,57
20140501|2014-02-20 04:30,20,19.8,19.8,19.8,19.8,64
20140501|2014-02-20 05:00,20,19.85,19.9,19.85,19.9,5
20140501|2014-02-20 06:00,20,19.85,19.85,19.85,19.85,2
20140501|2014-02-20 06:30,20,19.95,19.95,19.9,19.9,21
20140501|2014-02-20 07:00,20,19.9,19.9,19.9,19.9,48
20140501|2014-02-20 08:00,20,19.75,19.8,19.75,19.8,360
20140501|2014-02-20 08:30,20,19.8,19.95,19.8,19.95,427
20140501|2014-02-20 09:00,20,20,20,19.85,19.85,114
20140501|2014-02-20 09:30,20,19.75,19.75,19.7,19.7,2
20140501|2014-02-20 10:00,20,19.7,19.75,19.7,19.75,185
20140501|2014-02-21 02:00,21,19.5,19.55,19.5,19.55,61
20140501|2014-02-21 02:30,21,19.65,19.65,19.65,19.65,8
20140501|2014-02-21 05:30,21,19.6,19.6,19.6,19.6,2
20140501|2014-02-21 06:30,21,19.65,19.65,19.65,19.65,3
20140501|2014-02-21 07:00,21,19.55,19.55,19.55,19.55,12
20140501|2014-02-21 07:30,21,19.55,19.6,19.5,19.5,105
20140501|2014-02-21 08:00,21,19.45,19.45,19.4,19.4,228
20140501|2014-02-21 08:30,21,19.4,19.45,19.4,19.4,204
20140501|2014-02-21 09:00,21,19.4,19.45,19.35,19.4,232
20140501|2014-02-21 09:30,21,19.4,19.4,19.3,19.3,556
20140501|2014-02-21 10:00,21,19.3,19.3,19.25,19.3,841
20140501|2014-02-21 10:30,21,19.3,19.3,19.3,19.3,125
20140501|2014-02-24 02:00,24,19.35,19.4,19.35,19.4,2
20140501|2014-02-24 02:30,24,19.25,19.25,19.25,19.25,50
20140501|2014-02-24 03:00,24,19.25,19.25,19.2,19.2,117
20140501|2014-02-24 03:30,24,19.25,19.3,19.25,19.3,105
20140501|2014-02-24 04:00,24,19.35,19.35,19.35,19.35,321
20140501|2014-02-24 04:30,24,19.35,19.45,19.35,19.45,366
20140501|2014-02-24 05:00,24,19.45,19.45,19.45,19.45,8
20140501|2014-02-24 05:30,24,19.45,19.45,19.4,19.4,42
20140501|2014-02-24 06:00,24,19.35,19.35,19.35,19.35,5
20140501|2014-02-24 06:30,24,19.35,19.35,19.35,19.35,1
20140501|2014-02-24 07:00,24,19.35,19.35,19.35,19.35,1
20140501|2014-02-24 07:30,24,19.4,19.4,19.35,19.4,33
20140501|2014-02-24 08:00,24,19.35,19.45,19.35,19.45,75
20140501|2014-02-24 08:30,24,19.4,19.4,19.3,19.3,128
20140501|2014-02-24 09:00,24,19.25,19.25,19.25,19.25,3
20140501|2014-02-24 09:30,24,19.25,19.25,19.2,19.25,254
20140501|2014-02-24 10:00,24,19.25,19.25,19.2,19.2,77
20140501|2014-02-25 02:00,25,19.35,19.45,19.35,19.35,61
20140501|2014-02-25 02:30,25,19.35,19.35,19.35,19.35,3
20140501|2014-02-25 03:00,25,19.3,19.3,19.3,19.3,6
20140501|2014-02-25 03:30,25,19.25,19.25,19.25,19.25,13
20140501|2014-02-25 04:00,25,19.2,19.2,19.15,19.15,405
20140501|2014-02-25 04:30,25,19.2,19.2,19.2,19.2,18
20140501|2014-02-25 05:00,25,19.2,19.2,19.2,19.2,62
20140501|2014-02-25 05:30,25,19.2,19.2,19.2,19.2,3
20140501|2014-02-25 07:00,25,19.25,19.25,19.2,19.2,4
20140501|2014-02-25 07:30,25,19.15,19.15,19.15,19.15,10
20140501|2014-02-25 08:00,25,19.1,19.1,19.1,19.1,21
20140501|2014-02-25 08:30,25,19.05,19.25,19.05,19.25,232
20140501|2014-02-25 09:00,25,19.25,19.25,19.15,19.15,243
20140501|2014-02-25 09:30,25,19.2,19.2,19.15,19.15,202
20140501|2014-02-25 10:00,25,19.2,19.2,19,19,1039
20140501|2014-02-26 02:00,26,19,19.1,19,19.1,16
20140501|2014-02-26 02:30,26,19.05,19.05,19.05,19.05,4
20140501|2014-02-26 03:30,26,19.05,19.05,19.05,19.05,10
20140501|2014-02-26 04:00,26,19.05,19.05,19.05,19.05,52
20140501|2014-02-26 04:30,26,19,19,19,19,22
20140501|2014-02-26 06:00,26,19.05,19.05,19.05,19.05,82
20140501|2014-02-26 06:30,26,19.15,19.15,19.15,19.15,17
20140501|2014-02-26 07:00,26,19.1,19.1,19.1,19.1,15
20140501|2014-02-26 07:30,26,19.1,19.1,19.05,19.1,107
20140501|2014-02-26 08:30,26,19.15,19.35,19.15,19.25,359
20140501|2014-02-26 09:00,26,19.25,19.25,19.1,19.1,156
20140501|2014-02-26 09:30,26,19.1,19.15,19.1,19.15,18
20140501|2014-02-26 10:00,26,19.15,19.15,19.05,19.1,623
20140501|2014-02-27 02:00,27,19.2,19.25,19.2,19.25,30
20140501|2014-02-27 02:30,27,19.25,19.25,19.25,19.25,105
20140501|2014-02-27 03:00,27,19.3,19.45,19.3,19.45,80
20140501|2014-02-27 03:30,27,19.4,19.7,19.4,19.7,202
20140501|2014-02-27 04:00,27,19.75,19.85,19.65,19.65,175
20140501|2014-02-27 04:30,27,19.65,19.75,19.65,19.75,54
20140501|2014-02-27 05:00,27,19.7,19.75,19.65,19.7,177
20140501|2014-02-27 05:30,27,19.65,19.65,19.6,19.6,151
20140501|2014-02-27 06:00,27,19.55,19.55,19.55,19.55,94
20140501|2014-02-27 06:30,27,19.55,19.55,19.55,19.55,30
20140501|2014-02-27 07:30,27,19.5,19.5,19.5,19.5,136
20140501|2014-02-27 08:30,27,19.55,19.55,19.5,19.55,25
20140501|2014-02-27 09:00,27,19.5,19.5,19.45,19.45,187
20140501|2014-02-27 09:30,27,19.45,19.45,19.4,19.4,197
20140501|2014-02-27 10:00,27,19.35,19.4,19.3,19.35,685
20140501|2014-02-28 02:00,28,19.4,19.4,19.25,19.25,50
20140501|2014-02-28 03:00,28,19.4,19.65,19.4,19.65,196
20140501|2014-02-28 03:30,28,19.6,19.6,19.55,19.55,280
20140501|2014-02-28 04:00,28,19.55,19.7,19.55,19.7,226
20140501|2014-02-28 04:30,28,19.6,19.6,19.6,19.6,37
20140501|2014-02-28 05:00,28,19.75,19.8,19.75,19.8,116
20140501|2014-02-28 05:30,28,19.75,19.85,19.75,19.85,302
20140501|2014-02-28 06:00,28,19.85,19.85,19.7,19.7,380
20140501|2014-02-28 06:30,28,19.65,19.65,19.6,19.65,494
20140501|2014-02-28 07:00,28,19.65,19.65,19.55,19.55,21
20140501|2014-02-28 07:30,28,19.55,19.55,19.5,19.5,66
20140501|2014-02-28 08:00,28,19.4,19.4,19.4,19.4,31
20140501|2014-02-28 08:30,28,19.45,19.45,19.35,19.35,255
20140501|2014-02-28 09:00,28,19.3,19.3,19.2,19.25,817
20140501|2014-02-28 09:30,28,19.25,19.3,19.25,19.25,710
20140501|2014-02-28 10:00,28,19.25,19.25,19.2,19.25,1306
20140501|2014-03-03 02:00,3,20.2,20.2,20.05,20.1,219
20140501|2014-03-03 02:30,3,20.15,20.15,19.85,19.85,180
20140501|2014-03-03 03:00,3,19.85,20,19.85,20,170
20140501|2014-03-03 03:30,3,19.95,20.2,19.95,20.2,292
20140501|2014-03-03 04:00,3,20.2,20.2,20.2,20.2,53
20140501|2014-03-03 04:30,3,20.3,20.35,20.25,20.35,30
20140501|2014-03-03 05:00,3,20.5,20.55,20.4,20.4,52
20140501|2014-03-03 05:30,3,20.45,20.55,20.45,20.55,121
20140501|2014-03-03 06:00,3,20.55,20.65,20.5,20.65,12
20140501|2014-03-03 06:30,3,20.6,20.6,20.15,20.25,2429
20140501|2014-03-03 07:30,3,20.2,20.35,20.2,20.3,77
20140501|2014-03-03 08:00,3,20.3,20.3,20.25,20.25,1543
20140501|2014-03-03 08:30,3,20.2,20.2,20,20.2,409
20140501|2014-03-03 09:00,3,20.15,20.4,20.15,20.35,2149
20140501|2014-03-03 09:30,3,20.35,20.4,20.3,20.35,329
20140501|2014-03-03 10:00,3,20.4,20.65,20.35,20.65,1695
20140501|2014-03-03 10:30,3,20.65,20.65,20.65,20.65,21
20140501|2014-03-04 02:00,4,20.3,20.3,20,20.05,235
20140501|2014-03-04 02:30,4,20.05,20.25,20.05,20.1,372
20140501|2014-03-04 03:00,4,20.1,20.1,20.05,20.05,130
20140501|2014-03-04 03:30,4,20,20.1,20,20.05,134
20140501|2014-03-04 04:00,4,20.05,20.05,20,20,77
20140501|2014-03-04 04:30,4,20,20,19.65,19.65,1244
20140501|2014-03-04 05:00,4,19.7,19.8,19.55,19.55,446
20140501|2014-03-04 05:30,4,19.6,19.6,19.6,19.6,116
20140501|2014-03-04 06:00,4,19.5,19.6,19.5,19.6,163
20140501|2014-03-04 06:30,4,19.6,19.6,19.6,19.6,43
20140501|2014-03-04 07:00,4,19.7,19.7,19.7,19.7,54
20140501|2014-03-04 07:30,4,19.65,19.65,19.6,19.6,3
20140501|2014-03-04 08:30,4,19.55,19.65,19.55,19.65,97
20140501|2014-03-04 09:00,4,19.65,19.65,19.65,19.65,103
20140501|2014-03-04 09:30,4,19.65,19.65,19.55,19.55,420
20140501|2014-03-04 10:00,4,19.5,19.5,19.35,19.4,1814
20140501|2014-03-05 02:00,5,19.55,19.55,19.35,19.35,59
20140501|2014-03-05 02:30,5,19.35,19.4,19.3,19.3,323
20140501|2014-03-05 03:00,5,19.3,19.35,19.3,19.35,273
20140501|2014-03-05 03:30,5,19.35,19.35,19.35,19.35,2
20140501|2014-03-05 04:00,5,19.4,19.5,19.4,19.5,43
20140501|2014-03-05 04:30,5,19.45,19.5,19.45,19.5,21
20140501|2014-03-05 05:00,5,19.45,19.45,19.45,19.45,20
20140501|2014-03-05 05:30,5,19.5,19.5,19.45,19.45,107
20140501|2014-03-05 07:00,5,19.4,19.4,19.4,19.4,260
20140501|2014-03-05 07:30,5,19.35,19.35,19.3,19.35,571
20140501|2014-03-05 08:00,5,19.35,19.35,19.35,19.35,1330
20140501|2014-03-05 08:30,5,19.35,19.4,19.3,19.3,834
20140501|2014-03-05 09:00,5,19.3,19.35,19.3,19.3,1305
20140501|2014-03-05 09:30,5,19.3,19.4,19.3,19.4,266
20140501|2014-03-05 10:00,5,19.4,19.5,19.35,19.45,1094
20140501|2014-03-06 02:00,6,19.2,19.25,19.15,19.2,54
20140501|2014-03-06 02:30,6,19.15,19.2,19.15,19.15,97
20140501|2014-03-06 03:00,6,19.2,19.3,19.2,19.3,34
20140501|2014-03-06 03:30,6,19.3,19.3,19.2,19.2,2
20140501|2014-03-06 04:30,6,19.35,19.35,19.35,19.35,45
20140501|2014-03-06 05:00,6,19.35,19.35,19.3,19.3,53
20140501|2014-03-06 05:30,6,19.35,19.35,19.35,19.35,15
20140501|2014-03-06 06:00,6,19.3,19.3,19.3,19.3,6
20140501|2014-03-06 06:30,6,19.3,19.4,19.3,19.35,25
20140501|2014-03-06 07:00,6,19.3,19.3,19.2,19.2,16
20140501|2014-03-06 07:30,6,19.3,19.45,19.3,19.4,234
20140501|2014-03-06 08:00,6,19.35,19.35,19.2,19.2,58
20140501|2014-03-06 08:30,6,19.2,19.25,19.2,19.25,139
20140501|2014-03-06 09:00,6,19.25,19.25,19.25,19.25,20
20140501|2014-03-06 10:00,6,19.3,19.3,19.25,19.25,280
20140501|2014-03-07 02:00,7,19.3,19.35,19.25,19.25,109
20140501|2014-03-07 02:30,7,19.3,19.35,19.3,19.35,9
20140501|2014-03-07 03:00,7,19.45,19.6,19.45,19.6,581
20140501|2014-03-07 03:30,7,19.6,19.6,19.55,19.55,105
20140501|2014-03-07 04:00,7,19.55,19.55,19.55,19.55,5
20140501|2014-03-07 04:30,7,19.55,19.55,19.55,19.55,113
20140501|2014-03-07 05:00,7,19.45,19.45,19.45,19.45,100
20140501|2014-03-07 05:30,7,19.4,19.4,19.4,19.4,105
20140501|2014-03-07 06:00,7,19.45,19.45,19.45,19.45,20
20140501|2014-03-07 07:00,7,19.5,19.5,19.5,19.5,366
20140501|2014-03-07 07:30,7,19.25,19.25,19.25,19.25,88
20140501|2014-03-07 08:00,7,19.45,19.55,19.45,19.55,123
20140501|2014-03-07 08:30,7,19.55,19.9,19.55,19.7,595
20140501|2014-03-07 09:00,7,19.7,19.7,19.55,19.55,225
20140501|2014-03-07 09:30,7,19.55,19.75,19.55,19.75,533
20140501|2014-03-07 10:00,7,19.75,19.95,19.75,19.9,1335
20140501|2014-03-10 03:00,10,20,20,19.75,19.75,247
20140501|2014-03-10 03:30,10,19.75,19.75,19.75,19.75,28
20140501|2014-03-10 04:00,10,19.7,19.7,19.55,19.6,209
20140501|2014-03-10 05:00,10,19.75,19.75,19.7,19.7,112
20140501|2014-03-10 05:30,10,19.7,19.75,19.7,19.75,8
20140501|2014-03-10 06:30,10,19.85,19.85,19.8,19.85,35
20140501|2014-03-10 07:00,10,19.9,19.9,19.85,19.85,6
20140501|2014-03-10 07:30,10,19.9,19.9,19.9,19.9,19
20140501|2014-03-10 08:00,10,19.85,19.95,19.85,19.95,206
20140501|2014-03-10 08:30,10,20,20,19.85,19.9,272
20140501|2014-03-10 09:00,10,19.95,20.2,19.95,20.15,258
20140501|2014-03-10 09:30,10,20.25,20.3,20.2,20.2,259
20140501|2014-03-10 10:00,10,20.25,20.25,20.1,20.1,117
20140501|2014-03-10 10:30,10,20.05,20.1,20.05,20.1,104
20140501|2014-03-10 11:00,10,20.1,20.1,19.95,19.95,355
20140501|2014-03-10 11:30,10,19.95,19.95,19.95,19.95,15
20140501|2014-03-11 03:00,11,19.95,19.95,19.85,19.85,275
20140501|2014-03-11 04:00,11,19.9,19.9,19.9,19.9,17
20140501|2014-03-11 04:30,11,19.95,19.95,19.95,19.95,19
20140501|2014-03-11 05:00,11,19.95,19.95,19.95,19.95,1
20140501|2014-03-11 05:30,11,20,20,20,20,3
20140501|2014-03-11 06:00,11,19.9,19.9,19.9,19.9,72
20140501|2014-03-11 07:00,11,19.9,19.9,19.9,19.9,21
20140501|2014-03-11 07:30,11,19.9,19.9,19.85,19.85,98
20140501|2014-03-11 08:00,11,19.8,19.8,19.7,19.75,235
20140501|2014-03-11 08:30,11,19.75,19.8,19.75,19.8,332
20140501|2014-03-11 09:00,11,19.8,19.85,19.7,19.7,230
20140501|2014-03-11 09:30,11,19.65,19.65,19.55,19.55,265
20140501|2014-03-11 10:00,11,19.55,19.65,19.55,19.65,112
20140501|2014-03-11 10:30,11,19.65,19.75,19.65,19.75,250
20140501|2014-03-11 11:00,11,19.75,20,19.75,19.95,670
20140501|2014-03-12 03:00,12,20.05,20.25,20.05,20.25,62
20140501|2014-03-12 03:30,12,20.35,20.35,20.25,20.25,118
20140501|2014-03-12 04:00,12,20.25,20.4,20.25,20.4,242
20140501|2014-03-12 04:30,12,20.35,20.35,20.2,20.3,116
20140501|2014-03-12 05:30,12,20.4,20.5,20.4,20.4,309
20140501|2014-03-12 06:00,12,20.45,20.45,20.4,20.4,107
20140501|2014-03-12 06:30,12,20.4,20.4,20.4,20.4,1
20140501|2014-03-12 07:00,12,20.3,20.3,20.3,20.3,107
20140501|2014-03-12 08:00,12,20.35,20.35,20.35,20.35,36
20140501|2014-03-12 08:30,12,20.35,20.5,20.35,20.4,464
20140501|2014-03-12 09:00,12,20.35,20.35,20.25,20.25,182
20140501|2014-03-12 09:30,12,20.2,20.2,20.05,20.05,18
20140501|2014-03-12 10:00,12,20,20,20,20,259
20140501|2014-03-12 10:30,12,20,20.05,19.95,20.05,46
20140501|2014-03-12 11:00,12,20.05,20.1,20.05,20.05,397
20140501|2014-03-13 03:00,13,19.9,20.05,19.85,20.05,120
20140501|2014-03-13 03:30,13,19.95,19.95,19.95,19.95,105
20140501|2014-03-13 04:00,13,19.95,19.95,19.9,19.9,40
20140501|2014-03-13 04:30,13,19.9,19.9,19.85,19.9,703
20140501|2014-03-13 05:00,13,19.9,19.9,19.9,19.9,3
20140501|2014-03-13 05:30,13,19.9,19.9,19.9,19.9,13
20140501|2014-03-13 06:00,13,20,20.05,20,20.05,32
20140501|2014-03-13 06:30,13,20,20,20,20,17
20140501|2014-03-13 07:00,13,20,20,20,20,29
20140501|2014-03-13 07:30,13,20,20,20,20,10
20140501|2014-03-13 08:00,13,19.95,19.95,19.95,19.95,1
20140501|2014-03-13 08:30,13,19.9,20,19.9,20,68
20140501|2014-03-13 09:00,13,20,20.05,20,20.05,153
20140501|2014-03-13 09:30,13,20.1,20.25,20.1,20.25,393
20140501|2014-03-13 10:00,13,20.3,20.35,20.15,20.3,1214
20140501|2014-03-13 10:30,13,20.3,20.3,20.15,20.25,271
20140501|2014-03-13 11:00,13,20.2,20.65,20.2,20.65,194
20140501|2014-03-14 03:00,14,20.9,21.1,20.65,20.7,1213
20140501|2014-03-14 03:30,14,20.7,20.85,20.7,20.85,257
20140501|2014-03-14 04:00,14,20.8,20.8,20.75,20.75,64
20140501|2014-03-14 04:30,14,20.7,20.75,20.7,20.7,360
20140501|2014-03-14 05:00,14,20.7,20.7,20.55,20.55,196
20140501|2014-03-14 05:30,14,20.7,20.8,20.7,20.75,1452
20140501|2014-03-14 06:00,14,20.75,20.9,20.75,20.9,293
20140501|2014-03-14 06:30,14,20.95,21,20.85,20.95,486
20140501|2014-03-14 07:00,14,21,21.15,20.95,21.15,489
20140501|2014-03-14 07:30,14,21.15,21.25,20.9,20.9,433
20140501|2014-03-14 08:00,14,20.9,20.9,20.85,20.9,447
20140501|2014-03-14 08:30,14,20.85,20.9,20.65,20.9,1440
20140501|2014-03-14 09:00,14,20.9,20.95,20.8,20.9,561
20140501|2014-03-14 09:30,14,20.9,21,20.9,21,728
20140501|2014-03-14 10:00,14,21,21.15,20.95,21.15,1239
20140501|2014-03-14 10:30,14,21,21,20.55,20.55,652
20140501|2014-03-14 11:00,14,20.65,20.95,20.6,20.95,1305
20140501|2014-03-17 03:00,17,21,21,20.45,20.45,320
20140501|2014-03-17 03:30,17,20.45,20.45,20.15,20.3,316
20140501|2014-03-17 04:00,17,20.3,20.3,20.2,20.3,88
20140501|2014-03-17 04:30,17,20.25,20.3,20.25,20.3,181
20140501|2014-03-17 05:00,17,20.25,20.3,20.25,20.3,29
20140501|2014-03-17 05:30,17,20.3,20.35,20.3,20.3,111
20140501|2014-03-17 06:00,17,20.3,20.35,20.3,20.35,113
20140501|2014-03-17 06:30,17,20.35,20.35,20.35,20.35,24
20140501|2014-03-17 07:00,17,20.35,20.35,20.35,20.35,23
20140501|2014-03-17 07:30,17,20.3,20.3,20.3,20.3,4
20140501|2014-03-17 08:00,17,20.35,20.35,20.3,20.3,66
20140501|2014-03-17 08:30,17,20.25,20.25,20.15,20.2,103
20140501|2014-03-17 09:00,17,20.15,20.35,20.1,20.3,254
20140501|2014-03-17 09:30,17,20.35,20.35,20.35,20.35,23
20140501|2014-03-17 10:00,17,20.3,20.3,20.15,20.2,552
20140501|2014-03-17 10:30,17,20.25,20.3,20.25,20.25,85
20140501|2014-03-17 11:00,17,20.2,20.35,20.2,20.35,827
20140501|2014-03-18 03:00,18,20.3,20.45,20.3,20.45,198
20140501|2014-03-18 03:30,18,20.4,20.4,20.2,20.2,543
20140501|2014-03-18 04:00,18,20.2,20.25,20.2,20.2,87
20140501|2014-03-18 04:30,18,20.25,20.25,20.25,20.25,76
20140501|2014-03-18 05:00,18,20.25,20.25,20.2,20.2,225
20140501|2014-03-18 05:30,18,20.2,20.25,20.15,20.25,187
20140501|2014-03-18 06:00,18,20.2,20.2,20.2,20.2,15
20140501|2014-03-18 06:30,18,20.05,20.05,19.7,19.9,529
20140501|2014-03-18 07:00,18,19.85,19.85,19.8,19.85,29
20140501|2014-03-18 07:30,18,19.85,19.85,19.8,19.85,304
20140501|2014-03-18 08:00,18,19.9,20,19.9,19.95,473
20140501|2014-03-18 08:30,18,19.9,19.95,19.8,19.85,220
20140501|2014-03-18 09:00,18,19.8,19.85,19.65,19.65,1715
20140501|2014-03-18 09:30,18,19.6,19.8,19.6,19.8,1289
20140501|2014-03-18 10:00,18,19.7,19.8,19.7,19.75,148
20140501|2014-03-18 10:30,18,19.75,19.85,19.75,19.8,388
20140501|2014-03-18 11:00,18,19.8,19.85,19.8,19.85,971
20140501|2014-03-19 03:00,19,19.85,19.95,19.8,19.9,107
20140501|2014-03-19 03:30,19,19.95,19.95,19.8,19.8,90
20140501|2014-03-19 04:00,19,19.65,19.75,19.65,19.75,58
20140501|2014-03-19 04:30,19,19.7,19.75,19.7,19.75,12
20140501|2014-03-19 05:00,19,19.75,19.75,19.7,19.7,10
20140501|2014-03-19 05:30,19,19.65,19.65,19.6,19.6,80
20140501|2014-03-19 06:00,19,19.6,19.6,19.55,19.55,34
20140501|2014-03-19 06:30,19,19.6,19.6,19.5,19.55,142
20140501|2014-03-19 07:00,19,19.55,19.55,19.55,19.55,1
20140501|2014-03-19 07:30,19,19.6,19.6,19.55,19.55,6
20140501|2014-03-19 08:00,19,19.6,19.6,19.6,19.6,63
20140501|2014-03-19 08:30,19,19.65,19.75,19.55,19.55,267
20140501|2014-03-19 09:00,19,19.55,19.65,19.55,19.65,274
20140501|2014-03-19 09:30,19,19.65,19.65,19.6,19.6,435
20140501|2014-03-19 10:00,19,19.55,19.55,19.55,19.55,108
20140501|2014-03-19 10:30,19,19.55,19.6,19.55,19.6,79
20140501|2014-03-19 11:00,19,19.6,19.6,19.45,19.55,822
20140501|2014-03-20 03:00,20,19.8,19.8,19.45,19.45,937
20140501|2014-03-20 03:30,20,19.45,19.5,19.45,19.45,59
20140501|2014-03-20 04:00,20,19.5,19.65,19.5,19.6,197
20140501|2014-03-20 04:30,20,19.6,19.7,19.6,19.7,111
20140501|2014-03-20 05:00,20,19.7,19.8,19.7,19.75,100
20140501|2014-03-20 05:30,20,19.8,20.05,19.8,20,539
20140501|2014-03-20 06:00,20,19.95,19.95,19.9,19.9,492
20140501|2014-03-20 06:30,20,19.85,19.85,19.75,19.75,135
20140501|2014-03-20 07:00,20,19.75,19.75,19.65,19.65,94
20140501|2014-03-20 07:30,20,19.7,19.7,19.65,19.7,14
20140501|2014-03-20 08:00,20,19.75,19.75,19.75,19.75,19
20140501|2014-03-20 08:30,20,19.7,19.75,19.65,19.75,125
20140501|2014-03-20 09:00,20,19.7,19.7,19.45,19.45,368
20140501|2014-03-20 09:30,20,19.45,19.55,19.45,19.55,376
20140501|2014-03-20 10:00,20,19.55,19.6,19.55,19.55,330
20140501|2014-03-20 10:30,20,19.5,19.55,19.5,19.55,39
20140501|2014-03-20 11:00,20,19.55,19.55,19.25,19.25,310
20140501|2014-03-21 03:00,21,19.2,19.2,19.1,19.15,210
20140501|2014-03-21 03:30,21,19.2,19.25,19.1,19.1,271
20140501|2014-03-21 04:00,21,19.1,19.2,19.1,19.15,91
20140501|2014-03-21 05:00,21,19.15,19.15,19.15,19.15,6
20140501|2014-03-21 05:30,21,19.2,19.2,19.2,19.2,116
20140501|2014-03-21 06:00,21,19.25,19.25,19.25,19.25,100
20140501|2014-03-21 06:30,21,19.2,19.25,19.2,19.25,122
20140501|2014-03-21 07:00,21,19.3,19.3,19.25,19.3,144
20140501|2014-03-21 07:30,21,19.35,19.4,19.35,19.35,446
20140501|2014-03-21 08:00,21,19.35,19.4,19.3,19.3,434
20140501|2014-03-21 08:30,21,19.3,19.4,19.25,19.4,712
20140501|2014-03-21 09:00,21,19.45,19.5,19.4,19.45,1396
20140501|2014-03-21 09:30,21,19.45,19.45,19.4,19.4,788
20140501|2014-03-21 10:00,21,19.35,19.45,19.35,19.4,779
20140501|2014-03-21 10:30,21,19.35,19.4,19.35,19.4,1180
20140501|2014-03-21 11:00,21,19.35,19.4,19.25,19.25,1161
20140501|2014-03-24 03:00,24,19.2,19.3,19.05,19.25,472
20140501|2014-03-24 03:30,24,19.3,19.3,19.3,19.3,16
20140501|2014-03-24 04:00,24,19.3,19.65,19.3,19.65,224
20140501|2014-03-24 04:30,24,19.65,19.65,19.6,19.6,69
20140501|2014-03-24 05:00,24,19.55,19.55,19.5,19.5,48
20140501|2014-03-24 05:30,24,19.55,19.6,19.55,19.6,33
20140501|2014-03-24 06:00,24,19.6,19.6,19.6,19.6,166
20140501|2014-03-24 06:30,24,19.6,19.6,19.55,19.55,113
20140501|2014-03-24 07:00,24,19.55,19.55,19.55,19.55,50
20140501|2014-03-24 07:30,24,19.5,19.5,19.4,19.45,83
20140501|2014-03-24 08:00,24,19.45,19.5,19.45,19.45,103
20140501|2014-03-24 08:30,24,19.4,19.6,19.35,19.6,355
20140501|2014-03-24 09:00,24,19.65,19.9,19.65,19.9,408
20140501|2014-03-24 09:30,24,19.95,20,19.9,20,415
20140501|2014-03-24 10:00,24,20.05,20.15,19.95,19.95,122
20140501|2014-03-24 10:30,24,20,20,19.95,20,119
20140501|2014-03-24 11:00,24,19.95,20.1,19.9,20.1,1002
20140501|2014-03-25 03:00,25,19.8,19.8,19.45,19.55,364
20140501|2014-03-25 03:30,25,19.55,19.6,19.55,19.6,48
20140501|2014-03-25 04:00,25,19.6,19.65,19.55,19.65,60
20140501|2014-03-25 04:30,25,19.55,19.55,19.5,19.5,273
20140501|2014-03-25 05:30,25,19.5,19.5,19.5,19.5,26
20140501|2014-03-25 06:00,25,19.45,19.45,19.4,19.4,130
20140501|2014-03-25 06:30,25,19.4,19.4,19.3,19.35,154
20140501|2014-03-25 07:30,25,19.35,19.35,19.25,19.3,495
20140501|2014-03-25 08:00,25,19.3,19.35,19.3,19.35,154
20140501|2014-03-25 08:30,25,19.35,19.45,19.35,19.4,575
20140501|2014-03-25 09:00,25,19.4,19.45,19.35,19.4,441
20140501|2014-03-25 09:30,25,19.45,19.55,19.45,19.55,19
20140501|2014-03-25 10:00,25,19.6,19.6,19.5,19.55,298
20140501|2014-03-25 10:30,25,19.6,19.65,19.6,19.6,84
20140501|2014-03-25 11:00,25,19.65,19.65,19.55,19.6,877
20140501|2014-03-25 11:30,25,19.55,19.55,19.55,19.55,12
20140501|2014-03-26 03:00,26,19.3,19.3,19.2,19.3,164
20140501|2014-03-26 03:30,26,19.3,19.3,19.2,19.2,957
20140501|2014-03-26 04:00,26,19.15,19.15,19.05,19.1,1106
20140501|2014-03-26 04:30,26,19.05,19.1,19.05,19.1,383
20140501|2014-03-26 05:00,26,19.1,19.1,19.1,19.1,250
20140501|2014-03-26 05:30,26,19.1,19.1,19.05,19.05,309
20140501|2014-03-26 06:00,26,19.05,19.05,19,19.05,312
20140501|2014-03-26 06:30,26,19.05,19.1,19.05,19.05,206
20140501|2014-03-26 07:00,26,19,19.05,19,19.05,185
20140501|2014-03-26 07:30,26,19.05,19.15,19.05,19.15,163
20140501|2014-03-26 08:00,26,19.05,19.05,19,19.05,268
20140501|2014-03-26 08:30,26,19.05,19.2,19.05,19.2,378
20140501|2014-03-26 09:00,26,19.2,19.2,19.15,19.15,163
20140501|2014-03-26 09:30,26,19.15,19.15,19.15,19.15,18
20140501|2014-03-26 10:00,26,19.15,19.15,19.15,19.15,5
20140501|2014-03-26 10:30,26,19.15,19.25,19.15,19.2,905
20140501|2014-03-26 11:00,26,19.25,19.25,19.15,19.2,153
20140501|2014-03-26 11:30,26,19.15,19.15,19.15,19.15,22
20140501|2014-03-27 03:00,27,19.05,19.65,19.05,19.65,1383
20140501|2014-03-27 03:30,27,19.6,19.65,19.55,19.55,426
20140501|2014-03-27 04:00,27,19.5,19.5,19.4,19.45,555
20140501|2014-03-27 04:30,27,19.4,19.4,19.35,19.35,461
20140501|2014-03-27 05:00,27,19.4,19.45,19.4,19.45,104
20140501|2014-03-27 05:30,27,19.4,19.4,19.4,19.4,123
20140501|2014-03-27 06:00,27,19.4,19.45,19.4,19.45,31
20140501|2014-03-27 06:30,27,19.45,19.45,19.45,19.45,5
20140501|2014-03-27 07:00,27,19.5,19.5,19.45,19.45,72
20140501|2014-03-27 07:30,27,19.45,19.6,19.45,19.6,198
20140501|2014-03-27 08:00,27,19.55,19.55,19.5,19.5,135
20140501|2014-03-27 08:30,27,19.5,19.65,19.5,19.55,984
20140501|2014-03-27 09:00,27,19.6,19.6,19.5,19.55,229
20140501|2014-03-27 09:30,27,19.55,19.65,19.55,19.65,165
20140501|2014-03-27 10:00,27,19.6,19.65,19.6,19.6,139
20140501|2014-03-27 10:30,27,19.65,19.7,19.65,19.65,31
20140501|2014-03-27 11:00,27,19.65,19.7,19.6,19.6,731
20140501|2014-03-27 11:30,27,19.65,19.65,19.65,19.65,34
20140501|2014-03-28 03:00,28,19.3,19.4,19.3,19.3,327
20140501|2014-03-28 03:30,28,19.3,19.3,19.3,19.3,103
20140501|2014-03-28 04:00,28,19.25,19.3,19.25,19.3,613
20140501|2014-03-28 04:30,28,19.3,19.3,19.25,19.25,490
20140501|2014-03-28 05:00,28,19.3,19.3,19.3,19.3,167
20140501|2014-03-28 05:30,28,19.3,19.35,19.3,19.35,64
20140501|2014-03-28 06:00,28,19.35,19.35,19.35,19.35,19
20140501|2014-03-28 06:30,28,19.35,19.35,19.35,19.35,2
20140501|2014-03-28 07:00,28,19.35,19.35,19.3,19.3,9
20140501|2014-03-28 07:30,28,19.35,19.35,19.35,19.35,30
20140501|2014-03-28 08:00,28,19.35,19.35,19.35,19.35,111
20140501|2014-03-28 08:30,28,19.35,19.4,19.3,19.35,632
20140501|2014-03-28 09:00,28,19.35,19.4,19.35,19.35,468
20140501|2014-03-28 09:30,28,19.4,19.4,19.35,19.35,29
20140501|2014-03-28 10:00,28,19.4,19.4,19.4,19.4,1
20140501|2014-03-28 10:30,28,19.4,19.45,19.4,19.4,376
20140501|2014-03-28 11:00,28,19.45,19.55,19.4,19.5,777
20140501|2014-03-31 02:00,31,19.4,19.4,19.15,19.35,115
20140501|2014-03-31 02:30,31,19.3,19.35,19.3,19.3,104
20140501|2014-03-31 03:00,31,19.3,19.45,19.3,19.35,296
20140501|2014-03-31 04:00,31,19.35,19.45,19.35,19.45,178
20140501|2014-03-31 04:30,31,19.4,19.4,19.4,19.4,1
20140501|2014-03-31 05:00,31,19.4,19.45,19.4,19.45,15
20140501|2014-03-31 05:30,31,19.45,19.45,19.45,19.45,118
20140501|2014-03-31 06:00,31,19.4,19.45,19.4,19.45,26
20140501|2014-03-31 06:30,31,19.4,19.4,19.4,19.4,10
20140501|2014-03-31 07:00,31,19.35,19.35,19.35,19.35,1
20140501|2014-03-31 07:30,31,19.4,19.4,19.35,19.35,2
20140501|2014-03-31 08:00,31,19.3,19.35,19.3,19.35,6
20140501|2014-03-31 08:30,31,19.35,19.35,19.35,19.35,25
20140501|2014-03-31 09:00,31,19.35,19.35,19.35,19.35,17
20140501|2014-03-31 09:30,31,19.35,19.4,19.35,19.4,29
20140501|2014-03-31 10:00,31,19.4,19.6,19.4,19.45,962
20140501|2014-03-31 10:30,31,19.5,19.5,19.5,19.5,39
20140501|2014-04-01 02:00,1,19.3,19.3,19.2,19.25,379
20140501|2014-04-01 02:30,1,19.2,19.2,19.15,19.15,231
20140501|2014-04-01 03:00,1,19.15,19.2,19.1,19.2,317
20140501|2014-04-01 03:30,1,19.15,19.15,19.15,19.15,454
20140501|2014-04-01 04:00,1,19.15,19.2,19.15,19.2,48
20140501|2014-04-01 04:30,1,19.15,19.15,19.15,19.15,39
20140501|2014-04-01 05:00,1,19.15,19.15,19.15,19.15,55
20140501|2014-04-01 05:30,1,19.15,19.15,19.15,19.15,62
20140501|2014-04-01 06:00,1,19.15,19.15,19.15,19.15,14
20140501|2014-04-01 07:00,1,19.15,19.15,19.1,19.1,33
20140501|2014-04-01 07:30,1,19.1,19.1,19.1,19.1,50
20140501|2014-04-01 08:00,1,19.1,19.1,19,19,109
20140501|2014-04-01 08:30,1,19,19,18.9,18.9,37
20140501|2014-04-01 09:00,1,18.9,18.95,18.9,18.95,186
20140501|2014-04-01 09:30,1,18.95,19.1,18.95,19.1,600
20140501|2014-04-01 10:00,1,19.05,19.1,19,19.05,550
20140501|2014-04-01 10:30,1,19.1,19.1,19.1,19.1,52
20140501|2014-04-02 02:00,2,18.9,18.95,18.7,18.8,1150
20140501|2014-04-02 02:30,2,18.8,18.85,18.75,18.85,1032
20140501|2014-04-02 03:00,2,18.8,18.8,18.75,18.8,884
20140501|2014-04-02 03:30,2,18.8,18.8,18.8,18.8,869
20140501|2014-04-02 04:00,2,18.8,18.85,18.8,18.8,199
20140501|2014-04-02 04:30,2,18.8,18.8,18.8,18.8,159
20140501|2014-04-02 05:30,2,18.85,18.85,18.85,18.85,454
20140501|2014-04-02 06:30,2,18.85,18.95,18.85,18.95,558
20140501|2014-04-02 07:00,2,18.95,18.95,18.75,18.75,633
20140501|2014-04-02 07:30,2,18.75,18.8,18.75,18.8,149
20140501|2014-04-02 08:00,2,18.8,18.8,18.8,18.8,43
20140501|2014-04-02 08:30,2,18.8,18.85,18.75,18.85,242
20140501|2014-04-02 09:00,2,18.85,18.85,18.75,18.75,504
20140501|2014-04-02 09:30,2,18.75,18.75,18.7,18.75,541
20140501|2014-04-02 10:00,2,18.7,18.8,18.7,18.75,294
20140501|2014-04-03 02:00,3,18.8,18.8,18.7,18.8,53
20140501|2014-04-03 02:30,3,18.8,18.85,18.8,18.85,53
20140501|2014-04-03 03:00,3,18.8,18.8,18.75,18.75,285
20140501|2014-04-03 03:30,3,18.75,18.75,18.75,18.75,254
20140501|2014-04-03 04:00,3,18.75,18.75,18.75,18.75,46
20140501|2014-04-03 04:30,3,18.75,18.75,18.75,18.75,67
20140501|2014-04-03 05:00,3,18.75,18.75,18.75,18.75,2
20140501|2014-04-03 05:30,3,18.75,18.75,18.7,18.7,766
20140501|2014-04-03 06:00,3,18.7,18.7,18.7,18.7,55
20140501|2014-04-03 06:30,3,18.7,18.8,18.7,18.7,106
20140501|2014-04-03 07:00,3,18.7,18.7,18.65,18.65,354
20140501|2014-04-03 07:30,3,18.65,18.7,18.5,18.6,765
20140501|2014-04-03 08:00,3,18.6,18.6,18.35,18.4,2591
20140501|2014-04-03 08:30,3,18.4,18.5,18.4,18.45,467
20140501|2014-04-03 09:00,3,18.45,18.55,18.4,18.5,164
20140501|2014-04-03 09:30,3,18.55,18.65,18.55,18.55,830
20140501|2014-04-03 10:00,3,18.55,18.55,18.5,18.55,597
20140501|2014-04-03 10:30,3,18.5,18.5,18.5,18.5,1
20140501|2014-04-04 02:00,4,18.4,18.5,18.35,18.45,719
20140501|2014-04-04 02:30,4,18.45,18.45,18.4,18.45,285
20140501|2014-04-04 03:00,4,18.45,18.45,18.4,18.45,18
20140501|2014-04-04 03:30,4,18.4,18.45,18.4,18.45,252
20140501|2014-04-04 04:00,4,18.45,18.45,18.4,18.4,55
20140501|2014-04-04 04:30,4,18.4,18.45,18.4,18.45,215
20140501|2014-04-04 05:00,4,18.4,18.4,18.4,18.4,5
20140501|2014-04-04 05:30,4,18.45,18.45,18.4,18.45,37
20140501|2014-04-04 06:00,4,18.4,18.4,18.4,18.4,72
20140501|2014-04-04 06:30,4,18.35,18.4,18.35,18.4,153
20140501|2014-04-04 07:00,4,18.35,18.35,18.25,18.35,323
20140501|2014-04-04 07:30,4,18.35,18.35,18.15,18.2,613
20140501|2014-04-04 08:00,4,18.2,18.2,18.2,18.2,208
20140501|2014-04-04 08:30,4,18.25,18.4,18.25,18.35,833
20140501|2014-04-04 09:00,4,18.35,18.35,18.15,18.25,400
20140501|2014-04-04 09:30,4,18.25,18.35,18.25,18.25,389
20140501|2014-04-04 10:00,4,18.3,18.4,18.3,18.4,526
20140501|2014-04-04 10:30,4,18.4,18.4,18.4,18.4,100
20140501|2014-04-07 02:00,7,18.7,18.9,18.65,18.9,479
20140501|2014-04-07 02:30,7,18.9,18.9,18.9,18.9,20
20140501|2014-04-07 03:00,7,18.9,18.9,18.8,18.8,131
20140501|2014-04-07 03:30,7,18.85,18.85,18.85,18.85,174
20140501|2014-04-07 04:00,7,18.85,18.85,18.75,18.75,197
20140501|2014-04-07 04:30,7,18.8,18.8,18.8,18.8,11
20140501|2014-04-07 05:00,7,18.75,18.8,18.75,18.8,150
20140501|2014-04-07 05:30,7,18.8,18.85,18.8,18.85,165
20140501|2014-04-07 06:00,7,18.85,18.95,18.85,18.95,160
20140501|2014-04-07 06:30,7,18.9,18.9,18.85,18.9,39
20140501|2014-04-07 07:00,7,18.9,18.9,18.9,18.9,79
20140501|2014-04-07 07:30,7,18.9,18.9,18.75,18.75,274
20140501|2014-04-07 08:00,7,18.8,18.8,18.8,18.8,4
20140501|2014-04-07 08:30,7,18.8,19.05,18.8,18.9,613
20140501|2014-04-07 09:00,7,18.85,18.85,18.85,18.85,8
20140501|2014-04-07 09:30,7,18.95,19.15,18.95,19.15,225
20140501|2014-04-07 10:00,7,19.1,19.1,19,19.1,308
20140501|2014-04-07 10:30,7,18.95,18.95,18.95,18.95,45
20140501|2014-04-08 02:00,8,18.8,18.95,18.75,18.95,300
20140501|2014-04-08 02:30,8,19,19,18.9,18.9,499
20140501|2014-04-08 03:00,8,18.9,18.9,18.85,18.85,272
20140501|2014-04-08 03:30,8,18.85,18.9,18.85,18.9,235
20140501|2014-04-08 04:00,8,18.9,19.05,18.9,19,233
20140501|2014-04-08 04:30,8,19,19.25,19,19.25,606
20140501|2014-04-08 05:00,8,19.25,19.25,19.2,19.25,199
20140501|2014-04-08 05:30,8,19.3,19.4,19.25,19.3,694
20140501|2014-04-08 06:00,8,19.3,19.3,19.2,19.2,230
20140501|2014-04-08 06:30,8,19.2,19.25,19.15,19.2,859
20140501|2014-04-08 07:00,8,19.2,19.25,19.2,19.25,206
20140501|2014-04-08 07:30,8,19.2,19.2,19.15,19.15,113
20140501|2014-04-08 08:00,8,19.2,19.3,19.2,19.3,323
20140501|2014-04-08 08:30,8,19.3,19.3,19.1,19.25,274
20140501|2014-04-08 09:00,8,19.25,19.25,19.15,19.15,401
20140501|2014-04-08 09:30,8,19.15,19.15,19,19,118
20140501|2014-04-08 10:00,8,19,19,18.75,18.75,962
20140501|2014-04-08 10:30,8,18.75,18.75,18.75,18.75,2
20140501|2014-04-09 02:00,9,18.4,18.75,18.4,18.65,447
20140501|2014-04-09 02:30,9,18.65,18.7,18.65,18.65,39
20140501|2014-04-09 03:00,9,18.65,18.65,18.6,18.6,541
20140501|2014-04-09 03:30,9,18.6,18.65,18.6,18.6,90
20140501|2014-04-09 04:00,9,18.6,18.65,18.55,18.65,512
20140501|2014-04-09 04:30,9,18.65,18.65,18.55,18.55,368
20140501|2014-04-09 05:00,9,18.55,18.6,18.55,18.6,128
20140501|2014-04-09 05:30,9,18.55,18.55,18.55,18.55,14
20140501|2014-04-09 06:00,9,18.6,18.6,18.6,18.6,175
20140501|2014-04-09 06:30,9,18.6,18.6,18.45,18.45,196
20140501|2014-04-09 07:00,9,18.4,18.5,18.4,18.45,368
20140501|2014-04-09 07:30,9,18.4,18.45,18.4,18.45,379
20140501|2014-04-09 08:00,9,18.45,18.45,18.45,18.45,46
20140501|2014-04-09 08:30,9,18.45,18.6,18.4,18.55,542
20140501|2014-04-09 09:00,9,18.55,18.6,18.5,18.5,310
20140501|2014-04-09 09:30,9,18.5,18.55,18.5,18.55,133
20140501|2014-04-09 10:00,9,18.6,18.6,18.45,18.45,923
20140501|2014-04-10 02:00,10,18.35,18.45,18.25,18.25,615
20140501|2014-04-10 02:30,10,18.2,18.25,18.2,18.2,410
20140501|2014-04-10 03:00,10,18.2,18.25,18.15,18.25,520
20140501|2014-04-10 03:30,10,18.3,18.45,18.3,18.4,123
20140501|2014-04-10 04:00,10,18.45,18.7,18.4,18.7,432
20140501|2014-04-10 04:30,10,18.7,18.8,18.65,18.7,360
20140501|2014-04-10 05:00,10,18.65,18.7,18.55,18.55,145
20140501|2014-04-10 05:30,10,18.55,18.6,18.5,18.5,196
20140501|2014-04-10 06:00,10,18.5,18.5,18.35,18.35,116
20140501|2014-04-10 06:30,10,18.35,18.45,18.3,18.45,77
20140501|2014-04-10 07:00,10,18.5,18.5,18.5,18.5,3
20140501|2014-04-10 07:30,10,18.4,18.45,18.4,18.4,24
20140501|2014-04-10 08:00,10,18.4,18.4,18.35,18.4,35
20140501|2014-04-10 08:30,10,18.4,18.5,18.35,18.45,191
20140501|2014-04-10 09:00,10,18.45,18.5,18.35,18.45,108
20140501|2014-04-10 09:30,10,18.45,18.65,18.45,18.65,241
20140501|2014-04-10 10:00,10,18.65,18.65,18.6,18.6,1126
20140501|2014-04-10 10:30,10,18.6,18.6,18.6,18.6,19
20140501|2014-04-11 02:00,11,18.9,19.05,18.8,18.85,904
20140501|2014-04-11 02:30,11,18.8,18.95,18.8,18.95,1007
20140501|2014-04-11 03:00,11,18.95,19.2,18.95,19.1,447
20140501|2014-04-11 03:30,11,19.1,19.3,19.1,19.3,825
20140501|2014-04-11 04:00,11,19.3,19.4,19.3,19.3,883
20140501|2014-04-11 04:30,11,19.3,19.35,19.3,19.3,416
20140501|2014-04-11 05:00,11,19.3,19.35,19.3,19.35,7
20140501|2014-04-11 05:30,11,19.3,19.3,19.3,19.3,27
20140501|2014-04-11 06:00,11,19.3,19.5,19.25,19.5,269
20140501|2014-04-11 06:30,11,19.55,19.55,19.5,19.5,147
20140501|2014-04-11 07:00,11,19.45,19.45,19.45,19.45,202
20140501|2014-04-11 07:30,11,19.45,19.5,19.45,19.5,532
20140501|2014-04-11 08:00,11,19.55,19.6,19.55,19.6,595
20140501|2014-04-11 08:30,11,19.6,19.65,19.4,19.4,964
20140501|2014-04-11 09:00,11,19.5,19.6,19.5,19.5,331
20140501|2014-04-11 09:30,11,19.55,19.55,19.25,19.25,804
20140501|2014-04-11 10:00,11,19.25,19.45,19.2,19.45,887
20140501|2014-04-11 10:30,11,19.3,19.3,19.3,19.3,25
20140501|2014-04-14 02:00,14,19.65,19.65,19.45,19.45,164
20140501|2014-04-14 02:30,14,19.5,19.6,19.45,19.6,506
20140501|2014-04-14 03:00,14,19.6,19.85,19.6,19.8,341
20140501|2014-04-14 03:30,14,19.75,19.8,19.75,19.75,70
20140501|2014-04-14 04:00,14,19.75,20.2,19.75,20.2,1753
20140501|2014-04-14 04:30,14,20.2,20.3,20.2,20.2,630
20140501|2014-04-14 05:00,14,20.15,20.2,20.05,20.05,271
20140501|2014-04-14 05:30,14,20,20.1,19.95,19.95,107
20140501|2014-04-14 06:00,14,19.95,20,19.9,20,62
20140501|2014-04-14 06:30,14,19.95,19.95,19.8,19.85,85
20140501|2014-04-14 07:00,14,19.85,19.85,19.6,19.6,149
20140501|2014-04-14 07:30,14,19.6,19.6,19.4,19.5,361
20140501|2014-04-14 08:00,14,19.55,19.6,19.5,19.5,102
20140501|2014-04-14 08:30,14,19.5,19.75,19.45,19.75,448
20140501|2014-04-14 09:00,14,19.75,19.75,19.6,19.65,251
20140501|2014-04-14 09:30,14,19.6,19.6,19.45,19.5,707
20140501|2014-04-14 10:00,14,19.55,19.7,19.5,19.5,1084
20140501|2014-04-14 10:30,14,19.5,19.5,19.5,19.5,100
20140501|2014-04-15 02:00,15,19.55,19.6,19.4,19.6,139
20140501|2014-04-15 02:30,15,19.55,19.55,19.5,19.55,121
20140501|2014-04-15 03:00,15,19.6,19.75,19.55,19.65,221
20140501|2014-04-15 03:30,15,19.7,19.75,19.7,19.75,252
20140501|2014-04-15 04:00,15,19.7,19.8,19.65,19.8,670
20140501|2014-04-15 04:30,15,19.8,19.85,19.75,19.75,943
20140501|2014-04-15 05:00,15,19.7,19.75,19.65,19.75,46
20140501|2014-04-15 05:30,15,19.75,19.75,19.6,19.6,372
20140501|2014-04-15 06:00,15,19.6,19.6,19.4,19.5,408
20140501|2014-04-15 06:30,15,19.5,19.5,19.45,19.45,371
20140501|2014-04-15 07:00,15,19.4,19.5,19.4,19.45,76
20140501|2014-04-15 07:30,15,19.5,19.55,19.5,19.5,235
20140501|2014-04-15 08:00,15,19.45,19.45,19.45,19.45,470
20140501|2014-04-15 08:30,15,19.5,19.55,19.35,19.5,775
20140501|2014-04-15 09:00,15,19.45,19.8,19.45,19.8,1076
20140501|2014-04-15 09:30,15,19.9,19.95,19.7,19.95,587
20140501|2014-04-15 10:00,15,19.95,20.2,19.95,20.15,1559
20140501|2014-04-15 10:30,15,20.2,20.2,20.2,20.2,25
20140501|2014-04-16 02:00,16,19.7,19.7,19.5,19.55,690
20140501|2014-04-16 02:30,16,19.55,19.6,19.5,19.55,627
20140501|2014-04-16 03:00,16,19.55,19.6,19.5,19.5,67
20140501|2014-04-16 03:30,16,19.5,19.5,19.4,19.45,358
20140501|2014-04-16 04:00,16,19.4,19.4,19.35,19.35,18
20140501|2014-04-16 04:30,16,19.35,19.4,19.35,19.4,591
20140501|2014-04-16 05:00,16,19.35,19.35,19.35,19.35,239
20140501|2014-04-16 05:30,16,19.35,19.35,19.25,19.3,302
20140501|2014-04-16 06:00,16,19.35,19.35,19.35,19.35,6
20140501|2014-04-16 06:30,16,19.3,19.3,19.3,19.3,250
20140501|2014-04-16 07:30,16,19.3,19.35,19.3,19.3,30
20140501|2014-04-16 08:00,16,19.25,19.3,19.2,19.2,499
20140501|2014-04-16 08:30,16,19.2,19.4,19.2,19.35,534
20140501|2014-04-16 09:00,16,19.35,19.45,19.3,19.3,995
20140501|2014-04-16 09:30,16,19.3,19.35,19.25,19.3,796
20140501|2014-04-16 10:00,16,19.3,19.3,19,19,1684
20140501|2014-04-17 02:00,17,19.05,19.2,19,19.05,319
20140501|2014-04-17 02:30,17,19,19.15,18.9,18.95,483
20140501|2014-04-17 03:00,17,18.95,19.05,18.95,19,174
20140501|2014-04-17 03:30,17,18.95,19,18.9,19,169
20140501|2014-04-17 04:00,17,18.95,19.1,18.95,19.05,462
20140501|2014-04-17 04:30,17,19.1,19.2,19.1,19.2,518
20140501|2014-04-17 05:00,17,19.2,19.2,19.2,19.2,8
20140501|2014-04-17 05:30,17,19.2,19.2,19.15,19.15,84
20140501|2014-04-17 06:00,17,19.15,19.15,19.1,19.1,5
20140501|2014-04-17 06:30,17,19.05,19.05,18.95,18.95,219
20140501|2014-04-17 07:00,17,19,19.1,18.9,18.9,484
20140501|2014-04-17 07:30,17,18.9,19,18.9,19,113
20140501|2014-04-17 08:00,17,19,19,18.95,19,187
20140501|2014-04-17 08:30,17,19,19.1,19,19.05,2099
20140501|2014-04-17 09:00,17,19.05,19.05,18.9,18.9,273
20140501|2014-04-17 09:30,17,18.85,18.95,18.85,18.95,130
20140501|2014-04-17 10:00,17,18.9,18.9,18.8,18.85,1102
20140501|2014-04-17 10:30,17,18.7,18.7,18.7,18.7,48
20140501|2014-04-22 02:00,22,18.55,18.65,18.35,18.45,572
20140501|2014-04-22 02:30,22,18.4,18.4,18.3,18.35,613
20140501|2014-04-22 03:00,22,18.35,18.4,18.3,18.3,355
20140501|2014-04-22 03:30,22,18.3,18.3,18.2,18.25,496
20140501|2014-04-22 04:00,22,18.25,18.3,18.25,18.25,445
20140501|2014-04-22 04:30,22,18.2,18.25,18.15,18.15,931
20140501|2014-04-22 05:00,22,18.15,18.2,18.15,18.2,114
20140501|2014-04-22 05:30,22,18.15,18.2,18.15,18.15,160
20140501|2014-04-22 06:00,22,18.15,18.2,18.15,18.2,145
20140501|2014-04-22 06:30,22,18.2,18.2,18.2,18.2,91
20140501|2014-04-22 07:00,22,18.25,18.25,18.25,18.25,259
20140501|2014-04-22 07:30,22,18.25,18.3,18.2,18.2,127
20140501|2014-04-22 08:00,22,18.2,18.25,18.2,18.2,363
20140501|2014-04-22 08:30,22,18.2,18.25,18.15,18.15,360
20140501|2014-04-22 09:00,22,18.15,18.2,18.1,18.15,592
20140501|2014-04-22 09:30,22,18.15,18.2,18.15,18.15,429
20140501|2014-04-22 10:00,22,18.1,18.2,18.1,18.2,807
20140501|2014-04-23 02:00,23,18.25,18.35,18.2,18.3,499
20140501|2014-04-23 02:30,23,18.3,18.3,18.3,18.3,60
20140501|2014-04-23 03:00,23,18.3,18.3,18.25,18.3,100
20140501|2014-04-23 03:30,23,18.25,18.3,18.15,18.15,562
20140501|2014-04-23 04:00,23,18.2,18.25,18.2,18.25,231
20140501|2014-04-23 04:30,23,18.25,18.3,18.25,18.3,125
20140501|2014-04-23 05:00,23,18.3,18.3,18.3,18.3,30
20140501|2014-04-23 05:30,23,18.3,18.3,18.25,18.25,820
20140501|2014-04-23 06:30,23,18.3,18.35,18.3,18.3,351
20140501|2014-04-23 07:30,23,18.35,18.35,18.3,18.3,29
20140501|2014-04-23 08:00,23,18.3,18.35,18.3,18.35,15
20140501|2014-04-23 08:30,23,18.35,18.4,18.35,18.4,477
20140501|2014-04-23 09:00,23,18.45,18.75,18.45,18.55,1410
20140501|2014-04-23 09:30,23,18.6,18.6,18.5,18.5,301
20140501|2014-04-23 10:00,23,18.5,18.6,18.45,18.6,364
20140501|2014-04-23 10:30,23,18.5,18.5,18.5,18.5,5
20140501|2014-04-24 02:00,24,18.4,18.5,18.25,18.35,81
20140501|2014-04-24 02:30,24,18.3,18.3,18.2,18.2,250
20140501|2014-04-24 03:00,24,18.2,18.25,18.2,18.25,63
20140501|2014-04-24 03:30,24,18.15,18.25,18.15,18.25,6
20140501|2014-04-24 04:00,24,18.25,18.25,18.25,18.25,192
20140501|2014-04-24 04:30,24,18.25,18.25,18.25,18.25,426
20140501|2014-04-24 05:00,24,18.2,18.25,18.2,18.25,86
20140501|2014-04-24 05:30,24,18.25,18.25,18.25,18.25,30
20140501|2014-04-24 06:00,24,18.25,18.4,18.25,18.35,898
20140501|2014-04-24 06:30,24,18.35,18.45,18.35,18.45,859
20140501|2014-04-24 07:00,24,18.4,18.4,18.35,18.35,109
20140501|2014-04-24 07:30,24,18.35,18.35,18.3,18.35,184
20140501|2014-04-24 08:00,24,18.4,18.5,18.4,18.45,709
20140501|2014-04-24 08:30,24,18.55,19.1,18.5,18.85,4768
20140501|2014-04-24 09:00,24,18.85,18.95,18.7,18.7,625
20140501|2014-04-24 09:30,24,18.7,18.9,18.7,18.85,650
20140501|2014-04-24 10:00,24,18.9,18.9,18.45,18.5,742
20140501|2014-04-24 10:30,24,18.55,18.55,18.55,18.55,36
20140501|2014-04-25 02:00,25,18.65,18.95,18.6,18.85,706
20140501|2014-04-25 02:30,25,18.8,18.95,18.8,18.9,251
20140501|2014-04-25 03:00,25,18.95,19,18.9,18.95,593
20140501|2014-04-25 03:30,25,18.95,19,18.95,19,238
20140501|2014-04-25 04:00,25,18.95,19.05,18.95,19.05,295
20140501|2014-04-25 04:30,25,19.05,19.05,19,19,125
20140501|2014-04-25 05:00,25,19.05,19.1,19,19.05,135
20140501|2014-04-25 05:30,25,19.05,19.15,19,19.15,551
20140501|2014-04-25 06:00,25,19.15,19.25,19.15,19.2,289
20140501|2014-04-25 06:30,25,19.2,19.3,19.2,19.2,1088
20140501|2014-04-25 07:00,25,19.2,19.2,19.15,19.15,11
20140501|2014-04-25 07:30,25,19.15,19.15,19.05,19.1,689
20140501|2014-04-25 08:00,25,19.1,19.2,19.1,19.15,56
20140501|2014-04-25 08:30,25,19.15,19.4,19.15,19.35,976
20140501|2014-04-25 09:00,25,19.35,19.35,19.2,19.2,507
20140501|2014-04-25 09:30,25,19.25,19.4,19.25,19.35,796
20140501|2014-04-25 10:00,25,19.4,19.55,19.35,19.35,2472
20140501|2014-04-25 10:30,25,19.4,19.4,19.4,19.4,66
20140501|2014-04-28 02:00,28,19.05,19.3,18.9,19.3,810
20140501|2014-04-28 02:30,28,19.25,19.25,19.15,19.15,437
20140501|2014-04-28 03:00,28,19.1,19.1,18.95,18.95,171
20140501|2014-04-28 03:30,28,18.95,18.95,18.85,18.9,193
20140501|2014-04-28 04:00,28,18.9,19,18.9,18.95,44
20140501|2014-04-28 04:30,28,18.95,18.95,18.95,18.95,72
20140501|2014-04-28 05:00,28,19,19.05,19,19.05,534
20140501|2014-04-28 05:30,28,19.1,19.1,19.1,19.1,43
20140501|2014-04-28 06:00,28,19.1,19.1,19.05,19.05,85
20140501|2014-04-28 06:30,28,19.05,19.05,19.05,19.05,148
20140501|2014-04-28 07:00,28,19.05,19.1,19.05,19.05,174
20140501|2014-04-28 07:30,28,19.1,19.25,19.1,19.25,404
20140501|2014-04-28 08:00,28,19.2,19.25,19.15,19.15,387
20140501|2014-04-28 08:30,28,19.15,19.3,19.1,19.2,469
20140501|2014-04-28 09:00,28,19.15,19.2,18.95,18.95,1191
20140501|2014-04-28 09:30,28,18.95,19.05,18.9,19.05,932
20140501|2014-04-28 10:00,28,19,19.1,19,19.1,796
20140501|2014-04-29 02:00,29,18.75,18.75,18.6,18.65,853
20140501|2014-04-29 02:30,29,18.65,18.75,18.6,18.75,288
20140501|2014-04-29 03:00,29,18.75,18.8,18.7,18.7,133
20140501|2014-04-29 03:30,29,18.8,18.85,18.75,18.75,319
20140501|2014-04-29 04:00,29,18.75,18.8,18.75,18.75,130
20140501|2014-04-29 04:30,29,18.7,18.7,18.6,18.6,90
20140501|2014-04-29 05:00,29,18.6,18.6,18.55,18.55,58
20140501|2014-04-29 05:30,29,18.5,18.55,18.5,18.55,44
20140501|2014-04-29 06:00,29,18.6,18.6,18.6,18.6,10
20140501|2014-04-29 06:30,29,18.6,18.6,18.55,18.55,313
20140501|2014-04-29 07:00,29,18.55,18.55,18.4,18.5,771
20140501|2014-04-29 07:30,29,18.5,18.55,18.5,18.55,23
20140501|2014-04-29 08:00,29,18.55,18.6,18.5,18.6,57
20140501|2014-04-29 08:30,29,18.55,18.55,18.45,18.5,748
20140501|2014-04-29 09:00,29,18.5,18.6,18.5,18.6,630
20140501|2014-04-29 09:30,29,18.7,18.7,18.55,18.6,178
20140501|2014-04-29 10:00,29,18.55,18.6,18.45,18.55,301
20140501|2014-04-30 02:00,30,18.5,18.65,18.45,18.6,438
20140501|2014-04-30 02:30,30,18.6,18.65,18.55,18.55,288
20140501|2014-04-30 03:00,30,18.55,18.55,18.45,18.5,123
20140501|2014-04-30 03:30,30,18.45,18.45,18.45,18.45,101
20140501|2014-04-30 04:00,30,18.45,18.5,18.45,18.5,7
20140501|2014-04-30 04:30,30,18.55,18.6,18.55,18.55,78
20140501|2014-04-30 05:30,30,18.6,18.6,18.5,18.5,338
20140501|2014-04-30 06:00,30,18.5,18.5,18.5,18.5,123
20140501|2014-04-30 06:30,30,18.5,18.55,18.5,18.55,438
20140501|2014-04-30 07:00,30,18.5,18.5,18.5,18.5,352
20140501|2014-04-30 07:30,30,18.5,18.6,18.5,18.5,170
20140501|2014-04-30 08:00,30,18.55,18.65,18.55,18.6,250
20140501|2014-04-30 08:30,30,18.65,18.65,18.5,18.65,201
20140501|2014-04-30 09:00,30,18.6,18.6,18.45,18.45,267
20140501|2014-04-30 09:30,30,18.4,18.4,18.35,18.35,345
20140501|2014-04-30 10:00,30,18.4,18.5,18.4,18.4,399
20140501|2014-05-02 02:00,2,18.4,18.45,18.3,18.4,420
20140501|2014-05-02 02:30,2,18.35,18.35,18.1,18.15,504
20140501|2014-05-02 03:00,2,18.15,18.2,18.15,18.2,297
20140501|2014-05-02 03:30,2,18.15,18.15,18.1,18.15,92
20140501|2014-05-02 04:00,2,18.1,18.15,18.1,18.15,115
20140501|2014-05-02 04:30,2,18.15,18.15,18.15,18.15,21
20140501|2014-05-02 05:00,2,18.15,18.2,18.1,18.1,468
20140501|2014-05-02 05:30,2,18.2,18.2,18.2,18.2,11
20140501|2014-05-02 06:00,2,18.2,18.2,18.2,18.2,1
20140501|2014-05-02 06:30,2,18.2,18.25,18.2,18.2,313
20140501|2014-05-02 07:00,2,18.15,18.2,18.15,18.2,200
20140501|2014-05-02 07:30,2,18.15,18.35,18.05,18.3,1107
20140501|2014-05-02 08:00,2,18.3,18.35,18.25,18.3,213
20140501|2014-05-02 08:30,2,18.3,18.3,18.15,18.25,342
20140501|2014-05-02 09:00,2,18.2,18.2,18.05,18.1,484
20140501|2014-05-02 09:30,2,18.15,18.6,18.15,18.5,1654
20140501|2014-05-02 10:00,2,18.45,18.75,18.45,18.65,2015
20140501|2014-05-02 10:30,2,18.75,18.75,18.75,18.75,125
20140501|2014-05-05 02:00,5,18.75,18.75,18.35,18.35,189
20140501|2014-05-05 02:30,5,18.4,18.45,18.35,18.35,498
20140501|2014-05-05 03:00,5,18.4,18.75,18.35,18.75,849
20140501|2014-05-05 03:30,5,18.75,19.15,18.75,19.05,2041
20140501|2014-05-05 04:00,5,19.05,19.2,19.05,19.05,1626
20140501|2014-05-05 04:30,5,19.05,19.05,19.05,19.05,1
20140501|2014-05-05 05:00,5,19.05,19.1,19.05,19.1,57
20140501|2014-05-05 05:30,5,19.05,19.05,19.05,19.05,3
20140501|2014-05-05 06:00,5,19.1,19.1,19.05,19.05,108
20140501|2014-05-05 06:30,5,19.05,19.05,19.05,19.05,6
20140501|2014-05-05 07:00,5,19.1,19.1,19.05,19.05,6
20140501|2014-05-05 07:30,5,19.05,19.05,19,19,7
20140501|2014-05-05 08:00,5,19.05,19.05,19,19,19
20140501|2014-05-05 08:30,5,19.05,19.15,18.9,18.9,316
20140501|2014-05-05 09:00,5,18.9,18.9,18.7,18.7,353
20140501|2014-05-05 09:30,5,18.75,18.75,18.6,18.75,543
20140501|2014-05-05 10:00,5,18.7,18.7,18.55,18.6,857
20140501|2014-05-05 10:30,5,18.7,18.7,18.7,18.7,48
20140501|2014-05-06 02:00,6,18.5,18.5,18.2,18.3,459
20140501|2014-05-06 02:30,6,18.3,18.35,18.3,18.3,341
20140501|2014-05-06 03:00,6,18.3,18.55,18.3,18.5,617
20140501|2014-05-06 03:30,6,18.55,18.55,18.5,18.5,41
20140501|2014-05-06 04:00,6,18.5,18.5,18.45,18.45,50
20140501|2014-05-06 04:30,6,18.45,18.5,18.45,18.5,15
20140501|2014-05-06 05:00,6,18.5,18.5,18.5,18.5,13
20140501|2014-05-06 05:30,6,18.5,18.5,18.5,18.5,28
20140501|2014-05-06 06:00,6,18.55,18.55,18.55,18.55,26
20140501|2014-05-06 06:30,6,18.6,18.6,18.55,18.55,71
20140501|2014-05-06 07:00,6,18.55,18.8,18.55,18.8,195
20140501|2014-05-06 07:30,6,18.85,18.95,18.85,18.9,897
20140501|2014-05-06 08:00,6,18.9,18.95,18.9,18.95,987
20140501|2014-05-06 08:30,6,18.95,19.05,18.95,19,158
20140501|2014-05-06 09:00,6,19.05,19.05,18.95,18.95,197
20140501|2014-05-06 09:30,6,18.9,18.9,18.85,18.9,537
20140501|2014-05-06 10:00,6,19,19.05,18.8,18.8,875
20140501|2014-05-07 02:00,7,19,19.2,19,19.1,275
20140501|2014-05-07 02:30,7,19.15,19.15,18.85,18.85,787
20140501|2014-05-07 03:00,7,18.85,18.95,18.85,18.95,345
20140501|2014-05-07 03:30,7,18.9,18.9,18.85,18.85,105
20140501|2014-05-07 04:00,7,18.8,18.8,18.75,18.75,156
20140501|2014-05-07 04:30,7,18.8,18.8,18.8,18.8,8
20140501|2014-05-07 06:00,7,18.75,18.75,18.5,18.5,262
20140501|2014-05-07 06:30,7,18.45,18.55,18.45,18.55,84
20140501|2014-05-07 07:00,7,18.55,18.55,18.5,18.5,411
20140501|2014-05-07 07:30,7,18.55,18.55,18.5,18.55,236
20140501|2014-05-07 08:00,7,18.55,18.75,18.55,18.65,429
20140501|2014-05-07 08:30,7,18.5,18.55,18.45,18.45,374
20140501|2014-05-07 09:00,7,18.55,18.9,18.55,18.7,554
20140501|2014-05-07 09:30,7,18.7,18.7,18.45,18.55,545
20140501|2014-05-07 10:00,7,18.55,18.55,18.4,18.5,214
20140501|2014-05-07 10:30,7,18.5,18.5,18.5,18.5,1
20140501|2014-05-08 02:00,8,18.15,18.3,18.05,18.15,934
20140501|2014-05-08 02:30,8,18.1,18.1,18.05,18.1,614
20140501|2014-05-08 03:00,8,18.15,18.15,18.1,18.1,24
20140501|2014-05-08 03:30,8,18.15,18.15,18.1,18.1,276
20140501|2014-05-08 04:00,8,18.15,18.15,18.15,18.15,74
20140501|2014-05-08 04:30,8,18.1,18.1,18.05,18.1,401
20140501|2014-05-08 05:00,8,18.2,18.2,18.15,18.15,11
20140501|2014-05-08 05:30,8,18.1,18.1,18.1,18.1,55
20140501|2014-05-08 06:00,8,18.1,18.1,18,18.05,344
20140501|2014-05-08 06:30,8,18.1,18.15,18.1,18.15,30
20140501|2014-05-08 07:00,8,18.15,18.15,18.1,18.1,31
20140501|2014-05-08 07:30,8,18.1,18.35,17.95,18,1012
20140501|2014-05-08 08:00,8,18.05,18.1,18,18,162
20140501|2014-05-08 08:30,8,18,18,17.75,17.85,2042
20140501|2014-05-08 09:00,8,17.8,17.9,17.8,17.85,349
20140501|2014-05-08 09:30,8,17.85,17.95,17.85,17.9,749
20140501|2014-05-08 10:00,8,17.9,18,17.9,17.9,257
20140501|2014-05-09 02:00,9,18,18.15,18,18.15,177
20140501|2014-05-09 02:30,9,18.15,18.2,18.1,18.1,90
20140501|2014-05-09 03:00,9,18.15,18.15,18.05,18.1,41
20140501|2014-05-09 03:30,9,18.1,18.1,18,18,32
20140501|2014-05-09 04:00,9,18.1,18.1,18.1,18.1,14
20140501|2014-05-09 04:30,9,18.1,18.1,18.05,18.05,32
20140501|2014-05-09 05:00,9,18.05,18.1,18.05,18.1,17
20140501|2014-05-09 05:30,9,18.1,18.1,18.1,18.1,5
20140501|2014-05-09 06:00,9,18.1,18.1,18.1,18.1,14
20140501|2014-05-09 06:30,9,18.15,18.15,18.1,18.1,11
20140501|2014-05-09 07:00,9,18.1,18.1,18.1,18.1,5
20140501|2014-05-09 07:30,9,18.1,18.1,18.05,18.05,129
20140501|2014-05-09 08:00,9,18.05,18.05,18,18,147
20140501|2014-05-09 08:30,9,18,18.3,18,18.25,317
20140501|2014-05-09 09:00,9,18.25,18.35,18.1,18.1,357
20140501|2014-05-09 09:30,9,18.1,18.15,18.1,18.15,17
20140501|2014-05-09 10:00,9,18.15,18.2,18.05,18.1,1118
20140501|2014-05-09 10:30,9,18.05,18.05,18.05,18.05,13
20140501|2014-05-12 02:00,12,17.9,17.9,17.7,17.7,575
20140501|2014-05-12 02:30,12,17.7,17.7,17.6,17.6,556
20140501|2014-05-12 03:00,12,17.65,17.65,17.6,17.65,17
20140501|2014-05-12 03:30,12,17.65,17.65,17.55,17.55,366
20140501|2014-05-12 04:00,12,17.6,17.6,17.6,17.6,11
20140501|2014-05-12 04:30,12,17.6,17.6,17.55,17.55,407
20140501|2014-05-12 05:00,12,17.55,17.55,17.5,17.5,441
20140501|2014-05-12 05:30,12,17.45,17.5,17.45,17.5,103
20140501|2014-05-12 06:00,12,17.5,17.5,17.5,17.5,135
20140501|2014-05-12 06:30,12,17.5,17.5,17.5,17.5,113
20140501|2014-05-12 07:00,12,17.55,17.6,17.55,17.6,14
20140501|2014-05-12 07:30,12,17.6,17.6,17.55,17.6,208
20140501|2014-05-12 08:00,12,17.6,17.65,17.55,17.65,645
20140501|2014-05-12 08:30,12,17.55,17.55,17.45,17.5,613
20140501|2014-05-12 09:00,12,17.5,17.55,17.45,17.45,461
20140501|2014-05-12 09:30,12,17.5,17.5,17.45,17.45,401
20140501|2014-05-12 10:00,12,17.4,17.4,17.3,17.35,1184
20140501|2014-05-12 10:30,12,17.35,17.35,17.35,17.35,11
20140501|2014-05-13 02:00,13,17.3,17.3,17.15,17.3,512
20140501|2014-05-13 02:30,13,17.25,17.25,17.2,17.2,1002
20140501|2014-05-13 03:00,13,17.15,17.15,17.05,17.1,387
20140501|2014-05-13 03:30,13,17.15,17.2,17.1,17.1,71
20140501|2014-05-13 04:00,13,17.2,17.25,17.2,17.2,156
20140501|2014-05-13 04:30,13,17.25,17.3,17.25,17.25,334
20140501|2014-05-13 05:00,13,17.25,17.25,17.1,17.15,219
20140501|2014-05-13 05:30,13,17.15,17.2,17.15,17.2,130
20140501|2014-05-13 06:00,13,17.15,17.15,17.15,17.15,12
20140501|2014-05-13 06:30,13,17.15,17.15,17.1,17.1,154
20140501|2014-05-13 07:00,13,17.1,17.15,17.1,17.15,108
20140501|2014-05-13 07:30,13,17.15,17.2,17.15,17.2,121
20140501|2014-05-13 08:00,13,17.15,17.25,17.15,17.25,16
20140501|2014-05-13 08:30,13,17.25,17.25,17.15,17.2,102
20140501|2014-05-13 09:00,13,17.2,17.25,17.2,17.25,442
20140501|2014-05-13 09:30,13,17.2,17.2,17.15,17.15,23
20140501|2014-05-13 10:00,13,17.2,17.2,17.1,17.1,513
20140501|2014-05-13 10:30,13,17.1,17.1,17.1,17.1,15
20140501|2014-05-14 02:00,14,17.1,17.15,17.05,17.1,30
20140501|2014-05-14 02:30,14,17.1,17.2,17.1,17.2,66
20140501|2014-05-14 03:00,14,17.25,17.25,17.15,17.15,196
20140501|2014-05-14 03:30,14,17.2,17.25,17.2,17.25,3
20140501|2014-05-14 04:00,14,17.2,17.2,17.2,17.2,87
20140501|2014-05-14 04:30,14,17.2,17.2,17.2,17.2,89
20140501|2014-05-14 05:00,14,17.25,17.25,17.25,17.25,2
20140501|2014-05-14 05:30,14,17.25,17.25,17.25,17.25,16
20140501|2014-05-14 06:00,14,17.25,17.25,17.25,17.25,5
20140501|2014-05-14 06:30,14,17.25,17.25,17.25,17.25,3
20140501|2014-05-14 07:00,14,17.3,17.3,17.3,17.3,22
20140501|2014-05-14 07:30,14,17.3,17.3,17.3,17.3,15
20140501|2014-05-14 08:00,14,17.3,17.3,17.2,17.25,174
20140501|2014-05-14 08:30,14,17.2,17.25,17.1,17.1,240
20140501|2014-05-14 09:00,14,17.05,17.1,17,17.1,441
20140501|2014-05-14 09:30,14,17.05,17.15,17.05,17.1,502
20140501|2014-05-14 10:00,14,17.1,17.15,17,17.05,487
20140501|2014-05-15 02:00,15,17.2,17.2,16.7,16.8,1020
20140501|2014-05-15 02:30,15,16.8,16.9,16.8,16.9,511
20140501|2014-05-15 03:00,15,16.95,17.15,16.95,17.1,322
20140501|2014-05-15 03:30,15,17.1,17.4,17.1,17.25,1585
20140501|2014-05-15 04:00,15,17.25,17.25,16.95,17,685
20140501|2014-05-15 04:30,15,17.1,17.1,17.05,17.1,24
20140501|2014-05-15 05:00,15,17.1,17.1,17.1,17.1,94
20140501|2014-05-15 05:30,15,17.15,17.15,17.05,17.05,135
20140501|2014-05-15 06:00,15,17.05,17.15,17.05,17.15,117
20140501|2014-05-15 06:30,15,17.2,17.2,17.2,17.2,17
20140501|2014-05-15 07:00,15,17.25,17.25,17.2,17.25,376
20140501|2014-05-15 07:30,15,17.15,17.2,17.1,17.2,183
20140501|2014-05-15 08:00,15,17.25,17.45,17.2,17.35,1456
20140501|2014-05-15 08:30,15,17.4,17.85,17.35,17.6,3514
20140501|2014-05-15 09:00,15,17.65,17.95,17.65,17.7,2078
20140501|2014-05-15 09:30,15,17.65,17.65,17.45,17.55,634
20140501|2014-05-15 10:00,15,17.55,18,17.55,18,2304
20140501|2014-05-15 10:30,15,18,18,18,18,37
20140501|2014-05-16 02:00,16,17.85,17.85,17.6,17.6,300
20140501|2014-05-16 02:30,16,17.55,17.75,17.4,17.65,876
20140501|2014-05-16 03:00,16,17.6,17.6,17.5,17.55,421
20140501|2014-05-16 03:30,16,17.55,17.55,17.35,17.35,470
20140501|2014-05-16 04:00,16,17.35,17.35,17.25,17.35,322
20140501|2014-05-16 04:30,16,17.4,17.5,17.4,17.5,352
20140501|2014-05-16 05:00,16,17.45,17.8,17.45,17.75,1457
20140501|2014-05-16 05:30,16,17.75,17.75,17.65,17.65,275
20140501|2014-05-16 06:00,16,17.65,17.65,17.45,17.45,645
20140501|2014-05-16 06:30,16,17.4,17.4,17.3,17.3,347
20140501|2014-05-16 07:00,16,17.3,17.4,17.25,17.4,267
20140501|2014-05-16 07:30,16,17.3,17.35,17.25,17.25,336
20140501|2014-05-16 08:00,16,17.2,17.2,17.1,17.15,500
20140501|2014-05-16 08:30,16,17.15,17.3,17.15,17.2,81
20140501|2014-05-16 09:00,16,17.2,17.45,17.2,17.45,125
20140501|2014-05-16 09:30,16,17.4,17.4,17,17.1,684
20140501|2014-05-16 10:00,16,17.05,17.15,17,17.15,776
20140501|2014-05-16 10:30,16,17.1,17.1,17.1,17.1,1
20140501|2014-05-19 02:00,19,16.95,16.95,16.7,16.75,704
20140501|2014-05-19 02:30,19,16.8,16.85,16.7,16.7,605
20140501|2014-05-19 03:00,19,16.75,17.35,16.75,17.35,1783
20140501|2014-05-19 03:30,19,17.35,17.5,17.15,17.2,1468
20140501|2014-05-19 04:00,19,17.15,17.25,17.15,17.2,81
20140501|2014-05-19 04:30,19,17.2,17.2,17.05,17.05,702
20140501|2014-05-19 05:00,19,17,17.05,17,17,50
20140501|2014-05-19 05:30,19,17,17,16.95,17,146
20140501|2014-05-19 06:00,19,16.95,16.95,16.85,16.85,42
20140501|2014-05-19 06:30,19,16.8,16.8,16.65,16.7,1028
20140501|2014-05-19 07:00,19,16.7,16.8,16.7,16.8,388
20140501|2014-05-19 07:30,19,16.8,16.85,16.8,16.8,211
20140501|2014-05-19 08:00,19,16.8,16.8,16.7,16.7,91
20140501|2014-05-19 08:30,19,16.75,16.75,16.55,16.65,389
20140501|2014-05-19 09:00,19,16.65,16.75,16.65,16.65,248
20140501|2014-05-19 09:30,19,16.65,16.7,16.55,16.6,638
20140501|2014-05-19 10:00,19,16.6,16.6,16.25,16.4,1511
20140501|2014-05-20 02:00,20,16.6,16.6,16.2,16.35,563
20140501|2014-05-20 02:30,20,16.35,16.35,16.3,16.3,437
20140501|2014-05-20 03:00,20,16.3,16.35,16.25,16.35,422
20140501|2014-05-20 03:30,20,16.35,16.4,16.3,16.3,607
20140501|2014-05-20 04:00,20,16.25,16.35,16.25,16.3,391
20140501|2014-05-20 04:30,20,16.3,16.3,16.25,16.25,290
20140501|2014-05-20 05:00,20,16.25,16.25,16.25,16.25,40
20140501|2014-05-20 05:30,20,16.25,16.35,16.25,16.3,440
20140501|2014-05-20 06:00,20,16.3,16.3,16.25,16.25,478
20140501|2014-05-20 06:30,20,16.25,16.25,16.15,16.2,225
20140501|2014-05-20 07:00,20,16.25,16.25,16.2,16.25,332
20140501|2014-05-20 07:30,20,16.3,16.3,16.2,16.25,137
20140501|2014-05-20 08:00,20,16.25,16.25,16.2,16.2,212
20140501|2014-05-20 08:30,20,16.2,16.35,16.2,16.35,420
20140501|2014-05-20 09:00,20,16.35,16.4,16.25,16.3,522
20140501|2014-05-20 09:30,20,16.35,16.35,16.2,16.25,714
20140501|2014-05-20 10:00,20,16.2,16.2,15.9,16.05,1323
20140501|2014-05-20 10:30,20,16,16,16,16,25
20140501|2014-05-21 02:00,21,16.15,16.5,16.15,16.45,522
20140501|2014-05-21 02:30,21,16.35,16.35,16.15,16.15,128
20140501|2014-05-21 03:00,21,16.1,16.1,16.05,16.05,25
20140501|2014-05-21 03:30,21,16.05,16.05,16,16,14
20140501|2014-05-21 04:00,21,16,16,15.65,15.65,197
20140501|2014-05-21 04:30,21,15.65,15.65,15.15,15.15,973
20140601|2013-10-18 09:30,18,22.5,22.5,22.5,22.5,1
20140601|2013-10-22 09:30,22,22.25,22.25,22.25,22.25,2
20140601|2013-10-23 08:30,23,22.4,22.5,22.4,22.45,623
20140601|2013-10-23 09:00,23,22.45,22.45,22.45,22.45,506
20140601|2013-10-24 03:00,24,22.4,22.4,22.4,22.4,500
20140601|2013-10-24 03:30,24,22.45,22.45,22.45,22.45,1
20140601|2013-10-24 04:00,24,22.45,22.45,22.45,22.45,99
20140601|2013-10-24 07:00,24,22.4,22.4,22.4,22.4,50
20140601|2013-10-24 09:00,24,22.4,22.4,22.4,22.4,56
20140601|2013-10-24 09:30,24,22.45,22.45,22.45,22.45,8
20140601|2013-10-24 10:00,24,22.4,22.4,22.4,22.4,315
20140601|2013-10-25 07:30,25,22.4,22.4,22.4,22.4,4
20140601|2013-10-28 07:30,28,22.5,22.5,22.5,22.5,2
20140601|2013-10-28 09:30,28,22.55,22.55,22.55,22.55,4
20140601|2013-10-28 11:00,28,22.55,22.55,22.55,22.55,2
20140601|2013-10-29 08:30,29,22.45,22.45,22.45,22.45,10
20140601|2013-10-29 09:00,29,22.5,22.5,22.5,22.5,8
20140601|2013-10-30 05:00,30,22.45,22.45,22.45,22.45,50
20140601|2013-10-30 05:30,30,22.5,22.5,22.5,22.5,150
20140601|2013-10-30 07:30,30,22.5,22.5,22.5,22.5,9
20140601|2013-10-30 08:00,30,22.5,22.5,22.5,22.5,191
20140601|2013-10-30 08:30,30,22.5,22.5,22.5,22.5,100
20140601|2013-10-30 10:30,30,22.6,22.6,22.6,22.6,4
20140601|2013-10-31 04:00,31,22.5,22.5,22.5,22.5,9
20140601|2013-10-31 05:00,31,22.4,22.4,22.4,22.4,2
20140601|2013-10-31 06:00,31,22.5,22.5,22.5,22.5,391
20140601|2013-10-31 07:30,31,22.5,22.5,22.5,22.5,50
20140601|2013-10-31 08:30,31,22.5,22.65,22.5,22.65,358
20140601|2013-10-31 09:30,31,22.55,22.55,22.5,22.5,49
20140601|2013-10-31 10:00,31,22.5,22.5,22.5,22.5,1
20140601|2013-11-01 08:30,1,22.35,22.35,22.35,22.35,1
20140601|2013-11-01 09:30,1,22.55,22.55,22.55,22.55,2
20140601|2013-11-01 10:00,1,22.6,22.6,22.6,22.6,4
20140601|2013-11-05 02:30,5,22.5,22.5,22.5,22.5,20
20140601|2013-11-05 05:30,5,22.55,22.55,22.55,22.55,15
20140601|2013-11-05 06:00,5,22.55,22.55,22.55,22.55,135
20140601|2013-11-05 07:30,5,22.6,22.7,22.6,22.7,101
20140601|2013-11-05 09:00,5,22.6,22.6,22.6,22.6,10
20140601|2013-11-05 09:30,5,22.55,22.55,22.5,22.5,90
20140601|2013-11-06 09:00,6,22.5,22.6,22.5,22.6,20
20140601|2013-11-06 09:30,6,22.5,22.5,22.5,22.5,40
20140601|2013-11-06 10:00,6,22.45,22.45,22.45,22.45,210
20140601|2013-11-07 06:30,7,22.3,22.3,22.3,22.3,20
20140601|2013-11-07 07:00,7,22.3,22.3,22.3,22.3,1
20140601|2013-11-07 09:30,7,22.45,22.45,22.45,22.45,1
20140601|2013-11-08 06:30,8,22.6,22.6,22.6,22.6,21
20140601|2013-11-08 07:00,8,22.6,22.6,22.6,22.6,309
20140601|2013-11-08 07:30,8,22.7,22.7,22.7,22.7,100
20140601|2013-11-08 10:00,8,22.6,22.6,22.6,22.6,5
20140601|2013-11-13 02:30,13,22.55,22.55,22.55,22.55,5
20140601|2013-11-13 03:00,13,22.55,22.55,22.55,22.55,92
20140601|2013-11-13 04:30,13,22.6,22.6,22.6,22.6,100
20140601|2013-11-13 06:30,13,22.6,22.6,22.6,22.6,100
20140601|2013-11-13 07:00,13,22.6,22.6,22.6,22.6,47
20140601|2013-11-13 09:00,13,22.6,22.6,22.6,22.6,100
20140601|2013-11-14 09:30,14,22.6,22.6,22.6,22.6,10
20140601|2013-11-14 10:00,14,22.45,22.45,22.45,22.45,100
20140601|2013-11-15 09:00,15,22.5,22.5,22.5,22.5,104
20140601|2013-11-18 03:30,18,22.5,22.5,22.4,22.4,15
20140601|2013-11-18 09:30,18,22.45,22.45,22.45,22.45,50
20140601|2013-11-19 02:30,19,22.5,22.5,22.5,22.5,10
20140601|2013-11-19 03:00,19,22.5,22.5,22.5,22.5,30
20140601|2013-11-19 04:00,19,22.5,22.5,22.5,22.5,250
20140601|2013-11-19 04:30,19,22.5,22.5,22.5,22.5,5
20140601|2013-11-19 05:00,19,22.45,22.45,22.45,22.45,10
20140601|2013-11-19 08:30,19,22.45,22.45,22.45,22.45,90
20140601|2013-11-19 09:00,19,22.5,22.5,22.5,22.5,100
20140601|2013-11-19 09:30,19,22.45,22.45,22.45,22.45,100
20140601|2013-11-20 03:00,20,22.4,22.4,22.4,22.4,100
20140601|2013-11-20 09:00,20,22.4,22.4,22.4,22.4,10
20140601|2013-11-21 02:30,21,22.55,22.55,22.55,22.55,60
20140601|2013-11-21 04:30,21,22.3,22.3,22.3,22.3,3
20140601|2013-11-21 07:00,21,22.35,22.35,22.35,22.35,2
20140601|2013-11-21 09:30,21,22.35,22.35,22.35,22.35,40
20140601|2013-11-21 10:00,21,22.35,22.35,22.35,22.35,5
20140601|2013-11-22 03:30,22,22.05,22.05,22.05,22.05,1
20140601|2013-11-22 07:00,22,22.45,22.45,22.45,22.45,1
20140601|2013-11-22 08:00,22,22.35,22.35,22.35,22.35,1
20140601|2013-11-22 10:00,22,22.25,22.25,22.25,22.25,99
20140601|2013-11-26 09:30,26,21.95,21.95,21.95,21.95,20
20140601|2013-11-27 02:00,27,21.8,21.8,21.7,21.7,105
20140601|2013-11-27 06:00,27,21.65,21.65,21.65,21.65,25
20140601|2013-11-27 06:30,27,21.65,21.65,21.65,21.65,1
20140601|2013-11-29 10:00,29,21.8,21.8,21.8,21.8,5
20140601|2013-12-02 03:30,2,21.75,21.75,21.75,21.75,1
20140601|2013-12-02 09:30,2,21.75,21.75,21.75,21.75,100
20140601|2013-12-03 03:00,3,21.85,21.85,21.85,21.85,100
20140601|2013-12-03 04:00,3,21.8,21.8,21.8,21.8,1
20140601|2013-12-03 09:30,3,21.9,21.9,21.9,21.9,5
20140601|2013-12-06 10:00,6,21.8,21.8,21.8,21.8,40
20140601|2013-12-09 05:30,9,21.6,21.6,21.6,21.6,2
20140601|2013-12-09 07:00,9,21.55,21.55,21.55,21.55,10
20140601|2013-12-10 07:00,10,21.5,21.5,21.5,21.5,100
20140601|2013-12-10 10:30,10,21.5,21.5,21.5,21.5,3
20140601|2013-12-13 09:30,13,21.75,21.75,21.75,21.75,1
20140601|2013-12-13 10:00,13,21.75,21.75,21.75,21.75,30
20140601|2013-12-16 09:00,16,21.5,21.5,21.5,21.5,12
20140601|2013-12-17 10:00,17,21.65,21.65,21.65,21.65,2
20140601|2013-12-18 02:30,18,21.4,21.4,21.4,21.4,12
20140601|2013-12-18 03:00,18,21.45,21.45,21.45,21.45,100
20140601|2013-12-18 04:30,18,21.3,21.3,21.3,21.3,10
20140601|2013-12-18 08:30,18,21.3,21.3,21.3,21.3,45
20140601|2013-12-18 09:00,18,21.2,21.2,21.2,21.2,30
20140601|2013-12-20 06:00,20,20.75,20.75,20.75,20.75,13
20140601|2013-12-20 10:00,20,20.75,20.75,20.75,20.75,1
20140601|2013-12-27 02:00,27,20.75,20.75,20.65,20.65,40
20140601|2013-12-27 07:00,27,20.6,20.6,20.6,20.6,12
20140601|2014-01-02 08:30,2,20.8,20.8,20.8,20.8,35
20140601|2014-01-06 08:00,6,20.55,20.55,20.5,20.5,33
20140601|2014-01-06 09:30,6,20.65,20.65,20.65,20.65,100
20140601|2014-01-07 08:30,7,20.5,20.5,20.5,20.5,1
20140601|2014-01-08 04:30,8,20.45,20.45,20.45,20.45,200
20140601|2014-01-08 08:00,8,20.4,20.4,20.4,20.4,5
20140601|2014-01-08 08:30,8,20.45,20.45,20.45,20.45,6
20140601|2014-01-09 04:00,9,20.4,20.4,20.4,20.4,3
20140601|2014-01-09 07:30,9,20.3,20.3,20.3,20.3,125
20140601|2014-01-09 08:00,9,20.25,20.25,20.25,20.25,19
20140601|2014-01-09 09:30,9,20.25,20.35,20.25,20.35,499
20140601|2014-01-15 09:00,15,20.15,20.15,20.15,20.15,7
20140601|2014-01-16 04:30,16,20.3,20.3,20.3,20.3,3
20140601|2014-01-16 07:30,16,20.4,20.4,20.4,20.4,3
20140601|2014-01-20 07:00,20,20.3,20.3,20.3,20.3,6
20140601|2014-01-20 07:30,20,20.3,20.3,20.3,20.3,12
20140601|2014-01-20 08:30,20,20.3,20.3,20.3,20.3,20
20140601|2014-01-20 09:00,20,20.25,20.25,20.25,20.25,6
20140601|2014-01-20 10:00,20,20.25,20.3,20.25,20.25,121
20140601|2014-01-21 07:30,21,20.2,20.2,20.2,20.2,20
20140601|2014-01-21 09:00,21,20.15,20.15,20.15,20.15,9
20140601|2014-01-21 09:30,21,20.2,20.2,20.2,20.2,11
20140601|2014-01-21 10:00,21,20.2,20.25,20.2,20.25,66
20140601|2014-01-22 04:30,22,20.3,20.3,20.3,20.3,10
20140601|2014-01-22 07:30,22,20.2,20.2,20.2,20.2,22
20140601|2014-01-22 08:00,22,20.2,20.2,20.2,20.2,9
20140601|2014-01-22 08:30,22,20.25,20.25,20.25,20.25,1
20140601|2014-01-22 09:00,22,20.2,20.25,20.2,20.25,10
20140601|2014-01-22 09:30,22,20.25,20.25,20.25,20.25,12
20140601|2014-01-22 10:00,22,20.25,20.3,20.25,20.25,40
20140601|2014-01-23 04:30,23,20.25,20.25,20.25,20.25,1
20140601|2014-01-23 05:00,23,20.2,20.2,20.15,20.15,20
20140601|2014-01-23 08:30,23,20.55,20.55,20.5,20.55,121
20140601|2014-01-23 09:00,23,20.6,20.6,20.55,20.55,54
20140601|2014-01-23 09:30,23,20.55,20.55,20.55,20.55,19
20140601|2014-01-23 10:00,23,20.5,20.65,20.5,20.65,163
20140601|2014-01-24 04:00,24,20.9,20.9,20.9,20.9,37
20140601|2014-01-24 05:00,24,21,21,21,21,1
20140601|2014-01-24 06:30,24,20.8,20.8,20.8,20.8,50
20140601|2014-01-24 07:00,24,20.8,20.8,20.8,20.8,6
20140601|2014-01-24 08:30,24,20.85,20.85,20.85,20.85,12
20140601|2014-01-24 09:00,24,20.85,21.1,20.85,21.1,53
20140601|2014-01-24 09:30,24,21.15,21.15,21.15,21.15,1
20140601|2014-01-24 10:00,24,21,21,20.95,20.95,17
20140601|2014-01-27 02:30,27,21.05,21.05,21,21,20
20140601|2014-01-27 04:30,27,21.05,21.05,21.05,21.05,1
20140601|2014-01-27 05:00,27,21.1,21.1,21.1,21.1,1
20140601|2014-01-27 05:30,27,21,21,21,21,6
20140601|2014-01-27 08:00,27,20.95,20.95,20.95,20.95,124
20140601|2014-01-27 08:30,27,21,21,21,21,2
20140601|2014-01-27 09:00,27,21.05,21.15,21.05,21.15,13
20140601|2014-01-27 09:30,27,21.15,21.15,21.05,21.05,4
20140601|2014-01-28 04:00,28,21,21,20.9,20.9,4
20140601|2014-01-28 04:30,28,20.9,20.9,20.8,20.8,12
20140601|2014-01-28 05:00,28,20.85,20.85,20.85,20.85,3
20140601|2014-01-28 09:30,28,20.8,20.8,20.8,20.8,10
20140601|2014-01-28 10:00,28,20.7,20.75,20.7,20.75,230
20140601|2014-01-29 02:30,29,20.45,20.45,20.45,20.45,50
20140601|2014-01-29 03:00,29,20.45,20.6,20.45,20.6,110
20140601|2014-01-29 03:30,29,20.55,20.55,20.55,20.55,17
20140601|2014-01-29 06:30,29,20.9,20.9,20.9,20.9,5
20140601|2014-01-29 07:30,29,21.1,21.1,21.1,21.1,5
20140601|2014-01-29 08:00,29,21.15,21.2,21.15,21.2,100
20140601|2014-01-29 08:30,29,21.25,21.25,21.25,21.25,80
20140601|2014-01-29 09:00,29,21.15,21.15,21.1,21.15,144
20140601|2014-01-29 09:30,29,21.1,21.1,21.1,21.1,36
20140601|2014-01-29 10:00,29,21.05,21.05,20.95,20.95,60
20140601|2014-01-30 03:00,30,21.25,21.3,21.25,21.3,101
20140601|2014-01-30 03:30,30,21.25,21.25,21.25,21.25,1
20140601|2014-01-30 07:30,30,21,21,21,21,50
20140601|2014-01-30 08:00,30,20.8,20.8,20.8,20.8,40
20140601|2014-01-30 08:30,30,20.8,20.95,20.8,20.95,77
20140601|2014-01-30 10:00,30,20.95,21,20.95,21,162
20140601|2014-01-31 04:00,31,21.3,21.3,21.3,21.3,1
20140601|2014-01-31 05:00,31,21.25,21.25,21.25,21.25,36
20140601|2014-01-31 05:30,31,21.35,21.4,21.35,21.4,5
20140601|2014-01-31 07:00,31,21.65,21.65,21.65,21.65,40
20140601|2014-01-31 07:30,31,21.65,21.65,21.65,21.65,106
20140601|2014-01-31 08:00,31,21.65,21.65,21.5,21.5,1453
20140601|2014-01-31 08:30,31,21.5,21.5,21.45,21.45,53
20140601|2014-01-31 09:30,31,21.5,21.5,21.25,21.25,8
20140601|2014-01-31 10:00,31,21.25,21.3,21.15,21.3,414
20140601|2014-02-03 04:00,3,21.5,21.5,21.5,21.5,1000
20140601|2014-02-03 04:30,3,21.5,21.5,21.5,21.5,120
20140601|2014-02-03 05:30,3,21.4,21.4,21.4,21.4,1462
20140601|2014-02-03 06:30,3,21.2,21.2,21.2,21.2,100
20140601|2014-02-03 07:00,3,21.2,21.2,21.2,21.2,1
20140601|2014-02-03 07:30,3,21.25,21.25,21.25,21.25,40
20140601|2014-02-03 08:30,3,21.3,21.5,21.3,21.5,89
20140601|2014-02-03 09:00,3,21.7,21.7,21.7,21.7,662
20140601|2014-02-03 10:00,3,21.6,21.85,21.6,21.75,101
20140601|2014-02-04 04:30,4,21.85,21.85,21.85,21.85,1
20140601|2014-02-04 05:00,4,21.85,21.85,21.85,21.85,21
20140601|2014-02-04 07:00,4,21.85,21.85,21.85,21.85,1
20140601|2014-02-04 08:30,4,21.65,21.65,21.65,21.65,29
20140601|2014-02-04 09:30,4,21.75,21.75,21.75,21.75,100
20140601|2014-02-04 10:00,4,21.85,22,21.85,21.95,150
20140601|2014-02-05 05:30,5,21.95,21.95,21.95,21.95,3
20140601|2014-02-05 07:00,5,21.95,22.05,21.95,22.05,69
20140601|2014-02-05 07:30,5,21.95,21.95,21.95,21.95,5
20140601|2014-02-05 08:30,5,22.05,22.05,22.05,22.05,60
20140601|2014-02-06 02:00,6,22.05,22.05,22,22,41
20140601|2014-02-06 02:30,6,22.05,22.05,22.05,22.05,2
20140601|2014-02-06 04:00,6,21.75,21.75,21.75,21.75,21
20140601|2014-02-06 06:00,6,21.8,21.8,21.8,21.8,100
20140601|2014-02-06 06:30,6,21.8,21.8,21.8,21.8,17
20140601|2014-02-06 07:00,6,21.95,22,21.95,22,300
20140601|2014-02-06 09:00,6,21.75,21.8,21.75,21.8,45
20140601|2014-02-06 09:30,6,21.65,21.65,21.65,21.65,40
20140601|2014-02-06 10:00,6,21.6,21.7,21.6,21.7,82
20140601|2014-02-07 02:00,7,21.45,21.45,21.45,21.45,7
20140601|2014-02-07 03:00,7,21.5,21.5,21.5,21.5,1
20140601|2014-02-07 04:00,7,21.45,21.45,21.4,21.4,28
20140601|2014-02-07 07:00,7,21.3,21.3,21.2,21.2,4
20140601|2014-02-07 07:30,7,21.3,21.3,21,21,2935
20140601|2014-02-07 08:00,7,20.95,20.95,20.95,20.95,3
20140601|2014-02-07 08:30,7,20.95,20.95,20.9,20.9,23
20140601|2014-02-07 09:30,7,21,21,20.95,20.95,8
20140601|2014-02-07 10:00,7,20.8,20.8,20.75,20.75,200
20140601|2014-02-10 02:00,10,20.85,20.85,20.85,20.85,20
20140601|2014-02-10 03:30,10,20.85,20.85,20.85,20.85,100
20140601|2014-02-10 07:30,10,20.85,20.85,20.85,20.85,100
20140601|2014-02-10 08:30,10,20.7,20.7,20.7,20.7,100
20140601|2014-02-10 09:30,10,20.75,20.8,20.75,20.8,90
20140601|2014-02-11 02:30,11,20.6,20.6,20.6,20.6,3010
20140601|2014-02-11 04:00,11,20.5,20.5,20.45,20.45,7
20140601|2014-02-11 07:30,11,20.55,20.55,20.55,20.55,1
20140601|2014-02-11 09:00,11,20.55,20.55,20.55,20.55,7
20140601|2014-02-12 04:30,12,20.15,20.15,20.15,20.15,2
20140601|2014-02-12 05:00,12,20.2,20.2,20.2,20.2,55
20140601|2014-02-12 08:30,12,20.2,20.2,20.15,20.15,23
20140601|2014-02-12 09:00,12,20.25,20.25,20.25,20.25,60
20140601|2014-02-12 10:00,12,20.35,20.35,20.35,20.35,50
20140601|2014-02-13 03:00,13,20.55,20.55,20.55,20.55,50
20140601|2014-02-13 03:30,13,20.55,20.55,20.55,20.55,2
20140601|2014-02-13 04:30,13,20.65,20.65,20.65,20.65,3
20140601|2014-02-13 07:00,13,20.65,20.65,20.65,20.65,15
20140601|2014-02-13 07:30,13,20.8,20.8,20.8,20.8,50
20140601|2014-02-13 08:00,13,20.8,20.8,20.8,20.8,1
20140601|2014-02-13 09:30,13,20.5,20.5,20.5,20.5,2
20140601|2014-02-13 10:00,13,20.4,20.4,20.35,20.4,171
20140601|2014-02-14 03:00,14,20.2,20.2,20.2,20.2,10
20140601|2014-02-14 04:00,14,20.15,20.15,20.15,20.15,47
20140601|2014-02-14 08:00,14,20.3,20.3,20.3,20.3,1
20140601|2014-02-14 08:30,14,20.3,20.3,20.3,20.3,19
20140601|2014-02-14 09:00,14,20.2,20.2,20.2,20.2,60
20140601|2014-02-14 10:00,14,20.15,20.3,20.15,20.25,130
20140601|2014-02-14 10:30,14,20.25,20.25,20.25,20.25,50
20140601|2014-02-17 02:00,17,20.1,20.1,20.1,20.1,3080
20140601|2014-02-17 02:30,17,20.1,20.1,20.1,20.1,10
20140601|2014-02-17 04:00,17,20.1,20.15,20.1,20.15,113
20140601|2014-02-17 05:00,17,20.05,20.05,20.05,20.05,209
20140601|2014-02-17 07:30,17,20.1,20.1,20.1,20.1,50
20140601|2014-02-17 09:00,17,20.1,20.1,20.1,20.1,1
20140601|2014-02-17 09:30,17,20.1,20.2,20.1,20.2,11
20140601|2014-02-17 10:30,17,20.15,20.15,20.15,20.15,1
20140601|2014-02-18 02:30,18,20.2,20.2,20.2,20.2,50
20140601|2014-02-18 03:00,18,20.15,20.15,20.15,20.15,5
20140601|2014-02-18 03:30,18,20.3,20.3,20.3,20.3,25
20140601|2014-02-18 06:30,18,19.95,20,19.95,20,116
20140601|2014-02-18 08:00,18,20.1,20.1,20.1,20.1,2
20140601|2014-02-18 08:30,18,20.05,20.1,20.05,20.1,65
20140601|2014-02-18 09:00,18,20.15,20.15,20.15,20.15,18
20140601|2014-02-18 09:30,18,20.1,20.1,20.1,20.1,1
20140601|2014-02-18 10:00,18,20.1,20.15,20.05,20.1,218
20140601|2014-02-19 02:30,19,20.05,20.1,20.05,20.1,3
20140601|2014-02-19 04:00,19,20.05,20.05,20.05,20.05,84
20140601|2014-02-19 06:30,19,20.1,20.1,20.1,20.1,24
20140601|2014-02-19 07:00,19,20.1,20.1,20.1,20.1,626
20140601|2014-02-19 08:30,19,20.05,20.05,20,20.05,7
20140601|2014-02-19 09:00,19,20.05,20.05,20.05,20.05,5
20140601|2014-02-19 10:00,19,20.05,20.05,19.95,19.95,16
20140601|2014-02-20 02:00,20,20.4,20.4,20.4,20.4,5
20140601|2014-02-20 06:30,20,20.3,20.3,20.3,20.3,12
20140601|2014-02-20 08:30,20,20.2,20.4,20.2,20.4,419
20140601|2014-02-20 09:00,20,20.4,20.4,20.4,20.4,100
20140601|2014-02-20 09:30,20,20.15,20.15,20.15,20.15,1
20140601|2014-02-20 10:00,20,20.2,20.2,20.2,20.2,1
20140601|2014-02-21 07:00,21,20,20.05,20,20.05,2
20140601|2014-02-21 07:30,21,20,20,19.95,19.95,8
20140601|2014-02-21 08:00,21,19.95,19.95,19.85,19.85,202
20140601|2014-02-21 08:30,21,19.85,19.9,19.85,19.9,115
20140601|2014-02-21 09:00,21,19.85,19.9,19.85,19.9,118
20140601|2014-02-21 09:30,21,19.9,19.9,19.75,19.75,142
20140601|2014-02-21 10:00,21,19.7,19.75,19.65,19.65,525
20140601|2014-02-24 03:00,24,19.7,19.7,19.7,19.7,6
20140601|2014-02-24 03:30,24,19.7,19.7,19.7,19.7,6
20140601|2014-02-24 04:00,24,19.75,19.75,19.75,19.75,100
20140601|2014-02-24 04:30,24,19.8,19.85,19.8,19.85,26
20140601|2014-02-24 07:30,24,19.8,19.8,19.8,19.8,175
20140601|2014-02-24 08:00,24,19.9,19.9,19.9,19.9,175
20140601|2014-02-24 08:30,24,19.8,19.8,19.8,19.8,1
20140601|2014-02-24 09:00,24,19.8,19.8,19.8,19.8,361
20140601|2014-02-24 09:30,24,19.8,19.8,19.8,19.8,176
20140601|2014-02-24 10:00,24,19.75,19.75,19.75,19.75,3
20140601|2014-02-25 02:00,25,19.9,19.9,19.9,19.9,1
20140601|2014-02-25 03:30,25,19.85,19.85,19.8,19.8,4
20140601|2014-02-25 05:00,25,19.8,19.8,19.8,19.8,1
20140601|2014-02-25 08:00,25,19.7,19.75,19.7,19.75,6
20140601|2014-02-25 08:30,25,19.7,19.8,19.7,19.8,19
20140601|2014-02-25 09:00,25,19.85,19.85,19.75,19.75,40
20140601|2014-02-25 09:30,25,19.7,19.7,19.7,19.7,14
20140601|2014-02-25 10:00,25,19.65,19.65,19.6,19.6,15
20140601|2014-02-26 03:00,26,19.65,19.65,19.65,19.65,1
20140601|2014-02-26 04:30,26,19.6,19.6,19.6,19.6,2
20140601|2014-02-26 06:30,26,19.65,19.65,19.65,19.65,19
20140601|2014-02-26 08:30,26,19.65,19.8,19.65,19.8,33
20140601|2014-02-26 09:00,26,19.75,19.75,19.7,19.7,127
20140601|2014-02-26 10:00,26,19.65,19.65,19.6,19.6,26
20140601|2014-02-27 02:00,27,19.7,19.7,19.7,19.7,5
20140601|2014-02-27 03:00,27,19.8,19.8,19.8,19.8,1
20140601|2014-02-27 03:30,27,20.1,20.1,20.1,20.1,1
20140601|2014-02-27 04:00,27,20.15,20.15,20.05,20.05,56
20140601|2014-02-27 05:00,27,20.1,20.1,20.1,20.1,10
20140601|2014-02-27 05:30,27,20.05,20.05,20.05,20.05,50
20140601|2014-02-27 06:00,27,20,20,20,20,21
20140601|2014-02-27 08:30,27,20,20,20,20,1
20140601|2014-02-27 09:00,27,20,20,20,20,1
20140601|2014-02-27 09:30,27,19.95,19.95,19.95,19.95,16
20140601|2014-02-27 10:00,27,19.9,19.9,19.9,19.9,17
20140601|2014-02-28 05:00,28,20.1,20.1,20.1,20.1,27
20140601|2014-02-28 05:30,28,20.1,20.1,20.05,20.05,25
20140601|2014-02-28 06:00,28,20.15,20.15,20.1,20.15,19
20140601|2014-02-28 06:30,28,20.1,20.1,20.1,20.1,35
20140601|2014-02-28 07:00,28,20.05,20.05,20.05,20.05,6
20140601|2014-02-28 07:30,28,20,20.05,19.95,19.95,31
20140601|2014-02-28 08:00,28,19.9,19.9,19.9,19.9,15
20140601|2014-02-28 09:00,28,19.8,19.8,19.8,19.8,17
20140601|2014-02-28 10:00,28,19.8,19.85,19.8,19.8,176
20140601|2014-03-03 02:00,3,20.3,20.4,20.3,20.4,8
20140601|2014-03-03 02:30,3,20.45,20.45,20.45,20.45,5
20140601|2014-03-03 03:00,3,20.35,20.45,20.35,20.45,138
20140601|2014-03-03 03:30,3,20.3,20.5,20.3,20.5,62
20140601|2014-03-03 04:00,3,20.5,20.5,20.5,20.5,54
20140601|2014-03-03 04:30,3,20.55,20.6,20.55,20.6,9
20140601|2014-03-03 05:00,3,20.6,20.6,20.6,20.6,11
20140601|2014-03-03 05:30,3,20.75,20.8,20.75,20.8,20
20140601|2014-03-03 06:00,3,20.8,20.8,20.8,20.8,1
20140601|2014-03-03 06:30,3,20.75,20.75,20.5,20.5,38
20140601|2014-03-03 07:30,3,20.55,20.55,20.55,20.55,16
20140601|2014-03-03 08:00,3,20.55,20.6,20.55,20.6,346
20140601|2014-03-03 08:30,3,20.5,20.5,20.45,20.5,133
20140601|2014-03-03 09:00,3,20.5,20.65,20.5,20.65,274
20140601|2014-03-03 09:30,3,20.65,20.65,20.6,20.65,113
20140601|2014-03-03 10:00,3,20.7,20.95,20.7,20.95,147
20140601|2014-03-04 02:00,4,20.65,20.65,20.45,20.45,46
20140601|2014-03-04 02:30,4,20.5,20.6,20.5,20.55,159
20140601|2014-03-04 03:00,4,20.5,20.5,20.5,20.5,5
20140601|2014-03-04 03:30,4,20.45,20.45,20.4,20.4,7
20140601|2014-03-04 04:00,4,20.45,20.45,20.45,20.45,3
20140601|2014-03-04 04:30,4,20.4,20.4,20.25,20.25,40
20140601|2014-03-04 05:00,4,20.15,20.2,20.15,20.2,19
20140601|2014-03-04 06:00,4,20.05,20.05,20.05,20.05,10
20140601|2014-03-04 07:00,4,20.1,20.1,20.1,20.1,18
20140601|2014-03-04 07:30,4,20.1,20.1,20.1,20.1,2
20140601|2014-03-04 08:30,4,20.05,20.1,20,20,462
20140601|2014-03-04 09:00,4,20.1,20.1,20.1,20.1,6
20140601|2014-03-04 09:30,4,20.05,20.05,20,20,105
20140601|2014-03-04 10:00,4,19.9,19.9,19.85,19.85,86
20140601|2014-03-05 02:30,5,19.8,19.8,19.8,19.8,30
20140601|2014-03-05 04:00,5,19.9,19.9,19.9,19.9,29
20140601|2014-03-05 05:30,5,19.85,19.85,19.85,19.85,1
20140601|2014-03-05 07:00,5,19.85,19.85,19.85,19.85,1
20140601|2014-03-05 07:30,5,19.8,19.8,19.8,19.8,4
20140601|2014-03-05 09:00,5,19.8,19.8,19.8,19.8,6
20140601|2014-03-05 09:30,5,19.8,19.85,19.8,19.85,91
20140601|2014-03-05 10:00,5,19.8,19.9,19.8,19.9,252
20140601|2014-03-06 04:00,6,19.75,19.75,19.75,19.75,17
20140601|2014-03-06 05:00,6,19.8,19.8,19.8,19.8,29
20140601|2014-03-06 06:30,6,19.8,19.85,19.8,19.85,37
20140601|2014-03-06 07:30,6,19.8,19.9,19.8,19.85,17
20140601|2014-03-06 08:00,6,19.8,19.8,19.75,19.75,13
20140601|2014-03-06 08:30,6,19.75,19.75,19.75,19.75,2
20140601|2014-03-06 09:00,6,19.8,19.8,19.8,19.8,30
20140601|2014-03-06 09:30,6,19.75,19.75,19.75,19.75,135
20140601|2014-03-06 10:00,6,19.75,19.8,19.75,19.75,238
20140601|2014-03-07 03:00,7,19.9,20,19.9,20,43
20140601|2014-03-07 03:30,7,20,20,20,20,7
20140601|2014-03-07 05:00,7,19.9,19.9,19.9,19.9,4
20140601|2014-03-07 07:00,7,19.9,19.9,19.9,19.9,3
20140601|2014-03-07 07:30,7,19.8,19.8,19.8,19.8,9
20140601|2014-03-07 08:00,7,19.85,19.85,19.85,19.85,10
20140601|2014-03-07 08:30,7,19.9,20.1,19.9,20.05,121
20140601|2014-03-07 09:00,7,19.95,19.95,19.9,19.95,70
20140601|2014-03-07 09:30,7,19.95,19.95,19.95,19.95,302
20140601|2014-03-07 10:00,7,20.1,20.2,20.1,20.15,270
20140601|2014-03-10 03:00,10,20.25,20.25,20.1,20.1,252
20140601|2014-03-10 04:00,10,20.05,20.05,20,20,18
20140601|2014-03-10 05:30,10,20.05,20.05,20,20,5
20140601|2014-03-10 06:30,10,20.1,20.1,20.1,20.1,6
20140601|2014-03-10 07:00,10,20.15,20.15,20.1,20.1,2
20140601|2014-03-10 07:30,10,20.15,20.15,20.15,20.15,6
20140601|2014-03-10 08:00,10,20.15,20.2,20.15,20.2,3
20140601|2014-03-10 08:30,10,20.2,20.2,20.2,20.2,13
20140601|2014-03-10 09:00,10,20.2,20.3,20.15,20.3,25
20140601|2014-03-10 09:30,10,20.35,20.45,20.35,20.45,24
20140601|2014-03-10 11:00,10,20.45,20.45,20.3,20.35,79
20140601|2014-03-11 03:00,11,20.25,20.25,20.15,20.15,116
20140601|2014-03-11 03:30,11,20.2,20.2,20.2,20.2,1
20140601|2014-03-11 04:00,11,20.25,20.25,20.25,20.25,6
20140601|2014-03-11 04:30,11,20.3,20.35,20.3,20.3,47
20140601|2014-03-11 05:00,11,20.25,20.25,20.25,20.25,1
20140601|2014-03-11 07:00,11,20.25,20.25,20.25,20.25,10
20140601|2014-03-11 07:30,11,20.3,20.3,20.25,20.25,9
20140601|2014-03-11 08:00,11,20.25,20.25,20.15,20.15,26
20140601|2014-03-11 09:00,11,20.25,20.25,20.25,20.25,20
20140601|2014-03-11 09:30,11,20.1,20.1,20,20,8
20140601|2014-03-11 10:30,11,20.1,20.15,20.1,20.15,71
20140601|2014-03-11 11:00,11,20.2,20.4,20.2,20.3,61
20140601|2014-03-12 03:00,12,20.5,20.6,20.5,20.6,41
20140601|2014-03-12 03:30,12,20.6,20.7,20.6,20.6,305
20140601|2014-03-12 04:00,12,20.65,20.65,20.65,20.65,6
20140601|2014-03-12 05:30,12,20.65,20.7,20.65,20.7,10
20140601|2014-03-12 06:00,12,20.75,20.75,20.7,20.7,14
20140601|2014-03-12 07:30,12,20.65,20.7,20.65,20.7,3
20140601|2014-03-12 09:00,12,20.6,20.6,20.6,20.6,101
20140601|2014-03-12 09:30,12,20.5,20.5,20.5,20.5,2
20140601|2014-03-12 10:00,12,20.4,20.4,20.3,20.3,4
20140601|2014-03-12 10:30,12,20.35,20.35,20.35,20.35,1
20140601|2014-03-13 03:00,13,20.3,20.3,20.3,20.3,2
20140601|2014-03-13 03:30,13,20.35,20.35,20.3,20.3,11
20140601|2014-03-13 04:00,13,20.3,20.3,20.3,20.3,2
20140601|2014-03-13 04:30,13,20.25,20.35,20.25,20.35,17
20140601|2014-03-13 06:00,13,20.3,20.3,20.3,20.3,7
20140601|2014-03-13 08:30,13,20.3,20.35,20.3,20.35,5
20140601|2014-03-13 09:30,13,20.5,20.5,20.5,20.5,5
20140601|2014-03-13 10:00,13,20.6,20.65,20.45,20.5,12
20140601|2014-03-13 10:30,13,20.65,20.65,20.55,20.6,12
20140601|2014-03-13 11:00,13,20.75,20.85,20.7,20.85,16
20140601|2014-03-14 03:00,14,21.05,21.05,20.95,20.95,124
20140601|2014-03-14 03:30,14,20.95,21.1,20.95,21.05,1084
20140601|2014-03-14 04:00,14,21,21.05,21,21,1754
20140601|2014-03-14 04:30,14,20.95,20.95,20.95,20.95,11
20140601|2014-03-14 05:00,14,20.95,20.95,20.9,20.9,154
20140601|2014-03-14 05:30,14,20.95,21,20.95,21,29
20140601|2014-03-14 06:00,14,21.05,21.1,21.05,21.1,20
20140601|2014-03-14 06:30,14,21.1,21.2,21.1,21.2,94
20140601|2014-03-14 07:00,14,21.2,21.45,21.2,21.45,183
20140601|2014-03-14 07:30,14,21.5,21.5,21.3,21.3,631
20140601|2014-03-14 08:00,14,21.2,21.2,21.2,21.2,2
20140601|2014-03-14 08:30,14,21.1,21.15,21.05,21.1,205
20140601|2014-03-14 09:00,14,21.15,21.2,21.05,21.1,273
20140601|2014-03-14 10:00,14,21.2,21.4,21.2,21.4,152
20140601|2014-03-14 10:30,14,21.15,21.15,21,21,80
20140601|2014-03-14 11:00,14,20.95,21.1,20.95,21.1,165
20140601|2014-03-17 03:00,17,20.9,21.1,20.9,20.95,67
20140601|2014-03-17 03:30,17,20.9,20.9,20.7,20.7,116
20140601|2014-03-17 04:00,17,20.75,20.8,20.7,20.8,160
20140601|2014-03-17 04:30,17,20.75,20.75,20.75,20.75,60
20140601|2014-03-17 05:00,17,20.7,20.7,20.7,20.7,8
20140601|2014-03-17 05:30,17,20.65,20.65,20.65,20.65,1
20140601|2014-03-17 07:30,17,20.85,20.85,20.85,20.85,190
20140601|2014-03-17 08:00,17,20.75,20.75,20.75,20.75,1
20140601|2014-03-17 08:30,17,20.7,20.7,20.55,20.6,48
20140601|2014-03-17 09:00,17,20.6,20.75,20.6,20.7,61
20140601|2014-03-17 10:00,17,20.65,20.65,20.4,20.45,278
20140601|2014-03-17 10:30,17,20.5,20.5,20.45,20.45,191
20140601|2014-03-17 11:00,17,20.5,20.55,20.45,20.55,364
20140601|2014-03-18 03:00,18,20.65,20.7,20.65,20.7,27
20140601|2014-03-18 03:30,18,20.65,20.65,20.65,20.65,2
20140601|2014-03-18 04:00,18,20.65,20.7,20.65,20.65,28
20140601|2014-03-18 04:30,18,20.65,20.65,20.65,20.65,2
20140601|2014-03-18 05:00,18,20.65,20.65,20.6,20.6,8
20140601|2014-03-18 05:30,18,20.6,20.6,20.55,20.55,251
20140601|2014-03-18 06:00,18,20.55,20.55,20.55,20.55,6
20140601|2014-03-18 06:30,18,20.5,20.5,20.15,20.3,28
20140601|2014-03-18 07:00,18,20.25,20.3,20.25,20.3,84
20140601|2014-03-18 07:30,18,20.25,20.35,20.25,20.35,105
20140601|2014-03-18 08:00,18,20.35,20.35,20.35,20.35,2
20140601|2014-03-18 08:30,18,20.3,20.3,20.3,20.3,8
20140601|2014-03-18 09:00,18,20.25,20.25,20.05,20.1,522
20140601|2014-03-18 09:30,18,20.05,20.2,20.05,20.2,58
20140601|2014-03-18 10:00,18,20.15,20.2,20.15,20.2,20
20140601|2014-03-18 11:00,18,20.2,20.25,20.2,20.25,9
20140601|2014-03-19 03:00,19,20.15,20.2,20.15,20.2,13
20140601|2014-03-19 03:30,19,20.3,20.3,20.2,20.2,45
20140601|2014-03-19 04:00,19,20.15,20.15,20.1,20.1,49
20140601|2014-03-19 04:30,19,20.1,20.2,20.1,20.15,31
20140601|2014-03-19 05:00,19,20.1,20.1,20.1,20.1,30
20140601|2014-03-19 05:30,19,20.1,20.15,20.05,20.05,34
20140601|2014-03-19 06:00,19,20.05,20.05,20,20,31
20140601|2014-03-19 06:30,19,20,20.05,19.95,20.05,7
20140601|2014-03-19 07:00,19,20,20,20,20,43
20140601|2014-03-19 07:30,19,19.95,20,19.95,20,40
20140601|2014-03-19 08:00,19,20,20.05,20,20,38
20140601|2014-03-19 08:30,19,20.1,20.1,20,20,49
20140601|2014-03-19 09:00,19,20.05,20.05,19.95,20.05,68
20140601|2014-03-19 09:30,19,20.1,20.1,20.05,20.1,31
20140601|2014-03-19 10:00,19,20.05,20.1,20,20.05,43
20140601|2014-03-19 10:30,19,20.05,20.1,20.05,20.05,60
20140601|2014-03-19 11:00,19,20.05,20.05,20,20.05,145
20140601|2014-03-20 03:00,20,20.35,20.35,20,20.05,348
20140601|2014-03-20 03:30,20,19.95,20,19.9,19.9,190
20140601|2014-03-20 04:00,20,19.95,20,19.95,19.95,79
20140601|2014-03-20 04:30,20,19.95,20.05,19.95,20.05,13
20140601|2014-03-20 05:00,20,20.05,20.1,20.05,20.1,5
20140601|2014-03-20 05:30,20,20.15,20.25,20.1,20.25,9
20140601|2014-03-20 06:00,20,20.25,20.25,20.25,20.25,1
20140601|2014-03-20 06:30,20,20.15,20.15,20.15,20.15,4
20140601|2014-03-20 07:00,20,20.1,20.1,20.1,20.1,29
20140601|2014-03-20 07:30,20,20.1,20.1,20.1,20.1,10
20140601|2014-03-20 08:30,20,20.1,20.1,20,20.1,77
20140601|2014-03-20 09:00,20,19.95,20,19.8,19.85,45
20140601|2014-03-20 09:30,20,19.85,19.9,19.85,19.9,125
20140601|2014-03-20 10:00,20,19.9,20,19.9,20,4
20140601|2014-03-20 10:30,20,19.95,19.95,19.95,19.95,4
20140601|2014-03-20 11:00,20,19.85,19.85,19.75,19.8,22
20140601|2014-03-21 03:00,21,19.55,19.55,19.45,19.45,179
20140601|2014-03-21 03:30,21,19.65,19.7,19.5,19.55,70
20140601|2014-03-21 04:00,21,19.6,19.65,19.6,19.65,22
20140601|2014-03-21 04:30,21,19.65,19.65,19.6,19.6,22
20140601|2014-03-21 05:00,21,19.6,19.6,19.6,19.6,2
20140601|2014-03-21 05:30,21,19.7,19.7,19.7,19.7,20
20140601|2014-03-21 06:00,21,19.7,19.7,19.65,19.65,7
20140601|2014-03-21 06:30,21,19.75,19.75,19.75,19.75,7
20140601|2014-03-21 07:00,21,19.75,19.75,19.75,19.75,2
20140601|2014-03-21 07:30,21,19.8,19.8,19.8,19.8,10
20140601|2014-03-21 08:00,21,19.8,19.8,19.75,19.75,53
20140601|2014-03-21 08:30,21,19.75,19.8,19.7,19.75,42
20140601|2014-03-21 09:00,21,19.8,19.9,19.8,19.9,33
20140601|2014-03-21 09:30,21,19.9,19.9,19.9,19.9,7
20140601|2014-03-21 10:00,21,19.85,19.9,19.8,19.8,282
20140601|2014-03-21 11:00,21,19.85,19.9,19.8,19.8,350
20140601|2014-03-21 11:30,21,19.8,19.8,19.8,19.8,55
20140601|2014-03-24 03:00,24,19.65,19.75,19.65,19.65,56
20140601|2014-03-24 03:30,24,19.75,19.8,19.7,19.75,433
20140601|2014-03-24 04:00,24,19.75,20,19.75,20,81
20140601|2014-03-24 04:30,24,20,20.05,20,20,37
20140601|2014-03-24 05:00,24,19.9,19.9,19.9,19.9,2
20140601|2014-03-24 06:00,24,19.95,19.95,19.95,19.95,8
20140601|2014-03-24 06:30,24,19.95,19.95,19.95,19.95,10
20140601|2014-03-24 07:00,24,19.95,19.95,19.95,19.95,15
20140601|2014-03-24 07:30,24,19.9,19.9,19.85,19.85,42
20140601|2014-03-24 08:00,24,19.9,19.9,19.85,19.85,18
20140601|2014-03-24 08:30,24,19.8,20,19.75,19.95,131
20140601|2014-03-24 09:00,24,20.05,20.25,20.05,20.25,186
20140601|2014-03-24 09:30,24,20.35,20.35,20.3,20.35,10
20140601|2014-03-24 10:00,24,20.45,20.5,20.35,20.35,78
20140601|2014-03-24 10:30,24,20.4,20.4,20.4,20.4,28
20140601|2014-03-24 11:00,24,20.35,20.4,20.35,20.4,447
20140601|2014-03-25 03:00,25,20.25,20.25,19.95,20.05,164
20140601|2014-03-25 03:30,25,20.05,20.15,20.05,20.15,89
20140601|2014-03-25 04:00,25,20.15,20.15,20.05,20.05,119
20140601|2014-03-25 04:30,25,20,20,20,20,22
20140601|2014-03-25 06:00,25,19.95,19.95,19.9,19.9,6
20140601|2014-03-25 06:30,25,19.85,19.85,19.8,19.85,23
20140601|2014-03-25 07:30,25,19.85,19.85,19.8,19.8,10
20140601|2014-03-25 08:00,25,19.85,19.85,19.8,19.85,294
20140601|2014-03-25 08:30,25,19.85,19.9,19.85,19.9,40
20140601|2014-03-25 09:00,25,19.85,19.9,19.85,19.9,27
20140601|2014-03-25 09:30,25,19.95,20.1,19.95,20.1,130
20140601|2014-03-25 10:00,25,20,20.05,19.95,20,207
20140601|2014-03-25 10:30,25,20,20.15,20,20.1,29
20140601|2014-03-25 11:00,25,20.1,20.15,20.05,20.1,193
20140601|2014-03-26 03:00,26,19.75,19.8,19.65,19.8,329
20140601|2014-03-26 03:30,26,19.8,19.8,19.75,19.75,8
20140601|2014-03-26 04:00,26,19.7,19.7,19.5,19.6,97
20140601|2014-03-26 04:30,26,19.55,19.6,19.5,19.6,5
20140601|2014-03-26 05:00,26,19.65,19.65,19.65,19.65,50
20140601|2014-03-26 05:30,26,19.6,19.6,19.6,19.6,361
20140601|2014-03-26 06:00,26,19.6,19.6,19.5,19.5,19
20140601|2014-03-26 06:30,26,19.6,19.65,19.6,19.6,23
20140601|2014-03-26 07:00,26,19.55,19.55,19.5,19.5,19
20140601|2014-03-26 07:30,26,19.65,19.7,19.65,19.65,305
20140601|2014-03-26 08:00,26,19.65,19.65,19.65,19.65,1
20140601|2014-03-26 08:30,26,19.65,19.75,19.65,19.75,123
20140601|2014-03-26 09:00,26,19.75,19.75,19.75,19.75,1
20140601|2014-03-26 09:30,26,19.75,19.75,19.75,19.75,8
20140601|2014-03-26 10:00,26,19.75,19.75,19.75,19.75,7
20140601|2014-03-26 10:30,26,19.8,19.8,19.8,19.8,27
20140601|2014-03-26 11:00,26,19.75,19.75,19.7,19.7,81
20140601|2014-03-27 03:00,27,19.65,20.05,19.65,20.05,86
20140601|2014-03-27 03:30,27,20,20.05,19.95,20,488
20140601|2014-03-27 04:00,27,19.9,19.9,19.9,19.9,15
20140601|2014-03-27 04:30,27,19.9,19.9,19.9,19.9,150
20140601|2014-03-27 05:00,27,19.8,19.8,19.8,19.8,5
20140601|2014-03-27 05:30,27,19.9,19.9,19.9,19.9,110
20140601|2014-03-27 06:00,27,19.85,19.85,19.85,19.85,1
20140601|2014-03-27 07:30,27,20,20.05,19.95,20,143
20140601|2014-03-27 08:00,27,19.95,19.95,19.95,19.95,1
20140601|2014-03-27 08:30,27,19.95,20.1,19.95,20,312
20140601|2014-03-27 09:00,27,20,20,19.9,19.9,32
20140601|2014-03-27 09:30,27,20.05,20.05,20.05,20.05,2
20140601|2014-03-27 10:00,27,20.1,20.1,20,20,3
20140601|2014-03-27 11:00,27,20.15,20.15,20,20,129
20140601|2014-03-28 03:00,28,19.8,19.85,19.75,19.8,66
20140601|2014-03-28 03:30,28,19.8,19.8,19.7,19.7,142
20140601|2014-03-28 04:00,28,19.75,19.75,19.75,19.75,10
20140601|2014-03-28 04:30,28,19.7,19.8,19.7,19.8,39
20140601|2014-03-28 05:00,28,19.8,19.8,19.75,19.75,53
20140601|2014-03-28 05:30,28,19.75,19.75,19.75,19.75,20
20140601|2014-03-28 06:30,28,19.8,19.8,19.8,19.8,2
20140601|2014-03-28 07:30,28,19.8,19.8,19.8,19.8,43
20140601|2014-03-28 08:00,28,19.85,19.85,19.85,19.85,6
20140601|2014-03-28 08:30,28,19.8,19.8,19.8,19.8,2
20140601|2014-03-28 09:00,28,19.85,19.85,19.85,19.85,2
20140601|2014-03-28 09:30,28,19.75,19.85,19.75,19.85,3
20140601|2014-03-28 10:00,28,19.85,19.85,19.85,19.85,50
20140601|2014-03-28 10:30,28,19.9,19.95,19.9,19.9,70
20140601|2014-03-28 11:00,28,19.9,19.95,19.85,19.85,466
20140601|2014-03-31 02:00,31,19.85,19.85,19.5,19.8,34
20140601|2014-03-31 02:30,31,19.8,19.8,19.8,19.8,6
20140601|2014-03-31 03:00,31,19.85,19.85,19.7,19.8,264
20140601|2014-03-31 03:30,31,19.8,19.85,19.8,19.85,70
20140601|2014-03-31 04:00,31,19.8,19.9,19.8,19.9,28
20140601|2014-03-31 05:30,31,19.9,19.9,19.9,19.9,6
20140601|2014-03-31 06:00,31,19.85,19.9,19.85,19.9,54
20140601|2014-03-31 06:30,31,19.85,19.85,19.8,19.8,29
20140601|2014-03-31 07:00,31,19.8,19.8,19.8,19.8,4
20140601|2014-03-31 07:30,31,19.8,19.8,19.75,19.75,9
20140601|2014-03-31 08:00,31,19.75,19.8,19.75,19.8,155
20140601|2014-03-31 08:30,31,19.85,19.85,19.8,19.8,60
20140601|2014-03-31 09:00,31,19.8,19.9,19.8,19.9,14
20140601|2014-03-31 09:30,31,19.85,19.9,19.85,19.9,24
20140601|2014-03-31 10:00,31,19.9,20,19.9,19.95,227
20140601|2014-04-01 02:00,1,19.75,19.75,19.6,19.65,72
20140601|2014-04-01 02:30,1,19.65,19.65,19.65,19.65,319
20140601|2014-04-01 03:00,1,19.6,19.65,19.6,19.65,129
20140601|2014-04-01 03:30,1,19.65,19.65,19.65,19.65,62
20140601|2014-04-01 04:00,1,19.65,19.65,19.65,19.65,50
20140601|2014-04-01 05:30,1,19.6,19.6,19.6,19.6,30
20140601|2014-04-01 06:30,1,19.6,19.6,19.6,19.6,2
20140601|2014-04-01 07:30,1,19.55,19.55,19.55,19.55,198
20140601|2014-04-01 08:00,1,19.45,19.45,19.4,19.45,236
20140601|2014-04-01 08:30,1,19.45,19.45,19.4,19.4,24
20140601|2014-04-01 09:00,1,19.4,19.45,19.4,19.4,74
20140601|2014-04-01 09:30,1,19.45,19.55,19.45,19.5,331
20140601|2014-04-01 10:00,1,19.5,19.5,19.45,19.5,72
20140601|2014-04-02 02:00,2,19.35,19.35,19.3,19.3,289
20140601|2014-04-02 02:30,2,19.3,19.3,19.3,19.3,64
20140601|2014-04-02 03:00,2,19.35,19.35,19.3,19.35,95
20140601|2014-04-02 03:30,2,19.35,19.35,19.35,19.35,91
20140601|2014-04-02 04:30,2,19.4,19.4,19.35,19.35,55
20140601|2014-04-02 05:30,2,19.4,19.4,19.4,19.4,5
20140601|2014-04-02 06:30,2,19.4,19.4,19.4,19.4,12
20140601|2014-04-02 07:00,2,19.45,19.45,19.3,19.35,116
20140601|2014-04-02 07:30,2,19.35,19.35,19.35,19.35,1
20140601|2014-04-02 08:00,2,19.35,19.35,19.35,19.35,35
20140601|2014-04-02 09:00,2,19.3,19.35,19.3,19.35,41
20140601|2014-04-02 09:30,2,19.3,19.3,19.3,19.3,15
20140601|2014-04-02 10:00,2,19.35,19.35,19.3,19.3,109
20140601|2014-04-02 10:30,2,19.3,19.3,19.3,19.3,100
20140601|2014-04-03 03:00,3,19.35,19.35,19.3,19.3,11
20140601|2014-04-03 04:00,3,19.35,19.35,19.35,19.35,2
20140601|2014-04-03 04:30,3,19.35,19.35,19.35,19.35,13
20140601|2014-04-03 05:00,3,19.3,19.3,19.3,19.3,1
20140601|2014-04-03 05:30,3,19.3,19.3,19.25,19.25,2757
20140601|2014-04-03 06:30,3,19.25,19.3,19.25,19.3,39
20140601|2014-04-03 07:00,3,19.25,19.3,19.2,19.2,149
20140601|2014-04-03 07:30,3,19.2,19.3,19.1,19.2,161
20140601|2014-04-03 08:00,3,19.1,19.1,19,19,56
20140601|2014-04-03 08:30,3,19.05,19.05,19.05,19.05,7
20140601|2014-04-03 09:30,3,19.15,19.2,19.15,19.15,55
20140601|2014-04-03 10:00,3,19.1,19.1,19.05,19.1,163
20140601|2014-04-04 02:00,4,19.05,19.05,18.95,19,218
20140601|2014-04-04 03:00,4,19,19,19,19,100
20140601|2014-04-04 03:30,4,19,19,19,19,151
20140601|2014-04-04 04:00,4,19,19,19,19,2
20140601|2014-04-04 04:30,4,18.95,18.95,18.95,18.95,3
20140601|2014-04-04 05:30,4,18.95,18.95,18.95,18.95,3
20140601|2014-04-04 06:00,4,18.95,18.95,18.95,18.95,25
20140601|2014-04-04 06:30,4,18.9,18.95,18.9,18.95,70
20140601|2014-04-04 07:00,4,18.9,18.9,18.9,18.9,227
20140601|2014-04-04 07:30,4,18.8,18.8,18.75,18.8,413
20140601|2014-04-04 08:30,4,18.9,18.9,18.9,18.9,53
20140601|2014-04-04 09:00,4,18.75,18.85,18.7,18.85,119
20140601|2014-04-04 09:30,4,18.8,18.9,18.8,18.9,15
20140601|2014-04-04 10:00,4,18.9,18.9,18.85,18.85,9
20140601|2014-04-07 02:30,7,19.35,19.4,19.35,19.4,248
20140601|2014-04-07 03:00,7,19.4,19.4,19.4,19.4,579
20140601|2014-04-07 04:00,7,19.3,19.3,19.3,19.3,81
20140601|2014-04-07 04:30,7,19.35,19.35,19.35,19.35,34
20140601|2014-04-07 05:00,7,19.35,19.35,19.35,19.35,16
20140601|2014-04-07 05:30,7,19.35,19.35,19.35,19.35,10
20140601|2014-04-07 06:00,7,19.4,19.4,19.4,19.4,6
20140601|2014-04-07 07:30,7,19.35,19.35,19.3,19.3,36
20140601|2014-04-07 08:30,7,19.4,19.45,19.35,19.35,126
20140601|2014-04-07 09:00,7,19.3,19.3,19.3,19.3,24
20140601|2014-04-07 09:30,7,19.5,19.5,19.5,19.5,5
20140601|2014-04-07 10:00,7,19.45,19.45,19.45,19.45,8
20140601|2014-04-08 03:30,8,19.35,19.35,19.3,19.3,118
20140601|2014-04-08 04:00,8,19.35,19.4,19.35,19.4,4
20140601|2014-04-08 04:30,8,19.4,19.65,19.4,19.65,128
20140601|2014-04-08 05:00,8,19.6,19.6,19.6,19.6,1
20140601|2014-04-08 05:30,8,19.65,19.7,19.65,19.7,145
20140601|2014-04-08 06:00,8,19.65,19.65,19.6,19.6,255
20140601|2014-04-08 06:30,8,19.6,19.65,19.6,19.65,101
20140601|2014-04-08 07:30,8,19.55,19.55,19.55,19.55,70
20140601|2014-04-08 08:00,8,19.65,19.65,19.65,19.65,281
20140601|2014-04-08 08:30,8,19.6,19.6,19.6,19.6,5
20140601|2014-04-08 09:00,8,19.6,19.7,19.6,19.7,19
20140601|2014-04-08 09:30,8,19.7,19.7,19.5,19.5,18
20140601|2014-04-08 10:00,8,19.4,19.45,19.35,19.4,328
20140601|2014-04-09 03:00,9,19.3,19.35,19.25,19.25,21
20140601|2014-04-09 03:30,9,19.25,19.25,19.25,19.25,1
20140601|2014-04-09 04:00,9,19.25,19.25,19.25,19.25,4
20140601|2014-04-09 05:30,9,19.3,19.3,19.3,19.3,4
20140601|2014-04-09 06:00,9,19.25,19.25,19.25,19.25,25
20140601|2014-04-09 06:30,9,19.15,19.2,19.15,19.15,42
20140601|2014-04-09 07:00,9,19.15,19.15,19.15,19.15,9
20140601|2014-04-09 08:30,9,19.2,19.2,19.15,19.15,139
20140601|2014-04-09 09:00,9,19.2,19.2,19.2,19.2,2
20140601|2014-04-09 10:00,9,19.15,19.15,19.1,19.1,25
20140601|2014-04-10 02:30,10,19.05,19.05,19.05,19.05,9
20140601|2014-04-10 03:00,10,19.05,19.05,19,19,29
20140601|2014-04-10 03:30,10,19.05,19.15,19.05,19.15,272
20140601|2014-04-10 04:00,10,19.2,19.3,19.2,19.3,19
20140601|2014-04-10 04:30,10,19.35,19.35,19.3,19.3,41
20140601|2014-04-10 05:00,10,19.25,19.25,19.25,19.25,3
20140601|2014-04-10 05:30,10,19.2,19.2,19.1,19.15,12
20140601|2014-04-10 06:00,10,19.1,19.15,19.05,19.05,19
20140601|2014-04-10 06:30,10,19,19.1,19,19.1,20
20140601|2014-04-10 07:00,10,19.15,19.15,19.15,19.15,5
20140601|2014-04-10 07:30,10,19.1,19.1,19.1,19.1,23
20140601|2014-04-10 08:00,10,19.05,19.05,19.05,19.05,4
20140601|2014-04-10 08:30,10,19.05,19.1,19.05,19.1,8
20140601|2014-04-10 09:00,10,19.15,19.15,19.15,19.15,5
20140601|2014-04-10 09:30,10,19.1,19.15,19.1,19.15,21
20140601|2014-04-10 10:00,10,19.25,19.3,19.25,19.25,29
20140601|2014-04-11 02:00,11,19.6,19.6,19.45,19.45,3
20140601|2014-04-11 02:30,11,19.4,19.5,19.4,19.5,6
20140601|2014-04-11 03:00,11,19.55,19.6,19.55,19.55,22
20140601|2014-04-11 03:30,11,19.6,19.8,19.55,19.8,191
20140601|2014-04-11 04:00,11,19.85,19.85,19.75,19.75,117
20140601|2014-04-11 04:30,11,19.8,19.9,19.75,19.75,150
20140601|2014-04-11 05:30,11,19.75,19.75,19.75,19.75,16
20140601|2014-04-11 06:00,11,19.75,19.95,19.75,19.95,563
20140601|2014-04-11 06:30,11,19.9,19.9,19.85,19.9,28
20140601|2014-04-11 07:00,11,19.85,19.85,19.85,19.85,1
20140601|2014-04-11 07:30,11,19.9,19.9,19.9,19.9,23
20140601|2014-04-11 08:00,11,19.95,20,19.95,20,6
20140601|2014-04-11 08:30,11,19.9,19.9,19.85,19.9,16
20140601|2014-04-11 09:00,11,19.9,19.95,19.9,19.9,89
20140601|2014-04-11 09:30,11,19.9,19.9,19.7,19.7,158
20140601|2014-04-11 10:00,11,19.75,19.75,19.7,19.75,43
20140601|2014-04-14 02:00,14,19.9,19.9,19.75,19.75,61
20140601|2014-04-14 02:30,14,19.85,19.9,19.85,19.9,34
20140601|2014-04-14 03:00,14,19.95,20.05,19.95,20.05,63
20140601|2014-04-14 03:30,14,20,20,20,20,54
20140601|2014-04-14 04:00,14,20,20.35,20,20.3,240
20140601|2014-04-14 04:30,14,20.35,20.35,20.25,20.35,140
20140601|2014-04-14 05:00,14,20.2,20.25,20.15,20.15,44
20140601|2014-04-14 05:30,14,20.1,20.1,20.1,20.1,20
20140601|2014-04-14 07:00,14,19.95,19.95,19.8,19.8,120
20140601|2014-04-14 07:30,14,19.75,19.8,19.7,19.8,222
20140601|2014-04-14 08:00,14,19.8,19.8,19.8,19.8,12
20140601|2014-04-14 08:30,14,19.85,19.95,19.85,19.95,30
20140601|2014-04-14 09:00,14,19.9,19.9,19.9,19.9,18
20140601|2014-04-14 09:30,14,19.8,19.85,19.65,19.65,91
20140601|2014-04-14 10:00,14,19.65,19.75,19.65,19.75,101
20140601|2014-04-15 02:00,15,19.75,19.75,19.7,19.75,54
20140601|2014-04-15 02:30,15,19.75,19.8,19.75,19.8,19
20140601|2014-04-15 03:00,15,19.85,19.9,19.8,19.85,252
20140601|2014-04-15 03:30,15,19.8,19.85,19.8,19.85,23
20140601|2014-04-15 04:00,15,19.8,19.9,19.8,19.9,73
20140601|2014-04-15 04:30,15,19.95,20,19.95,19.95,15
20140601|2014-04-15 05:00,15,19.9,19.9,19.9,19.9,52
20140601|2014-04-15 05:30,15,19.85,19.85,19.8,19.8,40
20140601|2014-04-15 06:00,15,19.75,19.75,19.7,19.7,22
20140601|2014-04-15 06:30,15,19.75,19.75,19.75,19.75,3
20140601|2014-04-15 07:00,15,19.7,19.7,19.7,19.7,12
20140601|2014-04-15 08:00,15,19.7,19.75,19.7,19.75,231
20140601|2014-04-15 08:30,15,19.75,19.75,19.6,19.65,268
20140601|2014-04-15 09:00,15,19.7,19.9,19.7,19.9,60
20140601|2014-04-15 09:30,15,19.95,20,19.95,20,11
20140601|2014-04-15 10:00,15,20,20.25,20,20.25,518
20140601|2014-04-16 02:00,16,20,20,19.65,19.8,186
20140601|2014-04-16 02:30,16,19.85,19.95,19.85,19.85,575
20140601|2014-04-16 03:00,16,19.85,19.9,19.75,19.8,340
20140601|2014-04-16 03:30,16,19.65,19.7,19.65,19.7,7
20140601|2014-04-16 04:00,16,19.65,19.65,19.65,19.65,5
20140601|2014-04-16 04:30,16,19.65,19.7,19.65,19.7,106
20140601|2014-04-16 05:30,16,19.6,19.65,19.6,19.6,30
20140601|2014-04-16 06:00,16,19.6,19.65,19.6,19.65,154
20140601|2014-04-16 06:30,16,19.6,19.6,19.6,19.6,270
20140601|2014-04-16 07:00,16,19.6,19.6,19.6,19.6,96
20140601|2014-04-16 07:30,16,19.6,19.6,19.5,19.5,10
20140601|2014-04-16 08:00,16,19.5,19.5,19.5,19.5,201
20140601|2014-04-16 08:30,16,19.45,19.65,19.45,19.6,127
20140601|2014-04-16 09:00,16,19.6,19.6,19.5,19.55,24
20140601|2014-04-16 09:30,16,19.55,19.55,19.5,19.5,86
20140601|2014-04-16 10:00,16,19.55,19.55,19.4,19.45,612
20140601|2014-04-17 02:00,17,19.15,19.4,19.1,19.35,18
20140601|2014-04-17 02:30,17,19.35,19.4,19.25,19.25,184
20140601|2014-04-17 03:00,17,19.25,19.4,19.25,19.25,482
20140601|2014-04-17 03:30,17,19.25,19.3,19.25,19.3,120
20140601|2014-04-17 04:00,17,19.3,19.4,19.3,19.4,83
20140601|2014-04-17 04:30,17,19.4,19.5,19.4,19.5,97
20140601|2014-04-17 05:00,17,19.55,19.55,19.55,19.55,7
20140601|2014-04-17 05:30,17,19.5,19.5,19.5,19.5,12
20140601|2014-04-17 06:30,17,19.3,19.3,19.3,19.3,8
20140601|2014-04-17 07:00,17,19.3,19.4,19.25,19.25,163
20140601|2014-04-17 07:30,17,19.25,19.35,19.25,19.35,49
20140601|2014-04-17 08:00,17,19.3,19.35,19.3,19.35,24
20140601|2014-04-17 08:30,17,19.4,19.4,19.3,19.35,164
20140601|2014-04-17 09:00,17,19.35,19.4,19.35,19.35,865
20140601|2014-04-17 09:30,17,19.3,19.3,19.3,19.3,48
20140601|2014-04-17 10:00,17,19.3,19.35,19.2,19.3,652
20140601|2014-04-17 10:30,17,19.3,19.3,19.3,19.3,18
20140601|2014-04-22 02:00,22,19.1,19.1,18.85,18.85,267
20140601|2014-04-22 02:30,22,18.85,18.85,18.75,18.8,610
20140601|2014-04-22 03:00,22,18.8,18.85,18.8,18.8,40
20140601|2014-04-22 03:30,22,18.8,18.8,18.75,18.75,684
20140601|2014-04-22 04:00,22,18.8,18.85,18.75,18.75,300
20140601|2014-04-22 04:30,22,18.75,18.75,18.75,18.75,114
20140601|2014-04-22 05:00,22,18.75,18.75,18.65,18.7,3445
20140601|2014-04-22 05:30,22,18.7,18.7,18.7,18.7,6
20140601|2014-04-22 06:00,22,18.75,18.75,18.75,18.75,45
20140601|2014-04-22 06:30,22,18.75,18.75,18.75,18.75,70
20140601|2014-04-22 07:00,22,18.8,18.8,18.8,18.8,8
20140601|2014-04-22 07:30,22,18.8,18.8,18.8,18.8,35
20140601|2014-04-22 08:00,22,18.8,18.8,18.75,18.75,162
20140601|2014-04-22 08:30,22,18.75,18.75,18.7,18.7,90
20140601|2014-04-22 09:00,22,18.7,18.7,18.7,18.7,111
20140601|2014-04-22 09:30,22,18.7,18.7,18.7,18.7,52
20140601|2014-04-22 10:00,22,18.7,18.7,18.65,18.65,225
20140601|2014-04-23 02:00,23,18.8,18.85,18.75,18.8,177
20140601|2014-04-23 02:30,23,18.8,18.8,18.8,18.8,16
20140601|2014-04-23 03:00,23,18.8,18.8,18.75,18.75,44
20140601|2014-04-23 03:30,23,18.7,18.75,18.7,18.75,485
20140601|2014-04-23 04:00,23,18.75,18.75,18.75,18.75,154
20140601|2014-04-23 05:00,23,18.8,18.8,18.8,18.8,1
20140601|2014-04-23 07:00,23,18.8,18.8,18.8,18.8,10
20140601|2014-04-23 07:30,23,18.75,18.75,18.75,18.75,18
20140601|2014-04-23 08:00,23,18.75,18.75,18.75,18.75,9
20140601|2014-04-23 08:30,23,18.8,18.8,18.8,18.8,33
20140601|2014-04-23 09:00,23,18.85,19,18.85,18.95,527
20140601|2014-04-23 09:30,23,19,19,18.9,18.9,124
20140601|2014-04-23 10:00,23,18.9,19,18.9,18.9,125
20140601|2014-04-24 02:00,24,18.9,18.9,18.8,18.85,56
20140601|2014-04-24 02:30,24,18.75,18.75,18.7,18.7,15
20140601|2014-04-24 03:00,24,18.7,18.75,18.65,18.65,9
20140601|2014-04-24 04:00,24,18.7,18.7,18.7,18.7,1
20140601|2014-04-24 05:00,24,18.65,18.65,18.65,18.65,2
20140601|2014-04-24 05:30,24,18.7,18.7,18.7,18.7,3
20140601|2014-04-24 06:00,24,18.7,18.75,18.7,18.75,112
20140601|2014-04-24 06:30,24,18.75,18.8,18.75,18.8,112
20140601|2014-04-24 07:00,24,18.8,18.8,18.8,18.8,10
20140601|2014-04-24 07:30,24,18.7,18.75,18.7,18.75,24
20140601|2014-04-24 08:00,24,18.8,18.8,18.8,18.8,30
20140601|2014-04-24 08:30,24,18.85,19.35,18.85,19.2,563
20140601|2014-04-24 09:00,24,19.15,19.3,19.05,19.05,416
20140601|2014-04-24 09:30,24,19.05,19.1,19.05,19.1,10
20140601|2014-04-24 10:00,24,19.05,19.05,18.75,18.8,273
20140601|2014-04-24 10:30,24,18.75,18.75,18.75,18.75,31
20140601|2014-04-25 02:00,25,19,19.2,18.95,19.15,370
20140601|2014-04-25 02:30,25,19.1,19.1,19.1,19.1,5
20140601|2014-04-25 03:00,25,19.1,19.15,19.05,19.1,65
20140601|2014-04-25 03:30,25,19.15,19.15,19.1,19.15,290
20140601|2014-04-25 04:00,25,19.1,19.15,19.1,19.15,86
20140601|2014-04-25 04:30,25,19.15,19.15,19.15,19.15,2
20140601|2014-04-25 05:00,25,19.15,19.15,19.15,19.15,8
20140601|2014-04-25 05:30,25,19.15,19.35,19.15,19.3,232
20140601|2014-04-25 06:00,25,19.3,19.35,19.3,19.35,4
20140601|2014-04-25 06:30,25,19.3,19.35,19.3,19.35,14
20140601|2014-04-25 07:00,25,19.25,19.3,19.25,19.3,79
20140601|2014-04-25 07:30,25,19.25,19.25,19.25,19.25,89
20140601|2014-04-25 08:00,25,19.25,19.25,19.2,19.25,1276
20140601|2014-04-25 08:30,25,19.25,19.4,19.25,19.4,499
20140601|2014-04-25 09:00,25,19.35,19.35,19.3,19.3,401
20140601|2014-04-25 09:30,25,19.35,19.4,19.3,19.4,172
20140601|2014-04-25 10:00,25,19.4,19.5,19.35,19.4,2504
20140601|2014-04-25 10:30,25,19.35,19.35,19.35,19.35,43
20140601|2014-04-28 02:00,28,19.2,19.2,19,19.2,482
20140601|2014-04-28 02:30,28,19.2,19.2,19.1,19.1,78
20140601|2014-04-28 03:00,28,19.15,19.15,19.05,19.05,60
20140601|2014-04-28 03:30,28,19.1,19.1,19,19.05,25
20140601|2014-04-28 04:00,28,19.05,19.1,19.05,19.1,2
20140601|2014-04-28 04:30,28,19.05,19.1,19.05,19.1,96
20140601|2014-04-28 05:00,28,19.15,19.15,19.15,19.15,75
20140601|2014-04-28 05:30,28,19.15,19.15,19.15,19.15,175
20140601|2014-04-28 06:00,28,19.1,19.1,19.05,19.05,44
20140601|2014-04-28 06:30,28,19.1,19.1,19.1,19.1,15
20140601|2014-04-28 07:00,28,19.1,19.15,19.1,19.1,11
20140601|2014-04-28 07:30,28,19.15,19.25,19.15,19.25,285
20140601|2014-04-28 08:00,28,19.25,19.25,19.15,19.2,31
20140601|2014-04-28 08:30,28,19.15,19.3,19.15,19.25,518
20140601|2014-04-28 09:00,28,19.2,19.2,19.05,19.05,365
20140601|2014-04-28 09:30,28,19.05,19.15,19.05,19.1,954
20140601|2014-04-28 10:00,28,19.05,19.15,19.05,19.1,848
20140601|2014-04-29 02:00,29,19,19,18.7,18.7,454
20140601|2014-04-29 02:30,29,18.7,18.85,18.7,18.85,953
20140601|2014-04-29 03:00,29,18.85,18.9,18.8,18.8,194
20140601|2014-04-29 03:30,29,18.9,18.9,18.9,18.9,419
20140601|2014-04-29 04:00,29,18.8,18.85,18.8,18.85,66
20140601|2014-04-29 04:30,29,18.8,18.8,18.75,18.75,72
20140601|2014-04-29 05:00,29,18.7,18.75,18.7,18.75,739
20140601|2014-04-29 05:30,29,18.75,18.75,18.75,18.75,269
20140601|2014-04-29 06:00,29,18.8,18.8,18.75,18.75,22
20140601|2014-04-29 06:30,29,18.75,18.8,18.75,18.8,124
20140601|2014-04-29 07:00,29,18.75,18.8,18.75,18.75,738
20140601|2014-04-29 07:30,29,18.8,18.8,18.8,18.8,200
20140601|2014-04-29 08:00,29,18.75,18.75,18.75,18.75,102
20140601|2014-04-29 08:30,29,18.75,18.8,18.75,18.75,935
20140601|2014-04-29 09:00,29,18.75,18.9,18.75,18.9,141
20140601|2014-04-29 09:30,29,18.85,18.85,18.8,18.8,245
20140601|2014-04-29 10:00,29,18.8,18.85,18.75,18.75,599
20140601|2014-04-30 02:00,30,18.7,18.8,18.65,18.8,127
20140601|2014-04-30 02:30,30,18.8,18.8,18.8,18.8,19
20140601|2014-04-30 03:00,30,18.75,18.8,18.75,18.8,25
20140601|2014-04-30 03:30,30,18.75,18.75,18.75,18.75,2
20140601|2014-04-30 04:00,30,18.75,18.8,18.75,18.8,205
20140601|2014-04-30 04:30,30,18.8,18.8,18.8,18.8,35
20140601|2014-04-30 05:30,30,18.8,18.8,18.8,18.8,105
20140601|2014-04-30 06:30,30,18.75,18.75,18.7,18.7,10
20140601|2014-04-30 07:00,30,18.7,18.75,18.7,18.75,4
20140601|2014-04-30 07:30,30,18.75,18.8,18.75,18.75,64
20140601|2014-04-30 08:00,30,18.8,18.8,18.8,18.8,24
20140601|2014-04-30 08:30,30,18.8,18.85,18.75,18.85,18
20140601|2014-04-30 09:00,30,18.8,18.8,18.7,18.7,165
20140601|2014-04-30 09:30,30,18.7,18.7,18.65,18.65,211
20140601|2014-04-30 10:00,30,18.7,18.75,18.7,18.75,495
20140601|2014-04-30 10:30,30,18.65,18.65,18.65,18.65,19
20140601|2014-05-02 02:00,2,18.75,18.75,18.6,18.75,149
20140601|2014-05-02 02:30,2,18.65,18.65,18.55,18.55,252
20140601|2014-05-02 03:00,2,18.55,18.55,18.5,18.55,199
20140601|2014-05-02 03:30,2,18.55,18.55,18.5,18.5,106
20140601|2014-05-02 04:00,2,18.5,18.5,18.45,18.5,205
20140601|2014-05-02 06:00,2,18.55,18.55,18.55,18.55,20
20140601|2014-05-02 06:30,2,18.6,18.6,18.6,18.6,2
20140601|2014-05-02 07:00,2,18.55,18.55,18.55,18.55,5
20140601|2014-05-02 07:30,2,18.5,18.55,18.4,18.55,381
20140601|2014-05-02 08:00,2,18.6,18.6,18.5,18.55,192
20140601|2014-05-02 08:30,2,18.6,18.6,18.5,18.55,66
20140601|2014-05-02 09:00,2,18.5,18.55,18.45,18.5,164
20140601|2014-05-02 09:30,2,18.55,18.9,18.55,18.9,714
20140601|2014-05-02 10:00,2,18.9,19.1,18.85,19.05,1182
20140601|2014-05-05 02:00,5,18.9,18.95,18.9,18.9,99
20140601|2014-05-05 02:30,5,18.95,18.95,18.9,18.9,34
20140601|2014-05-05 03:00,5,18.9,19.15,18.9,19.1,268
20140601|2014-05-05 03:30,5,19.2,19.35,19.15,19.35,194
20140601|2014-05-05 04:00,5,19.35,19.4,19.3,19.35,179
20140601|2014-05-05 04:30,5,19.35,19.35,19.3,19.3,12
20140601|2014-05-05 05:00,5,19.35,19.35,19.35,19.35,4
20140601|2014-05-05 06:00,5,19.35,19.35,19.35,19.35,38
20140601|2014-05-05 06:30,5,19.3,19.3,19.3,19.3,1
20140601|2014-05-05 07:00,5,19.3,19.3,19.3,19.3,62
20140601|2014-05-05 07:30,5,19.25,19.3,19.25,19.3,5
20140601|2014-05-05 08:00,5,19.3,19.3,19.25,19.25,7
20140601|2014-05-05 08:30,5,19.3,19.35,19.2,19.2,60
20140601|2014-05-05 09:00,5,19.15,19.15,19.05,19.05,97
20140601|2014-05-05 09:30,5,19.05,19.05,18.95,19,47
20140601|2014-05-05 10:00,5,19,19,18.85,18.85,409
20140601|2014-05-06 02:00,6,18.65,18.85,18.55,18.55,233
20140601|2014-05-06 02:30,6,18.55,18.65,18.55,18.65,49
20140601|2014-05-06 03:00,6,18.65,18.8,18.65,18.8,176
20140601|2014-05-06 03:30,6,18.8,18.8,18.75,18.75,30
20140601|2014-05-06 04:00,6,18.75,18.75,18.75,18.75,1
20140601|2014-05-06 04:30,6,18.75,18.8,18.75,18.8,60
20140601|2014-05-06 05:00,6,18.8,18.8,18.8,18.8,3
20140601|2014-05-06 05:30,6,18.8,18.85,18.8,18.85,12
20140601|2014-05-06 06:00,6,18.85,18.95,18.85,18.95,212
20140601|2014-05-06 06:30,6,18.95,18.95,18.9,18.9,23
20140601|2014-05-06 07:00,6,18.85,19.1,18.85,19.05,492
20140601|2014-05-06 07:30,6,19,19.25,19,19.2,302
20140601|2014-05-06 08:00,6,19.15,19.15,19.05,19.15,383
20140601|2014-05-06 08:30,6,19.2,19.3,19.15,19.25,324
20140601|2014-05-06 09:00,6,19.25,19.25,19.25,19.25,293
20140601|2014-05-06 09:30,6,19.25,19.3,19.2,19.3,1752
20140601|2014-05-06 10:00,6,19.3,19.35,19.2,19.2,890
20140601|2014-05-07 02:00,7,19.45,19.5,19.4,19.45,89
20140601|2014-05-07 02:30,7,19.45,19.45,19.3,19.3,63
20140601|2014-05-07 03:00,7,19.3,19.35,19.25,19.35,209
20140601|2014-05-07 04:00,7,19.2,19.2,19.2,19.2,68
20140601|2014-05-07 05:00,7,19.2,19.2,19.2,19.2,14
20140601|2014-05-07 06:00,7,19.2,19.2,19.05,19.05,146
20140601|2014-05-07 06:30,7,18.95,19.05,18.95,19.05,237
20140601|2014-05-07 07:00,7,19,19,19,19,20
20140601|2014-05-07 07:30,7,18.95,18.95,18.95,18.95,19
20140601|2014-05-07 08:00,7,19,19.1,19,19.05,136
20140601|2014-05-07 08:30,7,19,19,18.95,19,16
20140601|2014-05-07 09:00,7,19,19.3,19,19.15,350
20140601|2014-05-07 09:30,7,19.1,19.1,18.95,19,31
20140601|2014-05-07 10:00,7,19,19,18.95,18.95,51
20140601|2014-05-07 10:30,7,18.95,18.95,18.95,18.95,1
20140601|2014-05-08 02:00,8,18.65,18.7,18.45,18.5,521
20140601|2014-05-08 02:30,8,18.5,18.55,18.45,18.55,296
20140601|2014-05-08 03:00,8,18.5,18.55,18.45,18.45,24
20140601|2014-05-08 03:30,8,18.5,18.5,18.5,18.5,112
20140601|2014-05-08 04:00,8,18.55,18.55,18.55,18.55,41
20140601|2014-05-08 04:30,8,18.5,18.55,18.5,18.55,110
20140601|2014-05-08 05:00,8,18.55,18.55,18.55,18.55,10
20140601|2014-05-08 05:30,8,18.55,18.55,18.55,18.55,3
20140601|2014-05-08 06:00,8,18.55,18.55,18.5,18.5,3
20140601|2014-05-08 06:30,8,18.55,18.55,18.55,18.55,11
20140601|2014-05-08 07:00,8,18.6,18.6,18.6,18.6,3
20140601|2014-05-08 07:30,8,18.6,18.65,18.35,18.45,424
20140601|2014-05-08 08:00,8,18.5,18.6,18.5,18.55,933
20140601|2014-05-08 08:30,8,18.5,18.55,18.35,18.35,920
20140601|2014-05-08 09:00,8,18.3,18.35,18.3,18.35,280
20140601|2014-05-08 09:30,8,18.35,18.4,18.35,18.35,23
20140601|2014-05-08 10:00,8,18.35,18.35,18.2,18.2,595
20140601|2014-05-08 10:30,8,18.15,18.15,18.15,18.15,3
20140601|2014-05-09 02:00,9,18.45,18.45,18.4,18.4,569
20140601|2014-05-09 02:30,9,18.45,18.45,18.45,18.45,151
20140601|2014-05-09 03:00,9,18.45,18.5,18.4,18.4,129
20140601|2014-05-09 03:30,9,18.5,18.5,18.45,18.45,90
20140601|2014-05-09 04:00,9,18.5,18.5,18.45,18.5,156
20140601|2014-05-09 04:30,9,18.5,18.5,18.5,18.5,28
20140601|2014-05-09 05:00,9,18.45,18.5,18.45,18.5,134
20140601|2014-05-09 06:00,9,18.5,18.5,18.5,18.5,7
20140601|2014-05-09 06:30,9,18.55,18.55,18.55,18.55,10
20140601|2014-05-09 07:30,9,18.55,18.55,18.45,18.45,79
20140601|2014-05-09 08:00,9,18.4,18.5,18.4,18.5,66
20140601|2014-05-09 08:30,9,18.55,18.7,18.55,18.65,105
20140601|2014-05-09 09:00,9,18.6,18.65,18.5,18.55,683
20140601|2014-05-09 09:30,9,18.55,18.6,18.5,18.6,204
20140601|2014-05-09 10:00,9,18.55,18.6,18.45,18.45,361
20140601|2014-05-09 10:30,9,18.4,18.4,18.4,18.4,2
20140601|2014-05-12 02:00,12,18.4,18.4,18.15,18.15,395
20140601|2014-05-12 02:30,12,18.15,18.15,18.05,18.05,527
20140601|2014-05-12 03:00,12,18.1,18.15,18.05,18.1,282
20140601|2014-05-12 03:30,12,18.05,18.05,18,18,372
20140601|2014-05-12 04:00,12,18.1,18.1,18.1,18.1,3
20140601|2014-05-12 04:30,12,18.1,18.15,18.1,18.1,867
20140601|2014-05-12 05:00,12,18.1,18.15,18.1,18.1,302
20140601|2014-05-12 05:30,12,18.1,18.1,18.05,18.1,349
20140601|2014-05-12 06:00,12,18.1,18.1,18.1,18.1,1
20140601|2014-05-12 06:30,12,18.15,18.15,18.15,18.15,2
20140601|2014-05-12 07:00,12,18.15,18.15,18.15,18.15,139
20140601|2014-05-12 07:30,12,18.15,18.15,18.15,18.15,101
20140601|2014-05-12 08:00,12,18.1,18.1,18.1,18.1,20
20140601|2014-05-12 08:30,12,18.1,18.15,18.1,18.1,772
20140601|2014-05-12 09:00,12,18.1,18.1,18.05,18.1,84
20140601|2014-05-12 09:30,12,18.05,18.05,18.05,18.05,1
20140601|2014-05-12 10:00,12,18.05,18.05,17.95,17.95,533
20140601|2014-05-12 10:30,12,17.95,17.95,17.95,17.95,1
20140601|2014-05-13 02:00,13,18,18,17.75,17.9,90
20140601|2014-05-13 02:30,13,17.9,17.9,17.8,17.8,97
20140601|2014-05-13 03:00,13,17.85,17.9,17.8,17.85,281
20140601|2014-05-13 03:30,13,17.85,17.9,17.8,17.85,61
20140601|2014-05-13 04:00,13,17.9,17.9,17.9,17.9,73
20140601|2014-05-13 04:30,13,17.95,18,17.95,18,212
20140601|2014-05-13 05:00,13,17.95,17.95,17.85,17.9,213
20140601|2014-05-13 05:30,13,17.9,17.95,17.9,17.95,50
20140601|2014-05-13 06:00,13,17.85,17.85,17.85,17.85,9
20140601|2014-05-13 06:30,13,17.85,17.85,17.85,17.85,22
20140601|2014-05-13 07:00,13,17.9,17.95,17.9,17.95,38
20140601|2014-05-13 07:30,13,17.95,18,17.95,17.95,41
20140601|2014-05-13 08:00,13,17.9,17.95,17.9,17.95,127
20140601|2014-05-13 08:30,13,17.95,18,17.95,18,109
20140601|2014-05-13 09:00,13,18,18,17.9,17.95,425
20140601|2014-05-13 09:30,13,17.85,17.85,17.85,17.85,146
20140601|2014-05-13 10:00,13,17.85,17.85,17.75,17.75,799
20140601|2014-05-14 02:00,14,17.8,17.9,17.75,17.85,184
20140601|2014-05-14 02:30,14,17.85,17.95,17.8,17.95,301
20140601|2014-05-14 03:00,14,17.95,17.95,17.8,17.9,12
20140601|2014-05-14 03:30,14,17.85,17.9,17.85,17.9,64
20140601|2014-05-14 04:00,14,17.85,17.85,17.85,17.85,28
20140601|2014-05-14 04:30,14,17.9,17.9,17.9,17.9,11
20140601|2014-05-14 06:30,14,17.9,17.9,17.9,17.9,5
20140601|2014-05-14 07:00,14,17.9,17.95,17.9,17.95,16
20140601|2014-05-14 08:00,14,17.9,17.9,17.85,17.85,35
20140601|2014-05-14 08:30,14,17.85,17.9,17.8,17.8,119
20140601|2014-05-14 09:00,14,17.8,17.85,17.75,17.85,125
20140601|2014-05-14 09:30,14,17.8,17.8,17.75,17.75,153
20140601|2014-05-14 10:00,14,17.75,17.8,17.7,17.7,1021
20140601|2014-05-14 10:30,14,17.7,17.7,17.7,17.7,11
20140601|2014-05-15 02:00,15,17.85,17.85,17.55,17.65,572
20140601|2014-05-15 02:30,15,17.65,17.65,17.6,17.6,57
20140601|2014-05-15 03:00,15,17.65,17.75,17.65,17.7,76
20140601|2014-05-15 03:30,15,17.75,18,17.75,17.95,818
20140601|2014-05-15 04:00,15,17.9,17.9,17.7,17.7,385
20140601|2014-05-15 04:30,15,17.8,17.8,17.7,17.75,26
20140601|2014-05-15 05:00,15,17.8,17.8,17.8,17.8,172
20140601|2014-05-15 05:30,15,17.8,17.85,17.8,17.85,210
20140601|2014-05-15 06:00,15,17.8,17.8,17.8,17.8,170
20140601|2014-05-15 06:30,15,17.85,17.85,17.75,17.75,9
20140601|2014-05-15 07:30,15,17.8,17.85,17.8,17.85,31
20140601|2014-05-15 08:00,15,17.9,17.95,17.85,17.95,226
20140601|2014-05-15 08:30,15,17.95,18.25,17.95,18.15,1212
20140601|2014-05-15 09:00,15,18.1,18.25,18.05,18.15,2056
20140601|2014-05-15 09:30,15,18.15,18.15,18,18.05,906
20140601|2014-05-15 10:00,15,18.1,18.4,18.1,18.3,1973
20140601|2014-05-16 02:00,16,18.3,18.3,18.05,18.05,227
20140601|2014-05-16 02:30,16,18.05,18.1,17.95,18.05,540
20140601|2014-05-16 03:00,16,18.05,18.05,18,18,261
20140601|2014-05-16 03:30,16,18.05,18.05,17.9,17.95,98
20140601|2014-05-16 04:00,16,17.9,17.95,17.9,17.95,83
20140601|2014-05-16 04:30,16,18,18.05,18,18.05,201
20140601|2014-05-16 05:00,16,18.05,18.35,18.05,18.35,656
20140601|2014-05-16 05:30,16,18.3,18.3,18.25,18.25,253
20140601|2014-05-16 06:00,16,18.2,18.2,18.1,18.1,219
20140601|2014-05-16 06:30,16,18.05,18.1,18,18.1,124
20140601|2014-05-16 07:00,16,18.05,18.15,18.05,18.1,26
20140601|2014-05-16 07:30,16,18.05,18.05,17.95,17.95,214
20140601|2014-05-16 08:00,16,17.95,17.95,17.75,17.85,246
20140601|2014-05-16 08:30,16,17.9,17.95,17.9,17.95,373
20140601|2014-05-16 09:00,16,17.95,18.05,17.95,18.05,383
20140601|2014-05-16 09:30,16,17.95,17.95,17.8,17.8,556
20140601|2014-05-16 10:00,16,17.8,17.85,17.7,17.75,647
20140601|2014-05-16 10:30,16,17.75,17.75,17.75,17.75,4
20140601|2014-05-19 02:00,19,17.65,17.7,17.5,17.6,290
20140601|2014-05-19 02:30,19,17.65,17.7,17.65,17.65,402
20140601|2014-05-19 03:00,19,17.7,18,17.7,18,476
20140601|2014-05-19 03:30,19,18,18.1,17.95,18.05,867
20140601|2014-05-19 04:00,19,18,18,18,18,89
20140601|2014-05-19 04:30,19,18.05,18.05,17.95,17.95,212
20140601|2014-05-19 05:00,19,17.95,17.95,17.9,17.95,34
20140601|2014-05-19 05:30,19,17.95,17.95,17.9,17.95,35
20140601|2014-05-19 06:00,19,17.9,18,17.85,17.85,113
20140601|2014-05-19 06:30,19,17.8,17.8,17.65,17.7,547
20140601|2014-05-19 07:00,19,17.75,17.8,17.75,17.8,64
20140601|2014-05-19 07:30,19,17.85,17.85,17.8,17.85,30
20140601|2014-05-19 08:00,19,17.85,17.85,17.7,17.8,135
20140601|2014-05-19 08:30,19,17.8,17.8,17.6,17.7,239
20140601|2014-05-19 09:00,19,17.7,17.8,17.7,17.75,238
20140601|2014-05-19 09:30,19,17.8,17.85,17.7,17.8,360
20140601|2014-05-19 10:00,19,17.7,17.7,17.55,17.65,603
20140601|2014-05-20 02:00,20,17.7,17.7,17.45,17.45,187
20140601|2014-05-20 02:30,20,17.4,17.45,17.4,17.4,357
20140601|2014-05-20 03:00,20,17.45,17.5,17.4,17.45,836
20140601|2014-05-20 03:30,20,17.45,17.55,17.4,17.45,1442
20140601|2014-05-20 04:00,20,17.4,17.5,17.35,17.35,657
20140601|2014-05-20 04:30,20,17.4,17.45,17.4,17.4,78
20140601|2014-05-20 05:00,20,17.45,17.45,17.35,17.4,60
20140601|2014-05-20 05:30,20,17.35,17.45,17.35,17.4,108
20140601|2014-05-20 06:00,20,17.35,17.35,17.25,17.3,696
20140601|2014-05-20 06:30,20,17.3,17.35,17.3,17.3,218
20140601|2014-05-20 07:00,20,17.35,17.35,17.25,17.25,248
20140601|2014-05-20 07:30,20,17.3,17.35,17.25,17.3,165
20140601|2014-05-20 08:00,20,17.3,17.3,17.25,17.3,105
20140601|2014-05-20 08:30,20,17.3,17.35,17.25,17.35,713
20140601|2014-05-20 09:00,20,17.4,17.4,17.35,17.4,381
20140601|2014-05-20 09:30,20,17.4,17.4,17.3,17.35,702
20140601|2014-05-20 10:00,20,17.35,17.35,17.2,17.2,891
20140601|2014-05-20 10:30,20,17.2,17.25,17.2,17.25,35
20140601|2014-05-21 02:00,21,17.45,17.5,17.25,17.4,152
20140601|2014-05-21 02:30,21,17.4,17.4,17.3,17.3,1061
20140601|2014-05-21 03:00,21,17.35,17.35,17.3,17.35,1092
20140601|2014-05-21 03:30,21,17.3,17.35,17.3,17.3,1096
20140601|2014-05-21 04:00,21,17.25,17.25,17.15,17.15,1188
20140601|2014-05-21 04:30,21,17.15,17.2,17.1,17.15,613
20140601|2014-05-21 05:00,21,17.15,17.2,17.15,17.2,370
20140601|2014-05-21 05:30,21,17.25,17.25,17.2,17.25,219
20140601|2014-05-21 06:00,21,17.25,17.25,17.2,17.2,37
20140601|2014-05-21 06:30,21,17.2,17.2,17.15,17.2,148
20140601|2014-05-21 07:00,21,17.2,17.2,17.2,17.2,872
20140601|2014-05-21 07:30,21,17.15,17.15,17,17,437
20140601|2014-05-21 08:00,21,17.1,17.15,17.1,17.15,189
20140601|2014-05-21 08:30,21,17.15,17.15,17.05,17.1,470
20140601|2014-05-21 09:00,21,17.1,17.1,17.05,17.1,697
20140601|2014-05-21 09:30,21,17.1,17.2,17.1,17.15,335
20140601|2014-05-21 10:00,21,17.2,17.4,17.2,17.35,912
20140601|2014-05-21 10:30,21,17.3,17.3,17.3,17.3,32
20140601|2014-05-22 02:00,22,17.4,17.4,17.15,17.15,141
20140601|2014-05-22 02:30,22,17.2,17.3,17.2,17.25,173
20140601|2014-05-22 03:00,22,17.25,17.25,17.15,17.25,29
20140601|2014-05-22 03:30,22,17.3,17.3,17.2,17.25,36
20140601|2014-05-22 04:00,22,17.3,17.35,17.25,17.25,389
20140601|2014-05-22 04:30,22,17.25,17.25,17.25,17.25,305
20140601|2014-05-22 05:00,22,17.25,17.3,17.25,17.25,116
20140601|2014-05-22 05:30,22,17.25,17.25,17.25,17.25,1
20140601|2014-05-22 06:00,22,17.25,17.25,17.25,17.25,7
20140601|2014-05-22 06:30,22,17.25,17.3,17.25,17.25,167
20140601|2014-05-22 07:00,22,17.25,17.25,17.25,17.25,108
20140601|2014-05-22 07:30,22,17.25,17.25,17.25,17.25,284
20140601|2014-05-22 08:00,22,17.2,17.25,17.2,17.2,42
20140601|2014-05-22 08:30,22,17.2,17.25,17.15,17.2,228
20140601|2014-05-22 09:00,22,17.25,17.25,17.2,17.2,84
20140601|2014-05-22 09:30,22,17.15,17.2,17.15,17.2,15
20140601|2014-05-22 10:00,22,17.15,17.2,17,17.1,1058
20140601|2014-05-23 02:00,23,17,17.3,17,17.3,357
20140601|2014-05-23 02:30,23,17.25,17.3,17.2,17.2,151
20140601|2014-05-23 03:00,23,17.2,17.25,17.15,17.15,48
20140601|2014-05-23 03:30,23,17.15,17.15,17.1,17.1,17
20140601|2014-05-23 04:30,23,17.2,17.2,17.2,17.2,27
20140601|2014-05-23 05:00,23,17.25,17.25,17.25,17.25,96
20140601|2014-05-23 05:30,23,17.3,17.3,17.3,17.3,85
20140601|2014-05-23 06:00,23,17.25,17.25,17.25,17.25,298
20140601|2014-05-23 06:30,23,17.2,17.25,17.2,17.25,116
20140601|2014-05-23 07:00,23,17.3,17.3,17.3,17.3,86
20140601|2014-05-23 07:30,23,17.25,17.3,17.25,17.3,20
20140601|2014-05-23 08:00,23,17.3,17.35,17.3,17.35,75
20140601|2014-05-23 08:30,23,17.3,17.35,17.25,17.25,283
20140601|2014-05-23 09:00,23,17.3,17.3,17.25,17.25,295
20140601|2014-05-23 09:30,23,17.25,17.25,17.15,17.2,628
20140601|2014-05-23 10:00,23,17.15,17.2,17.15,17.15,119
20140601|2014-05-26 05:30,26,16.95,16.95,16.8,16.8,1025
20140601|2014-05-26 06:00,26,16.85,16.85,16.8,16.8,11
20140601|2014-05-26 06:30,26,16.8,16.8,16.8,16.8,325
20140601|2014-05-26 07:00,26,16.8,16.8,16.75,16.8,254
20140601|2014-05-26 08:00,26,16.85,16.85,16.85,16.85,186
20140601|2014-05-26 09:30,26,16.8,16.8,16.75,16.75,87
20140601|2014-05-26 10:00,26,16.8,16.8,16.75,16.75,453
20140601|2014-05-26 10:30,26,16.8,16.8,16.8,16.8,36
20140601|2014-05-27 02:00,27,16.7,16.9,16.7,16.9,473
20140601|2014-05-27 02:30,27,16.95,16.95,16.85,16.85,130
20140601|2014-05-27 03:00,27,16.9,16.9,16.8,16.9,660
20140601|2014-05-27 03:30,27,16.85,16.85,16.6,16.65,521
20140601|2014-05-27 04:00,27,16.7,16.8,16.65,16.75,277
20140601|2014-05-27 04:30,27,16.75,16.75,16.75,16.75,218
20140601|2014-05-27 05:00,27,16.8,16.8,16.75,16.8,288
20140601|2014-05-27 05:30,27,16.8,16.8,16.8,16.8,53
20140601|2014-05-27 06:00,27,16.8,16.8,16.75,16.75,248
20140601|2014-05-27 06:30,27,16.8,16.8,16.8,16.8,16
20140601|2014-05-27 07:00,27,16.8,16.8,16.8,16.8,198
20140601|2014-05-27 08:00,27,16.8,16.85,16.8,16.8,118
20140601|2014-05-27 08:30,27,16.85,16.85,16.8,16.8,592
20140601|2014-05-27 09:00,27,16.8,16.8,16.75,16.75,553
20140601|2014-05-27 09:30,27,16.75,16.85,16.75,16.85,1042
20140601|2014-05-27 10:00,27,16.8,16.9,16.75,16.75,1107
20140601|2014-05-28 02:00,28,16.7,16.8,16.7,16.75,581
20140601|2014-05-28 02:30,28,16.75,16.8,16.75,16.75,524
20140601|2014-05-28 03:00,28,16.7,16.75,16.7,16.75,204
20140601|2014-05-28 03:30,28,16.7,16.7,16.7,16.7,8
20140601|2014-05-28 04:00,28,16.75,16.8,16.75,16.8,212
20140601|2014-05-28 04:30,28,16.75,16.75,16.7,16.7,95
20140601|2014-05-28 05:00,28,16.7,16.7,16.7,16.7,1
20140601|2014-05-28 06:00,28,16.7,16.7,16.7,16.7,245
20140601|2014-05-28 07:00,28,16.65,16.7,16.65,16.7,60
20140601|2014-05-28 07:30,28,16.7,16.7,16.7,16.7,30
20140601|2014-05-28 08:00,28,16.7,16.75,16.7,16.75,198
20140601|2014-05-28 08:30,28,16.7,16.75,16.7,16.7,181
20140601|2014-05-28 09:00,28,16.75,16.9,16.75,16.85,274
20140601|2014-05-28 09:30,28,16.85,16.85,16.8,16.8,185
20140601|2014-05-28 10:00,28,16.8,16.85,16.7,16.7,1006
20140601|2014-05-29 02:00,29,16.8,16.8,16.6,16.75,364
20140601|2014-05-29 02:30,29,16.75,16.8,16.75,16.8,244
20140601|2014-05-29 03:00,29,16.75,16.85,16.65,16.7,532
20140601|2014-05-29 03:30,29,16.7,16.75,16.7,16.75,5
20140601|2014-05-29 04:00,29,16.75,16.75,16.75,16.75,9
20140601|2014-05-29 04:30,29,16.7,16.7,16.7,16.7,21
20140601|2014-05-29 05:30,29,16.7,16.7,16.7,16.7,129
20140601|2014-05-29 06:00,29,16.7,16.7,16.7,16.7,22
20140601|2014-05-29 07:00,29,16.75,16.75,16.75,16.75,194
20140601|2014-05-29 07:30,29,16.75,16.8,16.75,16.8,3
20140601|2014-05-29 08:00,29,16.7,16.75,16.7,16.75,62
20140601|2014-05-29 08:30,29,16.7,16.7,16.65,16.7,298
20140601|2014-05-29 09:00,29,16.65,16.75,16.65,16.65,919
20140601|2014-05-29 09:30,29,16.6,16.65,16.6,16.65,109
20140601|2014-05-29 10:00,29,16.65,16.75,16.65,16.75,1029
20140601|2014-05-29 10:30,29,16.75,16.75,16.75,16.75,30
20140601|2014-05-30 02:00,30,16.8,16.85,16.7,16.8,128
20140601|2014-05-30 02:30,30,16.85,16.9,16.8,16.85,566
20140601|2014-05-30 03:00,30,16.85,16.85,16.8,16.8,30
20140601|2014-05-30 03:30,30,16.8,16.8,16.8,16.8,2
20140601|2014-05-30 04:00,30,16.8,16.8,16.75,16.75,398
20140601|2014-05-30 04:30,30,16.8,16.85,16.8,16.85,217
20140601|2014-05-30 05:00,30,16.9,16.9,16.9,16.9,207
20140601|2014-05-30 05:30,30,16.95,16.95,16.85,16.85,32
20140601|2014-05-30 06:00,30,16.85,16.85,16.85,16.85,741
20140601|2014-05-30 06:30,30,16.85,16.85,16.85,16.85,1100
20140601|2014-05-30 07:00,30,16.9,16.9,16.9,16.9,200
20140601|2014-05-30 07:30,30,16.85,16.9,16.85,16.85,300
20140601|2014-05-30 08:00,30,16.85,16.9,16.85,16.9,248
20140601|2014-05-30 08:30,30,16.85,16.9,16.85,16.85,6
20140601|2014-05-30 09:00,30,16.9,16.9,16.8,16.9,364
20140601|2014-05-30 09:30,30,16.85,16.9,16.85,16.85,734
20140601|2014-05-30 10:00,30,16.85,16.95,16.85,16.9,752
20140601|2014-06-02 02:00,2,16.8,16.95,16.6,16.85,650
20140601|2014-06-02 02:30,2,16.9,17,16.9,16.9,735
20140601|2014-06-02 03:00,2,16.9,16.95,16.9,16.95,20
20140601|2014-06-02 03:30,2,16.9,16.95,16.9,16.95,56
20140601|2014-06-02 04:00,2,16.95,16.95,16.95,16.95,71
20140601|2014-06-02 04:30,2,16.95,16.95,16.95,16.95,120
20140601|2014-06-02 05:00,2,16.95,16.95,16.9,16.9,45
20140601|2014-06-02 05:30,2,16.9,16.9,16.9,16.9,7
20140601|2014-06-02 06:00,2,16.9,16.9,16.9,16.9,19
20140601|2014-06-02 06:30,2,16.95,16.95,16.9,16.9,50
20140601|2014-06-02 07:00,2,16.95,16.95,16.9,16.9,262
20140601|2014-06-02 07:30,2,16.95,16.95,16.95,16.95,23
20140601|2014-06-02 08:00,2,16.95,16.95,16.85,16.9,187
20140601|2014-06-02 08:30,2,16.9,17,16.9,17,358
20140601|2014-06-02 09:00,2,17,17.1,16.95,17,854
20140601|2014-06-02 09:30,2,17,17,16.95,16.95,224
20140601|2014-06-02 10:00,2,16.95,16.95,16.75,16.8,703
20140601|2014-06-02 10:30,2,16.75,16.75,16.75,16.75,29
20140601|2014-06-03 02:00,3,16.8,16.9,16.8,16.85,18
20140601|2014-06-03 02:30,3,16.85,16.85,16.8,16.8,480
20140601|2014-06-03 03:00,3,16.85,16.9,16.8,16.9,17
20140601|2014-06-03 03:30,3,16.85,16.85,16.85,16.85,17
20140601|2014-06-03 04:00,3,16.8,16.85,16.8,16.85,42
20140601|2014-06-03 04:30,3,16.85,16.95,16.85,16.95,196
20140601|2014-06-03 05:00,3,17,17,16.95,17,497
20140601|2014-06-03 05:30,3,17,17.05,17,17,609
20140601|2014-06-03 06:00,3,17.05,17.2,17.05,17.15,888
20140601|2014-06-03 06:30,3,17.2,17.2,17.2,17.2,281
20140601|2014-06-03 07:00,3,17.15,17.15,17,17,144
20140601|2014-06-03 07:30,3,17.05,17.05,17,17.05,22
20140601|2014-06-03 08:00,3,17,17,16.95,17,723
20140601|2014-06-03 08:30,3,17.05,17.05,17,17,311
20140601|2014-06-03 09:00,3,17,17,16.95,16.95,601
20140601|2014-06-03 09:30,3,16.95,16.95,16.9,16.95,220
20140601|2014-06-03 10:00,3,16.95,17,16.85,17,406
20140601|2014-06-03 10:30,3,16.95,16.95,16.95,16.95,4
20140601|2014-06-04 02:00,4,17.05,17.2,17,17,230
20140601|2014-06-04 02:30,4,16.95,17,16.95,17,232
20140601|2014-06-04 03:00,4,17,17,16.9,16.95,186
20140601|2014-06-04 03:30,4,16.95,17.05,16.95,17.05,702
20140601|2014-06-04 04:00,4,17.05,17.1,17.05,17.05,1808
20140601|2014-06-04 04:30,4,17,17.05,17,17.05,397
20140601|2014-06-04 05:00,4,17.05,17.05,16.9,16.9,356
20140601|2014-06-04 05:30,4,16.9,16.9,16.75,16.75,445
20140601|2014-06-04 06:00,4,16.7,16.8,16.65,16.75,480
20140601|2014-06-04 06:30,4,16.75,16.8,16.75,16.75,425
20140601|2014-06-04 07:00,4,16.75,16.8,16.75,16.8,105
20140601|2014-06-04 07:30,4,16.8,16.85,16.8,16.8,227
20140601|2014-06-04 08:00,4,16.8,16.8,16.7,16.75,785
20140601|2014-06-04 08:30,4,16.75,16.75,16.65,16.7,866
20140601|2014-06-04 09:00,4,16.7,16.85,16.65,16.85,556
20140601|2014-06-04 09:30,4,16.8,16.8,16.65,16.65,564
20140601|2014-06-04 10:00,4,16.65,16.7,16.6,16.65,541
20140601|2014-06-04 10:30,4,16.65,16.65,16.65,16.65,2
20140601|2014-06-05 02:00,5,16.65,16.8,16.65,16.75,534
20140601|2014-06-05 02:30,5,16.7,16.7,16.5,16.5,663
20140601|2014-06-05 03:00,5,16.5,16.55,16.45,16.5,642
20140601|2014-06-05 03:30,5,16.5,16.55,16.5,16.55,397
20140601|2014-06-05 04:00,5,16.6,16.6,16.5,16.5,545
20140601|2014-06-05 04:30,5,16.5,16.5,16.45,16.45,544
20140601|2014-06-05 05:00,5,16.5,16.5,16.45,16.5,240
20140601|2014-06-05 05:30,5,16.45,16.45,16.45,16.45,133
20140601|2014-06-05 06:00,5,16.4,16.45,16.2,16.3,538
20140601|2014-06-05 06:30,5,16.4,16.4,16,16.2,2021
20140601|2014-06-05 07:00,5,16.15,16.15,16.05,16.1,534
20140601|2014-06-05 07:30,5,16.05,16.05,15.65,15.7,2070
20140601|2014-06-05 08:00,5,15.75,15.8,15.7,15.75,1155
20140601|2014-06-05 08:30,5,15.75,16,15.75,15.9,560
20140601|2014-06-05 09:00,5,15.9,16.1,15.9,15.95,256
20140601|2014-06-05 09:30,5,15.95,15.95,15.9,15.9,657
20140601|2014-06-05 10:00,5,15.9,15.9,15.7,15.8,1620
20140601|2014-06-05 10:30,5,15.75,15.75,15.75,15.75,7
20140601|2014-06-06 02:00,6,15.65,15.7,15.6,15.7,547
20140601|2014-06-06 02:30,6,15.7,15.7,15.65,15.65,390
20140601|2014-06-06 03:00,6,15.6,15.6,15.15,15.25,1620
20140601|2014-06-06 03:30,6,15.3,15.35,15.25,15.35,527
20140601|2014-06-06 04:00,6,15.25,15.25,15.2,15.2,767
20140601|2014-06-06 04:30,6,15.2,15.2,15.2,15.2,132
20140601|2014-06-06 05:00,6,15.25,15.25,15.15,15.15,173
20140601|2014-06-06 05:30,6,15.15,15.2,15.15,15.2,143
20140601|2014-06-06 06:00,6,15.15,15.15,15.1,15.1,219
20140601|2014-06-06 06:30,6,15.1,15.1,15,15.05,589
20140601|2014-06-06 07:00,6,15.05,15.15,15.05,15.15,26
20140601|2014-06-06 07:30,6,15.1,15.1,14.9,14.95,968
20140601|2014-06-06 08:00,6,14.95,15,14.8,14.8,286
20140601|2014-06-06 08:30,6,14.8,14.9,14.8,14.85,1171
20140601|2014-06-06 09:00,6,14.8,14.85,14.8,14.85,197
20140601|2014-06-06 09:30,6,14.9,14.9,14.65,14.65,1006
20140601|2014-06-06 10:00,6,14.7,14.9,14.7,14.9,458
20140601|2014-06-09 02:00,9,14.85,14.85,14.5,14.55,229
20140601|2014-06-09 02:30,9,14.6,14.65,14.6,14.65,354
20140601|2014-06-09 03:00,9,14.65,14.75,14.65,14.75,20
20140601|2014-06-09 03:30,9,14.7,14.7,14.65,14.65,85
20140601|2014-06-09 04:00,9,14.6,14.6,14.6,14.6,44
20140601|2014-06-09 04:30,9,14.6,14.6,14.55,14.55,144
20140601|2014-06-09 05:30,9,14.5,14.55,14.5,14.55,289
20140601|2014-06-09 06:00,9,14.55,14.55,14.55,14.55,300
20140601|2014-06-09 06:30,9,14.55,14.55,14.55,14.55,81
20140601|2014-06-09 07:00,9,14.6,14.65,14.6,14.65,51
20140601|2014-06-09 07:30,9,14.6,14.65,14.6,14.65,323
20140601|2014-06-09 08:00,9,14.65,14.65,14.6,14.6,23
20140601|2014-06-09 08:30,9,14.6,14.65,14.6,14.65,256
20140601|2014-06-09 09:00,9,14.65,14.7,14.6,14.6,239
20140601|2014-06-09 09:30,9,14.65,14.65,14.65,14.65,9
20140601|2014-06-09 10:00,9,14.6,14.6,14.45,14.5,748
20140601|2014-06-10 02:00,10,14.45,14.6,14.4,14.55,657
20140601|2014-06-10 02:30,10,14.55,14.55,14.55,14.55,123
20140601|2014-06-10 03:00,10,14.55,14.55,14.35,14.4,532
20140601|2014-06-10 03:30,10,14.35,14.35,14.2,14.2,495
20140601|2014-06-10 04:00,10,14.25,14.3,14.25,14.3,335
20140601|2014-06-10 05:00,10,14.4,14.4,14.4,14.4,4
20140601|2014-06-10 05:30,10,14.35,14.35,14.35,14.35,1
20140601|2014-06-10 06:00,10,14.35,14.35,14.35,14.35,28
20140601|2014-06-10 06:30,10,14.35,14.35,14.35,14.35,61
20140601|2014-06-10 07:00,10,14.4,14.4,14.35,14.35,82
20140601|2014-06-10 07:30,10,14.35,14.35,14.35,14.35,7
20140601|2014-06-10 08:00,10,14.4,14.45,14.3,14.3,215
20140601|2014-06-10 08:30,10,14.3,14.35,14.3,14.35,356
20140601|2014-06-10 09:00,10,14.4,14.4,14.35,14.35,137
20140601|2014-06-10 09:30,10,14.3,14.3,14.2,14.2,340
20140601|2014-06-10 10:00,10,14.25,14.3,14.1,14.2,451
20140601|2014-06-11 02:00,11,14.2,14.25,14.15,14.2,662
20140601|2014-06-11 02:30,11,14.2,14.3,14.15,14.3,706
20140601|2014-06-11 03:00,11,14.2,14.2,14.15,14.15,683
20140601|2014-06-11 03:30,11,14.15,14.25,14.1,14.25,351
20140601|2014-06-11 04:00,11,14.25,14.4,14.25,14.35,561
20140601|2014-06-11 04:30,11,14.35,14.4,14.3,14.35,948
20140601|2014-06-11 05:00,11,14.35,14.35,14.35,14.35,297
20140601|2014-06-11 05:30,11,14.35,14.4,14.35,14.35,458
20140601|2014-06-11 06:00,11,14.35,14.45,14.35,14.45,723
20140601|2014-06-11 06:30,11,14.4,14.45,14.4,14.45,400
20140601|2014-06-11 07:00,11,14.45,14.45,14.4,14.4,221
20140601|2014-06-11 07:30,11,14.35,14.35,14.35,14.35,139
20140601|2014-06-11 08:00,11,14.35,14.4,14.3,14.3,20
20140601|2014-06-11 08:30,11,14.3,14.3,14.25,14.25,118
20140601|2014-06-11 09:00,11,14.25,14.45,14.25,14.45,200
20140601|2014-06-11 09:30,11,14.45,14.45,14.4,14.45,304
20140601|2014-06-11 10:00,11,14.5,14.5,14.4,14.45,647
20140601|2014-06-11 10:30,11,14.45,14.45,14.45,14.45,1
20140601|2014-06-12 02:00,12,14.4,14.4,14.35,14.4,80
20140601|2014-06-12 02:30,12,14.45,14.45,14.4,14.4,278
20140601|2014-06-12 03:00,12,14.4,14.4,14.35,14.4,25
20140601|2014-06-12 03:30,12,14.4,14.4,14.35,14.35,114
20140601|2014-06-12 04:30,12,14.3,14.3,14.25,14.25,427
20140601|2014-06-12 05:00,12,14.2,14.2,14.15,14.2,659
20140601|2014-06-12 05:30,12,14.2,14.25,14.15,14.2,598
20140601|2014-06-12 06:00,12,14.2,14.2,14.15,14.2,213
20140601|2014-06-12 06:30,12,14.2,14.2,14.15,14.2,45
20140601|2014-06-12 07:00,12,14.2,14.2,14.2,14.2,370
20140601|2014-06-12 07:30,12,14.2,14.25,14.2,14.2,645
20140601|2014-06-12 08:00,12,14.25,14.4,14.25,14.35,353
20140601|2014-06-12 08:30,12,14.4,14.45,14.35,14.45,343
20140601|2014-06-12 09:00,12,14.45,14.6,14.45,14.6,456
20140601|2014-06-12 09:30,12,14.55,14.7,14.55,14.6,825
20140601|2014-06-12 10:00,12,14.6,14.6,14.45,14.55,687
20140601|2014-06-13 02:00,13,14.5,14.9,14.5,14.85,513
20140601|2014-06-13 02:30,13,14.85,15,14.8,14.95,1412
20140601|2014-06-13 03:00,13,14.95,15,14.8,14.9,1653
20140601|2014-06-13 03:30,13,14.95,14.95,14.9,14.95,492
20140601|2014-06-13 04:00,13,14.95,15,14.95,14.95,413
20140601|2014-06-13 04:30,13,15,15.1,15,15.05,780
20140601|2014-06-13 05:00,13,15.05,15.25,15,15.25,1954
20140601|2014-06-13 05:30,13,15.25,15.3,15.2,15.25,370
20140601|2014-06-13 06:00,13,15.25,15.3,15.25,15.3,1427
20140601|2014-06-13 06:30,13,15.3,15.3,15.15,15.25,830
20140601|2014-06-13 07:00,13,15.2,15.25,15.15,15.15,269
20140601|2014-06-13 07:30,13,15.15,15.2,15.15,15.15,405
20140601|2014-06-13 08:00,13,15.1,15.1,14.75,14.75,977
20140601|2014-06-13 08:30,13,14.8,14.9,14.8,14.9,603
20140601|2014-06-13 09:00,13,14.9,14.9,14.65,14.65,228
20140601|2014-06-13 09:30,13,14.65,14.7,14.55,14.7,295
20140601|2014-06-13 10:00,13,14.6,14.65,14.5,14.65,1232
20140601|2014-06-16 02:00,16,14.8,14.9,14.8,14.9,116
20140601|2014-06-16 02:30,16,14.95,15,14.9,14.95,606
20140601|2014-06-16 03:00,16,15,15.1,15,15.1,589
20140601|2014-06-16 03:30,16,15.15,15.15,15.1,15.1,382
20140601|2014-06-16 04:00,16,15.05,15.15,15.05,15.15,510
20140601|2014-06-16 04:30,16,15.15,15.25,15.15,15.25,275
20140601|2014-06-16 05:00,16,15.2,15.2,15.2,15.2,359
20140601|2014-06-16 05:30,16,15.2,15.2,15.15,15.2,286
20140601|2014-06-16 06:00,16,15.15,15.2,15.1,15.1,170
20140601|2014-06-16 06:30,16,15.15,15.15,15,15.05,1655
20140601|2014-06-16 07:00,16,15.1,15.2,15.1,15.2,568
20140601|2014-06-16 07:30,16,15.15,15.15,15.05,15.05,257
20140601|2014-06-16 08:00,16,15.1,15.1,15.05,15.05,416
20140601|2014-06-16 08:30,16,15.05,15.05,15,15,379
20140601|2014-06-16 09:00,16,15,15,14.85,14.85,260
20140601|2014-06-16 09:30,16,14.85,14.9,14.8,14.9,176
20140601|2014-06-16 10:00,16,14.95,15.15,14.95,15.1,1782
20140601|2014-06-16 10:30,16,15.1,15.1,15.1,15.1,85
20140601|2014-06-17 02:00,17,14.95,14.95,14.65,14.85,596
20140601|2014-06-17 02:30,17,14.8,14.8,14.6,14.65,603
20140601|2014-06-17 03:00,17,14.65,14.7,14.6,14.6,42
20140601|2014-06-17 03:30,17,14.6,14.6,14.55,14.6,160
20140601|2014-06-17 04:00,17,14.65,14.75,14.6,14.6,913
20140601|2014-06-17 04:30,17,14.65,14.65,14.6,14.65,685
20140601|2014-06-17 05:00,17,14.7,14.85,14.7,14.85,1690
20140601|2014-06-17 05:30,17,14.85,14.9,14.75,14.8,1437
20140601|2014-06-17 06:00,17,14.8,14.8,14.5,14.55,1442
20140601|2014-06-17 06:30,17,14.55,14.55,14.5,14.5,113
20140601|2014-06-17 07:00,17,14.55,14.55,14.5,14.55,369
20140601|2014-06-17 07:30,17,14.6,14.7,14.45,14.55,3354
20140601|2014-06-17 08:00,17,14.55,14.6,14.45,14.5,3166
20140601|2014-06-17 08:30,17,14.5,14.55,14.35,14.45,2915
20140601|2014-06-17 09:00,17,14.4,14.4,14.25,14.3,2077
20140601|2014-06-17 09:30,17,14.3,14.35,14.3,14.3,1666
20140601|2014-06-17 10:00,17,14.3,14.3,14.2,14.2,3078
20140601|2014-06-17 10:30,17,14.2,14.2,14.2,14.2,26
20140601|2014-06-18 02:00,18,13.95,14.05,13.65,13.65,1408
20140601|2014-06-18 02:30,18,13.7,13.75,13.7,13.75,1618
20140601|2014-06-18 03:00,18,13.65,13.65,13.5,13.5,806
20140601|2014-06-18 03:30,18,13.45,13.45,13.25,13.3,863
20140601|2014-06-18 04:00,18,13.3,13.4,13.3,13.3,1897
20140601|2014-06-18 04:30,18,13.3,13.3,13.15,13.25,1896
20140701|2012-10-11 11:30,11,2.28,2.28,2.28,2.28,55
20140701|2013-11-22 03:00,22,22.4,22.4,22.4,22.4,10
20140701|2013-11-22 03:30,22,22.3,22.3,22.3,22.3,1
20140701|2013-11-22 08:00,22,22.5,22.5,22.5,22.5,10
20140701|2013-11-25 05:30,25,22.15,22.15,22.15,22.15,20
20140701|2013-11-26 02:30,26,22,22,22,22,1
20140701|2013-11-27 06:00,27,21.9,21.9,21.9,21.9,10
20140701|2013-11-29 08:30,29,21.95,21.95,21.95,21.95,44
20140701|2013-12-03 02:30,3,22,22,22,22,5
20140701|2013-12-03 03:00,3,22,22,22,22,45
20140701|2013-12-03 04:00,3,22.1,22.1,22.1,22.1,201
20140701|2013-12-03 08:30,3,22.2,22.2,22.2,22.2,10
20140701|2013-12-03 09:30,3,22.1,22.1,22.1,22.1,50
20140701|2013-12-03 10:00,3,22.2,22.2,22.2,22.2,3
20140701|2013-12-04 02:00,4,22.15,22.15,22.15,22.15,17
20140701|2013-12-04 04:00,4,22.1,22.1,22.1,22.1,483
20140701|2013-12-04 05:00,4,22.2,22.2,22.2,22.2,30
20140701|2013-12-04 06:30,4,22.2,22.3,22.2,22.3,370
20140701|2013-12-04 08:00,4,22.3,22.3,22.3,22.3,14
20140701|2013-12-04 10:00,4,22.25,22.25,22.25,22.25,520
20140701|2013-12-05 02:00,5,22.25,22.25,22.25,22.25,8
20140701|2013-12-05 07:30,5,22.15,22.15,22.1,22.1,70
20140701|2013-12-05 09:00,5,22.2,22.2,22.2,22.2,200
20140701|2013-12-05 09:30,5,22.2,22.2,22.2,22.2,22
20140701|2013-12-05 10:00,5,22.25,22.25,22.25,22.25,100
20140701|2013-12-06 07:00,6,22.25,22.25,22.25,22.25,100
20140701|2013-12-06 08:30,6,22.15,22.15,22.15,22.15,10
20140701|2013-12-10 07:00,10,21.95,21.95,21.95,21.95,10
20140701|2013-12-10 09:30,10,22,22,22,22,100
20140701|2013-12-10 10:00,10,22.05,22.05,22.05,22.05,10
20140701|2013-12-11 08:00,11,22,22,22,22,2
20140701|2013-12-11 09:00,11,22,22,22,22,6
20140701|2013-12-12 04:30,12,22.05,22.05,22.05,22.05,20
20140701|2013-12-12 06:00,12,22.05,22.05,22.05,22.05,20
20140701|2013-12-12 07:00,12,22.05,22.05,22.05,22.05,439
20140701|2013-12-12 08:00,12,22.05,22.05,22.05,22.05,1
20140701|2013-12-12 10:00,12,22.05,22.05,22.05,22.05,1
20140701|2013-12-13 08:30,13,22.25,22.25,22.25,22.25,4
20140701|2013-12-13 10:00,13,22.1,22.1,22.1,22.1,3
20140701|2013-12-17 10:00,17,22,22,21.9,21.9,320
20140701|2013-12-18 02:30,18,21.7,21.7,21.7,21.7,4
20140701|2013-12-18 03:00,18,21.75,21.75,21.75,21.75,2
20140701|2013-12-18 06:30,18,21.75,21.75,21.75,21.75,1
20140701|2013-12-18 09:00,18,21.6,21.6,21.6,21.6,2
20140701|2013-12-20 09:30,20,21.25,21.25,21.25,21.25,5
20140701|2014-01-20 05:00,20,20.85,20.85,20.85,20.85,4
20140701|2014-01-21 04:00,21,20.8,20.8,20.8,20.8,5
20140701|2014-01-21 06:00,21,20.75,20.75,20.75,20.75,50
20140701|2014-01-21 10:00,21,20.85,20.85,20.85,20.85,30
20140701|2014-01-22 04:30,22,20.9,20.9,20.9,20.9,11
20140701|2014-01-22 08:30,22,20.7,20.7,20.7,20.7,30
20140701|2014-01-22 09:00,22,20.7,20.7,20.7,20.7,10
20140701|2014-01-22 09:30,22,20.75,20.75,20.75,20.75,12
20140701|2014-01-22 10:00,22,20.75,20.75,20.7,20.7,37
20140701|2014-01-23 09:00,23,20.9,20.9,20.85,20.85,5
20140701|2014-01-23 09:30,23,20.85,20.85,20.85,20.85,3
20140701|2014-01-24 02:30,24,21,21,21,21,30
20140701|2014-01-24 09:00,24,21.35,21.35,21.35,21.35,15
20140701|2014-01-27 03:00,27,21.5,21.5,21.5,21.5,1
20140701|2014-01-27 07:30,27,21.3,21.3,21.3,21.3,4
20140701|2014-01-27 09:00,27,21.4,21.5,21.4,21.5,41
20140701|2014-01-27 09:30,27,21.5,21.5,21.45,21.45,5
20140701|2014-01-27 10:00,27,21.4,21.4,21.4,21.4,1
20140701|2014-01-28 04:30,28,21.05,21.05,21.05,21.05,18
20140701|2014-01-28 06:30,28,21.25,21.25,21.25,21.25,16
20140701|2014-01-28 09:00,28,21.1,21.1,21.1,21.1,2
20140701|2014-01-28 10:00,28,21.05,21.05,21.05,21.05,100
20140701|2014-01-29 03:00,29,20.8,20.8,20.8,20.8,20
20140701|2014-01-29 07:30,29,21.3,21.35,21.3,21.35,8
20140701|2014-01-29 08:00,29,21.4,21.45,21.4,21.45,9
20140701|2014-01-29 09:00,29,21.4,21.4,21.35,21.4,105
20140701|2014-01-29 10:00,29,21.35,21.35,21.35,21.35,15
20140701|2014-01-30 04:00,30,21.35,21.35,21.35,21.35,2
20140701|2014-01-30 08:00,30,21.1,21.1,21.1,21.1,50
20140701|2014-01-30 08:30,30,21.15,21.25,21.15,21.25,78
20140701|2014-01-30 09:00,30,21.35,21.35,21.35,21.35,5
20140701|2014-01-30 09:30,30,21.25,21.25,21.25,21.25,50
20140701|2014-01-30 10:00,30,21.25,21.25,21.2,21.2,18
20140701|2014-01-31 02:00,31,21.4,21.4,21.4,21.4,200
20140701|2014-01-31 02:30,31,21.45,21.45,21.4,21.4,26
20140701|2014-01-31 08:00,31,21.7,21.7,21.6,21.65,206
20140701|2014-01-31 08:30,31,21.6,21.6,21.6,21.6,5
20140701|2014-01-31 09:30,31,21.45,21.45,21.45,21.45,50
20140701|2014-01-31 10:00,31,21.4,21.4,21.4,21.4,2
20140701|2014-02-03 03:00,3,21.7,21.7,21.7,21.7,20
20140701|2014-02-03 05:30,3,21.6,21.6,21.6,21.6,20
20140701|2014-02-03 06:00,3,21.55,21.55,21.55,21.55,2
20140701|2014-02-03 07:30,3,21.5,21.5,21.5,21.5,8
20140701|2014-02-03 08:00,3,21.55,21.55,21.55,21.55,40
20140701|2014-02-03 08:30,3,21.55,21.65,21.55,21.65,5
20140701|2014-02-04 05:00,4,22,22.05,22,22.05,60
20140701|2014-02-04 08:30,4,21.95,21.95,21.95,21.95,6
20140701|2014-02-04 09:30,4,21.95,21.95,21.95,21.95,40
20140701|2014-02-04 10:00,4,22.05,22.05,22.05,22.05,5
20140701|2014-02-05 05:00,5,22.1,22.1,22.1,22.1,40
20140701|2014-02-05 07:00,5,22.1,22.1,22.1,22.1,5
20140701|2014-02-05 07:30,5,22.1,22.1,22.1,22.1,20
20140701|2014-02-05 08:30,5,22.15,22.2,22.15,22.2,58
20140701|2014-02-05 09:00,5,22.15,22.35,22.15,22.35,151
20140701|2014-02-05 10:00,5,22.1,22.1,22.1,22.1,14
20140701|2014-02-06 02:00,6,22.2,22.2,22.2,22.2,60
20140701|2014-02-06 03:00,6,22.3,22.3,22.3,22.3,30
20140701|2014-02-06 04:00,6,22,22,22,22,1
20140701|2014-02-06 06:30,6,22.1,22.1,22,22,144
20140701|2014-02-06 07:00,6,22.1,22.2,22.1,22.1,316
20140701|2014-02-06 08:00,6,22.1,22.1,22.1,22.1,3
20140701|2014-02-06 10:00,6,21.8,21.9,21.8,21.9,1920
20140701|2014-02-07 03:30,7,21.7,21.7,21.7,21.7,1
20140701|2014-02-07 04:00,7,21.7,21.7,21.7,21.7,100
20140701|2014-02-07 07:00,7,21.55,21.55,21.45,21.45,17
20140701|2014-02-07 07:30,7,21.45,21.45,21.3,21.3,56
20140701|2014-02-07 08:00,7,21.25,21.25,21.2,21.2,7
20140701|2014-02-07 09:00,7,21.3,21.3,21.3,21.3,100
20140701|2014-02-07 10:00,7,21.25,21.25,21.1,21.15,1525
20140701|2014-02-10 02:00,10,21.3,21.35,21.3,21.35,220
20140701|2014-02-10 02:30,10,21.3,21.3,21.3,21.3,207
20140701|2014-02-10 05:00,10,21.3,21.3,21.3,21.3,100
20140701|2014-02-10 07:00,10,21.3,21.3,21.3,21.3,50
20140701|2014-02-10 07:30,10,21.25,21.25,21.2,21.2,120
20140701|2014-02-10 08:00,10,21.15,21.15,21.15,21.15,100
20140701|2014-02-10 09:00,10,21.05,21.05,21.05,21.05,10
20140701|2014-02-11 04:00,11,20.95,20.95,20.95,20.95,1
20140701|2014-02-11 10:00,11,20.7,20.7,20.7,20.7,2
20140701|2014-02-12 05:30,12,20.65,20.7,20.65,20.7,60
20140701|2014-02-12 09:00,12,20.65,20.65,20.65,20.65,70
20140701|2014-02-12 10:00,12,20.8,20.8,20.8,20.8,4
20140701|2014-02-13 06:30,13,20.9,20.9,20.9,20.9,100
20140701|2014-02-13 07:30,13,21.1,21.1,21.1,21.1,40
20140701|2014-02-13 08:00,13,21.1,21.1,21.1,21.1,175
20140701|2014-02-13 08:30,13,21.1,21.1,21.1,21.1,75
20140701|2014-02-13 09:00,13,20.9,20.9,20.9,20.9,100
20140701|2014-02-13 10:00,13,20.8,20.8,20.7,20.8,234
20140701|2014-02-14 10:00,14,20.65,20.65,20.6,20.6,303
20140701|2014-02-17 07:30,17,20.5,20.5,20.5,20.5,5
20140701|2014-02-17 09:30,17,20.6,20.6,20.6,20.6,4
20140701|2014-02-17 10:00,17,20.6,20.6,20.6,20.6,2
20140701|2014-02-18 07:30,18,20.6,20.6,20.6,20.6,4
20140701|2014-02-18 09:00,18,20.65,20.65,20.65,20.65,15
20140701|2014-02-18 09:30,18,20.65,20.65,20.65,20.65,2
20140701|2014-02-18 10:00,18,20.6,20.6,20.6,20.6,205
20140701|2014-02-19 08:30,19,20.55,20.55,20.5,20.5,58
20140701|2014-02-19 09:00,19,20.5,20.5,20.5,20.5,18
20140701|2014-02-19 10:00,19,20.5,20.5,20.5,20.5,100
20140701|2014-02-20 09:30,20,20.6,20.6,20.6,20.6,2
20140701|2014-02-21 07:30,21,20.35,20.35,20.35,20.35,100
20140701|2014-02-21 08:00,21,20.4,20.4,20.4,20.4,450
20140701|2014-02-21 08:30,21,20.3,20.3,20.3,20.3,50
20140701|2014-02-21 09:00,21,20.2,20.3,20.2,20.3,250
20140701|2014-02-21 09:30,21,20.25,20.25,20.25,20.25,7
20140701|2014-02-21 10:00,21,20.2,20.2,20.15,20.2,180
20140701|2014-02-24 03:30,24,20.15,20.2,20.15,20.2,73
20140701|2014-02-24 04:00,24,20.25,20.25,20.25,20.25,2
20140701|2014-02-24 05:30,24,20.2,20.2,20.2,20.2,55
20140701|2014-02-24 07:00,24,20.1,20.1,20.1,20.1,10
20140701|2014-02-24 08:00,24,20.2,20.2,20.2,20.2,60
20140701|2014-02-24 09:00,24,20.15,20.15,20.15,20.15,10
20140701|2014-02-25 02:00,25,20.3,20.3,20.3,20.3,26
20140701|2014-02-25 03:30,25,20.25,20.25,20.25,20.25,1
20140701|2014-02-25 04:00,25,20.2,20.2,20.2,20.2,6
20140701|2014-02-25 04:30,25,20.15,20.15,20.1,20.1,64
20140701|2014-02-25 08:30,25,20.2,20.25,20.2,20.25,142
20140701|2014-02-25 09:00,25,20.3,20.3,20.25,20.25,102
20140701|2014-02-25 10:00,25,20.2,20.2,20.1,20.1,7
20140701|2014-02-26 02:00,26,20,20,20,20,1
20140701|2014-02-26 04:00,26,20.05,20.05,20.05,20.05,1
20140701|2014-02-26 08:30,26,20.15,20.25,20.15,20.25,46
20140701|2014-02-26 09:00,26,20.15,20.15,20.15,20.15,2
20140701|2014-02-26 09:30,26,20.1,20.1,20.1,20.1,2
20140701|2014-02-27 02:00,27,20.15,20.15,20.1,20.1,2
20140701|2014-02-27 04:00,27,20.45,20.45,20.45,20.45,15
20140701|2014-02-27 05:00,27,20.45,20.45,20.45,20.45,28
20140701|2014-02-27 06:00,27,20.45,20.45,20.45,20.45,22
20140701|2014-02-27 07:00,27,20.45,20.45,20.45,20.45,3
20140701|2014-02-27 08:30,27,20.4,20.4,20.4,20.4,70
20140701|2014-02-27 09:30,27,20.35,20.35,20.35,20.35,1
20140701|2014-02-27 10:00,27,20.35,20.35,20.35,20.35,29
20140701|2014-02-28 04:00,28,20.45,20.45,20.45,20.45,87
20140701|2014-02-28 05:30,28,20.5,20.5,20.5,20.5,15
20140701|2014-02-28 06:00,28,20.55,20.55,20.55,20.55,80
20140701|2014-02-28 06:30,28,20.5,20.5,20.5,20.5,30
20140701|2014-02-28 07:30,28,20.5,20.5,20.45,20.45,45
20140701|2014-02-28 10:00,28,20.3,20.3,20.3,20.3,5
20140701|2014-03-03 02:30,3,20.85,20.85,20.85,20.85,1
20140701|2014-03-03 03:30,3,20.7,20.85,20.7,20.85,208
20140701|2014-03-03 04:30,3,20.9,20.9,20.85,20.85,6
20140701|2014-03-03 05:00,3,20.85,20.85,20.85,20.85,28
20140701|2014-03-03 06:30,3,20.85,20.9,20.85,20.85,307
20140701|2014-03-03 07:00,3,20.85,20.85,20.85,20.85,128
20140701|2014-03-03 07:30,3,20.85,20.9,20.85,20.9,18
20140701|2014-03-03 08:00,3,20.9,20.9,20.9,20.9,205
20140701|2014-03-03 08:30,3,20.85,20.85,20.8,20.8,20
20140701|2014-03-03 09:00,3,20.85,20.9,20.85,20.9,17
20140701|2014-03-03 09:30,3,20.85,20.85,20.85,20.85,18
20140701|2014-03-03 10:00,3,20.95,21,20.95,21,54
20140701|2014-03-04 02:00,4,20.8,20.85,20.75,20.75,222
20140701|2014-03-04 02:30,4,20.75,20.85,20.75,20.85,133
20140701|2014-03-04 03:00,4,20.85,20.85,20.85,20.85,1
20140701|2014-03-04 03:30,4,20.8,20.8,20.8,20.8,103
20140701|2014-03-04 04:00,4,20.85,20.85,20.8,20.8,201
20140701|2014-03-04 04:30,4,20.75,20.75,20.75,20.75,2
20140701|2014-03-04 05:30,4,20.6,20.6,20.6,20.6,5
20140701|2014-03-04 07:00,4,20.6,20.6,20.55,20.55,42
20140701|2014-03-04 09:00,4,20.55,20.55,20.55,20.55,50
20140701|2014-03-04 09:30,4,20.5,20.5,20.5,20.5,20
20140701|2014-03-04 10:00,4,20.4,20.4,20.4,20.4,9
20140701|2014-03-05 02:30,5,20.25,20.25,20.2,20.2,31
20140701|2014-03-05 04:00,5,20.25,20.25,20.25,20.25,16
20140701|2014-03-05 05:00,5,20.3,20.3,20.3,20.3,1
20140701|2014-03-05 05:30,5,20.35,20.35,20.35,20.35,20
20140701|2014-03-05 07:30,5,20.3,20.3,20.3,20.3,150
20140701|2014-03-05 08:00,5,20.3,20.3,20.3,20.3,1
20140701|2014-03-05 09:00,5,20.25,20.25,20.25,20.25,10
20140701|2014-03-05 10:00,5,20.25,20.3,20.25,20.3,2181
20140701|2014-03-05 10:30,5,20.3,20.3,20.3,20.3,250
20140701|2014-03-06 02:00,6,20.25,20.25,20.25,20.25,10
20140701|2014-03-06 03:00,6,20.25,20.25,20.25,20.25,40
20140701|2014-03-06 05:00,6,20.3,20.3,20.3,20.3,3
20140701|2014-03-06 06:30,6,20.3,20.3,20.3,20.3,15
20140701|2014-03-06 07:30,6,20.25,20.35,20.25,20.3,75
20140701|2014-03-06 08:00,6,20.25,20.25,20.25,20.25,2
20140701|2014-03-06 09:00,6,20.2,20.25,20.2,20.25,110
20140701|2014-03-06 09:30,6,20.25,20.25,20.25,20.25,75
20140701|2014-03-07 04:00,7,20.35,20.35,20.35,20.35,2
20140701|2014-03-07 07:30,7,20.25,20.25,20.25,20.25,1
20140701|2014-03-07 08:00,7,20.3,20.3,20.3,20.3,30
20140701|2014-03-07 08:30,7,20.35,20.45,20.35,20.45,95
20140701|2014-03-07 09:00,7,20.45,20.45,20.4,20.4,47
20140701|2014-03-07 10:00,7,20.5,20.5,20.5,20.5,24
20140701|2014-03-10 03:00,10,20.45,20.5,20.45,20.45,110
20140701|2014-03-10 03:30,10,20.45,20.45,20.45,20.45,1
20140701|2014-03-10 04:00,10,20.4,20.4,20.4,20.4,6
20140701|2014-03-10 05:30,10,20.4,20.4,20.35,20.35,31
20140701|2014-03-10 06:00,10,20.45,20.45,20.45,20.45,15
20140701|2014-03-10 06:30,10,20.5,20.5,20.5,20.5,10
20140701|2014-03-10 07:30,10,20.5,20.5,20.5,20.5,3
20140701|2014-03-10 08:00,10,20.5,20.55,20.5,20.55,2
20140701|2014-03-10 09:00,10,20.65,20.65,20.65,20.65,10
20140701|2014-03-10 09:30,10,20.7,20.8,20.7,20.75,17
20140701|2014-03-10 10:00,10,20.75,20.75,20.7,20.7,4
20140701|2014-03-10 10:30,10,20.75,20.8,20.75,20.8,5
20140701|2014-03-10 11:00,10,20.75,20.75,20.75,20.75,13
20140701|2014-03-11 03:00,11,20.65,20.65,20.65,20.65,2
20140701|2014-03-11 05:30,11,20.7,20.7,20.7,20.7,14
20140701|2014-03-11 07:30,11,20.7,20.7,20.7,20.7,4
20140701|2014-03-11 08:00,11,20.65,20.65,20.6,20.6,20
20140701|2014-03-11 08:30,11,20.6,20.6,20.6,20.6,5
20140701|2014-03-11 09:30,11,20.55,20.55,20.55,20.55,45
20140701|2014-03-11 10:00,11,20.55,20.55,20.55,20.55,93
20140701|2014-03-12 03:00,12,20.9,20.9,20.9,20.9,1
20140701|2014-03-12 03:30,12,20.9,20.9,20.9,20.9,7
20140701|2014-03-12 04:00,12,20.95,20.95,20.95,20.95,4
20140701|2014-03-12 05:00,12,20.95,20.95,20.95,20.95,1
20140701|2014-03-12 05:30,12,21.05,21.05,21.05,21.05,5
20140701|2014-03-12 06:00,12,21,21,20.95,20.95,110
20140701|2014-03-12 07:30,12,20.95,20.95,20.95,20.95,1
20140701|2014-03-12 08:30,12,21,21,20.85,20.85,121
20140701|2014-03-12 09:30,12,20.8,20.8,20.8,20.8,12
20140701|2014-03-12 11:00,12,20.75,20.75,20.75,20.75,101
20140701|2014-03-13 04:30,13,20.7,20.7,20.65,20.65,156
20140701|2014-03-13 05:00,13,20.65,20.65,20.65,20.65,388
20140701|2014-03-13 05:30,13,20.7,20.7,20.65,20.7,101
20140701|2014-03-13 06:00,13,20.7,20.7,20.7,20.7,34
20140701|2014-03-13 07:00,13,20.75,20.75,20.75,20.75,4
20140701|2014-03-13 08:30,13,20.7,20.7,20.7,20.7,3
20140701|2014-03-13 10:00,13,20.9,20.9,20.85,20.85,3
20140701|2014-03-13 10:30,13,20.95,21,20.95,20.95,6
20140701|2014-03-13 11:00,13,21.05,21.05,21.05,21.05,5
20140701|2014-03-14 03:00,14,21,21.15,21,21.15,2
20140701|2014-03-14 03:30,14,21.2,21.3,21.2,21.3,3
20140701|2014-03-14 04:00,14,21.3,21.3,21.3,21.3,2
20140701|2014-03-14 05:30,14,21.25,21.25,21.25,21.25,50
20140701|2014-03-14 06:00,14,21.3,21.3,21.3,21.3,1
20140701|2014-03-14 06:30,14,21.35,21.45,21.35,21.45,15
20140701|2014-03-14 07:00,14,21.5,21.65,21.5,21.65,18
20140701|2014-03-14 07:30,14,21.6,21.6,21.45,21.45,58
20140701|2014-03-14 08:00,14,21.5,21.5,21.5,21.5,2
20140701|2014-03-14 08:30,14,21.4,21.4,21.35,21.35,51
20140701|2014-03-14 09:00,14,21.45,21.45,21.35,21.35,21
20140701|2014-03-14 09:30,14,21.5,21.5,21.5,21.5,1
20140701|2014-03-14 10:30,14,21.5,21.5,21.35,21.35,8
20140701|2014-03-14 11:00,14,21.35,21.35,21.35,21.35,20
20140701|2014-03-17 03:30,17,21,21,21,21,100
20140701|2014-03-17 04:00,17,21.05,21.15,21.05,21.15,153
20140701|2014-03-17 05:00,17,21.1,21.1,21.1,21.1,1
20140701|2014-03-17 08:30,17,21,21,20.85,20.85,404
20140701|2014-03-17 09:00,17,20.95,20.95,20.9,20.95,19
20140701|2014-03-17 10:00,17,20.8,20.8,20.8,20.8,40
20140701|2014-03-17 10:30,17,20.9,20.9,20.9,20.9,1
20140701|2014-03-17 11:00,17,20.85,20.9,20.85,20.9,20
20140701|2014-03-18 03:00,18,21,21.05,21,21.05,9
20140701|2014-03-18 05:00,18,21,21,21,21,20
20140701|2014-03-18 05:30,18,20.95,20.95,20.9,20.9,200
20140701|2014-03-18 06:00,18,20.9,20.9,20.9,20.9,100
20140701|2014-03-18 06:30,18,20.8,20.8,20.65,20.65,3
20140701|2014-03-18 07:00,18,20.7,20.7,20.7,20.7,40
20140701|2014-03-18 07:30,18,20.7,20.75,20.7,20.75,32
20140701|2014-03-18 08:00,18,20.75,20.75,20.75,20.75,56
20140701|2014-03-18 08:30,18,20.7,20.7,20.7,20.7,37
20140701|2014-03-18 09:00,18,20.65,20.65,20.55,20.55,154
20140701|2014-03-18 10:30,18,20.55,20.6,20.55,20.6,149
20140701|2014-03-18 11:00,18,20.6,20.6,20.6,20.6,150
20140701|2014-03-19 04:00,19,20.6,20.6,20.6,20.6,4
20140701|2014-03-19 05:00,19,20.55,20.55,20.55,20.55,5
20140701|2014-03-19 06:00,19,20.5,20.55,20.5,20.55,10
20140701|2014-03-19 06:30,19,20.5,20.5,20.5,20.5,3
20140701|2014-03-19 07:30,19,20.55,20.55,20.55,20.55,3
20140701|2014-03-19 08:00,19,20.55,20.55,20.55,20.55,12
20140701|2014-03-19 08:30,19,20.65,20.65,20.55,20.55,13
20140701|2014-03-19 09:00,19,20.55,20.6,20.55,20.6,103
20140701|2014-03-19 09:30,19,20.6,20.6,20.6,20.6,6
20140701|2014-03-19 10:30,19,20.6,20.6,20.6,20.6,4
20140701|2014-03-19 11:00,19,20.55,20.55,20.5,20.5,87
20140701|2014-03-20 03:00,20,20.7,20.7,20.6,20.6,2
20140701|2014-03-20 03:30,20,20.5,20.5,20.45,20.45,6
20140701|2014-03-20 04:00,20,20.45,20.5,20.45,20.5,113
20140701|2014-03-20 05:30,20,20.55,20.65,20.55,20.6,119
20140701|2014-03-20 07:00,20,20.55,20.55,20.55,20.55,13
20140701|2014-03-20 07:30,20,20.55,20.55,20.55,20.55,1
20140701|2014-03-20 08:00,20,20.55,20.55,20.5,20.5,12
20140701|2014-03-20 08:30,20,20.45,20.55,20.45,20.5,114
20140701|2014-03-20 09:30,20,20.35,20.35,20.35,20.35,16
20140701|2014-03-20 10:00,20,20.35,20.45,20.35,20.4,527
20140701|2014-03-20 11:00,20,20.35,20.35,20.3,20.3,30
20140701|2014-03-21 03:00,21,20,20,19.95,19.95,5
20140701|2014-03-21 03:30,21,20.15,20.15,20.1,20.1,29
20140701|2014-03-21 04:00,21,20.15,20.15,20.15,20.15,1
20140701|2014-03-21 04:30,21,20.15,20.15,20.15,20.15,2
20140701|2014-03-21 05:00,21,20.15,20.15,20.15,20.15,40
20140701|2014-03-21 07:00,21,20.15,20.15,20.15,20.15,2
20140701|2014-03-21 07:30,21,20.2,20.25,20.2,20.25,30
20140701|2014-03-21 08:00,21,20.3,20.3,20.25,20.25,51
20140701|2014-03-21 08:30,21,20.2,20.25,20.15,20.25,19
20140701|2014-03-21 09:00,21,20.35,20.35,20.35,20.35,1
20140701|2014-03-21 09:30,21,20.4,20.4,20.3,20.3,72
20140701|2014-03-21 10:00,21,20.3,20.3,20.3,20.3,3
20140701|2014-03-21 11:00,21,20.35,20.35,20.3,20.3,411
20140701|2014-03-24 03:00,24,20.2,20.2,20.2,20.2,3
20140701|2014-03-24 03:30,24,20.2,20.3,20.2,20.3,102
20140701|2014-03-24 04:00,24,20.3,20.4,20.3,20.4,375
20140701|2014-03-24 04:30,24,20.45,20.45,20.45,20.45,4
20140701|2014-03-24 06:00,24,20.4,20.4,20.4,20.4,4
20140701|2014-03-24 07:30,24,20.4,20.4,20.4,20.4,4
20140701|2014-03-24 08:00,24,20.35,20.35,20.35,20.35,1
20140701|2014-03-24 08:30,24,20.3,20.4,20.2,20.4,56
20140701|2014-03-24 09:00,24,20.55,20.6,20.55,20.6,16
20140701|2014-03-24 09:30,24,20.7,20.7,20.7,20.7,82
20140701|2014-03-24 10:00,24,20.8,20.8,20.8,20.8,19
20140701|2014-03-24 10:30,24,20.8,20.8,20.8,20.8,21
20140701|2014-03-24 11:00,24,20.8,20.9,20.75,20.9,4
20140701|2014-03-25 03:00,25,20.6,20.6,20.5,20.5,4
20140701|2014-03-25 03:30,25,20.55,20.55,20.55,20.55,292
20140701|2014-03-25 04:30,25,20.55,20.55,20.55,20.55,3
20140701|2014-03-25 06:00,25,20.5,20.5,20.5,20.5,1
20140701|2014-03-25 06:30,25,20.4,20.4,20.4,20.4,17
20140701|2014-03-25 08:30,25,20.4,20.4,20.4,20.4,128
20140701|2014-03-25 09:30,25,20.5,20.5,20.5,20.5,42
20140701|2014-03-25 10:30,25,20.55,20.55,20.55,20.55,20
20140701|2014-03-25 11:00,25,20.6,20.6,20.6,20.6,22
20140701|2014-03-26 03:00,26,20.3,20.3,20.25,20.25,29
20140701|2014-03-26 03:30,26,20.3,20.3,20.3,20.3,30
20140701|2014-03-26 04:00,26,20.25,20.25,20.2,20.2,9
20140701|2014-03-26 04:30,26,20.15,20.2,20.15,20.2,118
20140701|2014-03-26 05:30,26,20.2,20.2,20.15,20.15,71
20140701|2014-03-26 06:30,26,20.25,20.25,20.25,20.25,10
20140701|2014-03-26 07:00,26,20.15,20.15,20.15,20.15,3
20140701|2014-03-26 08:00,26,20.15,20.2,20.15,20.2,40
20140701|2014-03-26 08:30,26,20.25,20.25,20.25,20.25,22
20140701|2014-03-26 09:30,26,20.25,20.25,20.25,20.25,71
20140701|2014-03-26 10:00,26,20.3,20.3,20.3,20.3,503
20140701|2014-03-26 10:30,26,20.3,20.3,20.25,20.3,1627
20140701|2014-03-26 11:00,26,20.3,20.3,20.3,20.3,35
20140701|2014-03-27 03:00,27,20.25,20.4,20.25,20.4,76
20140701|2014-03-27 04:00,27,20.4,20.4,20.4,20.4,17
20140701|2014-03-27 04:30,27,20.3,20.3,20.25,20.3,68
20140701|2014-03-27 05:00,27,20.3,20.3,20.3,20.3,50
20140701|2014-03-27 07:30,27,20.4,20.45,20.4,20.45,41
20140701|2014-03-27 08:30,27,20.55,20.55,20.55,20.55,1
20140701|2014-03-27 09:00,27,20.4,20.4,20.4,20.4,3
20140701|2014-03-27 10:30,27,20.55,20.55,20.5,20.5,4
20140701|2014-03-27 11:00,27,20.5,20.5,20.5,20.5,1
20140701|2014-03-28 03:00,28,20.15,20.25,20.15,20.25,2
20140701|2014-03-28 03:30,28,20.2,20.2,20.2,20.2,1
20140701|2014-03-28 04:00,28,20.2,20.2,20.2,20.2,1
20140701|2014-03-28 05:00,28,20.25,20.25,20.25,20.25,51
20140701|2014-03-28 05:30,28,20.25,20.25,20.25,20.25,40
20140701|2014-03-28 08:00,28,20.3,20.3,20.3,20.3,25
20140701|2014-03-28 09:30,28,20.25,20.25,20.25,20.25,1
20140701|2014-03-28 11:00,28,20.4,20.4,20.35,20.35,11
20140701|2014-03-31 03:00,31,20.3,20.3,20.3,20.3,20
20140701|2014-03-31 06:00,31,20.35,20.35,20.35,20.35,20
20140701|2014-03-31 06:30,31,20.35,20.35,20.35,20.35,1
20140701|2014-03-31 07:00,31,20.35,20.35,20.35,20.35,1
20140701|2014-03-31 07:30,31,20.3,20.3,20.25,20.25,15
20140701|2014-03-31 08:00,31,20.25,20.25,20.25,20.25,1
20140701|2014-03-31 08:30,31,20.3,20.3,20.3,20.3,11
20140701|2014-03-31 09:30,31,20.3,20.3,20.3,20.3,6
20140701|2014-03-31 10:00,31,20.35,20.4,20.35,20.4,54
20140701|2014-04-01 04:00,1,20.2,20.2,20.2,20.2,20
20140701|2014-04-01 06:00,1,20.15,20.15,20.15,20.15,20
20140701|2014-04-01 07:00,1,20.15,20.15,20.15,20.15,1
20140701|2014-04-01 07:30,1,20.1,20.1,20.1,20.1,102
20140701|2014-04-01 08:00,1,20.05,20.05,19.9,19.9,182
20140701|2014-04-01 08:30,1,19.9,19.9,19.85,19.85,227
20140701|2014-04-01 09:00,1,19.85,19.85,19.85,19.85,5
20140701|2014-04-01 09:30,1,19.9,19.9,19.9,19.9,34
20140701|2014-04-01 10:00,1,19.9,19.9,19.9,19.9,13
20140701|2014-04-02 04:00,2,19.75,19.75,19.75,19.75,95
20140701|2014-04-02 04:30,2,19.8,19.8,19.8,19.8,75
20140701|2014-04-02 08:30,2,19.85,19.85,19.85,19.85,1
20140701|2014-04-02 09:00,2,19.85,19.85,19.85,19.85,9
20140701|2014-04-02 09:30,2,19.85,19.85,19.85,19.85,1
20140701|2014-04-02 10:00,2,19.85,19.85,19.85,19.85,2
20140701|2014-04-03 02:30,3,19.85,19.85,19.85,19.85,100
20140701|2014-04-03 04:00,3,19.8,19.8,19.8,19.8,46
20140701|2014-04-03 05:30,3,19.75,19.75,19.75,19.75,30
20140701|2014-04-03 07:30,3,19.8,19.8,19.7,19.7,18
20140701|2014-04-03 08:00,3,19.7,19.7,19.65,19.65,22
20140701|2014-04-03 08:30,3,19.65,19.65,19.65,19.65,19
20140701|2014-04-03 10:00,3,19.75,19.75,19.7,19.75,18
20140701|2014-04-04 06:30,4,19.55,19.55,19.55,19.55,7
20140701|2014-04-04 07:00,4,19.55,19.65,19.55,19.6,12
20140701|2014-04-04 07:30,4,19.55,19.55,19.55,19.55,13
20140701|2014-04-04 08:30,4,19.6,19.6,19.6,19.6,5
20140701|2014-04-04 09:00,4,19.55,19.55,19.45,19.55,14
20140701|2014-04-04 10:00,4,19.6,19.6,19.6,19.6,1
20140701|2014-04-07 03:00,7,19.95,19.95,19.95,19.95,5
20140701|2014-04-07 05:00,7,19.95,19.95,19.95,19.95,15
20140701|2014-04-07 07:00,7,20,20,20,20,10
20140701|2014-04-07 07:30,7,19.9,19.9,19.85,19.85,76
20140701|2014-04-07 08:30,7,19.9,19.9,19.9,19.9,4
20140701|2014-04-07 09:00,7,19.85,19.85,19.85,19.85,3
20140701|2014-04-07 09:30,7,19.9,19.9,19.9,19.9,2
20140701|2014-04-08 04:30,8,20,20.15,20,20.15,25
20140701|2014-04-08 05:00,8,20.1,20.1,20.1,20.1,15
20140701|2014-04-08 05:30,8,20.15,20.15,20.15,20.15,15
20140701|2014-04-08 06:30,8,20.1,20.1,20.1,20.1,1
20140701|2014-04-08 07:30,8,20.1,20.1,20.05,20.05,30
20140701|2014-04-08 08:00,8,20.05,20.05,20.05,20.05,10
20140701|2014-04-08 08:30,8,20,20.1,20,20.05,126
20140701|2014-04-08 09:00,8,20.05,20.05,20,20.05,175
20140701|2014-04-08 09:30,8,20.05,20.05,20,20,45
20140701|2014-04-08 10:00,8,19.9,19.9,19.9,19.9,15
20140701|2014-04-09 02:00,9,19.9,19.9,19.9,19.9,10
20140701|2014-04-09 03:00,9,20,20,19.85,19.85,21
20140701|2014-04-09 04:00,9,19.85,19.85,19.85,19.85,4
20140701|2014-04-09 05:00,9,19.85,19.85,19.85,19.85,11
20140701|2014-04-09 06:30,9,19.8,19.8,19.8,19.8,2
20140701|2014-04-09 07:00,9,19.75,19.75,19.75,19.75,6
20140701|2014-04-09 08:30,9,19.75,19.75,19.75,19.75,9
20140701|2014-04-09 09:00,9,19.85,19.85,19.85,19.85,21
20140701|2014-04-09 10:00,9,19.85,19.85,19.85,19.85,1
20140701|2014-04-10 03:00,10,19.65,19.65,19.6,19.6,63
20140701|2014-04-10 03:30,10,19.7,19.75,19.7,19.75,22
20140701|2014-04-10 04:00,10,19.8,19.9,19.8,19.85,33
20140701|2014-04-10 04:30,10,19.85,19.85,19.8,19.8,9
20140701|2014-04-10 05:30,10,19.8,19.8,19.75,19.75,235
20140701|2014-04-10 06:00,10,19.7,19.75,19.7,19.75,5
20140701|2014-04-10 06:30,10,19.7,19.7,19.7,19.7,1
20140701|2014-04-10 07:00,10,19.75,19.75,19.75,19.75,2
20140701|2014-04-10 07:30,10,19.7,19.7,19.65,19.65,4
20140701|2014-04-10 09:00,10,19.75,19.8,19.75,19.8,12
20140701|2014-04-10 09:30,10,19.7,19.85,19.7,19.85,14
20140701|2014-04-10 10:00,10,19.9,19.95,19.9,19.95,9
20140701|2014-04-11 03:30,11,20.25,20.25,20.25,20.25,16
20140701|2014-04-11 04:00,11,20.35,20.35,20.35,20.35,51
20140701|2014-04-11 04:30,11,20.3,20.35,20.3,20.35,99
20140701|2014-04-11 05:00,11,20.35,20.35,20.3,20.3,55
20140701|2014-04-11 06:00,11,20.4,20.4,20.4,20.4,50
20140701|2014-04-11 07:00,11,20.45,20.45,20.45,20.45,7
20140701|2014-04-11 07:30,11,20.45,20.45,20.45,20.45,2
20140701|2014-04-11 08:00,11,20.5,20.5,20.5,20.5,1
20140701|2014-04-11 08:30,11,20.5,20.5,20.35,20.35,21
20140701|2014-04-11 09:00,11,20.4,20.4,20.4,20.4,1
20140701|2014-04-11 09:30,11,20.35,20.35,20.25,20.25,47
20140701|2014-04-11 10:00,11,20.25,20.3,20.25,20.3,11
20140701|2014-04-14 02:00,14,20.35,20.4,20.3,20.3,44
20140701|2014-04-14 02:30,14,20.35,20.35,20.35,20.35,4
20140701|2014-04-14 03:00,14,20.5,20.5,20.45,20.45,21
20140701|2014-04-14 03:30,14,20.45,20.45,20.45,20.45,50
20140701|2014-04-14 04:00,14,20.55,20.75,20.55,20.65,131
20140701|2014-04-14 04:30,14,20.65,20.8,20.65,20.65,301
20140701|2014-04-14 05:00,14,20.6,20.6,20.6,20.6,214
20140701|2014-04-14 05:30,14,20.55,20.55,20.5,20.5,102
20140701|2014-04-14 06:30,14,20.45,20.45,20.45,20.45,40
20140701|2014-04-14 07:00,14,20.45,20.45,20.35,20.35,120
20140701|2014-04-14 07:30,14,20.3,20.3,20.25,20.3,18
20140701|2014-04-14 08:30,14,20.35,20.35,20.35,20.35,21
20140701|2014-04-14 09:00,14,20.35,20.35,20.35,20.35,1
20140701|2014-04-14 09:30,14,20.35,20.35,20.2,20.2,81
20140701|2014-04-14 10:00,14,20.2,20.25,20.2,20.25,93
20140701|2014-04-15 02:30,15,20.3,20.3,20.3,20.3,2
20140701|2014-04-15 03:00,15,20.4,20.4,20.4,20.4,3
20140701|2014-04-15 06:00,15,20.25,20.25,20.25,20.25,16
20140701|2014-04-15 08:00,15,20.2,20.2,20.15,20.15,57
20140701|2014-04-15 08:30,15,20.15,20.15,20.1,20.1,246
20140701|2014-04-15 09:00,15,20.1,20.25,20.1,20.25,450
20140701|2014-04-15 09:30,15,20.3,20.3,20.25,20.25,106
20140701|2014-04-15 10:00,15,20.45,20.55,20.45,20.45,18
20140701|2014-04-16 02:00,16,20.25,20.25,20.2,20.2,5
20140701|2014-04-16 02:30,16,20.25,20.25,20.2,20.2,7
20140701|2014-04-16 03:00,16,20.2,20.2,20.2,20.2,1
20140701|2014-04-16 03:30,16,20.2,20.2,20.15,20.2,7
20140701|2014-04-16 04:00,16,20.15,20.15,20.1,20.1,5
20140701|2014-04-16 04:30,16,20.1,20.1,20.1,20.1,100
20140701|2014-04-16 06:30,16,20.05,20.05,20.05,20.05,2
20140701|2014-04-16 08:00,16,20,20,20,20,6
20140701|2014-04-16 08:30,16,20,20.1,20,20.05,6
20140701|2014-04-16 09:00,16,20.05,20.05,20,20,7
20140701|2014-04-16 09:30,16,20,20,20,20,5
20140701|2014-04-16 10:00,16,19.95,19.95,19.9,19.9,17
20140701|2014-04-17 02:00,17,19.75,19.8,19.75,19.8,32
20140701|2014-04-17 02:30,17,19.8,19.8,19.8,19.8,3
20140701|2014-04-17 03:00,17,19.75,19.75,19.7,19.7,192
20140701|2014-04-17 03:30,17,19.7,19.7,19.7,19.7,4
20140701|2014-04-17 04:00,17,19.75,19.75,19.75,19.75,24
20140701|2014-04-17 04:30,17,19.85,19.9,19.85,19.85,1302
20140701|2014-04-17 05:30,17,19.85,19.85,19.85,19.85,50
20140701|2014-04-17 06:30,17,19.8,19.8,19.7,19.7,360
20140701|2014-04-17 07:00,17,19.75,19.75,19.65,19.65,550
20140701|2014-04-17 08:00,17,19.7,19.7,19.7,19.7,5
20140701|2014-04-17 08:30,17,19.75,19.75,19.75,19.75,17
20140701|2014-04-17 09:00,17,19.75,19.75,19.75,19.75,22
20140701|2014-04-17 10:00,17,19.65,19.7,19.6,19.7,227
20140701|2014-04-17 10:30,17,19.7,19.7,19.7,19.7,5
20140701|2014-04-22 02:00,22,19.6,19.6,19.4,19.4,65
20140701|2014-04-22 02:30,22,19.4,19.4,19.4,19.4,16
20140701|2014-04-22 03:00,22,19.35,19.4,19.35,19.4,89
20140701|2014-04-22 03:30,22,19.35,19.35,19.35,19.35,1
20140701|2014-04-22 04:30,22,19.35,19.35,19.35,19.35,3
20140701|2014-04-22 05:00,22,19.4,19.4,19.3,19.3,23
20140701|2014-04-22 05:30,22,19.4,19.4,19.4,19.4,1
20140701|2014-04-22 06:00,22,19.3,19.3,19.3,19.3,50
20140701|2014-04-22 06:30,22,19.35,19.35,19.35,19.35,20
20140701|2014-04-22 07:00,22,19.35,19.35,19.35,19.35,40
20140701|2014-04-22 07:30,22,19.35,19.35,19.35,19.35,71
20140701|2014-04-22 08:00,22,19.3,19.3,19.3,19.3,2
20140701|2014-04-22 08:30,22,19.35,19.35,19.35,19.35,50
20140701|2014-04-22 09:30,22,19.35,19.35,19.35,19.35,26
20140701|2014-04-22 10:00,22,19.35,19.35,19.3,19.3,30
20140701|2014-04-23 02:00,23,19.3,19.3,19.3,19.3,1
20140701|2014-04-23 02:30,23,19.3,19.3,19.3,19.3,15
20140701|2014-04-23 03:00,23,19.3,19.3,19.25,19.25,44
20140701|2014-04-23 03:30,23,19.25,19.25,19.25,19.25,68
20140701|2014-04-23 04:00,23,19.3,19.3,19.3,19.3,120
20140701|2014-04-23 04:30,23,19.3,19.3,19.3,19.3,20
20140701|2014-04-23 05:30,23,19.3,19.3,19.25,19.25,195
20140701|2014-04-23 07:00,23,19.3,19.3,19.3,19.3,10
20140701|2014-04-23 07:30,23,19.3,19.3,19.3,19.3,15
20140701|2014-04-23 08:00,23,19.3,19.3,19.3,19.3,1
20140701|2014-04-23 08:30,23,19.35,19.35,19.35,19.35,100
20140701|2014-04-23 09:00,23,19.4,19.45,19.35,19.45,28
20140701|2014-04-23 09:30,23,19.35,19.35,19.35,19.35,105
20140701|2014-04-23 10:00,23,19.35,19.45,19.35,19.4,52
20140701|2014-04-24 02:00,24,19.35,19.35,19.35,19.35,2
20140701|2014-04-24 02:30,24,19.3,19.3,19.15,19.15,121
20140701|2014-04-24 03:30,24,19.2,19.2,19.2,19.2,22
20140701|2014-04-24 04:30,24,19.2,19.2,19.2,19.2,22
20140701|2014-04-24 05:00,24,19.2,19.2,19.2,19.2,78
20140701|2014-04-24 06:00,24,19.25,19.3,19.25,19.25,17
20140701|2014-04-24 06:30,24,19.25,19.25,19.25,19.25,4
20140701|2014-04-24 07:00,24,19.25,19.25,19.25,19.25,4
20140701|2014-04-24 08:00,24,19.3,19.3,19.25,19.25,7
20140701|2014-04-24 08:30,24,19.3,19.6,19.3,19.5,112
20140701|2014-04-24 09:00,24,19.55,19.55,19.5,19.55,25
20140701|2014-04-24 09:30,24,19.5,19.5,19.5,19.5,72
20140701|2014-04-24 10:00,24,19.45,19.45,19.3,19.35,11
20140701|2014-04-25 02:00,25,19.45,19.5,19.45,19.5,95
20140701|2014-04-25 03:00,25,19.45,19.45,19.45,19.45,8
20140701|2014-04-25 03:30,25,19.5,19.5,19.5,19.5,6
20140701|2014-04-25 04:00,25,19.5,19.5,19.5,19.5,2
20140701|2014-04-25 06:00,25,19.7,19.7,19.65,19.65,2
20140701|2014-04-25 06:30,25,19.6,19.6,19.6,19.6,7
20140701|2014-04-25 07:00,25,19.6,19.6,19.6,19.6,1
20140701|2014-04-25 08:30,25,19.65,19.7,19.65,19.7,44
20140701|2014-04-25 09:00,25,19.7,19.7,19.7,19.7,2
20140701|2014-04-25 09:30,25,19.65,19.7,19.65,19.7,64
20140701|2014-04-25 10:00,25,19.75,19.8,19.7,19.7,150
20140701|2014-04-28 02:00,28,19.5,19.5,19.45,19.5,51
20140701|2014-04-28 02:30,28,19.5,19.5,19.45,19.45,85
20140701|2014-04-28 03:00,28,19.4,19.4,19.35,19.35,50
20140701|2014-04-28 03:30,28,19.3,19.3,19.3,19.3,59
20140701|2014-04-28 05:00,28,19.4,19.4,19.4,19.4,4
20140701|2014-04-28 06:00,28,19.4,19.4,19.35,19.35,6
20140701|2014-04-28 06:30,28,19.4,19.4,19.4,19.4,17
20140701|2014-04-28 07:00,28,19.45,19.5,19.45,19.5,19
20140701|2014-04-28 08:00,28,19.5,19.5,19.5,19.5,5
20140701|2014-04-28 08:30,28,19.45,19.5,19.45,19.5,38
20140701|2014-04-28 09:00,28,19.5,19.5,19.35,19.35,66
20140701|2014-04-28 09:30,28,19.35,19.4,19.35,19.35,151
20140701|2014-04-28 10:00,28,19.35,19.4,19.35,19.4,83
20140701|2014-04-29 02:00,29,19.2,19.2,19.15,19.15,44
20140701|2014-04-29 02:30,29,19.15,19.2,19.15,19.2,20
20140701|2014-04-29 03:30,29,19.25,19.25,19.15,19.15,18
20140701|2014-04-29 04:00,29,19.15,19.15,19.1,19.1,6
20140701|2014-04-29 04:30,29,19.1,19.1,19.1,19.1,136
20140701|2014-04-29 05:00,29,19.05,19.1,19.05,19.1,17
20140701|2014-04-29 05:30,29,19.1,19.1,19.1,19.1,11
20140701|2014-04-29 06:30,29,19.1,19.15,19.1,19.15,23
20140701|2014-04-29 07:00,29,19.15,19.15,19.15,19.15,3
20140701|2014-04-29 08:30,29,19.15,19.15,19.15,19.15,28
20140701|2014-04-29 09:00,29,19.15,19.15,19.15,19.15,77
20140701|2014-04-29 10:00,29,19.25,19.25,19.15,19.15,10
20140701|2014-04-30 02:00,30,19.1,19.15,19.1,19.15,47
20140701|2014-04-30 02:30,30,19.15,19.15,19.15,19.15,40
20140701|2014-04-30 04:30,30,19.2,19.2,19.2,19.2,127
20140701|2014-04-30 06:30,30,19.15,19.15,19.15,19.15,2
20140701|2014-04-30 07:30,30,19.25,19.25,19.15,19.15,14
20140701|2014-04-30 08:30,30,19.15,19.2,19.15,19.2,8
20140701|2014-04-30 09:00,30,19.15,19.15,19.1,19.1,32
20140701|2014-04-30 09:30,30,19.05,19.05,19.05,19.05,9
20140701|2014-04-30 10:00,30,19.05,19.1,19.05,19.1,6
20140701|2014-05-02 03:00,2,18.95,18.95,18.95,18.95,12
20140701|2014-05-02 04:00,2,18.95,18.95,18.95,18.95,37
20140701|2014-05-02 04:30,2,19,19,19,19,70
20140701|2014-05-02 07:30,2,19,19,18.95,18.95,4
20140701|2014-05-02 08:00,2,18.95,19,18.95,19,5
20140701|2014-05-02 08:30,2,19,19,19,19,69
20140701|2014-05-02 09:00,2,19,19.05,19,19,719
20140701|2014-05-02 09:30,2,19.05,19.3,19.05,19.2,120
20140701|2014-05-02 10:00,2,19.2,19.3,19.15,19.25,107
20140701|2014-05-05 02:00,5,19.25,19.25,19.25,19.25,2
20140701|2014-05-05 03:00,5,19.25,19.4,19.25,19.4,197
20140701|2014-05-05 03:30,5,19.45,19.45,19.35,19.45,115
20140701|2014-05-05 04:00,5,19.45,19.5,19.45,19.5,120
20140701|2014-05-05 05:30,5,19.4,19.4,19.4,19.4,3
20140701|2014-05-05 06:00,5,19.4,19.4,19.4,19.4,28
20140701|2014-05-05 06:30,5,19.4,19.4,19.4,19.4,21
20140701|2014-05-05 07:00,5,19.45,19.45,19.45,19.45,7
20140701|2014-05-05 08:30,5,19.5,19.5,19.35,19.35,29
20140701|2014-05-05 09:00,5,19.35,19.35,19.25,19.25,179
20140701|2014-05-05 10:00,5,19.2,19.2,19.1,19.15,263
20140701|2014-05-06 02:00,6,19.05,19.05,18.95,19,4
20140701|2014-05-06 02:30,6,19.05,19.05,19.05,19.05,1
20140701|2014-05-06 03:00,6,19.05,19.1,19.05,19.1,7
20140701|2014-05-06 05:30,6,19.15,19.15,19.15,19.15,205
20140701|2014-05-06 06:00,6,19.15,19.15,19.15,19.15,81
20140701|2014-05-06 07:30,6,19.25,19.35,19.25,19.3,40
20140701|2014-05-06 08:00,6,19.3,19.35,19.3,19.35,994
20140701|2014-05-06 08:30,6,19.35,19.35,19.3,19.35,459
20140701|2014-05-06 09:00,6,19.4,19.4,19.4,19.4,336
20140701|2014-05-06 09:30,6,19.4,19.4,19.4,19.4,50
20140701|2014-05-06 10:00,6,19.45,19.45,19.35,19.45,416
20140701|2014-05-06 10:30,6,19.45,19.45,19.45,19.45,30
20140701|2014-05-07 02:00,7,19.55,19.55,19.55,19.55,6
20140701|2014-05-07 03:00,7,19.4,19.4,19.4,19.4,62
20140701|2014-05-07 04:00,7,19.35,19.35,19.3,19.3,72
20140701|2014-05-07 04:30,7,19.3,19.3,19.3,19.3,11
20140701|2014-05-07 06:00,7,19.3,19.3,19.3,19.3,4
20140701|2014-05-07 07:30,7,19.2,19.2,19.2,19.2,3
20140701|2014-05-07 08:30,7,19.15,19.15,19.15,19.15,4
20140701|2014-05-07 09:00,7,19.35,19.35,19.35,19.35,50
20140701|2014-05-07 09:30,7,19.25,19.25,19.2,19.2,6
20140701|2014-05-07 10:00,7,19.2,19.25,19.2,19.25,5
20140701|2014-05-08 02:00,8,19.1,19.1,18.95,18.95,19
20140701|2014-05-08 02:30,8,19,19,19,19,175
20140701|2014-05-08 05:00,8,19,19,19,19,2
20140701|2014-05-08 06:00,8,19,19,19,19,30
20140701|2014-05-08 07:30,8,19.05,19.05,18.85,18.9,98
20140701|2014-05-08 08:00,8,18.95,18.95,18.95,18.95,4
20140701|2014-05-08 08:30,8,18.9,18.9,18.8,18.8,19
20140701|2014-05-08 09:00,8,18.75,18.8,18.75,18.8,218
20140701|2014-05-08 09:30,8,18.75,18.8,18.75,18.8,11
20140701|2014-05-08 10:00,8,18.75,18.75,18.65,18.65,397
20140701|2014-05-09 02:00,9,18.8,18.8,18.75,18.75,63
20140701|2014-05-09 02:30,9,18.8,18.85,18.75,18.85,107
20140701|2014-05-09 03:00,9,18.8,18.85,18.75,18.85,45
20140701|2014-05-09 03:30,9,18.85,18.85,18.85,18.85,2
20140701|2014-05-09 04:00,9,18.9,18.9,18.8,18.85,144
20140701|2014-05-09 04:30,9,18.85,18.9,18.7,18.9,114
20140701|2014-05-09 05:00,9,18.8,18.8,18.8,18.8,34
20140701|2014-05-09 06:30,9,18.9,18.9,18.9,18.9,3
20140701|2014-05-09 07:30,9,18.9,18.9,18.9,18.9,1
20140701|2014-05-09 08:00,9,18.8,18.8,18.8,18.8,4
20140701|2014-05-09 08:30,9,18.8,18.9,18.8,18.9,26
20140701|2014-05-09 09:00,9,18.9,18.9,18.8,18.85,10
20140701|2014-05-09 10:00,9,18.9,18.9,18.8,18.85,501
20140701|2014-05-12 02:00,12,18.65,18.65,18.65,18.65,31
20140701|2014-05-12 02:30,12,18.65,18.65,18.6,18.6,5
20140701|2014-05-12 03:00,12,18.65,18.65,18.6,18.6,106
20140701|2014-05-12 03:30,12,18.6,18.6,18.6,18.6,13
20140701|2014-05-12 04:30,12,18.55,18.55,18.55,18.55,2
20140701|2014-05-12 05:30,12,18.6,18.6,18.55,18.55,238
20140701|2014-05-12 06:00,12,18.55,18.55,18.55,18.55,1
20140701|2014-05-12 07:00,12,18.6,18.6,18.6,18.6,37
20140701|2014-05-12 07:30,12,18.6,18.6,18.6,18.6,21
20140701|2014-05-12 08:00,12,18.6,18.6,18.55,18.55,8
20140701|2014-05-12 08:30,12,18.6,18.6,18.6,18.6,14
20140701|2014-05-12 09:00,12,18.6,18.6,18.55,18.55,207
20140701|2014-05-12 09:30,12,18.6,18.6,18.6,18.6,9
20140701|2014-05-12 10:00,12,18.5,18.55,18.5,18.55,104
20140701|2014-05-13 02:00,13,18.45,18.45,18.45,18.45,2
20140701|2014-05-13 02:30,13,18.45,18.45,18.45,18.45,102
20140701|2014-05-13 03:00,13,18.4,18.4,18.4,18.4,20
20140701|2014-05-13 03:30,13,18.4,18.4,18.4,18.4,50
20140701|2014-05-13 04:00,13,18.4,18.4,18.4,18.4,77
20140701|2014-05-13 04:30,13,18.45,18.45,18.45,18.45,65
20140701|2014-05-13 05:00,13,18.45,18.45,18.35,18.4,76
20140701|2014-05-13 05:30,13,18.35,18.45,18.35,18.45,45
20140701|2014-05-13 07:30,13,18.45,18.45,18.45,18.45,10
20140701|2014-05-13 08:00,13,18.45,18.45,18.4,18.4,22
20140701|2014-05-13 08:30,13,18.45,18.45,18.45,18.45,5
20140701|2014-05-13 09:00,13,18.4,18.4,18.4,18.4,10
20140701|2014-05-13 09:30,13,18.4,18.4,18.4,18.4,2
20140701|2014-05-13 10:00,13,18.4,18.4,18.3,18.3,431
20140701|2014-05-14 02:00,14,18.45,18.45,18.35,18.45,9
20140701|2014-05-14 02:30,14,18.4,18.4,18.4,18.4,63
20140701|2014-05-14 03:00,14,18.4,18.4,18.4,18.4,10
20140701|2014-05-14 03:30,14,18.4,18.4,18.4,18.4,11
20140701|2014-05-14 04:00,14,18.35,18.35,18.35,18.35,12
20140701|2014-05-14 05:00,14,18.35,18.35,18.35,18.35,2
20140701|2014-05-14 05:30,14,18.4,18.4,18.4,18.4,2
20140701|2014-05-14 07:00,14,18.4,18.4,18.4,18.4,41
20140701|2014-05-14 07:30,14,18.4,18.45,18.4,18.45,165
20140701|2014-05-14 08:00,14,18.45,18.45,18.45,18.45,61
20140701|2014-05-14 08:30,14,18.4,18.4,18.4,18.4,2
20140701|2014-05-14 09:00,14,18.4,18.4,18.4,18.4,14
20140701|2014-05-14 09:30,14,18.35,18.35,18.3,18.3,136
20140701|2014-05-14 10:00,14,18.3,18.35,18.25,18.3,122
20140701|2014-05-15 02:00,15,18.25,18.3,18.2,18.2,142
20140701|2014-05-15 02:30,15,18.15,18.2,18.15,18.2,134
20140701|2014-05-15 03:00,15,18.25,18.25,18.2,18.2,38
20140701|2014-05-15 03:30,15,18.25,18.4,18.25,18.35,73
20140701|2014-05-15 04:00,15,18.3,18.3,18.2,18.2,343
20140701|2014-05-15 04:30,15,18.25,18.25,18.2,18.2,114
20140701|2014-05-15 05:00,15,18.25,18.25,18.25,18.25,8
20140701|2014-05-15 05:30,15,18.2,18.2,18.2,18.2,165
20140701|2014-05-15 06:00,15,18.25,18.25,18.25,18.25,34
20140701|2014-05-15 06:30,15,18.25,18.25,18.25,18.25,30
20140701|2014-05-15 07:00,15,18.25,18.25,18.25,18.25,14
20140701|2014-05-15 07:30,15,18.2,18.25,18.2,18.25,319
20140701|2014-05-15 08:00,15,18.25,18.35,18.25,18.35,128
20140701|2014-05-15 08:30,15,18.4,18.5,18.4,18.45,193
20140701|2014-05-15 09:00,15,18.45,18.55,18.45,18.5,711
20140701|2014-05-15 09:30,15,18.45,18.5,18.4,18.45,456
20140701|2014-05-15 10:00,15,18.45,18.6,18.45,18.55,291
20140701|2014-05-16 02:00,16,18.55,18.55,18.4,18.4,63
20140701|2014-05-16 02:30,16,18.4,18.45,18.4,18.4,46
20140701|2014-05-16 03:00,16,18.4,18.4,18.4,18.4,2
20140701|2014-05-16 03:30,16,18.4,18.4,18.35,18.35,24
20140701|2014-05-16 04:00,16,18.35,18.35,18.35,18.35,22
20140701|2014-05-16 04:30,16,18.35,18.4,18.35,18.4,32
20140701|2014-05-16 05:00,16,18.45,18.55,18.45,18.55,94
20140701|2014-05-16 05:30,16,18.55,18.55,18.55,18.55,4
20140701|2014-05-16 06:00,16,18.5,18.5,18.5,18.5,6
20140701|2014-05-16 06:30,16,18.45,18.45,18.4,18.45,34
20140701|2014-05-16 07:00,16,18.45,18.45,18.45,18.45,4
20140701|2014-05-16 07:30,16,18.45,18.45,18.45,18.45,25
20140701|2014-05-16 08:00,16,18.35,18.35,18.3,18.3,19
20140701|2014-05-16 08:30,16,18.3,18.35,18.3,18.35,11
20140701|2014-05-16 09:30,16,18.3,18.3,18.3,18.3,83
20140701|2014-05-16 10:00,16,18.3,18.3,18.2,18.25,342
20140701|2014-05-19 02:00,19,18.3,18.35,18.05,18.05,25
20140701|2014-05-19 02:30,19,18.05,18.1,18.05,18.1,159
20140701|2014-05-19 03:00,19,18.1,18.2,18.1,18.2,297
20140701|2014-05-19 03:30,19,18.2,18.3,18.2,18.3,260
20140701|2014-05-19 04:30,19,18.3,18.3,18.25,18.25,9
20140701|2014-05-19 05:00,19,18.25,18.25,18.25,18.25,60
20140701|2014-05-19 06:30,19,18.2,18.2,18.15,18.15,51
20140701|2014-05-19 07:30,19,18.2,18.2,18.15,18.15,86
20140701|2014-05-19 08:00,19,18.15,18.15,18.15,18.15,15
20140701|2014-05-19 08:30,19,18.15,18.15,18,18.1,448
20140701|2014-05-19 09:00,19,18.15,18.15,18.15,18.15,1
20140701|2014-05-19 09:30,19,18.15,18.15,18.15,18.15,76
20140701|2014-05-19 10:00,19,18.1,18.1,18,18.05,331
20140701|2014-05-20 02:00,20,18,18,17.9,17.9,112
20140701|2014-05-20 02:30,20,17.9,17.9,17.85,17.85,120
20140701|2014-05-20 03:00,20,17.9,17.9,17.9,17.9,12
20140701|2014-05-20 03:30,20,17.95,17.95,17.95,17.95,85
20140701|2014-05-20 04:00,20,17.95,17.95,17.95,17.95,12
20140701|2014-05-20 04:30,20,17.95,17.95,17.95,17.95,50
20140701|2014-05-20 05:30,20,17.9,17.9,17.85,17.85,348
20140701|2014-05-20 06:00,20,17.8,17.85,17.8,17.8,264
20140701|2014-05-20 06:30,20,17.8,17.8,17.75,17.75,130
20140701|2014-05-20 07:00,20,17.75,17.8,17.75,17.8,128
20140701|2014-05-20 07:30,20,17.75,17.75,17.75,17.75,41
20140701|2014-05-20 08:00,20,17.75,17.75,17.75,17.75,95
20140701|2014-05-20 08:30,20,17.7,17.8,17.7,17.8,157
20140701|2014-05-20 09:00,20,17.85,17.9,17.85,17.85,444
20140701|2014-05-20 09:30,20,17.85,17.85,17.7,17.8,250
20140701|2014-05-20 10:00,20,17.8,17.8,17.75,17.75,183
20140701|2014-05-21 02:00,21,17.85,18,17.8,17.85,101
20140701|2014-05-21 02:30,21,17.9,17.9,17.8,17.8,92
20140701|2014-05-21 03:00,21,17.85,17.9,17.85,17.9,541
20140701|2014-05-21 03:30,21,17.9,17.9,17.85,17.85,501
20140701|2014-05-21 04:00,21,17.8,17.8,17.75,17.75,80
20140701|2014-05-21 04:30,21,17.7,17.75,17.7,17.75,594
20140701|2014-05-21 05:00,21,17.75,17.75,17.75,17.75,56
20140701|2014-05-21 05:30,21,17.8,17.8,17.8,17.8,8
20140701|2014-05-21 06:30,21,17.8,17.8,17.8,17.8,115
20140701|2014-05-21 07:00,21,17.8,17.8,17.8,17.8,5
20140701|2014-05-21 07:30,21,17.8,17.8,17.65,17.65,79
20140701|2014-05-21 08:00,21,17.7,17.75,17.7,17.75,176
20140701|2014-05-21 08:30,21,17.75,17.75,17.7,17.75,243
20140701|2014-05-21 09:00,21,17.75,17.8,17.75,17.8,47
20140701|2014-05-21 09:30,21,17.85,17.95,17.85,17.95,3024
20140701|2014-05-21 10:00,21,17.95,18.2,17.95,18.15,2788
20140701|2014-05-21 10:30,21,18.1,18.1,18.1,18.1,50
20140701|2014-05-22 02:00,22,18,18.1,18,18,73
20140701|2014-05-22 02:30,22,17.95,18,17.9,17.95,175
20140701|2014-05-22 03:00,22,17.95,17.95,17.9,17.9,73
20140701|2014-05-22 03:30,22,17.95,17.95,17.9,17.95,188
20140701|2014-05-22 04:00,22,18,18.05,17.95,17.95,256
20140701|2014-05-22 04:30,22,17.95,17.95,17.95,17.95,53
20140701|2014-05-22 05:00,22,18,18,18,18,110
20140701|2014-05-22 07:30,22,17.95,18,17.95,18,16
20140701|2014-05-22 08:00,22,18,18,18,18,4
20140701|2014-05-22 08:30,22,17.95,17.95,17.95,17.95,78
20140701|2014-05-22 09:00,22,18,18,18,18,6
20140701|2014-05-22 09:30,22,17.95,17.95,17.9,17.9,52
20140701|2014-05-22 10:00,22,17.95,17.95,17.8,17.8,548
20140701|2014-05-23 02:00,23,17.85,18.05,17.85,18.05,16
20140701|2014-05-23 02:30,23,18,18,18,18,7
20140701|2014-05-23 03:00,23,18,18,18,18,5
20140701|2014-05-23 03:30,23,17.95,17.95,17.9,17.9,88
20140701|2014-05-23 04:00,23,17.9,17.95,17.9,17.95,14
20140701|2014-05-23 04:30,23,17.95,17.95,17.95,17.95,1
20140701|2014-05-23 07:30,23,17.95,17.95,17.95,17.95,6
20140701|2014-05-23 08:30,23,17.95,17.95,17.95,17.95,6
20140701|2014-05-23 09:00,23,18,18,18,18,176
20140701|2014-05-23 09:30,23,18,18.05,17.95,18,1128
20140701|2014-05-23 10:00,23,18,18,17.95,17.95,176
20140701|2014-05-26 05:30,26,17.9,17.9,17.8,17.8,258
20140701|2014-05-26 06:00,26,17.75,17.75,17.75,17.75,2
20140701|2014-05-26 06:30,26,17.75,17.75,17.75,17.75,48
20140701|2014-05-26 07:00,26,17.7,17.7,17.7,17.7,64
20140701|2014-05-26 08:00,26,17.7,17.7,17.65,17.7,93
20140701|2014-05-26 10:00,26,17.75,17.75,17.6,17.6,438
20140701|2014-05-26 10:30,26,17.6,17.6,17.6,17.6,5
20140701|2014-05-27 02:00,27,17.65,17.65,17.55,17.65,186
20140701|2014-05-27 02:30,27,17.65,17.65,17.65,17.65,22
20140701|2014-05-27 03:00,27,17.65,17.65,17.6,17.6,145
20140701|2014-05-27 03:30,27,17.6,17.6,17.55,17.55,297
20140701|2014-05-27 04:00,27,17.55,17.55,17.5,17.5,19
20140701|2014-05-27 04:30,27,17.55,17.55,17.55,17.55,4
20140701|2014-05-27 05:00,27,17.6,17.6,17.5,17.55,290
20140701|2014-05-27 05:30,27,17.55,17.55,17.55,17.55,56
20140701|2014-05-27 06:00,27,17.55,17.55,17.5,17.55,104
20140701|2014-05-27 06:30,27,17.6,17.65,17.6,17.65,688
20140701|2014-05-27 07:00,27,17.6,17.6,17.6,17.6,313
20140701|2014-05-27 07:30,27,17.6,17.6,17.6,17.6,19
20140701|2014-05-27 08:00,27,17.6,17.6,17.6,17.6,4
20140701|2014-05-27 08:30,27,17.65,17.65,17.6,17.6,209
20140701|2014-05-27 09:30,27,17.6,17.6,17.6,17.6,699
20140701|2014-05-27 10:00,27,17.6,17.6,17.55,17.55,50
20140701|2014-05-28 02:00,28,17.55,17.55,17.5,17.55,27
20140701|2014-05-28 02:30,28,17.5,17.55,17.5,17.5,57
20140701|2014-05-28 03:00,28,17.5,17.5,17.45,17.45,21
20140701|2014-05-28 03:30,28,17.5,17.5,17.5,17.5,6
20140701|2014-05-28 04:00,28,17.45,17.45,17.45,17.45,83
20140701|2014-05-28 04:30,28,17.45,17.45,17.45,17.45,171
20140701|2014-05-28 06:00,28,17.45,17.5,17.45,17.5,309
20140701|2014-05-28 08:00,28,17.5,17.5,17.5,17.5,24
20140701|2014-05-28 08:30,28,17.5,17.5,17.5,17.5,75
20140701|2014-05-28 09:00,28,17.55,17.6,17.55,17.55,854
20140701|2014-05-28 09:30,28,17.55,17.55,17.55,17.55,245
20140701|2014-05-28 10:00,28,17.55,17.55,17.4,17.45,557
20140701|2014-05-29 02:00,29,17.35,17.55,17.35,17.55,809
20140701|2014-05-29 02:30,29,17.55,17.55,17.55,17.55,107
20140701|2014-05-29 03:00,29,17.55,17.55,17.5,17.5,184
20140701|2014-05-29 04:30,29,17.5,17.5,17.5,17.5,6
20140701|2014-05-29 05:30,29,17.45,17.45,17.45,17.45,75
20140701|2014-05-29 06:00,29,17.5,17.5,17.5,17.5,2
20140701|2014-05-29 06:30,29,17.5,17.5,17.5,17.5,10
20140701|2014-05-29 07:00,29,17.55,17.55,17.55,17.55,352
20140701|2014-05-29 07:30,29,17.55,17.55,17.55,17.55,6
20140701|2014-05-29 08:00,29,17.5,17.5,17.5,17.5,17
20140701|2014-05-29 08:30,29,17.5,17.5,17.4,17.45,167
20140701|2014-05-29 09:00,29,17.45,17.5,17.45,17.45,108
20140701|2014-05-29 09:30,29,17.45,17.45,17.45,17.45,64
20140701|2014-05-29 10:00,29,17.45,17.5,17.45,17.45,207
20140701|2014-05-29 10:30,29,17.45,17.45,17.45,17.45,1
20140701|2014-05-30 02:00,30,17.55,17.6,17.55,17.6,25
20140701|2014-05-30 02:30,30,17.6,17.65,17.6,17.6,124
20140701|2014-05-30 03:00,30,17.6,17.65,17.6,17.65,17
20140701|2014-05-30 03:30,30,17.6,17.6,17.6,17.6,13
20140701|2014-05-30 04:00,30,17.55,17.55,17.55,17.55,100
20140701|2014-05-30 04:30,30,17.55,17.55,17.55,17.55,3
20140701|2014-05-30 05:00,30,17.6,17.6,17.6,17.6,77
20140701|2014-05-30 05:30,30,17.6,17.6,17.6,17.6,7
20140701|2014-05-30 06:30,30,17.6,17.6,17.6,17.6,172
20140701|2014-05-30 07:00,30,17.6,17.6,17.6,17.6,10
20140701|2014-05-30 07:30,30,17.6,17.7,17.6,17.65,244
20140701|2014-05-30 08:00,30,17.6,17.65,17.6,17.65,115
20140701|2014-05-30 08:30,30,17.65,17.65,17.65,17.65,47
20140701|2014-05-30 09:00,30,17.65,17.65,17.6,17.65,6
20140701|2014-05-30 09:30,30,17.65,17.65,17.65,17.65,34
20140701|2014-05-30 10:00,30,17.65,17.7,17.65,17.65,277
20140701|2014-06-02 02:00,2,17.65,17.65,17.55,17.65,90
20140701|2014-06-02 02:30,2,17.65,17.75,17.65,17.7,70
20140701|2014-06-02 03:00,2,17.7,17.7,17.65,17.65,53
20140701|2014-06-02 03:30,2,17.7,17.7,17.7,17.7,6
20140701|2014-06-02 04:00,2,17.75,17.8,17.75,17.8,218
20140701|2014-06-02 04:30,2,17.75,17.75,17.75,17.75,3
20140701|2014-06-02 05:00,2,17.75,17.75,17.75,17.75,1
20140701|2014-06-02 05:30,2,17.7,17.7,17.7,17.7,2
20140701|2014-06-02 07:00,2,17.65,17.7,17.65,17.7,78
20140701|2014-06-02 08:00,2,17.7,17.7,17.7,17.7,7
20140701|2014-06-02 08:30,2,17.7,17.75,17.65,17.75,150
20140701|2014-06-02 09:00,2,17.8,17.8,17.8,17.8,26
20140701|2014-06-02 09:30,2,17.75,17.75,17.7,17.7,83
20140701|2014-06-02 10:00,2,17.7,17.7,17.6,17.6,432
20140701|2014-06-03 02:00,3,17.65,17.7,17.65,17.7,7
20140701|2014-06-03 02:30,3,17.7,17.7,17.7,17.7,74
20140701|2014-06-03 03:00,3,17.7,17.7,17.7,17.7,40
20140701|2014-06-03 04:00,3,17.75,17.75,17.75,17.75,10
20140701|2014-06-03 04:30,3,17.75,17.75,17.75,17.75,1
20140701|2014-06-03 05:00,3,17.7,17.75,17.7,17.75,295
20140701|2014-06-03 05:30,3,17.75,17.75,17.75,17.75,16
20140701|2014-06-03 06:00,3,17.75,17.8,17.75,17.8,167
20140701|2014-06-03 06:30,3,17.8,17.8,17.8,17.8,4
20140701|2014-06-03 07:00,3,17.75,17.75,17.75,17.75,13
20140701|2014-06-03 07:30,3,17.75,17.75,17.75,17.75,19
20140701|2014-06-03 08:00,3,17.7,17.75,17.7,17.75,2
20140701|2014-06-03 08:30,3,17.75,17.75,17.7,17.7,51
20140701|2014-06-03 09:00,3,17.7,17.7,17.7,17.7,13
20140701|2014-06-03 09:30,3,17.7,17.7,17.65,17.7,579
20140701|2014-06-03 10:00,3,17.65,17.7,17.65,17.7,413
20140701|2014-06-04 02:00,4,17.7,17.8,17.65,17.65,156
20140701|2014-06-04 02:30,4,17.65,17.7,17.65,17.7,122
20140701|2014-06-04 03:00,4,17.65,17.65,17.65,17.65,73
20140701|2014-06-04 03:30,4,17.65,17.8,17.65,17.75,287
20140701|2014-06-04 04:00,4,17.8,17.8,17.75,17.75,12
20140701|2014-06-04 04:30,4,17.75,17.75,17.75,17.75,35
20140701|2014-06-04 05:00,4,17.75,17.75,17.65,17.65,1330
20140701|2014-06-04 05:30,4,17.65,17.65,17.65,17.65,900
20140701|2014-06-04 06:00,4,17.6,17.6,17.6,17.6,30
20140701|2014-06-04 06:30,4,17.65,17.65,17.65,17.65,100
20140701|2014-06-04 07:00,4,17.6,17.65,17.6,17.65,90
20140701|2014-06-04 07:30,4,17.65,17.65,17.65,17.65,247
20140701|2014-06-04 08:00,4,17.6,17.65,17.6,17.65,88
20140701|2014-06-04 08:30,4,17.65,17.7,17.65,17.7,506
20140701|2014-06-04 09:00,4,17.65,17.7,17.65,17.7,438
20140701|2014-06-04 09:30,4,17.65,17.65,17.65,17.65,116
20140701|2014-06-04 10:00,4,17.6,17.6,17.5,17.5,301
20140701|2014-06-04 10:30,4,17.5,17.5,17.5,17.5,1
20140701|2014-06-05 02:00,5,17.65,17.75,17.55,17.6,95
20140701|2014-06-05 02:30,5,17.6,17.6,17.45,17.45,431
20140701|2014-06-05 03:00,5,17.45,17.5,17.45,17.5,339
20140701|2014-06-05 03:30,5,17.5,17.5,17.5,17.5,2
20140701|2014-06-05 04:00,5,17.45,17.45,17.45,17.45,319
20140701|2014-06-05 04:30,5,17.45,17.45,17.45,17.45,732
20140701|2014-06-05 05:00,5,17.45,17.5,17.45,17.5,1421
20140701|2014-06-05 05:30,5,17.5,17.5,17.45,17.45,118
20140701|2014-06-05 06:00,5,17.5,17.55,17.45,17.45,1405
20140701|2014-06-05 06:30,5,17.45,17.45,17.2,17.25,816
20140701|2014-06-05 07:00,5,17.3,17.3,17.2,17.2,230
20140701|2014-06-05 07:30,5,17.15,17.15,16.85,16.9,2081
20140701|2014-06-05 08:00,5,16.95,16.95,16.85,16.9,921
20140701|2014-06-05 08:30,5,16.9,17,16.85,17,2350
20140701|2014-06-05 09:00,5,17,17.05,17,17,811
20140701|2014-06-05 09:30,5,17,17,17,17,858
20140701|2014-06-05 10:00,5,16.95,16.95,16.85,16.85,744
20140701|2014-06-05 10:30,5,16.85,16.85,16.85,16.85,2
20140701|2014-06-06 02:00,6,16.85,16.85,16.7,16.75,156
20140701|2014-06-06 02:30,6,16.75,16.75,16.65,16.7,180
20140701|2014-06-06 03:00,6,16.7,16.75,16.5,16.55,1368
20140701|2014-06-06 03:30,6,16.5,16.5,16.45,16.5,913
20140701|2014-06-06 04:00,6,16.5,16.5,16.45,16.45,105
20140701|2014-06-06 04:30,6,16.45,16.5,16.45,16.5,207
20140701|2014-06-06 05:00,6,16.55,16.55,16.5,16.5,70
20140701|2014-06-06 05:30,6,16.5,16.5,16.5,16.5,150
20140701|2014-06-06 06:30,6,16.4,16.45,16.4,16.45,109
20140701|2014-06-06 07:00,6,16.45,16.45,16.45,16.45,49
20140701|2014-06-06 07:30,6,16.35,16.35,16.2,16.25,615
20140701|2014-06-06 08:00,6,16.25,16.25,16.2,16.2,217
20140701|2014-06-06 08:30,6,16.25,16.25,16.1,16.1,443
20140701|2014-06-06 09:00,6,16.1,16.15,16.05,16.15,247
20140701|2014-06-06 09:30,6,16.1,16.1,16.1,16.1,186
20140701|2014-06-06 10:00,6,16.1,16.15,16.05,16.15,660
20140701|2014-06-06 10:30,6,16.05,16.05,16.05,16.05,2
20140701|2014-06-09 02:00,9,16,16,15.85,15.9,201
20140701|2014-06-09 02:30,9,15.9,15.95,15.9,15.95,27
20140701|2014-06-09 03:00,9,15.95,15.95,15.9,15.9,6
20140701|2014-06-09 03:30,9,15.9,15.9,15.9,15.9,76
20140701|2014-06-09 04:00,9,15.9,15.9,15.9,15.9,116
20140701|2014-06-09 04:30,9,15.9,15.95,15.9,15.9,335
20140701|2014-06-09 05:00,9,15.9,15.9,15.85,15.9,544
20140701|2014-06-09 05:30,9,15.9,15.9,15.9,15.9,110
20140701|2014-06-09 06:30,9,15.95,15.95,15.9,15.95,288
20140701|2014-06-09 07:00,9,16,16,16,16,303
20140701|2014-06-09 07:30,9,16,16,16,16,94
20140701|2014-06-09 08:00,9,16,16,16,16,7
20140701|2014-06-09 08:30,9,16,16.05,15.95,15.95,213
20140701|2014-06-09 09:00,9,16,16,15.95,15.95,76
20140701|2014-06-09 09:30,9,16,16,15.95,16,40
20140701|2014-06-09 10:00,9,15.95,15.95,15.8,15.8,816
20140701|2014-06-10 02:00,10,16,16.05,15.9,16.05,850
20140701|2014-06-10 02:30,10,16.05,16.05,16,16.05,722
20140701|2014-06-10 03:00,10,16.05,16.05,15.9,15.95,254
20140701|2014-06-10 03:30,10,15.9,15.9,15.85,15.85,151
20140701|2014-06-10 04:00,10,15.85,15.85,15.8,15.8,169
20140701|2014-06-10 05:00,10,15.8,15.85,15.8,15.85,160
20140701|2014-06-10 06:00,10,15.85,15.85,15.85,15.85,52
20140701|2014-06-10 06:30,10,15.85,15.85,15.85,15.85,61
20140701|2014-06-10 07:00,10,15.85,15.85,15.85,15.85,135
20140701|2014-06-10 07:30,10,15.85,15.9,15.85,15.9,48
20140701|2014-06-10 08:30,10,15.85,15.85,15.8,15.85,240
20140701|2014-06-10 09:00,10,15.85,15.9,15.85,15.9,313
20140701|2014-06-10 09:30,10,15.85,15.9,15.85,15.85,458
20140701|2014-06-10 10:00,10,15.85,15.85,15.7,15.7,368
20140701|2014-06-10 10:30,10,15.75,15.75,15.75,15.75,5
20140701|2014-06-11 02:00,11,15.8,15.8,15.65,15.65,132
20140701|2014-06-11 02:30,11,15.6,15.7,15.6,15.65,263
20140701|2014-06-11 03:00,11,15.65,15.7,15.6,15.65,657
20140701|2014-06-11 03:30,11,15.6,15.75,15.6,15.75,351
20140701|2014-06-11 04:00,11,15.75,15.85,15.75,15.85,189
20140701|2014-06-11 04:30,11,15.85,15.85,15.8,15.85,208
20140701|2014-06-11 05:00,11,15.85,15.85,15.85,15.85,151
20140701|2014-06-11 05:30,11,15.9,15.9,15.9,15.9,7
20140701|2014-06-11 06:00,11,15.9,16,15.9,16,466
20140701|2014-06-11 06:30,11,16,16.05,16,16.05,566
20140701|2014-06-11 07:00,11,16.05,16.05,16,16,10
20140701|2014-06-11 08:00,11,15.95,15.95,15.95,15.95,4
20140701|2014-06-11 08:30,11,15.95,15.95,15.85,15.85,34
20140701|2014-06-11 09:00,11,15.85,16,15.8,15.95,530
20140701|2014-06-11 09:30,11,16.05,16.1,16,16,83
20140701|2014-06-11 10:00,11,15.95,15.95,15.85,15.85,263
20140701|2014-06-11 10:30,11,15.85,15.85,15.85,15.85,3
20140701|2014-06-12 02:00,12,15.7,15.85,15.7,15.85,234
20140701|2014-06-12 02:30,12,15.85,15.85,15.85,15.85,24
20140701|2014-06-12 03:00,12,15.85,15.9,15.85,15.9,4
20140701|2014-06-12 03:30,12,15.85,15.85,15.85,15.85,1
20140701|2014-06-12 04:30,12,15.8,15.8,15.75,15.75,138
20140701|2014-06-12 05:00,12,15.7,15.7,15.7,15.7,124
20140701|2014-06-12 05:30,12,15.75,15.75,15.7,15.7,148
20140701|2014-06-12 07:00,12,15.75,15.8,15.75,15.8,186
20140701|2014-06-12 07:30,12,15.85,15.85,15.8,15.8,129
20140701|2014-06-12 08:00,12,15.8,15.9,15.8,15.9,196
20140701|2014-06-12 08:30,12,15.9,15.95,15.9,15.95,375
20140701|2014-06-12 09:00,12,16,16.05,16,16.05,156
20140701|2014-06-12 09:30,12,16.05,16.2,16.05,16.1,868
20140701|2014-06-12 10:00,12,16.1,16.1,15.9,15.9,351
20140701|2014-06-12 10:30,12,15.9,15.9,15.9,15.9,4
20140701|2014-06-13 02:00,13,15.75,16.25,15.75,16.25,652
20140701|2014-06-13 02:30,13,16.3,16.4,16.25,16.4,289
20140701|2014-06-13 03:00,13,16.4,16.4,16.3,16.35,348
20140701|2014-06-13 03:30,13,16.4,16.45,16.4,16.45,393
20140701|2014-06-13 04:00,13,16.45,16.5,16.45,16.5,397
20140701|2014-06-13 04:30,13,16.5,16.6,16.5,16.6,116
20140701|2014-06-13 05:00,13,16.6,16.7,16.55,16.65,885
20140701|2014-06-13 05:30,13,16.65,16.7,16.65,16.7,239
20140701|2014-06-13 06:00,13,16.75,16.8,16.75,16.75,300
20140701|2014-06-13 06:30,13,16.7,16.7,16.6,16.6,79
20140701|2014-06-13 07:00,13,16.65,16.65,16.6,16.6,66
20140701|2014-06-13 07:30,13,16.6,16.7,16.6,16.6,146
20140701|2014-06-13 08:00,13,16.55,16.55,16.3,16.3,349
20140701|2014-06-13 08:30,13,16.35,16.45,16.35,16.35,233
20140701|2014-06-13 09:00,13,16.45,16.45,16.25,16.3,1285
20140701|2014-06-13 09:30,13,16.25,16.3,16.15,16.25,582
20140701|2014-06-13 10:00,13,16.15,16.3,16.1,16.15,899
20140701|2014-06-13 10:30,13,16.1,16.1,16.1,16.1,5
20140701|2014-06-16 02:00,16,16.25,16.4,16.25,16.4,145
20140701|2014-06-16 02:30,16,16.4,16.5,16.4,16.5,252
20140701|2014-06-16 03:00,16,16.5,16.65,16.5,16.65,411
20140701|2014-06-16 03:30,16,16.65,16.7,16.6,16.6,485
20140701|2014-06-16 04:00,16,16.65,16.7,16.6,16.7,171
20140701|2014-06-16 04:30,16,16.7,16.8,16.7,16.75,78
20140701|2014-06-16 05:00,16,16.75,16.75,16.7,16.75,59
20140701|2014-06-16 05:30,16,16.75,16.75,16.7,16.75,46
20140701|2014-06-16 06:00,16,16.75,16.75,16.7,16.7,73
20140701|2014-06-16 06:30,16,16.7,16.7,16.65,16.7,159
20140701|2014-06-16 07:00,16,16.7,16.75,16.7,16.75,255
20140701|2014-06-16 07:30,16,16.75,16.75,16.65,16.65,286
20140701|2014-06-16 08:00,16,16.65,16.65,16.55,16.6,159
20140701|2014-06-16 08:30,16,16.6,16.6,16.5,16.5,249
20140701|2014-06-16 09:00,16,16.5,16.5,16.4,16.4,264
20140701|2014-06-16 09:30,16,16.4,16.45,16.35,16.45,85
20140701|2014-06-16 10:00,16,16.5,16.65,16.5,16.55,1162
20140701|2014-06-16 10:30,16,16.55,16.55,16.55,16.55,1
20140701|2014-06-17 02:00,17,16.35,16.55,16.2,16.2,688
20140701|2014-06-17 02:30,17,16.2,16.2,16.1,16.1,637
20140701|2014-06-17 03:00,17,16.15,16.15,16.1,16.15,57
20140701|2014-06-17 03:30,17,16.1,16.1,16.05,16.1,818
20140701|2014-06-17 04:00,17,16.1,16.25,16.1,16.15,893
20140701|2014-06-17 04:30,17,16.15,16.2,16.15,16.2,868
20140701|2014-06-17 05:00,17,16.25,16.4,16.25,16.4,861
20140701|2014-06-17 05:30,17,16.4,16.4,16.3,16.35,344
20140701|2014-06-17 06:00,17,16.35,16.35,16.2,16.2,399
20140701|2014-06-17 06:30,17,16.25,16.3,16.25,16.25,154
20140701|2014-06-17 07:00,17,16.25,16.25,16.2,16.2,311
20140701|2014-06-17 07:30,17,16.25,16.4,16.25,16.35,1212
20140701|2014-06-17 08:00,17,16.4,16.45,16.3,16.3,905
20140701|2014-06-17 08:30,17,16.35,16.35,16.25,16.25,417
20140701|2014-06-17 09:00,17,16.25,16.25,16,16.05,755
20140701|2014-06-17 09:30,17,16.1,16.15,16.1,16.15,677
20140701|2014-06-17 10:00,17,16.1,16.15,16,16,329
20140701|2014-06-17 10:30,17,16,16,16,16,10
20140701|2014-06-18 02:00,18,16.1,16.1,15.85,15.85,357
20140701|2014-06-18 02:30,18,15.9,15.9,15.85,15.85,857
20140701|2014-06-18 03:00,18,15.9,15.9,15.7,15.75,631
20140701|2014-06-18 03:30,18,15.7,15.75,15.65,15.65,331
20140701|2014-06-18 04:00,18,15.75,15.8,15.7,15.75,940
20140701|2014-06-18 04:30,18,15.8,15.9,15.7,15.85,2902
20140701|2014-06-18 05:00,18,15.85,15.85,15.65,15.65,713
20140701|2014-06-18 05:30,18,15.7,15.75,15.7,15.75,340
20140701|2014-06-18 06:00,18,15.75,15.75,15.75,15.75,526
20140701|2014-06-18 06:30,18,15.75,15.75,15.7,15.7,180
20140701|2014-06-18 07:00,18,15.7,15.75,15.7,15.7,256
20140701|2014-06-18 07:30,18,15.75,15.75,15.65,15.65,127
20140701|2014-06-18 08:00,18,15.65,15.65,15.6,15.65,355
20140701|2014-06-18 08:30,18,15.65,15.7,15.5,15.5,1409
20140701|2014-06-18 09:00,18,15.45,15.5,15.45,15.45,224
20140701|2014-06-18 09:30,18,15.45,15.55,15.45,15.5,628
20140701|2014-06-18 10:00,18,15.55,15.6,15.5,15.55,684
20140701|2014-06-19 02:00,19,15.25,15.25,14.9,14.95,1055
20140701|2014-06-19 02:30,19,14.95,14.95,14.75,14.8,660
20140701|2014-06-19 03:00,19,14.8,14.8,14.75,14.75,368
20140701|2014-06-19 03:30,19,14.75,14.8,14.7,14.8,502
20140701|2014-06-19 04:00,19,14.75,14.75,14.6,14.6,1071
20140701|2014-06-19 04:30,19,14.7,14.75,14.65,14.7,555
20140701|2014-06-19 05:00,19,14.65,14.75,14.65,14.65,287
20140701|2014-06-19 05:30,19,14.7,14.75,14.7,14.75,466
20140701|2014-06-19 06:00,19,14.75,14.8,14.7,14.75,1806
20140701|2014-06-19 06:30,19,14.75,14.8,14.75,14.8,237
20140701|2014-06-19 07:00,19,14.8,14.8,14.75,14.75,723
20140701|2014-06-19 07:30,19,14.75,14.75,14.7,14.75,322
20140701|2014-06-19 08:00,19,14.8,14.8,14.65,14.7,1067
20140701|2014-06-19 08:30,19,14.7,14.75,14.7,14.75,515
20140701|2014-06-19 09:00,19,14.8,14.8,14.7,14.75,262
20140701|2014-06-19 09:30,19,14.8,14.8,14.75,14.8,468
20140701|2014-06-19 10:00,19,14.85,14.85,14.75,14.75,2365
20140701|2014-06-19 10:30,19,14.75,14.75,14.75,14.75,46
20140701|2014-06-20 02:00,20,14.9,14.95,14.85,14.85,263
20140701|2014-06-20 02:30,20,14.9,14.9,14.9,14.9,67
20140701|2014-06-20 03:00,20,14.9,14.95,14.9,14.9,224
20140701|2014-06-20 03:30,20,14.9,14.9,14.9,14.9,48
20140701|2014-06-20 04:00,20,14.85,14.85,14.85,14.85,10
20140701|2014-06-20 04:30,20,14.8,14.8,14.75,14.75,136
20140701|2014-06-20 05:00,20,14.8,14.85,14.8,14.85,95
20140701|2014-06-20 05:30,20,14.85,14.85,14.85,14.85,16
20140701|2014-06-20 06:30,20,14.8,14.8,14.7,14.7,2002
20140701|2014-06-20 07:00,20,14.7,14.7,14.6,14.65,625
20140701|2014-06-20 08:00,20,14.7,14.7,14.6,14.6,80
20140701|2014-06-20 08:30,20,14.65,14.7,14.6,14.7,200
20140701|2014-06-20 09:00,20,14.7,14.7,14.65,14.7,177
20140701|2014-06-20 09:30,20,14.7,14.75,14.65,14.65,194
20140701|2014-06-20 10:00,20,14.7,14.7,14.65,14.65,885
20140701|2014-06-23 02:00,23,14.8,15.1,14.75,15.05,765
20140701|2014-06-23 02:30,23,15.05,15.15,14.95,15,1055
20140701|2014-06-23 03:00,23,15,15.1,14.95,15.1,600
20140701|2014-06-23 03:30,23,15.05,15.05,15,15,234
20140701|2014-06-23 04:00,23,15,15,14.9,14.95,536
20140701|2014-06-23 04:30,23,14.9,14.9,14.8,14.85,378
20140701|2014-06-23 05:00,23,14.85,14.85,14.8,14.8,38
20140701|2014-06-23 05:30,23,14.85,14.85,14.85,14.85,54
20140701|2014-06-23 06:00,23,14.85,14.85,14.85,14.85,190
20140701|2014-06-23 06:30,23,14.8,14.8,14.8,14.8,350
20140701|2014-06-23 07:00,23,14.85,14.85,14.85,14.85,261
20140701|2014-06-23 08:00,23,14.8,14.85,14.8,14.85,179
20140701|2014-06-23 08:30,23,14.85,14.95,14.8,14.9,389
20140701|2014-06-23 09:00,23,14.9,14.9,14.85,14.9,136
20140701|2014-06-23 09:30,23,14.85,14.85,14.85,14.85,152
20140701|2014-06-23 10:00,23,14.85,15,14.85,15,664
20140701|2014-06-23 10:30,23,14.95,14.95,14.95,14.95,3
20140701|2014-06-24 02:00,24,14.8,14.85,14.75,14.8,57
20140701|2014-06-24 02:30,24,14.85,14.9,14.85,14.85,404
20140701|2014-06-24 03:00,24,14.9,15,14.85,14.95,400
20140701|2014-06-24 03:30,24,14.95,14.95,14.95,14.95,5
20140701|2014-06-24 04:00,24,15,15.05,15,15.05,366
20140701|2014-06-24 04:30,24,15,15,15,15,29
20140701|2014-06-24 05:00,24,14.95,15,14.95,15,5
20140701|2014-06-24 05:30,24,14.95,14.95,14.95,14.95,1
20140701|2014-06-24 06:00,24,14.95,15,14.95,15,38
20140701|2014-06-24 06:30,24,15,15,15,15,125
20140701|2014-06-24 07:00,24,14.95,14.95,14.95,14.95,98
20140701|2014-06-24 08:00,24,14.95,15,14.95,15,34
20140701|2014-06-24 08:30,24,14.95,14.95,14.95,14.95,61
20140701|2014-06-24 09:00,24,14.95,14.95,14.9,14.9,151
20140701|2014-06-24 09:30,24,14.85,14.85,14.8,14.85,879
20140701|2014-06-24 10:00,24,14.85,14.85,14.75,14.85,822
20140701|2014-06-24 10:30,24,14.8,14.8,14.8,14.8,100
20140701|2014-06-25 02:00,25,15.15,15.25,15.05,15.25,118
20140701|2014-06-25 02:30,25,15.2,15.25,15.1,15.15,444
20140701|2014-06-25 03:00,25,15.1,15.1,14.95,14.95,703
20140701|2014-06-25 03:30,25,15,15.05,15,15.05,65
20140701|2014-06-25 04:00,25,15.05,15.1,15.05,15.1,99
20140701|2014-06-25 04:30,25,15.1,15.2,15.1,15.2,518
20140701|2014-06-25 05:00,25,15.15,15.2,15.15,15.15,64
20140701|2014-06-25 05:30,25,15.15,15.15,15.1,15.1,82
20140701|2014-06-25 06:00,25,15.15,15.2,15.15,15.2,125
20140701|2014-06-25 06:30,25,15.15,15.2,15.15,15.2,207
20140701|2014-06-25 07:00,25,15.2,15.25,15.2,15.25,507
20140701|2014-06-25 07:30,25,15.25,15.45,15.25,15.4,1550
20140701|2014-06-25 08:00,25,15.35,15.6,15.35,15.6,1808
20140701|2014-06-25 08:30,25,15.55,15.55,15.25,15.35,1866
20140701|2014-06-25 09:00,25,15.35,15.45,15.35,15.35,543
20140701|2014-06-25 09:30,25,15.35,15.4,15.25,15.25,877
20140701|2014-06-25 10:00,25,15.25,15.35,15.2,15.35,1020
20140701|2014-06-26 02:00,26,15.2,15.25,15.1,15.1,253
20140701|2014-06-26 02:30,26,15.1,15.1,15.05,15.05,468
20140701|2014-06-26 03:00,26,15.1,15.25,15.1,15.15,454
20140701|2014-06-26 03:30,26,15.15,15.15,15.1,15.1,67
20140701|2014-06-26 04:00,26,15.1,15.15,15.1,15.15,117
20140701|2014-06-26 04:30,26,15.15,15.15,15.15,15.15,47
20140701|2014-06-26 05:00,26,15.1,15.1,15.1,15.1,57
20140701|2014-06-26 05:30,26,15.15,15.2,15.15,15.15,122
20140701|2014-06-26 06:00,26,15.15,15.15,15.15,15.15,488
20140701|2014-06-26 06:30,26,15.1,15.1,15.1,15.1,9
20140701|2014-06-26 07:00,26,15.1,15.1,15.1,15.1,160
20140701|2014-06-26 07:30,26,15.05,15.1,15.05,15.1,466
20140701|2014-06-26 08:00,26,15.1,15.15,15,15,451
20140701|2014-06-26 08:30,26,15.05,15.8,15.05,15.65,2081
20140701|2014-06-26 09:00,26,15.65,15.65,15.35,15.4,1318
20140701|2014-06-26 09:30,26,15.4,15.5,15.4,15.4,210
20140701|2014-06-26 10:00,26,15.35,15.55,15.3,15.5,1193
20140701|2014-06-27 02:00,27,15.45,15.6,15.4,15.45,375
20140701|2014-06-27 02:30,27,15.4,15.4,15.3,15.35,68
20140701|2014-06-27 03:00,27,15.35,15.45,15.35,15.4,55
20140701|2014-06-27 03:30,27,15.4,15.4,15.35,15.35,13
20140701|2014-06-27 04:00,27,15.35,15.4,15.35,15.35,11
20140701|2014-06-27 04:30,27,15.4,15.45,15.4,15.45,141
20140701|2014-06-27 05:00,27,15.45,15.45,15.45,15.45,683
20140701|2014-06-27 05:30,27,15.5,15.55,15.5,15.5,87
20140701|2014-06-27 06:00,27,15.45,15.5,15.45,15.5,133
20140701|2014-06-27 06:30,27,15.55,15.55,15.55,15.55,389
20140701|2014-06-27 07:30,27,15.5,15.5,15.5,15.5,6
20140701|2014-06-27 08:00,27,15.55,15.6,15.5,15.6,209
20140701|2014-06-27 08:30,27,15.55,15.6,15.55,15.6,646
20140701|2014-06-27 09:00,27,15.6,15.7,15.6,15.6,433
20140701|2014-06-27 09:30,27,15.6,15.6,15.55,15.55,138
20140701|2014-06-27 10:00,27,15.55,15.55,15.45,15.55,384
20140701|2014-06-27 10:30,27,15.55,15.55,15.55,15.55,7
20140701|2014-06-30 02:00,30,15.4,15.4,15.25,15.3,116
20140701|2014-06-30 02:30,30,15.25,15.35,15.25,15.35,13
20140701|2014-06-30 03:00,30,15.35,15.45,15.35,15.4,12
20140701|2014-06-30 03:30,30,15.4,15.45,15.4,15.45,198
20140701|2014-06-30 04:00,30,15.4,15.4,15.4,15.4,17
20140701|2014-06-30 04:30,30,15.5,15.5,15.5,15.5,3
20140701|2014-06-30 05:00,30,15.4,15.6,15.4,15.55,483
20140701|2014-06-30 05:30,30,15.6,15.6,15.6,15.6,187
20140701|2014-06-30 06:00,30,15.65,15.65,15.65,15.65,181
20140701|2014-06-30 06:30,30,15.6,15.6,15.6,15.6,6
20140701|2014-06-30 07:00,30,15.55,15.55,15.4,15.4,123
20140701|2014-06-30 07:30,30,15.4,15.45,15.4,15.45,83
20140701|2014-06-30 08:00,30,15.45,15.45,15.4,15.4,153
20140701|2014-06-30 08:30,30,15.4,15.4,15.35,15.4,489
20140701|2014-06-30 09:00,30,15.35,15.35,15.25,15.3,104
20140701|2014-06-30 09:30,30,15.25,15.35,15.25,15.35,376
20140701|2014-06-30 10:00,30,15.35,15.4,15.25,15.35,680
20140701|2014-06-30 10:30,30,15.35,15.35,15.35,15.35,2
20140701|2014-07-01 02:00,1,15.3,15.3,15.15,15.15,341
20140701|2014-07-01 02:30,1,15.15,15.2,15.1,15.1,170
20140701|2014-07-01 03:00,1,15.15,15.2,15.15,15.15,241
20140701|2014-07-01 03:30,1,15.15,15.2,15.15,15.15,30
20140701|2014-07-01 04:00,1,15.1,15.15,15.1,15.15,101
20140701|2014-07-01 04:30,1,15.15,15.15,15.15,15.15,3
20140701|2014-07-01 05:00,1,15.1,15.1,15.1,15.1,29
20140701|2014-07-01 05:30,1,15.1,15.15,15.1,15.15,32
20140701|2014-07-01 06:00,1,15.15,15.15,15.15,15.15,3
20140701|2014-07-01 06:30,1,15.15,15.15,15.15,15.15,4
20140701|2014-07-01 07:00,1,15.1,15.1,15.05,15.05,32
20140701|2014-07-01 07:30,1,15.05,15.05,15,15,112
20140701|2014-07-01 08:00,1,15,15,14.95,14.95,99
20140701|2014-07-01 08:30,1,14.95,15.05,14.95,15,165
20140701|2014-07-01 09:00,1,15,15.05,14.95,15.05,205
20140701|2014-07-01 09:30,1,15,15,14.85,14.85,220
20140701|2014-07-01 10:00,1,14.85,14.85,14.75,14.8,445
20140701|2014-07-01 10:30,1,14.8,14.8,14.8,14.8,2
20140701|2014-07-02 02:00,2,14.75,14.75,14.7,14.75,238
20140701|2014-07-02 02:30,2,14.75,14.75,14.75,14.75,27
20140701|2014-07-02 03:00,2,14.7,14.7,14.65,14.7,314
20140701|2014-07-02 03:30,2,14.65,14.7,14.65,14.7,133
20140701|2014-07-02 04:00,2,14.7,14.7,14.7,14.7,40
20140701|2014-07-02 04:30,2,14.75,14.75,14.75,14.75,20
20140701|2014-07-02 05:30,2,14.7,14.7,14.65,14.7,348
20140701|2014-07-02 06:00,2,14.65,14.65,14.65,14.65,9
20140701|2014-07-02 06:30,2,14.6,14.6,14.55,14.55,36
20140701|2014-07-02 07:00,2,14.55,14.55,14.55,14.55,53
20140701|2014-07-02 07:30,2,14.55,14.6,14.55,14.6,454
20140701|2014-07-02 08:00,2,14.65,14.75,14.65,14.75,467
20140701|2014-07-02 08:30,2,14.75,14.8,14.7,14.75,589
20140701|2014-07-02 09:00,2,14.75,14.75,14.7,14.7,70
20140701|2014-07-02 09:30,2,14.7,14.7,14.55,14.6,31
20140701|2014-07-02 10:00,2,14.55,14.55,14.5,14.55,259
20140701|2014-07-03 02:00,3,14.6,14.6,14.4,14.4,322
20140701|2014-07-03 02:30,3,14.4,14.4,14.35,14.35,328
20140701|2014-07-03 03:00,3,14.3,14.35,14.3,14.3,264
20140701|2014-07-03 03:30,3,14.3,14.3,14.25,14.25,147
20140701|2014-07-03 04:00,3,14.25,14.3,14.2,14.2,304
20140701|2014-07-03 04:30,3,14.2,14.2,14.2,14.2,156
20140701|2014-07-03 05:00,3,14.15,14.2,14.15,14.15,231
20140701|2014-07-03 05:30,3,14.15,14.15,14.15,14.15,258
20140701|2014-07-03 06:00,3,14.2,14.2,14.2,14.2,210
20140701|2014-07-03 06:30,3,14.2,14.2,14.1,14.1,964
20140701|2014-07-03 07:00,3,14.15,14.2,14.15,14.2,322
20140701|2014-07-03 07:30,3,14.15,14.3,14.05,14.05,596
20140701|2014-07-03 08:00,3,14.05,14.05,13.9,13.95,1412
20140701|2014-07-03 08:30,3,13.95,13.95,13.85,13.9,1070
20140701|2014-07-03 09:00,3,13.9,13.95,13.85,13.9,1471
20140701|2014-07-03 09:30,3,13.9,13.95,13.9,13.95,552
20140701|2014-07-03 10:00,3,13.9,14,13.9,14,526
20140701|2014-07-03 10:30,3,14,14,14,14,22
20140701|2014-07-04 02:00,4,14,14,13.95,13.95,7
20140701|2014-07-04 02:30,4,13.95,13.95,13.9,13.9,12
20140701|2014-07-04 03:00,4,13.85,13.85,13.8,13.85,11
20140701|2014-07-04 03:30,4,13.85,13.85,13.85,13.85,50
20140701|2014-07-04 04:30,4,13.8,13.85,13.8,13.85,9
20140701|2014-07-04 05:00,4,13.9,13.9,13.9,13.9,15
20140701|2014-07-04 05:30,4,13.9,13.9,13.9,13.9,37
20140701|2014-07-04 06:00,4,13.9,13.9,13.85,13.85,82
20140701|2014-07-04 06:30,4,13.9,13.9,13.9,13.9,6
20140701|2014-07-04 07:00,4,13.9,13.9,13.9,13.9,198
20140701|2014-07-04 07:30,4,13.95,13.95,13.95,13.95,87
20140701|2014-07-04 08:00,4,13.95,13.95,13.95,13.95,2
20140701|2014-07-04 08:30,4,13.9,13.95,13.9,13.95,32
20140701|2014-07-04 09:00,4,13.95,13.95,13.95,13.95,1
20140701|2014-07-04 09:30,4,13.9,13.9,13.9,13.9,50
20140701|2014-07-04 10:00,4,13.95,14.05,13.95,14,434
20140701|2014-07-04 10:30,4,14,14,14,14,200
20140701|2014-07-07 02:00,7,14.15,14.15,13.95,14,22
20140701|2014-07-07 02:30,7,14.05,14.15,14.05,14.15,543
20140701|2014-07-07 03:00,7,14.2,14.25,14.15,14.2,624
20140701|2014-07-07 03:30,7,14.2,14.2,14.2,14.2,11
20140701|2014-07-07 04:00,7,14.15,14.15,14.15,14.15,103
20140701|2014-07-07 04:30,7,14.2,14.2,14.15,14.15,21
20140701|2014-07-07 06:00,7,14.15,14.15,14.15,14.15,30
20140701|2014-07-07 06:30,7,14.15,14.25,14.15,14.25,191
20140701|2014-07-07 07:00,7,14.25,14.45,14.25,14.25,706
20140701|2014-07-07 07:30,7,14.25,14.25,14.2,14.25,403
20140701|2014-07-07 08:00,7,14.25,14.3,14.25,14.3,402
20140701|2014-07-07 08:30,7,14.3,14.3,14.3,14.3,184
20140701|2014-07-07 09:00,7,14.25,14.25,14.2,14.2,806
20140701|2014-07-07 09:30,7,14.25,14.4,14.25,14.35,674
20140701|2014-07-07 10:00,7,14.45,14.45,14.35,14.45,1615
20140701|2014-07-08 02:00,8,14.4,14.7,14.4,14.7,205
20140701|2014-07-08 02:30,8,14.65,14.65,14.5,14.5,466
20140701|2014-07-08 03:00,8,14.55,14.6,14.55,14.55,46
20140701|2014-07-08 03:30,8,14.6,14.8,14.6,14.8,1250
20140701|2014-07-08 04:00,8,14.75,14.75,14.75,14.75,154
20140701|2014-07-08 04:30,8,14.7,14.7,14.7,14.7,38
20140701|2014-07-08 05:00,8,14.7,14.75,14.7,14.75,1036
20140701|2014-07-08 05:30,8,14.7,14.75,14.65,14.65,334
20140701|2014-07-08 06:00,8,14.65,14.65,14.65,14.65,122
20140701|2014-07-08 06:30,8,14.65,14.65,14.65,14.65,126
20140701|2014-07-08 07:00,8,14.65,14.65,14.65,14.65,25
20140701|2014-07-08 07:30,8,14.7,14.7,14.7,14.7,67
20140701|2014-07-08 08:00,8,14.7,14.8,14.7,14.75,1015
20140701|2014-07-08 08:30,8,14.8,15.1,14.8,15.05,574
20140701|2014-07-08 09:00,8,15,15.25,15,15.2,2414
20140701|2014-07-08 09:30,8,15.3,15.3,14.95,14.95,1618
20140701|2014-07-08 10:00,8,14.95,15.15,14.95,15.15,1008
20140701|2014-07-09 02:00,9,15.1,15.2,14.75,14.9,348
20140701|2014-07-09 02:30,9,14.95,15.05,14.95,15.05,608
20140701|2014-07-09 03:00,9,15.1,15.25,15.1,15.15,394
20140701|2014-07-09 03:30,9,15.15,15.2,15.15,15.2,250
20140701|2014-07-09 04:00,9,15.2,15.2,15.15,15.2,447
20140701|2014-07-09 04:30,9,15.2,15.2,15.15,15.2,691
20140701|2014-07-09 05:00,9,15.15,15.15,15,15,754
20140701|2014-07-09 05:30,9,15.05,15.1,15.05,15.1,92
20140701|2014-07-09 06:00,9,15.05,15.05,15,15,224
20140701|2014-07-09 06:30,9,14.95,14.95,14.95,14.95,17
20140701|2014-07-09 07:00,9,14.9,14.9,14.7,14.75,51
20140701|2014-07-09 07:30,9,14.75,14.8,14.7,14.8,413
20140701|2014-07-09 08:00,9,14.8,14.8,14.75,14.8,774
20140701|2014-07-09 08:30,9,14.8,14.8,14.7,14.8,848
20140701|2014-07-09 09:00,9,14.85,14.85,14.8,14.8,240
20140701|2014-07-09 09:30,9,14.8,14.8,14.7,14.75,440
20140701|2014-07-09 10:00,9,14.8,14.9,14.7,14.85,443
20140701|2014-07-10 02:00,10,14.95,15.05,14.95,15.05,152
20140701|2014-07-10 02:30,10,15.1,15.15,15,15,130
20140701|2014-07-10 03:00,10,15.05,15.3,15.05,15.3,2391
20140701|2014-07-10 03:30,10,15.25,15.6,15.2,15.6,2590
20140701|2014-07-10 04:00,10,15.7,15.85,15.6,15.75,1329
20140701|2014-07-10 04:30,10,15.75,16.05,15.75,15.9,2267
20140701|2014-07-10 05:00,10,15.9,15.95,15.85,15.95,1358
20140701|2014-07-10 05:30,10,15.9,16.3,15.9,16.3,1371
20140701|2014-07-10 06:00,10,16.25,16.35,16.2,16.2,912
20140701|2014-07-10 06:30,10,16.15,16.15,16,16,4023
20140701|2014-07-10 07:00,10,16,16.1,16,16.1,1192
20140701|2014-07-10 07:30,10,16.1,16.6,16.1,16.6,767
20140701|2014-07-10 08:00,10,16.65,16.7,16.55,16.6,1055
20140701|2014-07-10 08:30,10,16.55,16.6,16.3,16.4,933
20140701|2014-07-10 09:00,10,16.35,16.45,16,16.05,2224
20140701|2014-07-10 09:30,10,16.05,16.15,15.85,15.85,1536
20140701|2014-07-10 10:00,10,15.85,16.2,15.7,16.2,1969
20140701|2014-07-11 02:00,11,15.8,15.95,15.75,15.75,120
20140701|2014-07-11 02:30,11,15.7,15.7,15.6,15.7,220
20140701|2014-07-11 03:00,11,15.7,15.7,15.55,15.6,1014
20140701|2014-07-11 03:30,11,15.65,15.65,15.5,15.5,816
20140701|2014-07-11 04:00,11,15.45,15.5,15.35,15.4,1348
20140701|2014-07-11 04:30,11,15.45,15.55,15.45,15.55,618
20140701|2014-07-11 05:00,11,15.55,15.55,15.45,15.45,454
20140701|2014-07-11 05:30,11,15.5,15.75,15.45,15.75,765
20140701|2014-07-11 06:00,11,15.75,15.75,15.65,15.7,224
20140701|2014-07-11 06:30,11,15.65,15.65,15.65,15.65,2
20140701|2014-07-11 07:00,11,15.7,15.7,15.6,15.6,538
20140701|2014-07-11 07:30,11,15.65,15.85,15.65,15.85,309
20140701|2014-07-11 08:00,11,15.85,15.85,15.8,15.8,609
20140701|2014-07-11 08:30,11,15.85,16.25,15.8,16.2,466
20140701|2014-07-11 09:00,11,16.2,16.2,15.95,16,653
20140701|2014-07-11 09:30,11,15.95,16.05,15.95,15.95,323
20140701|2014-07-11 10:00,11,15.95,16.1,15.9,16.05,488
20140701|2014-07-14 02:00,14,15.8,15.8,15.55,15.55,613
20140701|2014-07-14 02:30,14,15.55,15.6,15.45,15.5,713
20140701|2014-07-14 03:00,14,15.45,15.45,15.2,15.25,962
20140701|2014-07-14 03:30,14,15.25,15.3,15.2,15.25,358
20140701|2014-07-14 04:00,14,15.25,15.35,15.25,15.3,220
20140701|2014-07-14 04:30,14,15.3,15.3,15.2,15.2,182
20140701|2014-07-14 05:00,14,15.2,15.25,15.2,15.25,229
20140701|2014-07-14 05:30,14,15.25,15.3,15.25,15.3,555
20140701|2014-07-14 06:00,14,15.3,15.3,15.3,15.3,212
20140701|2014-07-14 06:30,14,15.3,15.3,15.2,15.2,274
20140701|2014-07-14 07:00,14,15.2,15.25,15.15,15.25,162
20140701|2014-07-14 07:30,14,15.25,15.3,15.2,15.25,269
20140701|2014-07-14 08:00,14,15.2,15.25,15.15,15.15,440
20140701|2014-07-14 08:30,14,15.2,15.25,15.15,15.2,660
20140701|2014-07-14 09:00,14,15.15,15.25,15.15,15.25,447
20140701|2014-07-14 09:30,14,15.2,15.2,15.05,15.05,828
20140701|2014-07-14 10:00,14,15.05,15.1,14.9,15,2040
20140701|2014-07-14 10:30,14,15.05,15.05,15.05,15.05,1
20140701|2014-07-15 02:00,15,15.15,15.15,14.9,14.95,77
20140701|2014-07-15 02:30,15,15,15,14.95,14.95,85
20140701|2014-07-15 03:00,15,14.95,15.05,14.95,14.95,509
20140701|2014-07-15 03:30,15,14.95,15,14.95,15,1079
20140701|2014-07-15 04:00,15,15,15.35,15,15.3,1163
20140701|2014-07-15 04:30,15,15.35,15.35,15.3,15.3,949
20140701|2014-07-15 05:00,15,15.35,15.35,15.25,15.25,381
20140701|2014-07-15 05:30,15,15.3,15.4,15.3,15.4,95
20140701|2014-07-15 06:00,15,15.35,15.35,15.1,15.1,1428
20140701|2014-07-15 06:30,15,15.1,15.2,15.05,15.2,422
20140701|2014-07-15 07:00,15,15.2,15.2,15.1,15.2,106
20140701|2014-07-15 07:30,15,15.05,15.1,15.05,15.1,61
20140701|2014-07-15 08:00,15,15.05,15.2,15.05,15.2,60
20140701|2014-07-15 08:30,15,15.15,15.4,15.1,15.4,1224
20140701|2014-07-15 09:00,15,15.35,15.55,15.25,15.35,983
20140701|2014-07-15 09:30,15,15.35,15.65,15.35,15.55,1087
20140701|2014-07-15 10:00,15,15.55,15.65,15.45,15.55,1381
20140701|2014-07-16 02:00,16,15.35,15.35,15.3,15.3,371
20140701|2014-07-16 02:30,16,15.3,15.3,15.25,15.25,307
20140701|2014-07-16 03:00,16,15.2,15.2,14.9,14.9,560
20140701|2014-07-16 03:30,16,14.85,14.9,14.7,14.7,281
20140701|2014-07-16 04:00,16,14.65,14.65,14.5,14.65,354
20140701|2014-07-16 04:30,16,14.75,14.9,14.75,14.9,167
20140801|2014-01-07 10:00,7,21.25,21.25,21.25,21.25,93
20140801|2014-01-08 04:30,8,21.2,21.2,21.2,21.2,200
20140801|2014-01-08 05:30,8,21.4,21.4,21.4,21.4,1
20140801|2014-01-14 03:30,14,21.25,21.25,21.25,21.25,10
20140801|2014-01-14 06:00,14,21.25,21.25,21.25,21.25,1
20140801|2014-01-15 09:30,15,21.1,21.1,21.1,21.1,100
20140801|2014-01-15 10:00,15,21.2,21.2,21.2,21.2,59
20140801|2014-01-16 06:00,16,21.15,21.15,21.15,21.15,30
20140801|2014-01-16 06:30,16,21.15,21.15,21.15,21.15,70
20140801|2014-01-16 07:00,16,21.25,21.25,21.25,21.25,100
20140801|2014-01-16 07:30,16,21.25,21.25,21.25,21.25,21
20140801|2014-01-16 08:00,16,21.25,21.25,21.25,21.25,9
20140801|2014-01-17 03:00,17,21.3,21.3,21.3,21.3,1
20140801|2014-01-20 05:00,20,21.3,21.3,21.3,21.3,2
20140801|2014-01-21 02:30,21,21.15,21.15,21.15,21.15,40
20140801|2014-01-21 04:00,21,21.1,21.15,21.1,21.15,5
20140801|2014-01-21 06:00,21,21.1,21.1,21.1,21.1,50
20140801|2014-01-22 09:30,22,21.1,21.15,21.1,21.15,5
20140801|2014-01-22 10:00,22,21.1,21.1,21.1,21.1,1
20140801|2014-01-23 03:30,23,21.1,21.1,21.1,21.1,2
20140801|2014-01-23 09:00,23,21.15,21.2,21.15,21.2,2
20140801|2014-01-23 09:30,23,21.2,21.2,21.15,21.15,37
20140801|2014-01-23 10:00,23,21.15,21.15,21.1,21.1,115
20140801|2014-01-24 03:00,24,21.65,21.7,21.65,21.7,10
20140801|2014-01-24 04:00,24,21.7,21.7,21.7,21.7,17
20140801|2014-01-24 06:30,24,21.5,21.5,21.5,21.5,15
20140801|2014-01-24 07:00,24,21.45,21.45,21.45,21.45,1
20140801|2014-01-24 09:00,24,21.6,21.65,21.6,21.65,4
20140801|2014-01-24 09:30,24,21.65,21.65,21.65,21.65,3
20140801|2014-01-24 10:00,24,21.65,21.7,21.65,21.7,4
20140801|2014-01-27 03:00,27,21.75,21.75,21.75,21.75,6
20140801|2014-01-27 07:30,27,21.55,21.55,21.55,21.55,41
20140801|2014-01-27 09:00,27,21.55,21.55,21.55,21.55,22
20140801|2014-01-27 09:30,27,21.7,21.7,21.6,21.65,308
20140801|2014-01-27 10:00,27,21.55,21.55,21.55,21.55,251
20140801|2014-01-28 03:30,28,21.45,21.45,21.45,21.45,51
20140801|2014-01-28 04:00,28,21.45,21.45,21.45,21.45,100
20140801|2014-01-28 04:30,28,21.4,21.4,21.3,21.3,173
20140801|2014-01-28 05:00,28,21.3,21.3,21.3,21.3,2
20140801|2014-01-28 09:30,28,21.3,21.3,21.3,21.3,2
20140801|2014-01-28 10:00,28,21.35,21.35,21.3,21.3,2
20140801|2014-01-29 02:00,29,21.1,21.1,21.05,21.05,42
20140801|2014-01-29 02:30,29,21.1,21.1,21.1,21.1,98
20140801|2014-01-29 06:30,29,21.5,21.5,21.5,21.5,2
20140801|2014-01-29 07:30,29,21.6,21.6,21.6,21.6,50
20140801|2014-01-29 08:30,29,21.6,21.6,21.6,21.6,1
20140801|2014-01-29 09:00,29,21.5,21.5,21.5,21.5,4
20140801|2014-01-30 03:30,30,21.5,21.5,21.5,21.5,3
20140801|2014-01-30 04:00,30,21.45,21.45,21.45,21.45,98
20140801|2014-01-30 08:00,30,21.3,21.3,21.3,21.3,42
20140801|2014-01-30 08:30,30,21.4,21.4,21.4,21.4,20
20140801|2014-01-30 09:00,30,21.4,21.4,21.4,21.4,1
20140801|2014-01-30 10:00,30,21.4,21.4,21.4,21.4,2
20140801|2014-01-31 02:30,31,21.6,21.65,21.6,21.65,131
20140801|2014-01-31 05:30,31,21.85,21.9,21.85,21.9,52
20140801|2014-01-31 07:00,31,22,22,22,22,500
20140801|2014-01-31 07:30,31,22,22,22,22,3
20140801|2014-01-31 08:00,31,21.95,21.95,21.75,21.75,20
20140801|2014-01-31 08:30,31,21.8,21.8,21.8,21.8,2
20140801|2014-01-31 09:30,31,21.75,21.75,21.75,21.75,2
20140801|2014-01-31 10:00,31,21.75,21.75,21.65,21.65,69
20140801|2014-02-03 03:00,3,22,22,22,22,1
20140801|2014-02-03 04:30,3,21.9,21.9,21.85,21.85,710
20140801|2014-02-03 05:00,3,21.85,21.85,21.85,21.85,100
20140801|2014-02-03 08:30,3,21.85,21.85,21.85,21.85,1
20140801|2014-02-03 09:00,3,22.05,22.05,22.05,22.05,1
20140801|2014-02-03 09:30,3,21.95,21.95,21.95,21.95,11
20140801|2014-02-03 10:00,3,22,22,22,22,1401
20140801|2014-02-04 04:00,4,22.15,22.15,22.15,22.15,51
20140801|2014-02-04 05:00,4,22.15,22.2,22.15,22.2,60
20140801|2014-02-04 08:30,4,22.1,22.1,22.1,22.1,102
20140801|2014-02-04 09:30,4,22.15,22.2,22.15,22.2,201
20140801|2014-02-04 10:00,4,22.1,22.15,22.1,22.15,11
20140801|2014-02-05 02:30,5,22.2,22.2,22.2,22.2,200
20140801|2014-02-05 03:00,5,22.25,22.25,22.25,22.25,40
20140801|2014-02-05 07:00,5,22.35,22.35,22.35,22.35,2
20140801|2014-02-05 07:30,5,22.25,22.25,22.25,22.25,3
20140801|2014-02-05 08:00,5,22.2,22.2,22.2,22.2,2
20140801|2014-02-05 08:30,5,22.25,22.25,22.25,22.25,101
20140801|2014-02-05 10:00,5,22.3,22.35,22.3,22.35,1102
20140801|2014-02-06 02:00,6,22.4,22.4,22.4,22.4,100
20140801|2014-02-06 06:00,6,22.35,22.35,22.35,22.35,2
20140801|2014-02-06 06:30,6,22.35,22.35,22.35,22.35,40
20140801|2014-02-06 07:30,6,22.4,22.45,22.4,22.4,130
20140801|2014-02-06 09:30,6,22.1,22.1,22,22,1172
20140801|2014-02-06 10:00,6,21.95,22.05,21.95,22.05,506
20140801|2014-02-07 03:30,7,22,22,22,22,20
20140801|2014-02-07 04:00,7,21.95,21.95,21.95,21.95,106
20140801|2014-02-07 06:30,7,21.85,21.85,21.85,21.85,11
20140801|2014-02-07 07:00,7,21.8,21.8,21.8,21.8,2
20140801|2014-02-07 07:30,7,21.7,21.7,21.6,21.6,9
20140801|2014-02-07 08:00,7,21.5,21.5,21.5,21.5,2
20140801|2014-02-07 09:00,7,21.5,21.5,21.5,21.5,200
20140801|2014-02-07 10:00,7,21.45,21.45,21.35,21.35,551
20140801|2014-02-10 02:00,10,21.55,21.55,21.55,21.55,100
20140801|2014-02-10 03:00,10,21.55,21.55,21.55,21.55,20
20140801|2014-02-10 08:30,10,21.4,21.4,21.4,21.4,8
20140801|2014-02-10 09:00,10,21.4,21.4,21.4,21.4,8
20140801|2014-02-10 09:30,10,21.45,21.45,21.45,21.45,2
20140801|2014-02-10 10:00,10,21.4,21.4,21.4,21.4,3
20140801|2014-02-11 05:30,11,21.35,21.35,21.35,21.35,3
20140801|2014-02-11 06:00,11,21.3,21.3,21.25,21.25,4
20140801|2014-02-11 07:00,11,21.2,21.2,21.2,21.2,50
20140801|2014-02-11 10:00,11,21,21,20.95,20.95,5
20140801|2014-02-12 07:00,12,21,21,21,21,52
20140801|2014-02-12 09:00,12,20.95,21,20.95,21,72
20140801|2014-02-12 10:00,12,21.05,21.05,21.05,21.05,2
20140801|2014-02-13 03:00,13,21.15,21.15,21.15,21.15,52
20140801|2014-02-13 07:30,13,21.3,21.3,21.3,21.3,40
20140801|2014-02-13 08:00,13,21.3,21.3,21.3,21.3,102
20140801|2014-02-13 10:00,13,21,21.05,20.95,21.05,48
20140801|2014-02-14 08:00,14,21.05,21.05,21.05,21.05,1
20140801|2014-02-14 10:00,14,20.85,20.9,20.85,20.9,9
20140801|2014-02-17 09:30,17,20.9,20.9,20.9,20.9,2
20140801|2014-02-17 10:00,17,20.85,20.85,20.85,20.85,2
20140801|2014-02-18 07:30,18,20.95,20.95,20.95,20.95,2
20140801|2014-02-18 08:30,18,20.8,20.85,20.8,20.85,4
20140801|2014-02-18 10:00,18,20.8,20.8,20.8,20.8,3
20140801|2014-02-19 08:30,19,20.9,20.9,20.85,20.85,5
20140801|2014-02-19 10:00,19,20.8,20.8,20.8,20.8,9
20140801|2014-02-20 08:00,20,20.95,20.95,20.95,20.95,100
20140801|2014-02-21 09:00,21,20.65,20.65,20.65,20.65,50
20140801|2014-02-21 10:00,21,20.6,20.6,20.6,20.6,9
20140801|2014-02-24 02:30,24,20.65,20.65,20.65,20.65,10
20140801|2014-02-24 04:00,24,20.7,20.7,20.7,20.7,4
20140801|2014-02-24 08:00,24,20.65,20.65,20.65,20.65,10
20140801|2014-02-24 09:00,24,20.6,20.6,20.6,20.6,50
20140801|2014-02-25 03:30,25,20.6,20.6,20.6,20.6,20
20140801|2014-02-25 10:00,25,20.55,20.55,20.55,20.55,10
20140801|2014-02-26 08:30,26,20.65,20.65,20.65,20.65,5
20140801|2014-02-27 02:30,27,20.55,20.55,20.55,20.55,10
20140801|2014-02-27 03:30,27,20.85,20.85,20.85,20.85,100
20140801|2014-02-27 04:30,27,20.9,20.9,20.9,20.9,20
20140801|2014-02-27 07:00,27,20.85,20.85,20.85,20.85,6
20140801|2014-02-28 06:00,28,20.85,20.85,20.85,20.85,100
20140801|2014-02-28 06:30,28,20.85,20.85,20.85,20.85,100
20140801|2014-02-28 07:30,28,20.85,20.85,20.85,20.85,9
20140801|2014-03-03 02:00,3,21.15,21.15,21.15,21.15,100
20140801|2014-03-03 03:30,3,21.1,21.2,21.1,21.2,123
20140801|2014-03-03 04:00,3,21.15,21.15,21.15,21.15,50
20140801|2014-03-03 04:30,3,21.15,21.15,21.05,21.05,1767
20140801|2014-03-03 05:00,3,21.2,21.25,21.2,21.25,309
20140801|2014-03-03 06:30,3,21.25,21.25,21.1,21.2,398
20140801|2014-03-03 07:30,3,21.2,21.2,21.2,21.2,15
20140801|2014-03-03 08:30,3,21.1,21.1,21.1,21.1,15
20140801|2014-03-03 10:00,3,21.3,21.4,21.3,21.4,240
20140801|2014-03-04 02:00,4,21.05,21.05,21.05,21.05,20
20140801|2014-03-04 03:30,4,21.05,21.05,21.05,21.05,1
20140801|2014-03-04 05:00,4,20.85,20.85,20.85,20.85,3
20140801|2014-03-04 06:00,4,20.8,20.8,20.8,20.8,2
20140801|2014-03-04 08:00,4,20.8,20.8,20.8,20.8,2
20140801|2014-03-04 09:30,4,20.75,20.75,20.75,20.75,3
20140801|2014-03-04 10:00,4,20.7,20.7,20.65,20.65,224
20140801|2014-03-05 07:30,5,20.6,20.6,20.6,20.6,250
20140801|2014-03-05 08:00,5,20.6,20.6,20.6,20.6,50
20140801|2014-03-05 09:00,5,20.55,20.55,20.55,20.55,100
20140801|2014-03-05 10:00,5,20.65,20.65,20.65,20.65,45
20140801|2014-03-06 07:30,6,20.55,20.6,20.55,20.6,35
20140801|2014-03-06 09:00,6,20.5,20.6,20.5,20.6,122
20140801|2014-03-06 09:30,6,20.55,20.55,20.55,20.55,15
20140801|2014-03-07 07:30,7,20.55,20.55,20.55,20.55,20
20140801|2014-03-07 08:30,7,20.65,20.75,20.65,20.75,38
20140801|2014-03-07 09:00,7,20.75,20.75,20.7,20.7,51
20140801|2014-03-10 04:00,10,20.65,20.8,20.65,20.8,13
20140801|2014-03-10 04:30,10,20.6,20.6,20.6,20.6,10
20140801|2014-03-10 05:00,10,20.7,20.7,20.7,20.7,20
20140801|2014-03-10 10:00,10,21.05,21.05,20.95,20.95,17
20140801|2014-03-10 10:30,10,20.95,21,20.95,21,26
20140801|2014-03-11 03:30,11,20.95,20.95,20.95,20.95,10
20140801|2014-03-11 08:00,11,20.85,20.85,20.85,20.85,108
20140801|2014-03-11 08:30,11,20.85,20.85,20.85,20.85,42
20140801|2014-03-11 09:00,11,20.9,20.9,20.8,20.8,137
20140801|2014-03-11 09:30,11,20.75,20.75,20.75,20.75,7
20140801|2014-03-11 11:00,11,21,21,20.9,20.9,25
20140801|2014-03-12 03:00,12,20.95,20.95,20.95,20.95,20
20140801|2014-03-12 06:00,12,21.1,21.1,21.1,21.1,128
20140801|2014-03-12 08:30,12,21.15,21.15,21.05,21.1,53
20140801|2014-03-13 03:00,13,21.05,21.05,21.05,21.05,5
20140801|2014-03-13 05:00,13,20.85,20.85,20.85,20.85,1
20140801|2014-03-13 05:30,13,20.85,20.85,20.85,20.85,1
20140801|2014-03-13 08:00,13,20.9,20.9,20.9,20.9,5
20140801|2014-03-13 08:30,13,20.9,20.9,20.9,20.9,5
20140801|2014-03-13 10:30,13,21.1,21.15,21.1,21.15,3
20140801|2014-03-13 11:00,13,21.15,21.25,21.15,21.25,6
20140801|2014-03-14 03:00,14,21.3,21.35,21.3,21.35,12
20140801|2014-03-14 03:30,14,21.4,21.4,21.3,21.4,606
20140801|2014-03-14 04:00,14,21.4,21.4,21.4,21.4,3
20140801|2014-03-14 05:00,14,21.35,21.35,21.35,21.35,50
20140801|2014-03-14 05:30,14,21.4,21.4,21.4,21.4,20
20140801|2014-03-14 06:00,14,21.45,21.45,21.45,21.45,51
20140801|2014-03-14 06:30,14,21.5,21.55,21.5,21.55,2
20140801|2014-03-14 07:00,14,21.6,21.7,21.6,21.7,11
20140801|2014-03-14 07:30,14,21.75,21.75,21.55,21.55,185
20140801|2014-03-14 08:30,14,21.45,21.45,21.45,21.45,1
20140801|2014-03-14 09:00,14,21.6,21.6,21.45,21.45,137
20140801|2014-03-14 10:00,14,21.6,21.75,21.6,21.7,571
20140801|2014-03-14 10:30,14,21.65,21.65,21.6,21.6,23
20140801|2014-03-14 11:00,14,21.5,21.5,21.5,21.5,107
20140801|2014-03-17 04:00,17,21.25,21.25,21.25,21.25,2
20140801|2014-03-17 08:30,17,21.15,21.15,21,21,243
20140801|2014-03-17 09:30,17,21.1,21.1,21.1,21.1,20
20140801|2014-03-17 11:00,17,21.1,21.1,21.1,21.1,21
20140801|2014-03-18 05:00,18,21.2,21.2,21.15,21.15,41
20140801|2014-03-18 06:30,18,21.1,21.1,20.95,20.95,22
20140801|2014-03-18 07:00,18,20.95,20.95,20.95,20.95,40
20140801|2014-03-18 09:00,18,20.9,20.9,20.8,20.8,2
20140801|2014-03-18 09:30,18,20.75,20.75,20.75,20.75,1
20140801|2014-03-18 11:00,18,20.9,20.9,20.9,20.9,5
20140801|2014-03-19 03:30,19,20.95,20.95,20.95,20.95,20
20140801|2014-03-19 04:00,19,20.9,20.9,20.85,20.9,49
20140801|2014-03-19 05:30,19,20.85,20.85,20.85,20.85,1
20140801|2014-03-19 06:30,19,20.8,20.8,20.8,20.8,1
20140801|2014-03-19 07:00,19,20.8,20.8,20.8,20.8,1
20140801|2014-03-19 09:30,19,20.85,20.85,20.85,20.85,1
20140801|2014-03-19 10:30,19,20.9,20.9,20.9,20.9,2
20140801|2014-03-19 11:00,19,20.85,20.85,20.75,20.75,2463
20140801|2014-03-20 04:00,20,20.75,20.75,20.75,20.75,3
20140801|2014-03-20 05:00,20,20.8,20.8,20.8,20.8,76
20140801|2014-03-20 07:00,20,20.85,20.85,20.85,20.85,49
20140801|2014-03-20 07:30,20,20.85,20.85,20.85,20.85,1
20140801|2014-03-20 08:00,20,20.8,20.8,20.8,20.8,7
20140801|2014-03-20 08:30,20,20.8,20.85,20.8,20.8,111
20140801|2014-03-20 09:30,20,20.7,20.7,20.7,20.7,2
20140801|2014-03-20 10:00,20,20.7,20.7,20.7,20.7,193
20140801|2014-03-20 10:30,20,20.7,20.7,20.65,20.65,19
20140801|2014-03-21 03:00,21,20.4,20.4,20.35,20.35,5
20140801|2014-03-21 03:30,21,20.55,20.55,20.45,20.5,9
20140801|2014-03-21 05:30,21,20.55,20.55,20.55,20.55,50
20140801|2014-03-21 07:30,21,20.65,20.65,20.65,20.65,80
20140801|2014-03-21 08:00,21,20.7,20.7,20.65,20.65,50
20140801|2014-03-21 08:30,21,20.6,20.65,20.6,20.65,21
20140801|2014-03-21 09:00,21,20.7,20.7,20.7,20.7,15
20140801|2014-03-21 10:00,21,20.7,20.7,20.65,20.65,52
20140801|2014-03-21 11:00,21,20.65,20.65,20.65,20.65,242
20140801|2014-03-24 03:00,24,20.6,20.65,20.6,20.6,6
20140801|2014-03-24 03:30,24,20.6,20.6,20.6,20.6,2
20140801|2014-03-24 04:00,24,20.75,20.75,20.75,20.75,1
20140801|2014-03-24 04:30,24,20.75,20.75,20.75,20.75,20
20140801|2014-03-24 07:30,24,20.7,20.7,20.7,20.7,150
20140801|2014-03-24 08:30,24,20.65,20.7,20.6,20.7,68
20140801|2014-03-24 09:00,24,20.75,20.9,20.75,20.9,71
20140801|2014-03-24 09:30,24,20.95,20.95,20.95,20.95,1
20140801|2014-03-24 10:00,24,20.95,20.95,20.95,20.95,35
20140801|2014-03-24 11:00,24,20.95,21,20.95,21,62
20140801|2014-03-25 03:00,25,20.95,20.95,20.95,20.95,1
20140801|2014-03-25 03:30,25,20.95,20.95,20.95,20.95,1
20140801|2014-03-25 06:00,25,20.85,20.85,20.85,20.85,1
20140801|2014-03-25 06:30,25,20.8,20.8,20.8,20.8,1
20140801|2014-03-25 07:30,25,20.7,20.7,20.7,20.7,1
20140801|2014-03-25 08:30,25,20.75,20.75,20.75,20.75,1
20140801|2014-03-25 09:30,25,20.8,20.9,20.8,20.9,64
20140801|2014-03-25 10:30,25,20.85,20.85,20.85,20.85,50
20140801|2014-03-25 11:00,25,20.9,20.9,20.9,20.9,20
20140801|2014-03-26 03:00,26,20.6,20.7,20.6,20.7,41
20140801|2014-03-26 03:30,26,20.65,20.65,20.65,20.65,2
20140801|2014-03-26 04:00,26,20.6,20.6,20.5,20.5,2
20140801|2014-03-26 04:30,26,20.55,20.6,20.55,20.6,168
20140801|2014-03-26 05:30,26,20.6,20.6,20.55,20.55,45
20140801|2014-03-26 06:30,26,20.65,20.65,20.65,20.65,200
20140801|2014-03-26 07:00,26,20.6,20.6,20.6,20.6,5
20140801|2014-03-26 08:00,26,20.6,20.6,20.6,20.6,50
20140801|2014-03-26 09:30,26,20.7,20.7,20.7,20.7,2
20140801|2014-03-26 10:00,26,20.75,20.75,20.7,20.7,139
20140801|2014-03-26 10:30,26,20.65,20.65,20.65,20.65,110
20140801|2014-03-26 11:00,26,20.65,20.65,20.65,20.65,2
20140801|2014-03-27 03:00,27,20.75,20.75,20.75,20.75,10
20140801|2014-03-27 05:30,27,20.65,20.65,20.65,20.65,1
20140801|2014-03-27 07:30,27,20.75,20.8,20.75,20.8,22
20140801|2014-03-27 10:00,27,20.7,20.7,20.7,20.7,20
20140801|2014-03-27 10:30,27,20.75,20.75,20.75,20.75,1
20140801|2014-03-27 11:00,27,20.75,20.75,20.75,20.75,8
20140801|2014-03-28 04:00,28,20.55,20.55,20.55,20.55,20
20140801|2014-03-28 05:00,28,20.55,20.55,20.55,20.55,20
20140801|2014-03-28 06:00,28,20.6,20.6,20.6,20.6,20
20140801|2014-03-28 08:00,28,20.6,20.6,20.6,20.6,20
20140801|2014-03-28 10:30,28,20.65,20.65,20.65,20.65,50
20140801|2014-03-28 11:00,28,20.65,20.65,20.65,20.65,45
20140801|2014-03-31 07:30,31,20.6,20.6,20.6,20.6,1
20140801|2014-03-31 08:00,31,20.6,20.6,20.6,20.6,101
20140801|2014-03-31 09:30,31,20.6,20.6,20.6,20.6,1
20140801|2014-03-31 10:00,31,20.65,20.65,20.65,20.65,1
20140801|2014-04-01 02:00,1,20.6,20.6,20.6,20.6,50
20140801|2014-04-01 02:30,1,20.5,20.5,20.5,20.5,1
20140801|2014-04-01 04:00,1,20.45,20.45,20.45,20.45,17
20140801|2014-04-01 06:00,1,20.5,20.5,20.5,20.5,20
20140801|2014-04-01 06:30,1,20.45,20.45,20.45,20.45,5
20140801|2014-04-01 08:00,1,20.4,20.4,20.3,20.3,58
20140801|2014-04-01 08:30,1,20.3,20.3,20.2,20.2,74
20140801|2014-04-02 06:30,2,20.2,20.2,20.2,20.2,20
20140801|2014-04-03 07:30,3,20.15,20.15,20.1,20.1,34
20140801|2014-04-03 08:00,3,20.05,20.05,20.05,20.05,1
20140801|2014-04-03 08:30,3,20,20,20,20,20
20140801|2014-04-03 09:00,3,20.1,20.1,20.1,20.1,20
20140801|2014-04-04 07:00,4,20.05,20.2,20.05,20.2,18
20140801|2014-04-04 07:30,4,20.05,20.05,20.05,20.05,76
20140801|2014-04-04 08:00,4,20.05,20.05,20.05,20.05,4
20140801|2014-04-04 09:00,4,20.1,20.1,20,20.05,36
20140801|2014-04-07 05:00,7,20.3,20.3,20.3,20.3,11
20140801|2014-04-07 06:00,7,20.4,20.4,20.4,20.4,5
20140801|2014-04-07 07:30,7,20.35,20.35,20.3,20.3,8
20140801|2014-04-07 08:30,7,20.4,20.4,20.4,20.4,3
20140801|2014-04-07 09:00,7,20.35,20.35,20.3,20.35,18
20140801|2014-04-07 09:30,7,20.4,20.4,20.4,20.4,133
20140801|2014-04-07 10:00,7,20.35,20.35,20.35,20.35,52
20140801|2014-04-08 04:30,8,20.35,20.4,20.35,20.4,9
20140801|2014-04-08 05:30,8,20.5,20.5,20.5,20.5,2
20140801|2014-04-08 08:00,8,20.4,20.4,20.4,20.4,35
20140801|2014-04-08 08:30,8,20.35,20.45,20.35,20.45,11
20140801|2014-04-08 09:00,8,20.4,20.45,20.4,20.45,100
20140801|2014-04-08 10:00,8,20.25,20.25,20.25,20.25,137
20140801|2014-04-09 04:30,9,20.2,20.2,20.2,20.2,20
20140801|2014-04-09 06:00,9,20.25,20.25,20.25,20.25,1
20140801|2014-04-09 06:30,9,20.2,20.2,20.2,20.2,16
20140801|2014-04-09 09:30,9,20.25,20.25,20.25,20.25,4
20140801|2014-04-09 10:00,9,20.25,20.25,20.25,20.25,30
20140801|2014-04-10 03:00,10,20.2,20.2,20.15,20.15,54
20140801|2014-04-10 03:30,10,20.2,20.2,20.2,20.2,21
20140801|2014-04-10 04:00,10,20.25,20.3,20.25,20.3,75
20140801|2014-04-10 05:00,10,20.3,20.3,20.25,20.25,19
20140801|2014-04-10 07:00,10,20.25,20.25,20.25,20.25,10
20140801|2014-04-10 09:00,10,20.25,20.25,20.25,20.25,8
20140801|2014-04-10 09:30,10,20.2,20.25,20.2,20.25,56
20140801|2014-04-10 10:00,10,20.4,20.5,20.4,20.5,306
20140801|2014-04-11 02:30,11,20.5,20.5,20.5,20.5,60
20140801|2014-04-11 03:00,11,20.65,20.65,20.6,20.6,16
20140801|2014-04-11 04:00,11,20.7,20.7,20.65,20.65,50
20140801|2014-04-11 04:30,11,20.65,20.65,20.6,20.6,30
20140801|2014-04-11 05:00,11,20.65,20.65,20.65,20.65,50
20140801|2014-04-11 05:30,11,20.65,20.65,20.65,20.65,100
20140801|2014-04-11 07:00,11,20.8,20.8,20.8,20.8,7
20140801|2014-04-11 07:30,11,20.75,20.75,20.75,20.75,325
20140801|2014-04-11 08:30,11,20.75,20.75,20.65,20.65,91
20140801|2014-04-11 10:00,11,20.55,20.65,20.55,20.65,370
20140801|2014-04-14 03:00,14,20.8,20.8,20.8,20.8,45
20140801|2014-04-14 03:30,14,20.8,20.8,20.8,20.8,47
20140801|2014-04-14 04:00,14,20.8,20.85,20.8,20.85,53
20140801|2014-04-14 04:30,14,20.95,20.95,20.95,20.95,50
20140801|2014-04-14 05:30,14,20.9,20.9,20.9,20.9,1
20140801|2014-04-14 07:00,14,20.75,20.75,20.7,20.7,18
20140801|2014-04-14 07:30,14,20.7,20.7,20.7,20.7,27
20140801|2014-04-14 08:30,14,20.7,20.8,20.7,20.8,8
20140801|2014-04-14 09:00,14,20.75,20.75,20.75,20.75,1
20140801|2014-04-14 09:30,14,20.7,20.7,20.65,20.65,12
20140801|2014-04-14 10:00,14,20.65,20.7,20.65,20.7,308
20140801|2014-04-15 05:00,15,20.75,20.75,20.75,20.75,1
20140801|2014-04-15 05:30,15,20.7,20.7,20.7,20.7,15
20140801|2014-04-15 06:00,15,20.65,20.65,20.6,20.6,31
20140801|2014-04-15 07:00,15,20.6,20.6,20.6,20.6,1
20140801|2014-04-15 08:00,15,20.55,20.55,20.55,20.55,2
20140801|2014-04-15 08:30,15,20.5,20.5,20.5,20.5,3
20140801|2014-04-15 09:00,15,20.6,20.65,20.6,20.65,100
20140801|2014-04-15 09:30,15,20.55,20.55,20.55,20.55,603
20140801|2014-04-15 10:00,15,20.75,20.9,20.75,20.9,276
20140801|2014-04-15 10:30,15,20.9,20.9,20.9,20.9,36
20140801|2014-04-16 02:00,16,20.55,20.55,20.55,20.55,1
20140801|2014-04-16 04:30,16,20.45,20.45,20.45,20.45,4
20140801|2014-04-16 06:30,16,20.5,20.5,20.5,20.5,9
20140801|2014-04-16 08:30,16,20.35,20.35,20.35,20.35,98
20140801|2014-04-16 09:00,16,20.4,20.4,20.35,20.35,3
20140801|2014-04-16 09:30,16,20.35,20.35,20.35,20.35,3
20140801|2014-04-16 10:00,16,20.35,20.35,20.35,20.35,5
20140801|2014-04-17 03:00,17,20.25,20.25,20.2,20.2,31
20140801|2014-04-17 03:30,17,20.15,20.15,20.15,20.15,1
20140801|2014-04-17 04:00,17,20.2,20.25,20.2,20.25,21
20140801|2014-04-17 04:30,17,20.25,20.25,20.25,20.25,23
20140801|2014-04-17 05:30,17,20.25,20.25,20.2,20.2,62
20140801|2014-04-17 07:00,17,20.15,20.15,20.1,20.1,35
20140801|2014-04-17 08:00,17,20.15,20.15,20.15,20.15,2
20140801|2014-04-17 08:30,17,20.15,20.15,20.15,20.15,8
20140801|2014-04-17 09:00,17,20.15,20.15,20.1,20.1,2
20140801|2014-04-17 09:30,17,20.1,20.1,20.1,20.1,3
20140801|2014-04-17 10:00,17,20.1,20.1,19.95,19.95,382
20140801|2014-04-22 05:00,22,19.95,19.95,19.95,19.95,8
20140801|2014-04-22 05:30,22,19.95,19.95,19.95,19.95,1
20140801|2014-04-22 06:00,22,19.85,19.85,19.85,19.85,35
20140801|2014-04-22 07:00,22,19.85,19.85,19.85,19.85,50
20140801|2014-04-22 07:30,22,19.8,19.8,19.8,19.8,35
20140801|2014-04-22 08:00,22,19.8,19.8,19.75,19.8,61
20140801|2014-04-22 09:30,22,19.85,19.85,19.85,19.85,12
20140801|2014-04-22 10:00,22,19.75,19.8,19.75,19.8,20
20140801|2014-04-23 03:00,23,19.8,19.8,19.8,19.8,51
20140801|2014-04-23 03:30,23,19.75,19.75,19.75,19.75,10
20140801|2014-04-23 04:30,23,19.8,19.8,19.8,19.8,21
20140801|2014-04-23 05:30,23,19.8,19.8,19.8,19.8,14
20140801|2014-04-23 06:30,23,19.8,19.8,19.8,19.8,64
20140801|2014-04-23 08:30,23,19.85,19.85,19.85,19.85,1
20140801|2014-04-23 09:00,23,19.9,19.9,19.85,19.9,19
20140801|2014-04-23 10:00,23,19.85,19.85,19.85,19.85,302
20140801|2014-04-24 05:00,24,19.7,19.7,19.7,19.7,17
20140801|2014-04-24 06:30,24,19.7,19.7,19.7,19.7,2
20140801|2014-04-24 07:00,24,19.7,19.7,19.7,19.7,2
20140801|2014-04-24 08:00,24,19.7,19.7,19.7,19.7,2
20140801|2014-04-24 08:30,24,19.7,19.95,19.7,19.9,137
20140801|2014-04-24 09:00,24,19.9,19.9,19.9,19.9,4
20140801|2014-04-24 09:30,24,19.9,19.9,19.9,19.9,70
20140801|2014-04-24 10:00,24,19.8,19.8,19.8,19.8,2
20140801|2014-04-25 03:00,25,19.85,19.85,19.85,19.85,5
20140801|2014-04-25 03:30,25,19.95,19.95,19.9,19.9,41
20140801|2014-04-25 04:00,25,19.9,19.9,19.9,19.9,40
20140801|2014-04-25 05:30,25,19.95,19.95,19.95,19.95,40
20140801|2014-04-25 06:00,25,20,20,20,20,4
20140801|2014-04-25 06:30,25,20,20,20,20,11
20140801|2014-04-25 07:00,25,19.95,19.95,19.95,19.95,6
20140801|2014-04-25 08:00,25,19.95,19.95,19.95,19.95,6
20140801|2014-04-25 08:30,25,20,20,20,20,68
20140801|2014-04-25 09:00,25,20,20,20,20,1
20140801|2014-04-25 09:30,25,20,20.05,20,20.05,201
20140801|2014-04-25 10:00,25,20.1,20.1,20.1,20.1,371
20140801|2014-04-25 10:30,25,20.05,20.05,20.05,20.05,42
20140801|2014-04-28 02:00,28,19.9,19.9,19.9,19.9,1
20140801|2014-04-28 02:30,28,19.9,19.9,19.9,19.9,1
20140801|2014-04-28 03:00,28,19.85,19.85,19.8,19.8,34
20140801|2014-04-28 03:30,28,19.8,19.8,19.8,19.8,14
20140801|2014-04-28 05:30,28,19.8,19.8,19.8,19.8,10
20140801|2014-04-28 07:00,28,19.9,19.95,19.85,19.85,5
20140801|2014-04-28 09:00,28,19.85,19.85,19.85,19.85,3
20140801|2014-04-28 10:00,28,19.85,19.9,19.85,19.9,2
20140801|2014-04-29 02:00,29,19.65,19.65,19.65,19.65,2
20140801|2014-04-29 02:30,29,19.65,19.65,19.65,19.65,1
20140801|2014-04-29 03:00,29,19.7,19.7,19.7,19.7,13
20140801|2014-04-29 03:30,29,19.7,19.7,19.7,19.7,21
20140801|2014-04-29 04:00,29,19.65,19.65,19.6,19.6,22
20140801|2014-04-29 04:30,29,19.6,19.6,19.6,19.6,1
20140801|2014-04-29 10:00,29,19.7,19.7,19.5,19.55,240
20140801|2014-04-29 10:30,29,19.5,19.5,19.5,19.5,30
20140801|2014-04-30 02:00,30,19.65,19.65,19.6,19.6,3
20140801|2014-04-30 02:30,30,19.65,19.65,19.65,19.65,1
20140801|2014-04-30 04:30,30,19.65,19.65,19.65,19.65,11
20140801|2014-04-30 06:30,30,19.6,19.6,19.6,19.6,2
20140801|2014-04-30 07:30,30,19.65,19.7,19.65,19.7,3
20140801|2014-04-30 08:30,30,19.65,19.65,19.65,19.65,4
20140801|2014-04-30 09:00,30,19.65,19.65,19.6,19.6,7
20140801|2014-04-30 09:30,30,19.55,19.55,19.55,19.55,4
20140801|2014-04-30 10:00,30,19.6,19.6,19.4,19.45,316
20140801|2014-05-02 02:00,2,19.45,19.5,19.45,19.5,8
20140801|2014-05-02 03:00,2,19.5,19.5,19.45,19.45,55
20140801|2014-05-02 05:00,2,19.5,19.5,19.5,19.5,18
20140801|2014-05-02 08:30,2,19.55,19.55,19.55,19.55,42
20140801|2014-05-02 09:30,2,19.5,19.5,19.5,19.5,31
20140801|2014-05-02 10:00,2,19.65,19.65,19.6,19.6,194
20140801|2014-05-05 02:00,5,19.65,19.65,19.65,19.65,1
20140801|2014-05-05 02:30,5,19.65,19.65,19.65,19.65,8
20140801|2014-05-05 03:00,5,19.7,19.8,19.7,19.8,3
20140801|2014-05-05 03:30,5,19.8,19.8,19.8,19.8,1
20140801|2014-05-05 04:00,5,19.9,19.9,19.9,19.9,2
20140801|2014-05-05 06:30,5,19.85,19.85,19.85,19.85,1
20140801|2014-05-05 07:00,5,19.85,19.85,19.85,19.85,2
20140801|2014-05-05 08:00,5,19.85,19.85,19.85,19.85,2
20140801|2014-05-05 09:00,5,19.7,19.7,19.7,19.7,1
20140801|2014-05-05 09:30,5,19.65,19.65,19.6,19.6,22
20140801|2014-05-05 10:00,5,19.6,19.6,19.45,19.45,275
20140801|2014-05-06 02:30,6,19.4,19.4,19.4,19.4,17
20140801|2014-05-06 03:00,6,19.5,19.5,19.5,19.5,20
20140801|2014-05-06 06:00,6,19.55,19.55,19.55,19.55,6
20140801|2014-05-06 06:30,6,19.55,19.55,19.55,19.55,95
20140801|2014-05-06 07:00,6,19.6,19.65,19.6,19.65,20
20140801|2014-05-06 07:30,6,19.65,19.65,19.65,19.65,2
20140801|2014-05-06 08:00,6,19.65,19.65,19.65,19.65,7
20140801|2014-05-06 08:30,6,19.7,19.7,19.6,19.6,38
20140801|2014-05-06 09:00,6,19.7,19.7,19.7,19.7,34
20140801|2014-05-06 09:30,6,19.65,19.65,19.65,19.65,60
20140801|2014-05-06 10:00,6,19.7,19.7,19.7,19.7,43
20140801|2014-05-07 02:00,7,19.75,19.75,19.75,19.75,1
20140801|2014-05-07 02:30,7,19.75,19.75,19.75,19.75,1
20140801|2014-05-07 03:00,7,19.7,19.7,19.7,19.7,22
20140801|2014-05-07 04:00,7,19.65,19.65,19.6,19.6,33
20140801|2014-05-07 06:30,7,19.5,19.55,19.5,19.55,47
20140801|2014-05-07 08:30,7,19.55,19.55,19.5,19.5,17
20140801|2014-05-07 10:00,7,19.55,19.55,19.55,19.55,1
20140801|2014-05-08 02:00,8,19.35,19.35,19.35,19.35,15
20140801|2014-05-08 04:00,8,19.3,19.3,19.3,19.3,1
20140801|2014-05-08 05:30,8,19.35,19.35,19.35,19.35,7
20140801|2014-05-08 06:00,8,19.35,19.35,19.35,19.35,3
20140801|2014-05-08 07:00,8,19.4,19.4,19.4,19.4,10
20140801|2014-05-08 07:30,8,19.4,19.4,19.25,19.25,75
20140801|2014-05-08 08:00,8,19.3,19.3,19.3,19.3,91
20140801|2014-05-08 08:30,8,19.3,19.3,19.2,19.2,251
20140801|2014-05-08 09:00,8,19.15,19.15,19.15,19.15,4
20140801|2014-05-08 09:30,8,19.15,19.2,19.15,19.2,77
20140801|2014-05-08 10:00,8,19.1,19.1,19.05,19.1,148
20140801|2014-05-09 02:30,9,19.2,19.2,19.2,19.2,38
20140801|2014-05-09 03:00,9,19.2,19.2,19.2,19.2,4
20140801|2014-05-09 05:00,9,19.2,19.2,19.2,19.2,8
20140801|2014-05-09 06:00,9,19.2,19.2,19.2,19.2,12
20140801|2014-05-09 07:30,9,19.25,19.25,19.2,19.2,5
20140801|2014-05-09 09:00,9,19.2,19.2,19.2,19.2,18
20140801|2014-05-09 09:30,9,19.2,19.25,19.2,19.25,3
20140801|2014-05-09 10:00,9,19.25,19.25,19.25,19.25,12
20140801|2014-05-12 02:00,12,19.15,19.15,19.1,19.1,33
20140801|2014-05-12 03:00,12,19.1,19.1,19.1,19.1,24
20140801|2014-05-12 03:30,12,19.05,19.05,19.05,19.05,51
20140801|2014-05-12 05:30,12,19.05,19.05,19,19,8
20140801|2014-05-12 07:00,12,19.05,19.05,19.05,19.05,6
20140801|2014-05-12 07:30,12,19.1,19.1,19.1,19.1,1
20140801|2014-05-12 09:00,12,19.05,19.05,19,19,53
20140801|2014-05-12 09:30,12,19.05,19.05,19.05,19.05,70
20140801|2014-05-12 10:00,12,19.05,19.05,19.05,19.05,1
20140801|2014-05-13 02:00,13,19,19,18.95,19,36
20140801|2014-05-13 02:30,13,18.95,18.95,18.95,18.95,25
20140801|2014-05-13 03:00,13,18.9,18.9,18.85,18.85,22
20140801|2014-05-13 03:30,13,18.9,18.9,18.9,18.9,22
20140801|2014-05-13 04:30,13,18.95,18.95,18.95,18.95,11
20140801|2014-05-13 05:00,13,18.9,18.9,18.8,18.8,61
20140801|2014-05-13 08:30,13,18.95,18.95,18.95,18.95,2
20140801|2014-05-13 09:00,13,18.95,18.95,18.95,18.95,52
20140801|2014-05-13 10:00,13,18.95,18.95,18.9,18.95,364
20140801|2014-05-14 02:00,14,18.9,18.9,18.85,18.85,12
20140801|2014-05-14 02:30,14,18.9,18.9,18.9,18.9,13
20140801|2014-05-14 03:00,14,18.95,18.95,18.95,18.95,20
20140801|2014-05-14 04:00,14,18.95,18.95,18.95,18.95,1
20140801|2014-05-14 04:30,14,18.9,18.9,18.9,18.9,3
20140801|2014-05-14 07:30,14,19,19,19,19,155
20140801|2014-05-14 08:00,14,18.9,18.9,18.9,18.9,204
20140801|2014-05-14 08:30,14,18.95,18.95,18.95,18.95,2
20140801|2014-05-14 09:30,14,18.85,18.85,18.7,18.7,646
20140801|2014-05-14 10:00,14,18.7,18.8,18.65,18.8,527
20140801|2014-05-15 02:00,15,18.7,18.7,18.65,18.65,283
20140801|2014-05-15 02:30,15,18.6,18.6,18.55,18.6,465
20140801|2014-05-15 04:00,15,18.7,18.7,18.55,18.55,394
20140801|2014-05-15 04:30,15,18.6,18.6,18.55,18.55,79
20140801|2014-05-15 06:30,15,18.65,18.65,18.65,18.65,1
20140801|2014-05-15 08:00,15,18.7,18.75,18.7,18.75,102
20140801|2014-05-15 08:30,15,18.75,18.85,18.75,18.85,148
20140801|2014-05-15 09:00,15,18.85,18.85,18.8,18.85,161
20140801|2014-05-15 09:30,15,18.8,18.85,18.75,18.8,267
20140801|2014-05-15 10:00,15,18.85,19,18.85,19,135
20140801|2014-05-16 02:00,16,18.85,18.85,18.85,18.85,8
20140801|2014-05-16 02:30,16,18.8,18.85,18.8,18.8,46
20140801|2014-05-16 03:00,16,18.8,18.8,18.8,18.8,2
20140801|2014-05-16 03:30,16,18.75,18.75,18.7,18.7,24
20140801|2014-05-16 04:00,16,18.7,18.7,18.7,18.7,255
20140801|2014-05-16 04:30,16,18.7,18.75,18.7,18.75,21
20140801|2014-05-16 05:00,16,18.75,18.85,18.75,18.85,224
20140801|2014-05-16 05:30,16,18.85,18.85,18.8,18.8,243
20140801|2014-05-16 06:00,16,18.8,18.85,18.8,18.8,138
20140801|2014-05-16 06:30,16,18.75,18.8,18.75,18.75,204
20140801|2014-05-16 07:30,16,18.75,18.75,18.7,18.7,135
20140801|2014-05-16 08:00,16,18.7,18.7,18.65,18.65,177
20140801|2014-05-16 09:30,16,18.65,18.7,18.65,18.7,91
20140801|2014-05-16 10:00,16,18.7,18.7,18.65,18.7,558
20140801|2014-05-19 02:00,19,18.6,18.6,18.55,18.55,61
20140801|2014-05-19 02:30,19,18.55,18.55,18.5,18.5,48
20140801|2014-05-19 03:30,19,18.75,18.75,18.7,18.75,87
20140801|2014-05-19 04:30,19,18.75,18.75,18.7,18.7,62
20140801|2014-05-19 05:00,19,18.7,18.7,18.7,18.7,42
20140801|2014-05-19 06:00,19,18.65,18.65,18.65,18.65,5
20140801|2014-05-19 06:30,19,18.6,18.6,18.6,18.6,5
20140801|2014-05-19 08:30,19,18.6,18.6,18.5,18.5,3419
20140801|2014-05-19 09:00,19,18.6,18.6,18.6,18.6,7
20140801|2014-05-19 10:00,19,18.55,18.55,18.35,18.4,286
20140801|2014-05-20 02:00,20,18.35,18.35,18.35,18.35,34
20140801|2014-05-20 02:30,20,18.4,18.45,18.4,18.45,5
20140801|2014-05-20 03:00,20,18.35,18.35,18.35,18.35,5
20140801|2014-05-20 03:30,20,18.45,18.45,18.4,18.4,5
20140801|2014-05-20 04:00,20,18.45,18.45,18.45,18.45,1200
20140801|2014-05-20 04:30,20,18.45,18.45,18.45,18.45,100
20140801|2014-05-20 05:00,20,18.45,18.45,18.45,18.45,50
20140801|2014-05-20 05:30,20,18.45,18.45,18.45,18.45,2
20140801|2014-05-20 06:00,20,18.4,18.4,18.4,18.4,20
20140801|2014-05-20 07:30,20,18.35,18.35,18.35,18.35,14
20140801|2014-05-20 08:30,20,18.35,18.35,18.35,18.35,14
20140801|2014-05-20 09:00,20,18.35,18.4,18.35,18.4,238
20140801|2014-05-20 09:30,20,18.4,18.4,18.35,18.4,36
20140801|2014-05-20 10:00,20,18.35,18.35,18.35,18.35,55
20140801|2014-05-21 02:00,21,18.45,18.5,18.45,18.5,27
20140801|2014-05-21 02:30,21,18.5,18.5,18.4,18.4,1111
20140801|2014-05-21 03:00,21,18.4,18.45,18.4,18.4,1092
20140801|2014-05-21 03:30,21,18.45,18.45,18.45,18.45,500
20140801|2014-05-21 04:00,21,18.4,18.4,18.35,18.35,21
20140801|2014-05-21 04:30,21,18.35,18.35,18.35,18.35,456
20140801|2014-05-21 05:00,21,18.35,18.35,18.35,18.35,205
20140801|2014-05-21 05:30,21,18.4,18.4,18.4,18.4,3
20140801|2014-05-21 06:00,21,18.35,18.35,18.35,18.35,150
20140801|2014-05-21 06:30,21,18.35,18.35,18.35,18.35,435
20140801|2014-05-21 07:00,21,18.4,18.4,18.4,18.4,115
20140801|2014-05-21 07:30,21,18.35,18.35,18.3,18.35,729
20140801|2014-05-21 08:00,21,18.3,18.35,18.3,18.35,58
20140801|2014-05-21 08:30,21,18.3,18.3,18.3,18.3,426
20140801|2014-05-21 09:00,21,18.35,18.35,18.35,18.35,10
20140801|2014-05-21 09:30,21,18.35,18.4,18.3,18.4,768
20140801|2014-05-21 10:00,21,18.4,18.6,18.4,18.55,460
20140801|2014-05-22 02:00,22,18.5,18.5,18.45,18.45,40
20140801|2014-05-22 02:30,22,18.4,18.45,18.4,18.45,57
20140801|2014-05-22 04:00,22,18.45,18.45,18.45,18.45,14
20140801|2014-05-22 05:00,22,18.45,18.45,18.45,18.45,2
20140801|2014-05-22 08:30,22,18.4,18.4,18.35,18.35,18
20140801|2014-05-22 09:30,22,18.35,18.45,18.35,18.45,245
20140801|2014-05-22 10:00,22,18.35,18.4,18.3,18.4,365
20140801|2014-05-23 02:00,23,18.45,18.45,18.35,18.45,61
20140801|2014-05-23 03:30,23,18.45,18.45,18.4,18.45,64
20140801|2014-05-23 07:30,23,18.4,18.4,18.4,18.4,1
20140801|2014-05-23 08:30,23,18.45,18.45,18.45,18.45,1
20140801|2014-05-23 09:00,23,18.4,18.4,18.4,18.4,5
20140801|2014-05-23 09:30,23,18.45,18.45,18.45,18.45,4
20140801|2014-05-23 10:00,23,18.45,18.45,18.35,18.35,109
20140801|2014-05-26 05:30,26,18.25,18.25,18.2,18.2,229
20140801|2014-05-26 06:00,26,18.2,18.2,18.15,18.15,167
20140801|2014-05-26 06:30,26,18.15,18.15,18.15,18.15,2
20140801|2014-05-26 10:00,26,18.15,18.2,18.15,18.2,342
20140801|2014-05-26 10:30,26,18.2,18.2,18.2,18.2,58
20140801|2014-05-27 02:00,27,18.15,18.25,18.15,18.2,4
20140801|2014-05-27 02:30,27,18.2,18.2,18.15,18.2,6
20140801|2014-05-27 03:00,27,18.15,18.15,18.15,18.15,4
20140801|2014-05-27 03:30,27,18.15,18.15,18.05,18.05,18
20140801|2014-05-27 04:00,27,18.1,18.15,18.1,18.15,261
20140801|2014-05-27 05:00,27,18.15,18.15,18.15,18.15,308
20140801|2014-05-27 05:30,27,18.15,18.15,18.15,18.15,101
20140801|2014-05-27 06:00,27,18.2,18.2,18.2,18.2,161
20140801|2014-05-27 07:30,27,18.2,18.2,18.2,18.2,637
20140801|2014-05-27 08:00,27,18.2,18.2,18.15,18.2,379
20140801|2014-05-27 08:30,27,18.2,18.2,18.15,18.2,323
20140801|2014-05-27 09:00,27,18.2,18.2,18.2,18.2,90
20140801|2014-05-27 09:30,27,18.15,18.25,18.15,18.25,161
20140801|2014-05-27 10:00,27,18.2,18.2,18.2,18.2,1318
20140801|2014-05-28 02:30,28,18.2,18.25,18.15,18.2,22
20140801|2014-05-28 03:30,28,18.15,18.15,18.15,18.15,285
20140801|2014-05-28 04:00,28,18.15,18.15,18.15,18.15,119
20140801|2014-05-28 04:30,28,18.15,18.15,18.15,18.15,380
20140801|2014-05-28 05:30,28,18.1,18.1,18.1,18.1,1
20140801|2014-05-28 06:30,28,18.15,18.15,18.1,18.1,117
20140801|2014-05-28 07:00,28,18.15,18.15,18.15,18.15,64
20140801|2014-05-28 07:30,28,18.15,18.15,18.15,18.15,144
20140801|2014-05-28 08:00,28,18.15,18.15,18.15,18.15,200
20140801|2014-05-28 08:30,28,18.2,18.2,18.2,18.2,106
20140801|2014-05-28 09:00,28,18.25,18.3,18.2,18.3,580
20140801|2014-05-28 09:30,28,18.25,18.3,18.25,18.3,274
20140801|2014-05-28 10:00,28,18.1,18.1,18.1,18.1,3
20140801|2014-05-29 02:00,29,18.25,18.3,18.2,18.3,112
20140801|2014-05-29 03:00,29,18.3,18.3,18.3,18.3,28
20140801|2014-05-29 04:30,29,18.3,18.3,18.3,18.3,12
20140801|2014-05-29 05:30,29,18.25,18.25,18.2,18.25,273
20140801|2014-05-29 06:00,29,18.25,18.25,18.25,18.25,81
20140801|2014-05-29 07:30,29,18.3,18.3,18.3,18.3,3
20140801|2014-05-29 08:00,29,18.2,18.2,18.2,18.2,6
20140801|2014-05-29 08:30,29,18.25,18.25,18.2,18.25,152
20140801|2014-05-29 09:00,29,18.2,18.25,18.2,18.25,72
20140801|2014-05-29 09:30,29,18.2,18.25,18.2,18.2,217
20140801|2014-05-29 10:00,29,18.25,18.25,18.2,18.2,16
20140801|2014-05-30 02:00,30,18.3,18.35,18.3,18.35,44
20140801|2014-05-30 02:30,30,18.35,18.4,18.3,18.35,64
20140801|2014-05-30 03:00,30,18.35,18.35,18.35,18.35,10
20140801|2014-05-30 03:30,30,18.3,18.3,18.2,18.25,187
20140801|2014-05-30 04:00,30,18.25,18.25,18.25,18.25,29
20140801|2014-05-30 04:30,30,18.25,18.3,18.25,18.3,270
20140801|2014-05-30 05:30,30,18.3,18.3,18.3,18.3,100
20140801|2014-05-30 06:30,30,18.3,18.3,18.3,18.3,100
20140801|2014-05-30 08:00,30,18.35,18.35,18.35,18.35,399
20140801|2014-05-30 08:30,30,18.35,18.35,18.35,18.35,50
20140801|2014-05-30 09:00,30,18.35,18.35,18.3,18.3,7
20140801|2014-05-30 09:30,30,18.3,18.3,18.3,18.3,122
20140801|2014-05-30 10:00,30,18.3,18.35,18.3,18.35,427
20140801|2014-06-02 02:00,2,18.35,18.4,18.3,18.4,25
20140801|2014-06-02 02:30,2,18.4,18.45,18.4,18.45,45
20140801|2014-06-02 03:00,2,18.4,18.45,18.4,18.45,22
20140801|2014-06-02 03:30,2,18.45,18.45,18.45,18.45,104
20140801|2014-06-02 04:00,2,18.5,18.5,18.5,18.5,14
20140801|2014-06-02 04:30,2,18.45,18.45,18.45,18.45,136
20140801|2014-06-02 07:00,2,18.45,18.45,18.45,18.45,100
20140801|2014-06-02 08:30,2,18.4,18.45,18.4,18.45,16
20140801|2014-06-02 09:00,2,18.5,18.5,18.5,18.5,1
20140801|2014-06-02 09:30,2,18.45,18.45,18.45,18.45,8
20140801|2014-06-02 10:00,2,18.4,18.4,18.3,18.3,472
20140801|2014-06-03 02:30,3,18.35,18.4,18.35,18.4,202
20140801|2014-06-03 03:00,3,18.45,18.45,18.45,18.45,107
20140801|2014-06-03 04:00,3,18.4,18.4,18.4,18.4,10
20140801|2014-06-03 05:00,3,18.4,18.45,18.4,18.45,21
20140801|2014-06-03 05:30,3,18.45,18.45,18.45,18.45,3
20140801|2014-06-03 06:00,3,18.45,18.5,18.45,18.5,14
20140801|2014-06-03 06:30,3,18.5,18.5,18.5,18.5,51
20140801|2014-06-03 07:00,3,18.45,18.45,18.45,18.45,4
20140801|2014-06-03 07:30,3,18.45,18.45,18.45,18.45,2
20140801|2014-06-03 09:00,3,18.4,18.4,18.4,18.4,52
20140801|2014-06-03 09:30,3,18.4,18.4,18.4,18.4,10
20140801|2014-06-03 10:00,3,18.45,18.45,18.4,18.45,94
20140801|2014-06-04 02:00,4,18.45,18.5,18.45,18.45,26
20140801|2014-06-04 03:00,4,18.35,18.4,18.35,18.4,201
20140801|2014-06-04 03:30,4,18.4,18.45,18.4,18.45,680
20140801|2014-06-04 04:00,4,18.45,18.45,18.45,18.45,314
20140801|2014-06-04 04:30,4,18.45,18.45,18.45,18.45,20
20140801|2014-06-04 05:00,4,18.4,18.4,18.4,18.4,6
20140801|2014-06-04 05:30,4,18.35,18.4,18.35,18.4,139
20140801|2014-06-04 07:00,4,18.4,18.4,18.4,18.4,112
20140801|2014-06-04 08:30,4,18.4,18.4,18.4,18.4,135
20140801|2014-06-04 09:00,4,18.4,18.4,18.4,18.4,310
20140801|2014-06-04 09:30,4,18.4,18.45,18.35,18.35,505
20140801|2014-06-04 10:00,4,18.3,18.4,18.3,18.35,448
20140801|2014-06-05 02:00,5,18.3,18.3,18.25,18.3,153
20140801|2014-06-05 02:30,5,18.25,18.25,18.15,18.15,4
20140801|2014-06-05 03:00,5,18.15,18.15,18.15,18.15,102
20140801|2014-06-05 03:30,5,18.2,18.2,18.2,18.2,1
20140801|2014-06-05 05:00,5,18.2,18.2,18.2,18.2,260
20140801|2014-06-05 06:00,5,18.2,18.2,18.1,18.1,133
20140801|2014-06-05 06:30,5,18.1,18.1,17.95,17.95,100
20140801|2014-06-05 07:00,5,17.95,17.95,17.95,17.95,14
20140801|2014-06-05 07:30,5,17.95,17.95,17.65,17.75,794
20140801|2014-06-05 08:00,5,17.8,17.8,17.65,17.65,243
20140801|2014-06-05 08:30,5,17.75,17.85,17.75,17.85,841
20140801|2014-06-05 09:00,5,17.85,17.85,17.85,17.85,32
20140801|2014-06-05 09:30,5,17.85,17.85,17.85,17.85,57
20140801|2014-06-05 10:00,5,17.8,17.8,17.75,17.8,2589
20140801|2014-06-06 02:00,6,17.8,17.8,17.65,17.65,603
20140801|2014-06-06 02:30,6,17.65,17.65,17.65,17.65,5
20140801|2014-06-06 03:00,6,17.7,17.7,17.55,17.55,457
20140801|2014-06-06 03:30,6,17.55,17.55,17.55,17.55,63
20140801|2014-06-06 04:00,6,17.55,17.55,17.55,17.55,200
20140801|2014-06-06 04:30,6,17.55,17.55,17.55,17.55,2
20140801|2014-06-06 05:00,6,17.6,17.6,17.55,17.55,228
20140801|2014-06-06 05:30,6,17.55,17.55,17.55,17.55,152
20140801|2014-06-06 06:00,6,17.55,17.55,17.45,17.45,106
20140801|2014-06-06 06:30,6,17.45,17.45,17.45,17.45,1
20140801|2014-06-06 07:30,6,17.35,17.35,17.25,17.25,128
20140801|2014-06-06 08:00,6,17.25,17.25,17.2,17.2,56
20140801|2014-06-06 08:30,6,17.1,17.15,17.1,17.15,36
20140801|2014-06-06 09:00,6,17.1,17.15,17.1,17.15,215
20140801|2014-06-06 09:30,6,17.1,17.1,17.1,17.1,70
20140801|2014-06-06 10:00,6,17.05,17.05,17,17,250
20140801|2014-06-09 02:00,9,16.85,16.85,16.7,16.7,112
20140801|2014-06-09 02:30,9,16.75,16.8,16.75,16.8,17
20140801|2014-06-09 03:00,9,16.8,16.8,16.8,16.8,1
20140801|2014-06-09 04:00,9,16.8,16.8,16.8,16.8,100
20140801|2014-06-09 04:30,9,16.8,16.8,16.8,16.8,272
20140801|2014-06-09 05:00,9,16.8,16.8,16.75,16.8,346
20140801|2014-06-09 05:30,9,16.8,16.8,16.8,16.8,50
20140801|2014-06-09 06:30,9,16.85,16.95,16.85,16.95,181
20140801|2014-06-09 07:00,9,16.95,16.95,16.95,16.95,4
20140801|2014-06-09 07:30,9,16.95,16.95,16.95,16.95,9
20140801|2014-06-09 08:00,9,16.95,16.95,16.95,16.95,2
20140801|2014-06-09 08:30,9,16.95,16.95,16.85,16.85,166
20140801|2014-06-09 09:00,9,16.95,16.95,16.95,16.95,1
20140801|2014-06-09 09:30,9,16.95,16.95,16.95,16.95,65
20140801|2014-06-09 10:00,9,16.9,16.9,16.8,16.8,304
20140801|2014-06-10 02:00,10,17,17,16.95,17,11
20140801|2014-06-10 02:30,10,17,17.1,17,17.1,181
20140801|2014-06-10 03:00,10,17.1,17.1,17,17,81
20140801|2014-06-10 03:30,10,16.9,16.9,16.85,16.85,62
20140801|2014-06-10 04:00,10,16.9,16.9,16.85,16.85,55
20140801|2014-06-10 04:30,10,16.9,16.9,16.85,16.85,42
20140801|2014-06-10 05:00,10,16.85,16.9,16.85,16.9,151
20140801|2014-06-10 05:30,10,16.9,16.9,16.9,16.9,15
20140801|2014-06-10 06:00,10,16.9,16.9,16.9,16.9,13
20140801|2014-06-10 06:30,10,16.9,16.9,16.9,16.9,5
20140801|2014-06-10 08:00,10,16.85,16.85,16.85,16.85,60
20140801|2014-06-10 08:30,10,16.85,16.9,16.85,16.9,120
20140801|2014-06-10 09:00,10,16.9,16.9,16.9,16.9,50
20140801|2014-06-10 09:30,10,16.9,16.9,16.85,16.85,62
20140801|2014-06-10 10:00,10,16.85,16.85,16.75,16.75,354
20140801|2014-06-11 02:00,11,16.85,16.85,16.7,16.7,52
20140801|2014-06-11 02:30,11,16.7,16.75,16.65,16.75,412
20140801|2014-06-11 03:00,11,16.75,16.75,16.7,16.75,285
20140801|2014-06-11 03:30,11,16.7,16.85,16.7,16.85,226
20140801|2014-06-11 04:00,11,16.85,16.95,16.85,16.85,10
20140801|2014-06-11 04:30,11,16.9,17,16.9,17,326
20140801|2014-06-11 05:00,11,17,17,17,17,67
20140801|2014-06-11 06:00,11,17.05,17.05,17.05,17.05,35
20140801|2014-06-11 07:30,11,17,17,16.95,16.95,74
20140801|2014-06-11 08:00,11,17,17,17,17,8
20140801|2014-06-11 08:30,11,16.95,16.95,16.95,16.95,28
20140801|2014-06-11 09:00,11,17,17,17,17,50
20140801|2014-06-11 09:30,11,17,17.05,17,17.05,61
20140801|2014-06-11 10:00,11,17,17,16.95,16.95,9
20140801|2014-06-12 03:30,12,16.85,16.85,16.85,16.85,18
20140801|2014-06-12 04:30,12,16.85,16.85,16.85,16.85,18
20140801|2014-06-12 05:00,12,16.85,16.85,16.85,16.85,100
20140801|2014-06-12 06:00,12,16.8,16.8,16.75,16.75,207
20140801|2014-06-12 06:30,12,16.75,16.75,16.75,16.75,2
20140801|2014-06-12 07:00,12,16.8,16.85,16.8,16.85,207
20140801|2014-06-12 07:30,12,16.8,16.8,16.8,16.8,22
20140801|2014-06-12 08:00,12,16.85,16.95,16.85,16.95,255
20140801|2014-06-12 08:30,12,16.95,17,16.95,17,62
20140801|2014-06-12 09:00,12,17,17.05,17,17.05,107
20140801|2014-06-12 09:30,12,17.05,17.1,17.05,17.05,33
20140801|2014-06-12 10:00,12,17.1,17.1,17,17,507
20140801|2014-06-12 10:30,12,16.95,16.95,16.95,16.95,250
20140801|2014-06-13 02:00,13,17.15,17.25,17.15,17.25,160
20140801|2014-06-13 02:30,13,17.25,17.35,17.25,17.3,181
20140801|2014-06-13 03:00,13,17.3,17.3,17.25,17.3,68
20140801|2014-06-13 03:30,13,17.35,17.35,17.35,17.35,55
20140801|2014-06-13 04:00,13,17.4,17.4,17.4,17.4,120
20140801|2014-06-13 04:30,13,17.45,17.45,17.45,17.45,8
20140801|2014-06-13 05:00,13,17.55,17.55,17.55,17.55,59
20140801|2014-06-13 05:30,13,17.6,17.65,17.6,17.6,106
20140801|2014-06-13 06:00,13,17.65,17.65,17.65,17.65,158
20140801|2014-06-13 06:30,13,17.6,17.6,17.55,17.55,110
20140801|2014-06-13 07:00,13,17.55,17.55,17.55,17.55,20
20140801|2014-06-13 07:30,13,17.55,17.55,17.45,17.45,87
20140801|2014-06-13 08:00,13,17.45,17.45,17.4,17.4,7
20140801|2014-06-13 08:30,13,17.35,17.4,17.35,17.4,237
20140801|2014-06-13 09:00,13,17.4,17.45,17.35,17.35,216
20140801|2014-06-13 10:00,13,17.25,17.3,17.2,17.2,928
20140801|2014-06-16 02:00,16,17.05,17.3,17.05,17.3,156
20140801|2014-06-16 02:30,16,17.3,17.35,17.3,17.35,106
20140801|2014-06-16 03:00,16,17.35,17.5,17.35,17.5,293
20140801|2014-06-16 03:30,16,17.5,17.55,17.5,17.55,164
20140801|2014-06-16 04:00,16,17.55,17.6,17.55,17.6,471
20140801|2014-06-16 04:30,16,17.65,17.65,17.65,17.65,152
20140801|2014-06-16 05:00,16,17.65,17.7,17.65,17.7,249
20140801|2014-06-16 06:00,16,17.65,17.65,17.65,17.65,9
20140801|2014-06-16 06:30,16,17.65,17.65,17.65,17.65,153
20140801|2014-06-16 07:00,16,17.65,17.65,17.65,17.65,20
20140801|2014-06-16 07:30,16,17.6,17.6,17.6,17.6,106
20140801|2014-06-16 08:30,16,17.55,17.55,17.4,17.4,216
20140801|2014-06-16 09:00,16,17.45,17.45,17.4,17.45,465
20140801|2014-06-16 09:30,16,17.35,17.4,17.35,17.4,38
20140801|2014-06-16 10:00,16,17.45,17.5,17.4,17.45,707
20140801|2014-06-16 10:30,16,17.4,17.4,17.4,17.4,46
20140801|2014-06-17 02:30,17,17.2,17.2,17.2,17.2,631
20140801|2014-06-17 03:00,17,17.15,17.15,17.15,17.15,1
20140801|2014-06-17 03:30,17,17.15,17.2,17.15,17.2,185
20140801|2014-06-17 04:00,17,17.25,17.3,17.25,17.3,395
20140801|2014-06-17 04:30,17,17.3,17.4,17.3,17.4,476
20140801|2014-06-17 05:00,17,17.4,17.55,17.4,17.55,661
20140801|2014-06-17 05:30,17,17.55,17.55,17.5,17.5,290
20140801|2014-06-17 06:00,17,17.45,17.45,17.35,17.35,256
20140801|2014-06-17 06:30,17,17.35,17.4,17.35,17.35,394
20140801|2014-06-17 07:00,17,17.3,17.3,17.3,17.3,1122
20140801|2014-06-17 07:30,17,17.3,17.4,17.3,17.4,377
20140801|2014-06-17 08:00,17,17.4,17.4,17.25,17.3,646
20140801|2014-06-17 08:30,17,17.35,17.35,17.25,17.25,91
20140801|2014-06-17 09:00,17,17.15,17.15,17.1,17.1,311
20140801|2014-06-17 09:30,17,17.2,17.25,17.15,17.15,377
20140801|2014-06-17 10:00,17,17.1,17.2,17.1,17.1,719
20140801|2014-06-17 10:30,17,17.1,17.1,17.1,17.1,21
20140801|2014-06-18 02:00,18,17.05,17.25,17.05,17.1,46
20140801|2014-06-18 02:30,18,17,17.05,17,17.05,706
20140801|2014-06-18 03:00,18,17.05,17.05,16.95,17,77
20140801|2014-06-18 03:30,18,16.95,16.95,16.9,16.9,199
20140801|2014-06-18 04:00,18,16.9,17,16.9,16.95,313
20140801|2014-06-18 04:30,18,16.95,16.95,16.95,16.95,165
20140801|2014-06-18 05:00,18,16.95,16.95,16.9,16.9,181
20140801|2014-06-18 05:30,18,16.9,16.9,16.9,16.9,6
20140801|2014-06-18 06:00,18,16.95,16.95,16.95,16.95,136
20140801|2014-06-18 06:30,18,16.95,16.95,16.95,16.95,20
20140801|2014-06-18 07:00,18,16.95,16.95,16.95,16.95,10
20140801|2014-06-18 07:30,18,16.95,16.95,16.9,16.9,20
20140801|2014-06-18 08:00,18,16.95,16.95,16.9,16.95,86
20140801|2014-06-18 08:30,18,16.9,16.9,16.8,16.8,9
20140801|2014-06-18 09:00,18,16.8,16.85,16.8,16.8,234
20140801|2014-06-18 09:30,18,16.75,16.8,16.75,16.8,154
20140801|2014-06-18 10:00,18,16.8,16.85,16.8,16.8,475
20140801|2014-06-18 10:30,18,16.75,16.75,16.75,16.75,34
20140801|2014-06-19 02:00,19,16.35,16.5,16.35,16.35,410
20140801|2014-06-19 02:30,19,16.4,16.4,16.25,16.25,385
20140801|2014-06-19 03:00,19,16.25,16.25,16.25,16.25,263
20140801|2014-06-19 03:30,19,16.25,16.25,16.25,16.25,8
20140801|2014-06-19 04:00,19,16.2,16.2,16.1,16.15,420
20140801|2014-06-19 04:30,19,16.15,16.2,16.15,16.15,41
20140801|2014-06-19 05:00,19,16.15,16.15,16.15,16.15,62
20140801|2014-06-19 05:30,19,16.2,16.2,16.15,16.15,2
20140801|2014-06-19 06:00,19,16.2,16.2,16.2,16.2,23
20140801|2014-06-19 06:30,19,16.25,16.25,16.25,16.25,500
20140801|2014-06-19 07:30,19,16.2,16.2,16.2,16.2,199
20140801|2014-06-19 08:00,19,16.15,16.15,16.05,16.05,1157
20140801|2014-06-19 08:30,19,16.1,16.1,16.1,16.1,311
20140801|2014-06-19 09:00,19,16.1,16.15,16.1,16.15,24
20140801|2014-06-19 09:30,19,16.2,16.25,16.15,16.15,204
20140801|2014-06-19 10:00,19,16.2,16.25,16.15,16.25,226
20140801|2014-06-20 02:00,20,16.3,16.3,16.25,16.25,91
20140801|2014-06-20 02:30,20,16.3,16.3,16.3,16.3,144
20140801|2014-06-20 03:00,20,16.3,16.3,16.3,16.3,85
20140801|2014-06-20 03:30,20,16.3,16.3,16.3,16.3,116
20140801|2014-06-20 04:00,20,16.25,16.25,16.25,16.25,168
20140801|2014-06-20 05:00,20,16.25,16.25,16.25,16.25,14
20140801|2014-06-20 05:30,20,16.25,16.25,16.25,16.25,12
20140801|2014-06-20 06:00,20,16.3,16.3,16.3,16.3,200
20140801|2014-06-20 06:30,20,16.2,16.25,16.2,16.25,215
20140801|2014-06-20 07:00,20,16.2,16.2,16.2,16.2,115
20140801|2014-06-20 07:30,20,16.25,16.25,16.25,16.25,330
20140801|2014-06-20 08:00,20,16.25,16.25,16.2,16.2,225
20140801|2014-06-20 08:30,20,16.2,16.25,16.2,16.2,255
20140801|2014-06-20 09:00,20,16.25,16.25,16.2,16.25,295
20140801|2014-06-20 09:30,20,16.25,16.25,16.25,16.25,250
20140801|2014-06-20 10:00,20,16.25,16.25,16.15,16.15,1360
20140801|2014-06-23 02:00,23,16.25,16.5,16.2,16.45,299
20140801|2014-06-23 02:30,23,16.45,16.5,16.3,16.3,1288
20140801|2014-06-23 03:00,23,16.3,16.4,16.3,16.4,379
20140801|2014-06-23 04:00,23,16.3,16.3,16.3,16.3,103
20140801|2014-06-23 04:30,23,16.3,16.3,16.2,16.2,415
20140801|2014-06-23 05:30,23,16.25,16.25,16.25,16.25,25
20140801|2014-06-23 06:00,23,16.25,16.25,16.25,16.25,73
20140801|2014-06-23 07:30,23,16.25,16.25,16.2,16.25,20
20140801|2014-06-23 08:00,23,16.25,16.25,16.25,16.25,68
20140801|2014-06-23 08:30,23,16.25,16.3,16.25,16.3,70
20140801|2014-06-23 09:00,23,16.25,16.25,16.25,16.25,166
20140801|2014-06-23 09:30,23,16.25,16.25,16.25,16.25,10
20140801|2014-06-23 10:00,23,16.25,16.3,16.25,16.3,264
20140801|2014-06-24 02:00,24,16.2,16.2,16.15,16.2,59
20140801|2014-06-24 02:30,24,16.25,16.25,16.2,16.25,160
20140801|2014-06-24 03:00,24,16.3,16.35,16.25,16.3,752
20140801|2014-06-24 03:30,24,16.35,16.35,16.35,16.35,54
20140801|2014-06-24 04:00,24,16.4,16.4,16.4,16.4,9
20140801|2014-06-24 04:30,24,16.4,16.4,16.4,16.4,131
20140801|2014-06-24 05:30,24,16.35,16.35,16.35,16.35,1
20140801|2014-06-24 06:00,24,16.35,16.35,16.35,16.35,2
20140801|2014-06-24 06:30,24,16.4,16.4,16.4,16.4,137
20140801|2014-06-24 08:00,24,16.3,16.35,16.3,16.35,8
20140801|2014-06-24 08:30,24,16.3,16.3,16.3,16.3,4
20140801|2014-06-24 09:00,24,16.3,16.3,16.2,16.25,344
20140801|2014-06-24 09:30,24,16.25,16.25,16.2,16.2,97
20140801|2014-06-24 10:00,24,16.2,16.25,16.15,16.15,474
20140801|2014-06-25 02:00,25,16.45,16.5,16.4,16.45,116
20140801|2014-06-25 02:30,25,16.5,16.5,16.4,16.4,217
20140801|2014-06-25 03:00,25,16.4,16.4,16.3,16.35,454
20140801|2014-06-25 03:30,25,16.4,16.4,16.35,16.35,514
20140801|2014-06-25 04:00,25,16.35,16.4,16.35,16.4,41
20140801|2014-06-25 04:30,25,16.4,16.45,16.4,16.45,248
20140801|2014-06-25 05:00,25,16.45,16.45,16.45,16.45,1
20140801|2014-06-25 05:30,25,16.4,16.4,16.4,16.4,30
20140801|2014-06-25 06:00,25,16.4,16.4,16.4,16.4,68
20140801|2014-06-25 06:30,25,16.45,16.45,16.45,16.45,8
20140801|2014-06-25 07:00,25,16.45,16.5,16.45,16.5,413
20140801|2014-06-25 07:30,25,16.5,16.65,16.5,16.6,1460
20140801|2014-06-25 08:00,25,16.65,16.7,16.65,16.7,291
20140801|2014-06-25 08:30,25,16.7,16.7,16.5,16.5,1114
20140801|2014-06-25 09:00,25,16.6,16.6,16.5,16.5,168
20140801|2014-06-25 09:30,25,16.5,16.55,16.45,16.45,459
20140801|2014-06-25 10:00,25,16.45,16.45,16.4,16.45,500
20140801|2014-06-26 02:00,26,16.3,16.3,16.2,16.2,109
20140801|2014-06-26 02:30,26,16.2,16.2,16.15,16.15,58
20140801|2014-06-26 03:00,26,16.2,16.3,16.2,16.25,32
20140801|2014-06-26 03:30,26,16.25,16.25,16.25,16.25,32
20140801|2014-06-26 04:00,26,16.2,16.25,16.2,16.25,86
20140801|2014-06-26 04:30,26,16.25,16.25,16.25,16.25,2
20140801|2014-06-26 05:00,26,16.2,16.2,16.2,16.2,154
20140801|2014-06-26 05:30,26,16.25,16.25,16.25,16.25,175
20140801|2014-06-26 07:00,26,16.2,16.2,16.2,16.2,6
20140801|2014-06-26 07:30,26,16.2,16.2,16.2,16.2,335
20140801|2014-06-26 08:00,26,16.2,16.2,16.15,16.15,167
20140801|2014-06-26 08:30,26,16.2,16.65,16.2,16.55,1402
20140801|2014-06-26 09:00,26,16.6,16.6,16.4,16.4,1238
20140801|2014-06-26 09:30,26,16.45,16.45,16.4,16.4,76
20140801|2014-06-26 10:00,26,16.35,16.5,16.35,16.45,1299
20140801|2014-06-27 02:00,27,16.55,16.55,16.35,16.35,13
20140801|2014-06-27 02:30,27,16.35,16.35,16.35,16.35,123
20140801|2014-06-27 03:00,27,16.4,16.4,16.4,16.4,20
20140801|2014-06-27 03:30,27,16.4,16.4,16.4,16.4,17
20140801|2014-06-27 04:00,27,16.4,16.4,16.4,16.4,8
20140801|2014-06-27 04:30,27,16.4,16.4,16.4,16.4,1
20140801|2014-06-27 05:00,27,16.45,16.45,16.45,16.45,1
20140801|2014-06-27 05:30,27,16.45,16.5,16.45,16.5,166
20140801|2014-06-27 06:00,27,16.45,16.45,16.45,16.45,238
20140801|2014-06-27 06:30,27,16.45,16.45,16.45,16.45,5
20140801|2014-06-27 07:30,27,16.45,16.45,16.45,16.45,1
20140801|2014-06-27 08:00,27,16.5,16.55,16.5,16.55,648
20140801|2014-06-27 08:30,27,16.55,16.55,16.5,16.5,477
20140801|2014-06-27 09:00,27,16.55,16.6,16.55,16.55,205
20140801|2014-06-27 09:30,27,16.55,16.55,16.45,16.5,829
20140801|2014-06-27 10:00,27,16.45,16.5,16.4,16.45,1175
20140801|2014-06-27 10:30,27,16.4,16.4,16.4,16.4,38
20140801|2014-06-30 02:00,30,16.3,16.35,16.2,16.25,167
20140801|2014-06-30 02:30,30,16.25,16.3,16.25,16.3,21
20140801|2014-06-30 03:00,30,16.3,16.35,16.3,16.3,25
20140801|2014-06-30 04:00,30,16.3,16.3,16.3,16.3,11
20140801|2014-06-30 04:30,30,16.3,16.3,16.3,16.3,2
20140801|2014-06-30 05:00,30,16.35,16.45,16.35,16.45,83
20140801|2014-06-30 05:30,30,16.45,16.45,16.4,16.4,67
20140801|2014-06-30 06:00,30,16.45,16.5,16.45,16.5,464
20140801|2014-06-30 06:30,30,16.45,16.45,16.45,16.45,3
20140801|2014-06-30 07:00,30,16.45,16.45,16.35,16.35,16
20140801|2014-06-30 07:30,30,16.35,16.35,16.35,16.35,2
20140801|2014-06-30 08:00,30,16.35,16.35,16.35,16.35,116
20140801|2014-06-30 08:30,30,16.35,16.35,16.3,16.3,68
20140801|2014-06-30 09:00,30,16.3,16.3,16.2,16.2,401
20140801|2014-06-30 09:30,30,16.2,16.25,16.2,16.25,51
20140801|2014-06-30 10:00,30,16.3,16.4,16.25,16.25,720
20140801|2014-06-30 10:30,30,16.25,16.25,16.25,16.25,2
20140801|2014-07-01 02:00,1,16.1,16.2,16.1,16.1,73
20140801|2014-07-01 02:30,1,16.1,16.1,16.1,16.1,35
20140801|2014-07-01 03:00,1,16.1,16.1,16.05,16.05,4
20140801|2014-07-01 04:00,1,16.05,16.05,16.05,16.05,3
20140801|2014-07-01 04:30,1,16.05,16.1,16.05,16.05,379
20140801|2014-07-01 05:00,1,16.05,16.05,16.05,16.05,57
20140801|2014-07-01 05:30,1,16.05,16.1,16.05,16.05,268
20140801|2014-07-01 06:30,1,16.05,16.1,16.05,16.1,44
20140801|2014-07-01 07:00,1,16.1,16.1,16.05,16.05,7
20140801|2014-07-01 07:30,1,16.05,16.05,16,16,96
20140801|2014-07-01 08:00,1,16,16,15.95,16,582
20140801|2014-07-01 08:30,1,16,16,15.95,15.95,119
20140801|2014-07-01 09:00,1,16,16,16,16,155
20140801|2014-07-01 09:30,1,15.95,15.95,15.9,15.9,108
20140801|2014-07-01 10:00,1,15.9,16,15.9,15.9,235
20140801|2014-07-02 02:00,2,15.8,15.85,15.8,15.8,109
20140801|2014-07-02 02:30,2,15.85,15.85,15.8,15.8,156
20140801|2014-07-02 03:00,2,15.8,15.8,15.75,15.75,143
20140801|2014-07-02 03:30,2,15.8,15.85,15.8,15.85,208
20140801|2014-07-02 04:00,2,15.8,15.8,15.8,15.8,100
20140801|2014-07-02 04:30,2,15.8,15.8,15.8,15.8,76
20140801|2014-07-02 05:00,2,15.8,15.8,15.8,15.8,5
20140801|2014-07-02 05:30,2,15.8,15.85,15.8,15.8,130
20140801|2014-07-02 06:00,2,15.8,15.8,15.8,15.8,110
20140801|2014-07-02 06:30,2,15.75,15.75,15.75,15.75,8
20140801|2014-07-02 07:00,2,15.75,15.75,15.7,15.7,177
20140801|2014-07-02 07:30,2,15.75,15.8,15.75,15.8,162
20140801|2014-07-02 08:00,2,15.8,15.85,15.8,15.85,77
20140801|2014-07-02 08:30,2,15.85,15.85,15.85,15.85,120
20140801|2014-07-02 09:00,2,15.8,15.8,15.8,15.8,13
20140801|2014-07-02 09:30,2,15.75,15.75,15.7,15.7,6
20140801|2014-07-02 10:00,2,15.65,15.7,15.6,15.6,581
20140801|2014-07-03 02:00,3,15.65,15.65,15.5,15.55,60
20140801|2014-07-03 02:30,3,15.5,15.5,15.5,15.5,307
20140801|2014-07-03 03:00,3,15.55,15.55,15.5,15.5,158
20140801|2014-07-03 03:30,3,15.5,15.5,15.5,15.5,14
20140801|2014-07-03 04:00,3,15.45,15.45,15.4,15.4,106
20140801|2014-07-03 05:00,3,15.4,15.4,15.4,15.4,104
20140801|2014-07-03 05:30,3,15.4,15.4,15.35,15.35,361
20140801|2014-07-03 06:00,3,15.4,15.45,15.4,15.45,55
20140801|2014-07-03 06:30,3,15.4,15.4,15.4,15.4,224
20140801|2014-07-03 07:30,3,15.4,15.45,15.35,15.35,386
20140801|2014-07-03 08:00,3,15.3,15.3,15.2,15.2,232
20140801|2014-07-03 08:30,3,15.2,15.25,15.2,15.25,251
20140801|2014-07-03 09:00,3,15.25,15.25,15.2,15.25,378
20140801|2014-07-03 09:30,3,15.25,15.25,15.2,15.25,9
20140801|2014-07-03 10:00,3,15.25,15.3,15.2,15.3,1117
20140801|2014-07-03 10:30,3,15.3,15.3,15.3,15.3,102
20140801|2014-07-04 02:00,4,15.3,15.3,15.2,15.2,61
20140801|2014-07-04 02:30,4,15.2,15.2,15.2,15.2,9
20140801|2014-07-04 03:00,4,15.15,15.2,15.15,15.2,46
20140801|2014-07-04 03:30,4,15.2,15.2,15.2,15.2,5
20140801|2014-07-04 05:00,4,15.25,15.25,15.25,15.25,25
20140801|2014-07-04 06:00,4,15.2,15.2,15.15,15.2,53
20140801|2014-07-04 07:00,4,15.15,15.15,15.15,15.15,101
20140801|2014-07-04 07:30,4,15.15,15.15,15.15,15.15,163
20140801|2014-07-04 08:00,4,15.2,15.2,15.15,15.15,6
20140801|2014-07-04 08:30,4,15.2,15.2,15.2,15.2,15
20140801|2014-07-04 09:30,4,15.15,15.15,15.15,15.15,1
20140801|2014-07-04 10:00,4,15.15,15.2,15.15,15.2,120
20140801|2014-07-07 02:00,7,15.35,15.35,15.3,15.3,56
20140801|2014-07-07 02:30,7,15.35,15.35,15.35,15.35,61
20140801|2014-07-07 03:00,7,15.4,15.45,15.4,15.4,703
20140801|2014-07-07 03:30,7,15.45,15.45,15.45,15.45,114
20140801|2014-07-07 04:00,7,15.4,15.45,15.4,15.45,58
20140801|2014-07-07 04:30,7,15.45,15.45,15.45,15.45,101
20140801|2014-07-07 05:30,7,15.4,15.4,15.4,15.4,5
20140801|2014-07-07 06:00,7,15.4,15.45,15.4,15.45,70
20140801|2014-07-07 06:30,7,15.4,15.5,15.4,15.5,90
20140801|2014-07-07 07:00,7,15.5,15.75,15.5,15.55,437
20140801|2014-07-07 07:30,7,15.6,15.6,15.55,15.55,172
20140801|2014-07-07 08:00,7,15.55,15.6,15.55,15.6,153
20140801|2014-07-07 08:30,7,15.6,15.6,15.55,15.6,25
20140801|2014-07-07 09:00,7,15.55,15.55,15.55,15.55,361
20140801|2014-07-07 09:30,7,15.6,15.65,15.6,15.65,102
20140801|2014-07-07 10:00,7,15.7,15.7,15.65,15.65,681
20140801|2014-07-07 10:30,7,15.65,15.65,15.65,15.65,3
20140801|2014-07-08 02:00,8,15.7,15.9,15.7,15.9,488
20140801|2014-07-08 02:30,8,15.85,15.85,15.75,15.75,287
20140801|2014-07-08 03:00,8,15.8,15.8,15.75,15.75,203
20140801|2014-07-08 03:30,8,15.85,15.95,15.85,15.9,724
20140801|2014-07-08 04:00,8,15.95,16,15.95,15.95,1083
20140801|2014-07-08 04:30,8,15.9,15.9,15.9,15.9,198
20140801|2014-07-08 05:00,8,15.95,15.95,15.9,15.95,325
20140801|2014-07-08 05:30,8,15.9,15.9,15.9,15.9,22
20140801|2014-07-08 06:00,8,15.85,15.85,15.85,15.85,140
20140801|2014-07-08 06:30,8,15.85,15.85,15.85,15.85,122
20140801|2014-07-08 07:00,8,15.85,15.9,15.85,15.9,89
20140801|2014-07-08 07:30,8,15.9,15.9,15.9,15.9,17
20140801|2014-07-08 08:00,8,15.9,15.95,15.9,15.95,237
20140801|2014-07-08 08:30,8,15.95,16.2,15.95,16.2,558
20140801|2014-07-08 09:00,8,16.15,16.3,16.15,16.25,704
20140801|2014-07-08 09:30,8,16.3,16.35,16.1,16.1,1104
20140801|2014-07-08 10:00,8,16.1,16.3,16.1,16.2,530
20140801|2014-07-08 10:30,8,16.2,16.2,16.2,16.2,3
20140801|2014-07-09 02:00,9,15.95,16.05,15.8,15.95,301
20140801|2014-07-09 02:30,9,15.95,16.05,15.95,16.05,599
20140801|2014-07-09 03:00,9,16.05,16.1,16,16,274
20140801|2014-07-09 03:30,9,16.05,16.05,16.05,16.05,406
20140801|2014-07-09 04:00,9,16.05,16.05,16,16.05,236
20140801|2014-07-09 04:30,9,16.05,16.05,16.05,16.05,155
20140801|2014-07-09 05:00,9,16.05,16.05,15.95,15.95,6
20140801|2014-07-09 05:30,9,16,16,16,16,56
20140801|2014-07-09 06:00,9,16,16,16,16,100
20140801|2014-07-09 06:30,9,15.95,15.95,15.85,15.85,193
20140801|2014-07-09 07:00,9,15.85,15.85,15.75,15.75,225
20140801|2014-07-09 07:30,9,15.75,15.8,15.65,15.8,188
20140801|2014-07-09 08:00,9,15.8,15.8,15.8,15.8,413
20140801|2014-07-09 08:30,9,15.8,15.85,15.75,15.85,539
20140801|2014-07-09 09:00,9,15.85,15.9,15.8,15.9,977
20140801|2014-07-09 09:30,9,15.9,15.9,15.8,15.85,1367
20140801|2014-07-09 10:00,9,15.85,15.85,15.75,15.85,574
20140801|2014-07-09 10:30,9,15.8,15.8,15.8,15.8,103
20140801|2014-07-10 02:00,10,15.95,15.95,15.8,15.95,209
20140801|2014-07-10 02:30,10,15.95,15.95,15.9,15.9,32
20140801|2014-07-10 03:00,10,15.9,16.1,15.9,16.1,1961
20140801|2014-07-10 03:30,10,16.1,16.45,16.1,16.4,628
20140801|2014-07-10 04:00,10,16.4,16.55,16.4,16.5,683
20140801|2014-07-10 04:30,10,16.5,16.7,16.5,16.55,548
20140801|2014-07-10 05:00,10,16.55,16.65,16.55,16.65,334
20140801|2014-07-10 05:30,10,16.65,16.9,16.6,16.85,1178
20140801|2014-07-10 06:00,10,16.8,16.85,16.8,16.8,401
20140801|2014-07-10 06:30,10,16.75,16.75,16.65,16.7,1097
20140801|2014-07-10 07:00,10,16.7,16.75,16.7,16.75,64
20140801|2014-07-10 07:30,10,16.75,17.05,16.75,17.05,1691
20140801|2014-07-10 08:00,10,17.05,17.1,16.95,17.05,1574
20140801|2014-07-10 08:30,10,17.05,17.05,16.9,16.9,1094
20140801|2014-07-10 09:00,10,16.85,16.85,16.65,16.65,1860
20140801|2014-07-10 09:30,10,16.65,16.7,16.5,16.5,831
20140801|2014-07-10 10:00,10,16.45,16.7,16.4,16.6,757
20140801|2014-07-10 10:30,10,16.6,16.6,16.6,16.6,4
20140801|2014-07-11 02:00,11,16.65,16.65,16.4,16.4,148
20140801|2014-07-11 02:30,11,16.35,16.35,16.3,16.35,125
20140801|2014-07-11 03:00,11,16.3,16.35,16.25,16.35,168
20140801|2014-07-11 03:30,11,16.35,16.4,16.25,16.25,459
20140801|2014-07-11 04:00,11,16.3,16.3,16.3,16.3,213
20140801|2014-07-11 04:30,11,16.35,16.45,16.35,16.45,49
20140801|2014-07-11 05:00,11,16.45,16.45,16.4,16.4,88
20140801|2014-07-11 05:30,11,16.35,16.55,16.35,16.55,395
20140801|2014-07-11 06:00,11,16.6,16.6,16.55,16.55,23
20140801|2014-07-11 06:30,11,16.5,16.5,16.5,16.5,84
20140801|2014-07-11 07:00,11,16.5,16.55,16.5,16.55,200
20140801|2014-07-11 07:30,11,16.5,16.65,16.5,16.65,211
20140801|2014-07-11 08:00,11,16.65,16.65,16.55,16.6,148
20140801|2014-07-11 08:30,11,16.6,16.8,16.55,16.75,452
20140801|2014-07-11 09:00,11,16.75,16.75,16.6,16.65,554
20140801|2014-07-11 09:30,11,16.65,16.65,16.6,16.6,165
20140801|2014-07-11 10:00,11,16.65,16.75,16.6,16.75,644
20140801|2014-07-14 02:00,14,16.3,16.35,16.2,16.25,174
20140801|2014-07-14 02:30,14,16.25,16.3,16.2,16.3,33
20140801|2014-07-14 03:00,14,16.25,16.25,16.1,16.2,341
20140801|2014-07-14 03:30,14,16.1,16.2,16.1,16.2,91
20140801|2014-07-14 04:00,14,16.2,16.3,16.2,16.25,164
20140801|2014-07-14 04:30,14,16.25,16.3,16.25,16.25,191
20140801|2014-07-14 05:00,14,16.25,16.3,16.25,16.25,226
20140801|2014-07-14 05:30,14,16.25,16.25,16.25,16.25,198
20140801|2014-07-14 06:00,14,16.25,16.25,16.25,16.25,10
20140801|2014-07-14 06:30,14,16.25,16.25,16.2,16.25,81
20140801|2014-07-14 07:00,14,16.25,16.25,16.1,16.2,239
20140801|2014-07-14 07:30,14,16.2,16.25,16.2,16.25,78
20140801|2014-07-14 08:00,14,16.25,16.25,16.15,16.15,160
20140801|2014-07-14 08:30,14,16.1,16.2,16.1,16.2,150
20140801|2014-07-14 09:00,14,16.1,16.25,16.1,16.15,748
20140801|2014-07-14 09:30,14,16.1,16.2,15.95,16,405
20140801|2014-07-14 10:00,14,15.95,16.1,15.9,15.9,2523
20140801|2014-07-15 02:00,15,15.85,15.95,15.8,15.95,38
20140801|2014-07-15 02:30,15,16,16,15.95,15.95,88
20140801|2014-07-15 03:00,15,15.95,16.05,15.95,15.95,660
20140801|2014-07-15 03:30,15,15.95,15.95,15.9,15.95,387
20140801|2014-07-15 04:00,15,15.95,16.2,15.95,16.15,738
20140801|2014-07-15 04:30,15,16.15,16.15,16.1,16.1,550
20140801|2014-07-15 05:00,15,16.1,16.15,16.05,16.05,164
20140801|2014-07-15 05:30,15,16.15,16.2,16.1,16.1,123
20140801|2014-07-15 06:00,15,16.1,16.1,15.95,15.95,496
20140801|2014-07-15 06:30,15,15.9,16,15.9,16,150
20140801|2014-07-15 07:00,15,16,16,15.95,15.95,100
20140801|2014-07-15 07:30,15,15.95,15.95,15.9,15.95,40
20140801|2014-07-15 08:00,15,15.95,16,15.95,15.95,120
20140801|2014-07-15 08:30,15,16,16.2,15.95,16.2,602
20140801|2014-07-15 09:00,15,16.2,16.3,16.15,16.15,1577
20140801|2014-07-15 09:30,15,16.15,16.35,16.15,16.25,949
20140801|2014-07-15 10:00,15,16.25,16.3,16.15,16.15,507
20140801|2014-07-15 10:30,15,16.15,16.15,16.15,16.15,100
20140801|2014-07-16 02:00,16,16.05,16.1,16.05,16.05,253
20140801|2014-07-16 02:30,16,16,16.05,15.95,16,1178
20140801|2014-07-16 03:00,16,15.95,15.95,15.7,15.8,1394
20140801|2014-07-16 03:30,16,15.8,15.8,15.75,15.8,268
20140801|2014-07-16 04:00,16,15.8,15.8,15.75,15.8,771
20140801|2014-07-16 04:30,16,15.8,15.85,15.75,15.8,1830
20140801|2014-07-16 05:00,16,15.8,15.85,15.75,15.75,398
20140801|2014-07-16 05:30,16,15.75,15.75,15.7,15.7,304
20140801|2014-07-16 06:00,16,15.7,15.75,15.65,15.75,144
20140801|2014-07-16 06:30,16,15.75,15.75,15.75,15.75,38
20140801|2014-07-16 07:00,16,15.8,15.8,15.75,15.75,166
20140801|2014-07-16 07:30,16,15.75,15.75,15.7,15.7,168
20140801|2014-07-16 08:00,16,15.65,15.7,15.6,15.65,293
20140801|2014-07-16 08:30,16,15.7,15.85,15.65,15.8,316
20140801|2014-07-16 09:00,16,15.8,15.85,15.7,15.85,368
20140801|2014-07-16 09:30,16,15.85,15.95,15.8,15.8,1834
20140801|2014-07-16 10:00,16,15.8,15.9,15.8,15.8,1251
20140801|2014-07-16 10:30,16,15.8,15.8,15.8,15.8,7
20140801|2014-07-17 02:00,17,15.95,16.05,15.9,15.95,676
20140801|2014-07-17 02:30,17,15.95,15.95,15.9,15.9,86
20140801|2014-07-17 03:00,17,15.85,15.9,15.85,15.9,120
20140801|2014-07-17 03:30,17,15.95,15.95,15.9,15.95,271
20140801|2014-07-17 04:00,17,15.95,15.95,15.9,15.95,30
20140801|2014-07-17 04:30,17,15.95,15.95,15.95,15.95,11
20140801|2014-07-17 05:00,17,16,16.1,16,16.1,849
20140801|2014-07-17 05:30,17,16.05,16.35,16.05,16.3,473
20140801|2014-07-17 06:00,17,16.3,16.35,16.25,16.3,771
20140801|2014-07-17 06:30,17,16.25,16.25,16.15,16.25,309
20140801|2014-07-17 07:00,17,16.25,16.25,16.1,16.1,32
20140801|2014-07-17 07:30,17,16.2,16.2,16.15,16.15,213
20140801|2014-07-17 08:00,17,16.2,16.2,16.15,16.15,499
20140801|2014-07-17 08:30,17,16.15,16.15,15.95,15.95,737
20140801|2014-07-17 09:00,17,15.9,16.05,15.9,16,597
20140801|2014-07-17 09:30,17,16,16.05,16,16.05,131
20140801|2014-07-17 10:00,17,16,16.6,16,16.5,1255
20140801|2014-07-17 10:30,17,16.5,16.5,16.5,16.5,6
20140801|2014-07-18 02:00,18,16.9,17.35,16.9,17,932
20140801|2014-07-18 02:30,18,17.05,17.05,16.8,16.85,771
20140801|2014-07-18 03:00,18,16.85,16.9,16.8,16.8,1009
20140801|2014-07-18 03:30,18,16.8,16.8,16.75,16.75,386
20140801|2014-07-18 04:00,18,16.75,16.8,16.75,16.8,790
20140801|2014-07-18 04:30,18,16.85,17,16.85,16.95,392
20140801|2014-07-18 05:00,18,16.95,16.95,16.9,16.9,157
20140801|2014-07-18 05:30,18,16.85,16.85,16.7,16.7,1250
20140801|2014-07-18 06:00,18,16.7,16.7,16.6,16.6,928
20140801|2014-07-18 06:30,18,16.55,16.75,16.55,16.75,576
20140801|2014-07-18 07:00,18,16.75,16.75,16.75,16.75,29
20140801|2014-07-18 07:30,18,16.75,16.75,16.7,16.7,133
20140801|2014-07-18 08:00,18,16.65,16.7,16.5,16.5,409
20140801|2014-07-18 08:30,18,16.55,16.65,16.55,16.55,802
20140801|2014-07-18 09:00,18,16.6,16.8,16.6,16.75,618
20140801|2014-07-18 09:30,18,16.8,16.8,16.6,16.6,679
20140801|2014-07-18 10:00,18,16.65,16.65,16.35,16.4,1491
20140801|2014-07-18 10:30,18,16.5,16.5,16.5,16.5,50
20140801|2014-07-21 02:00,21,16.55,16.65,16.5,16.6,246
20140801|2014-07-21 02:30,21,16.6,16.7,16.55,16.65,575
20140801|2014-07-21 03:00,21,16.7,16.8,16.7,16.75,713
20140801|2014-07-21 03:30,21,16.7,16.7,16.6,16.65,70
20140801|2014-07-21 04:00,21,16.65,16.65,16.6,16.6,190
20140801|2014-07-21 04:30,21,16.55,16.55,16.5,16.55,738
20140801|2014-07-21 05:00,21,16.55,16.55,16.5,16.5,66
20140801|2014-07-21 05:30,21,16.5,16.6,16.45,16.6,267
20140801|2014-07-21 06:00,21,16.6,16.6,16.55,16.55,19
20140801|2014-07-21 06:30,21,16.55,16.6,16.55,16.6,115
20140801|2014-07-21 07:00,21,16.55,16.55,16.55,16.55,69
20140801|2014-07-21 07:30,21,16.55,16.55,16.55,16.55,4
20140801|2014-07-21 08:00,21,16.6,16.8,16.6,16.75,272
20140801|2014-07-21 08:30,21,16.7,16.8,16.65,16.75,1709
20140801|2014-07-21 09:00,21,16.75,16.85,16.75,16.85,1328
20140801|2014-07-21 09:30,21,16.85,17.1,16.85,17,1615
20140801|2014-07-21 10:00,21,17,17.05,16.8,16.8,598
20140801|2014-07-21 10:30,21,16.85,16.85,16.85,16.85,90
20140801|2014-07-22 02:00,22,16.65,16.65,16.35,16.5,514
20140801|2014-07-22 02:30,22,16.45,16.45,16.45,16.45,157
20140801|2014-07-22 03:00,22,16.45,16.55,16.45,16.5,200
20140801|2014-07-22 03:30,22,16.5,16.5,16.35,16.35,602
20140801|2014-07-22 04:00,22,16.35,16.4,16.3,16.3,272
20140801|2014-07-22 04:30,22,16.3,16.3,16.2,16.25,502
20140801|2014-07-22 05:00,22,16.25,16.3,16.25,16.3,246
20140801|2014-07-22 05:30,22,16.3,16.35,16.3,16.3,45
20140801|2014-07-22 06:00,22,16.3,16.35,16.25,16.35,65
20140801|2014-07-22 06:30,22,16.35,16.35,16.25,16.3,244
20140801|2014-07-22 07:00,22,16.3,16.3,16.25,16.25,17
20140801|2014-07-22 07:30,22,16.25,16.35,16.2,16.35,403
20140801|2014-07-22 08:00,22,16.35,16.35,16.25,16.3,152
20140801|2014-07-22 08:30,22,16.3,16.35,16.25,16.3,577
20140801|2014-07-22 09:00,22,16.3,16.3,16.2,16.2,586
20140801|2014-07-22 09:30,22,16.2,16.3,16.15,16.3,1259
20140801|2014-07-22 10:00,22,16.3,16.3,16.2,16.25,1075
20140801|2014-07-23 02:00,23,16.25,16.25,16.15,16.2,205
20140801|2014-07-23 02:30,23,16.2,16.2,16.15,16.15,336
20140801|2014-07-23 03:00,23,16.2,16.2,16.1,16.1,68
20140801|2014-07-23 03:30,23,16.1,16.1,16.1,16.1,131
20140801|2014-07-23 04:00,23,16.15,16.15,16.1,16.1,68
20140801|2014-07-23 05:00,23,16.05,16.05,15.95,15.95,189
20140801|2014-07-23 05:30,23,15.95,16.05,15.95,16.05,105
20140801|2014-07-23 06:00,23,16.1,16.1,16,16.05,134
20140801|2014-07-23 06:30,23,16.05,16.05,16,16,64
20140801|2014-07-23 07:00,23,16,16.05,16,16,158
20140801|2014-07-23 07:30,23,16,16.05,16,16,110
20140801|2014-07-23 08:00,23,16,16.05,16,16.05,153
20140801|2014-07-23 08:30,23,16.05,16.15,16.05,16.15,405
20140801|2014-07-23 09:00,23,16.15,16.2,16.05,16.05,58
20140801|2014-07-23 09:30,23,16.1,16.1,15.95,16.05,879
20140801|2014-07-23 10:00,23,16.05,16.2,16.05,16.2,599
20140801|2014-07-24 02:00,24,16.3,16.6,16.3,16.35,482
20140801|2014-07-24 02:30,24,16.3,16.35,16.15,16.35,423
20140801|2014-07-24 03:00,24,16.35,16.35,16.05,16.05,947
20140801|2014-07-24 03:30,24,16.05,16.05,15.9,15.95,678
20140801|2014-07-24 04:00,24,15.95,16,15.95,16,339
20140801|2014-07-24 04:30,24,16,16,15.9,15.95,1157
20140801|2014-07-24 05:00,24,15.95,15.95,15.9,15.9,102
20140801|2014-07-24 06:00,24,15.9,15.9,15.9,15.9,67
20140801|2014-07-24 06:30,24,15.9,15.9,15.9,15.9,7
20140801|2014-07-24 07:00,24,15.9,15.95,15.9,15.95,32
20140801|2014-07-24 07:30,24,15.95,16,15.9,15.95,58
20140801|2014-07-24 08:00,24,16,16.15,15.95,16.15,121
20140801|2014-07-24 08:30,24,16.15,16.35,16.15,16.3,733
20140801|2014-07-24 09:00,24,16.3,16.45,16.3,16.4,453
20140801|2014-07-24 09:30,24,16.35,16.5,16.35,16.35,459
20140801|2014-07-24 10:00,24,16.35,16.4,16.2,16.25,443
20140801|2014-07-25 02:00,25,16.4,16.4,16.3,16.4,76
20140801|2014-07-25 02:30,25,16.4,16.45,16.35,16.4,29
20140801|2014-07-25 03:00,25,16.4,16.4,16.35,16.35,37
20140801|2014-07-25 03:30,25,16.3,16.3,16.3,16.3,32
20140801|2014-07-25 04:00,25,16.35,16.4,16.35,16.4,12
20140801|2014-07-25 04:30,25,16.35,16.35,16.35,16.35,8
20140801|2014-07-25 05:00,25,16.3,16.45,16.3,16.45,251
20140801|2014-07-25 05:30,25,16.4,16.4,16.35,16.4,52
20140801|2014-07-25 06:00,25,16.4,16.45,16.35,16.45,78
20140801|2014-07-25 06:30,25,16.35,16.35,16.3,16.3,58
20140801|2014-07-25 07:00,25,16.3,16.35,16.25,16.25,181
20140801|2014-07-25 07:30,25,16.25,16.3,16.25,16.3,264
20140801|2014-07-25 08:00,25,16.3,16.35,16.25,16.35,214
20140801|2014-07-25 08:30,25,16.4,16.45,16.4,16.4,514
20140801|2014-07-25 09:00,25,16.4,16.45,16.35,16.35,285
20140801|2014-07-25 09:30,25,16.4,16.7,16.4,16.7,472
20140801|2014-07-25 10:00,25,16.7,16.95,16.65,16.8,1293
20140801|2014-07-25 10:30,25,16.9,16.9,16.9,16.9,8
20140801|2014-07-28 02:00,28,16.7,16.9,16.6,16.9,408
20140801|2014-07-28 02:30,28,16.95,17.1,16.85,17.1,304
20140801|2014-07-28 03:00,28,17.15,17.2,16.95,16.95,502
20140801|2014-07-28 03:30,28,17,17.05,17,17.05,67
20140801|2014-07-28 04:00,28,16.95,16.95,16.8,16.85,407
20140801|2014-07-28 04:30,28,16.85,16.9,16.85,16.9,29
20140801|2014-07-28 05:00,28,16.9,16.95,16.9,16.9,65
20140801|2014-07-28 05:30,28,16.85,16.85,16.85,16.85,83
20140801|2014-07-28 06:00,28,16.85,16.9,16.85,16.9,145
20140801|2014-07-28 06:30,28,16.95,16.95,16.95,16.95,47
20140801|2014-07-28 07:00,28,16.9,16.9,16.9,16.9,161
20140801|2014-07-28 07:30,28,16.85,16.85,16.85,16.85,136
20140801|2014-07-28 08:00,28,16.85,16.85,16.75,16.8,1863
20140801|2014-07-28 08:30,28,16.8,17,16.8,16.95,1475
20140801|2014-07-28 09:00,28,16.95,17.15,16.95,17.05,1051
20140801|2014-07-28 09:30,28,17,17.05,16.8,16.9,513
20140801|2014-07-28 10:00,28,16.9,16.9,16.65,16.75,787
20140801|2014-07-29 02:00,29,16.75,16.75,16.5,16.6,240
20140801|2014-07-29 02:30,29,16.6,16.6,16.55,16.6,51
20140801|2014-07-29 03:00,29,16.65,16.8,16.65,16.75,261
20140801|2014-07-29 03:30,29,16.8,16.8,16.6,16.6,387
20140801|2014-07-29 04:00,29,16.65,16.65,16.65,16.65,6
20140801|2014-07-29 04:30,29,16.65,16.65,16.6,16.65,43
20140801|2014-07-29 05:00,29,16.7,16.7,16.6,16.6,112
20140801|2014-07-29 05:30,29,16.6,16.6,16.35,16.35,418
20140801|2014-07-29 06:00,29,16.35,16.4,16.3,16.3,205
20140801|2014-07-29 06:30,29,16.35,16.4,16.35,16.4,56
20140801|2014-07-29 07:00,29,16.4,16.4,16.3,16.3,148
20140801|2014-07-29 07:30,29,16.3,16.4,16.3,16.4,63
20140801|2014-07-29 08:00,29,16.4,16.45,16.35,16.35,27
20140801|2014-07-29 08:30,29,16.4,16.55,16.35,16.35,1311
20140801|2014-07-29 09:00,29,16.35,16.4,16.35,16.4,59
20140801|2014-07-29 09:30,29,16.4,16.45,16.35,16.45,134
20140801|2014-07-29 10:00,29,16.4,16.6,16.4,16.55,433
20140801|2014-07-29 10:30,29,16.55,16.55,16.55,16.55,3
20140801|2014-07-30 02:00,30,16.55,16.65,16.5,16.65,124
20140801|2014-07-30 02:30,30,16.65,16.65,16.6,16.65,146
20140801|2014-07-30 03:00,30,16.7,16.8,16.6,16.7,271
20140801|2014-07-30 03:30,30,16.65,16.65,16.6,16.6,15
20140801|2014-07-30 04:00,30,16.65,16.65,16.55,16.55,10
20140801|2014-07-30 04:30,30,16.6,16.6,16.55,16.6,26
20140801|2014-07-30 05:00,30,16.65,16.65,16.6,16.6,7
20140801|2014-07-30 05:30,30,16.55,16.55,16.55,16.55,7
20140801|2014-07-30 06:00,30,16.5,16.55,16.45,16.45,21
20140801|2014-07-30 06:30,30,16.45,16.5,16.45,16.5,7
20140801|2014-07-30 07:00,30,16.45,16.55,16.45,16.55,25
20140801|2014-07-30 07:30,30,16.5,16.5,16.3,16.4,336
20140801|2014-07-30 08:00,30,16.4,16.55,16.4,16.45,154
20140801|2014-07-30 08:30,30,16.45,16.6,16.4,16.6,78
20140801|2014-07-30 09:00,30,16.6,16.85,16.6,16.7,448
20140801|2014-07-30 09:30,30,16.7,16.9,16.7,16.85,503
20140801|2014-07-30 10:00,30,16.9,16.9,16.7,16.7,392
20140801|2014-07-31 02:00,31,16.95,16.95,16.8,16.9,297
20140801|2014-07-31 02:30,31,16.9,17.15,16.85,17.15,1009
20140801|2014-07-31 03:00,31,17.15,17.3,17,17,1282
20140801|2014-07-31 03:30,31,17,17.35,17,17.35,1722
20140801|2014-07-31 04:00,31,17.3,17.35,17.2,17.2,328
20140801|2014-07-31 04:30,31,17.25,17.25,17.15,17.2,842
20140801|2014-07-31 05:00,31,17.2,17.25,17.2,17.25,90
20140801|2014-07-31 05:30,31,17.2,17.2,17.15,17.15,40
20140801|2014-07-31 06:00,31,17.15,17.15,17.15,17.15,105
20140801|2014-07-31 06:30,31,17.15,17.4,17.15,17.3,294
20140801|2014-07-31 07:00,31,17.3,17.35,17.2,17.2,362
20140801|2014-07-31 07:30,31,17.25,17.45,17.25,17.4,889
20140801|2014-07-31 08:00,31,17.4,17.45,17.3,17.4,630
20140801|2014-07-31 08:30,31,17.45,17.55,17.35,17.5,870
20140801|2014-07-31 09:00,31,17.55,17.6,17.45,17.6,927
20140801|2014-07-31 09:30,31,17.6,17.85,17.55,17.85,3251
20140801|2014-07-31 10:00,31,17.85,17.95,17.7,17.85,2323
20140801|2014-08-01 02:00,1,17.8,18.6,17.8,18.55,1179
20140801|2014-08-01 02:30,1,18.55,18.6,18.25,18.3,1230
20140801|2014-08-01 03:00,1,18.3,18.7,18.2,18.55,2617
20140801|2014-08-01 03:30,1,18.65,18.75,18.5,18.55,870
20140801|2014-08-01 04:00,1,18.55,18.7,18.55,18.6,47
20140801|2014-08-01 04:30,1,18.65,18.7,18.55,18.55,1121
20140801|2014-08-01 05:00,1,18.55,18.65,18.5,18.6,268
20140801|2014-08-01 05:30,1,18.65,18.65,18.6,18.6,103
20140801|2014-08-01 06:00,1,18.6,18.65,18.55,18.55,245
20140801|2014-08-01 06:30,1,18.5,18.5,18.4,18.4,561
20140801|2014-08-01 07:00,1,18.4,18.55,18.4,18.45,396
20140801|2014-08-01 07:30,1,18.3,18.3,17.9,18.05,1860
20140801|2014-08-01 08:00,1,18.1,18.2,18,18.05,224
20140801|2014-08-01 08:30,1,18.05,18.1,17.75,17.8,378
20140801|2014-08-01 09:00,1,17.75,17.95,17.55,17.85,453
20140801|2014-08-01 09:30,1,17.85,18.2,17.8,18.1,267
20140801|2014-08-01 10:00,1,18.15,18.6,18.15,18.5,623
20140801|2014-08-04 02:00,4,18.45,18.55,18.45,18.55,1120
20140801|2014-08-04 02:30,4,18.5,18.5,18.45,18.45,545
20140801|2014-08-04 03:00,4,18.45,18.55,18.45,18.5,595
20140801|2014-08-04 03:30,4,18.5,18.7,18.5,18.55,598
20140801|2014-08-04 04:00,4,18.5,18.5,18.4,18.45,306
20140801|2014-08-04 04:30,4,18.5,18.55,18.45,18.45,141
20140801|2014-08-04 05:00,4,18.45,18.45,18.4,18.4,255
20140801|2014-08-04 05:30,4,18.35,18.4,18.25,18.3,238
20140801|2014-08-04 06:30,4,18.35,18.4,18.3,18.3,39
20140801|2014-08-04 07:00,4,18.3,18.35,18.3,18.35,49
20140801|2014-08-04 07:30,4,18.3,18.3,18.25,18.25,77
20140801|2014-08-04 08:00,4,18.25,18.3,18.2,18.25,1633
20140801|2014-08-04 08:30,4,18.25,18.35,18.2,18.25,956
20140801|2014-08-04 09:00,4,18.25,18.35,18.2,18.25,768
20140801|2014-08-04 09:30,4,18.25,18.45,18.25,18.45,665
20140801|2014-08-04 10:00,4,18.5,18.55,18.35,18.35,598
20140801|2014-08-05 02:00,5,18,18.05,17.8,17.85,658
20140801|2014-08-05 02:30,5,17.85,17.85,17.7,17.8,1005
20140801|2014-08-05 03:00,5,17.8,17.8,17.7,17.7,126
20140801|2014-08-05 03:30,5,17.65,17.75,17.65,17.75,259
20140801|2014-08-05 04:00,5,17.75,17.85,17.7,17.85,550
20140801|2014-08-05 04:30,5,17.85,17.85,17.75,17.8,590
20140801|2014-08-05 05:00,5,17.85,17.85,17.8,17.8,92
20140801|2014-08-05 05:30,5,17.75,17.75,17.7,17.75,75
20140801|2014-08-05 06:00,5,17.8,17.85,17.8,17.85,99
20140801|2014-08-05 06:30,5,17.85,17.95,17.85,17.95,443
20140801|2014-08-05 07:00,5,17.95,18,17.95,18,651
20140801|2014-08-05 07:30,5,18,18,17.9,17.95,114
20140801|2014-08-05 08:00,5,17.95,18,17.9,17.95,369
20140801|2014-08-05 08:30,5,18,18.15,17.85,18.05,429
20140801|2014-08-05 09:00,5,18,18.1,17.8,17.8,423
20140801|2014-08-05 09:30,5,17.8,17.9,17.7,17.9,296
20140801|2014-08-05 10:00,5,17.9,18,17.75,17.75,308
20140801|2014-08-05 10:30,5,17.8,17.8,17.8,17.8,1
20140801|2014-08-06 02:00,6,18.5,18.8,18.2,18.2,1522
20140801|2014-08-06 02:30,6,18.15,18.3,18.15,18.2,659
20140801|2014-08-06 03:00,6,18.2,18.35,18.15,18.3,264
20140801|2014-08-06 03:30,6,18.35,18.7,18.35,18.7,1203
20140801|2014-08-06 04:00,6,18.7,18.95,18.7,18.75,1769
20140801|2014-08-06 04:30,6,18.75,18.75,18.65,18.7,604
20140801|2014-08-06 05:00,6,18.75,18.9,18.7,18.9,351
20140801|2014-08-06 05:30,6,18.9,19,18.75,18.75,759
20140801|2014-08-06 06:00,6,18.75,18.75,18.7,18.7,669
20140801|2014-08-06 06:30,6,18.7,18.75,18.65,18.75,316
20140801|2014-08-06 07:00,6,18.8,18.85,18.8,18.85,67
20140801|2014-08-06 07:30,6,18.75,18.8,18.75,18.8,210
20140801|2014-08-06 08:00,6,18.85,18.85,18.8,18.8,178
20140801|2014-08-06 08:30,6,18.8,18.8,18.45,18.65,975
20140801|2014-08-06 09:00,6,18.6,18.6,18.3,18.3,284
20140801|2014-08-06 09:30,6,18.3,18.35,18.05,18.05,566
20140801|2014-08-06 10:00,6,18,18.15,17.85,18.15,787
20140801|2014-08-06 10:30,6,18.05,18.05,18.05,18.05,41
20140801|2014-08-07 02:00,7,18.35,18.6,18.25,18.55,377
20140801|2014-08-07 02:30,7,18.5,18.55,18.35,18.35,545
20140801|2014-08-07 03:00,7,18.35,18.35,18.25,18.25,1183
20140801|2014-08-07 03:30,7,18.25,18.4,18.25,18.4,141
20140801|2014-08-07 04:00,7,18.4,18.55,18.35,18.5,210
20140801|2014-08-07 04:30,7,18.5,18.5,18.4,18.4,270
20140801|2014-08-07 05:00,7,18.4,18.4,18.35,18.4,119
20140801|2014-08-07 05:30,7,18.4,18.5,18.35,18.4,686
20140801|2014-08-07 06:00,7,18.4,18.4,18.25,18.35,591
20140801|2014-08-07 06:30,7,18.3,18.45,18.3,18.45,370
20140801|2014-08-07 07:00,7,18.4,18.4,18.15,18.2,574
20140801|2014-08-07 07:30,7,18.25,18.45,18.2,18.4,477
20140801|2014-08-07 08:00,7,18.4,18.4,18.2,18.2,1103
20140801|2014-08-07 08:30,7,18.25,18.35,18.15,18.3,658
20140801|2014-08-07 09:00,7,18.25,18.4,18.25,18.35,1471
20140801|2014-08-07 09:30,7,18.35,18.85,18.35,18.65,2069
20140801|2014-08-07 10:00,7,18.7,18.9,18.65,18.8,1810
20140801|2014-08-07 10:30,7,18.85,18.85,18.85,18.85,2
20140801|2014-08-08 02:00,8,19.45,20.1,19.45,19.95,1323
20140801|2014-08-08 02:30,8,19.95,20.1,19.9,20,2199
20140801|2014-08-08 03:00,8,20,20,19.65,19.65,385
20140801|2014-08-08 03:30,8,19.7,19.7,19.4,19.55,739
20140801|2014-08-08 04:00,8,19.55,19.65,19.55,19.6,637
20140801|2014-08-08 04:30,8,19.6,19.65,19.6,19.65,132
20140801|2014-08-08 05:00,8,19.65,19.65,19.55,19.6,735
20140801|2014-08-08 05:30,8,19.6,19.65,19.5,19.65,1166
20140801|2014-08-08 06:00,8,19.65,19.95,19.5,19.5,3218
20140801|2014-08-08 06:30,8,19.55,19.7,19.55,19.55,2002
20140801|2014-08-08 07:00,8,19.55,19.55,19.25,19.3,1052
20140801|2014-08-08 07:30,8,19.3,19.65,19.15,19.65,6186
20140801|2014-08-08 08:00,8,19.65,19.8,19.6,19.75,3051
20140801|2014-08-08 08:30,8,19.75,19.95,19.65,19.75,1523
20140801|2014-08-08 09:00,8,19.8,19.95,19.7,19.95,1218
20140801|2014-08-08 09:30,8,20,20.1,19.85,20.05,1679
20140801|2014-08-08 10:00,8,20.05,20.1,19.95,20.05,1650
20140801|2014-08-11 02:00,11,19.2,19.55,19.2,19.5,560
20140801|2014-08-11 02:30,11,19.5,19.5,19.25,19.25,1215
20140801|2014-08-11 03:00,11,19.35,19.35,19.3,19.35,123
20140801|2014-08-11 03:30,11,19.35,19.45,19.35,19.35,892
20140801|2014-08-11 04:00,11,19.35,19.4,19.35,19.4,121
20140801|2014-08-11 04:30,11,19.4,19.4,19.4,19.4,71
20140801|2014-08-11 05:00,11,19.35,19.4,19.35,19.35,32
20140801|2014-08-11 05:30,11,19.3,19.3,19.25,19.3,279
20140801|2014-08-11 06:00,11,19.3,19.3,19.15,19.2,315
20140801|2014-08-11 06:30,11,19.2,19.2,19.2,19.2,514
20140801|2014-08-11 07:00,11,19.2,19.2,19,19.05,707
20140801|2014-08-11 07:30,11,19.05,19.2,19,19.1,859
20140801|2014-08-11 08:00,11,19.05,19.1,19.05,19.05,768
20140801|2014-08-11 08:30,11,19.05,19.2,19.05,19.05,991
20140801|2014-08-11 09:00,11,19,19,18.85,18.95,923
20140801|2014-08-11 09:30,11,18.95,18.95,18.7,18.7,1026
20140801|2014-08-11 10:00,11,18.75,18.75,18.4,18.55,1669
20140801|2014-08-11 10:30,11,18.6,18.6,18.6,18.6,2
20140801|2014-08-12 02:00,12,18.7,18.9,18.6,18.8,427
20140801|2014-08-12 02:30,12,18.8,18.85,18.75,18.75,382
20140801|2014-08-12 03:00,12,18.75,18.8,18.75,18.8,251
20140801|2014-08-12 03:30,12,18.75,18.75,18.55,18.55,516
20140801|2014-08-12 04:00,12,18.55,18.6,18.55,18.55,36
20140801|2014-08-12 04:30,12,18.5,18.55,18.4,18.4,320
20140801|2014-08-12 05:00,12,18.35,18.4,18.35,18.35,33
20140801|2014-08-12 05:30,12,18.4,18.4,18.4,18.4,62
20140801|2014-08-12 06:30,12,18.45,18.65,18.45,18.65,161
20140801|2014-08-12 07:00,12,18.65,18.7,18.65,18.65,164
20140801|2014-08-12 07:30,12,18.7,18.7,18.55,18.55,121
20140801|2014-08-12 08:00,12,18.55,18.8,18.55,18.8,126
20140801|2014-08-12 08:30,12,18.8,18.85,18.55,18.6,202
20140801|2014-08-12 09:00,12,18.6,18.65,18.5,18.5,104
20140801|2014-08-12 09:30,12,18.5,18.7,18.45,18.7,324
20140801|2014-08-12 10:00,12,18.7,19.05,18.7,18.85,1352
20140801|2014-08-12 10:30,12,18.9,18.9,18.9,18.9,39
20140801|2014-08-13 02:00,13,18.4,18.45,18.3,18.3,456
20140801|2014-08-13 02:30,13,18.3,18.3,18.15,18.2,138
20140801|2014-08-13 03:00,13,18.25,18.3,18.1,18.15,351
20140801|2014-08-13 03:30,13,18.15,18.2,18.15,18.2,151
20140801|2014-08-13 04:00,13,18.2,18.2,18.2,18.2,170
20140801|2014-08-13 04:30,13,18.25,18.25,18.2,18.2,263
20140801|2014-08-13 05:00,13,18.25,18.25,18.25,18.25,383
20140801|2014-08-13 05:30,13,18.2,18.2,18.15,18.15,104
20140801|2014-08-13 06:00,13,18.1,18.15,18.1,18.15,70
20140801|2014-08-13 07:00,13,18.15,18.2,18.15,18.2,37
20140801|2014-08-13 07:30,13,18.2,18.4,18.2,18.4,458
20140801|2014-08-13 08:00,13,18.4,18.4,18.25,18.25,489
20140801|2014-08-13 08:30,13,18.2,18.25,18.1,18.25,273
20140801|2014-08-13 09:00,13,18.25,18.3,18.2,18.25,307
20140801|2014-08-13 09:30,13,18.25,18.25,18.15,18.15,253
20140801|2014-08-13 10:00,13,18.15,18.2,17.8,17.8,640
20140801|2014-08-13 10:30,13,17.8,17.8,17.8,17.8,10
20140801|2014-08-14 02:00,14,18,18.15,17.9,17.9,718
20140801|2014-08-14 02:30,14,17.9,18.15,17.9,17.95,847
20140801|2014-08-14 03:00,14,18,18.25,18,18.2,1352
20140801|2014-08-14 03:30,14,18.15,18.2,17.95,18.1,907
20140801|2014-08-14 04:00,14,18.1,18.15,17.95,17.95,441
20140801|2014-08-14 04:30,14,17.95,17.95,17.9,17.9,144
20140801|2014-08-14 05:00,14,17.85,17.85,17.35,17.4,2769
20140801|2014-08-14 05:30,14,17.4,17.5,17.4,17.4,478
20140801|2014-08-14 06:00,14,17.45,17.5,17.45,17.5,224
20140801|2014-08-14 06:30,14,17.45,17.45,17.4,17.4,294
20140801|2014-08-14 07:00,14,17.4,17.4,17.4,17.4,25
20140801|2014-08-14 07:30,14,17.45,17.75,17.45,17.65,757
20140801|2014-08-14 08:00,14,17.6,17.6,17.4,17.4,217
20140801|2014-08-14 08:30,14,17.4,17.4,17.3,17.35,249
20140801|2014-08-14 09:00,14,17.35,17.4,17.3,17.3,455
20140801|2014-08-14 09:30,14,17.3,17.3,17.25,17.3,101
20140801|2014-08-14 10:00,14,17.3,17.3,17.15,17.25,712
20140801|2014-08-14 10:30,14,17.25,17.25,17.25,17.25,1
20140801|2014-08-15 02:00,15,17.1,17.1,16.8,16.8,321
20140801|2014-08-15 02:30,15,16.75,16.75,16.7,16.7,797
20140801|2014-08-15 03:00,15,16.7,16.7,16.6,16.7,1480
20140801|2014-08-15 03:30,15,16.7,16.7,16.55,16.6,1272
20140801|2014-08-15 04:00,15,16.6,16.6,16.5,16.55,904
20140801|2014-08-15 04:30,15,16.55,16.55,16.45,16.45,476
20140801|2014-08-15 05:00,15,16.5,16.5,16.45,16.45,595
20140801|2014-08-15 05:30,15,16.45,16.45,16.4,16.4,875
20140801|2014-08-15 06:00,15,16.4,16.45,16.35,16.45,240
20140801|2014-08-15 06:30,15,16.4,16.5,16.4,16.45,15
20140801|2014-08-15 07:00,15,16.45,16.45,16.4,16.45,445
20140801|2014-08-15 07:30,15,16.4,16.45,16.4,16.45,219
20140801|2014-08-15 08:00,15,16.5,16.5,16.45,16.5,432
20140801|2014-08-15 08:30,15,16.55,16.6,16.5,16.5,572
20140801|2014-08-15 09:00,15,16.5,16.55,16.4,16.55,592
20140801|2014-08-15 09:30,15,16.55,20.3,16.45,18.6,3569
20140801|2014-08-15 10:00,15,18.4,19.3,18.05,19.3,3317
20140801|2014-08-15 10:30,15,19.15,19.15,19.15,19.15,70
20140801|2014-08-18 02:00,18,17.35,17.35,17,17.15,1767
20140801|2014-08-18 02:30,18,17.2,17.5,17.2,17.45,290
20140801|2014-08-18 03:00,18,17.55,17.55,17.45,17.55,389
20140801|2014-08-18 03:30,18,17.55,17.55,17.45,17.55,125
20140801|2014-08-18 04:00,18,17.7,17.7,17.6,17.6,405
20140801|2014-08-18 04:30,18,17.55,17.6,17.55,17.55,313
20140801|2014-08-18 05:00,18,17.55,17.6,17.55,17.55,58
20140801|2014-08-18 05:30,18,17.5,17.55,17.5,17.55,13
20140801|2014-08-18 06:00,18,17.55,17.55,17.5,17.5,31
20140801|2014-08-18 06:30,18,17.45,17.6,17.45,17.5,162
20140801|2014-08-18 07:00,18,17.45,17.55,17.45,17.55,19
20140801|2014-08-18 07:30,18,17.55,17.55,17.5,17.55,261
20140801|2014-08-18 08:00,18,17.5,17.5,17.45,17.5,551
20140801|2014-08-18 08:30,18,17.45,17.55,17.45,17.45,1435
20140801|2014-08-18 09:00,18,17.45,17.45,17.35,17.45,580
20140801|2014-08-18 09:30,18,17.45,17.45,17.3,17.3,1109
20140801|2014-08-18 10:00,18,17.3,17.3,17.1,17.1,2842
20140801|2014-08-18 10:30,18,17.15,17.15,17.15,17.15,100
20140801|2014-08-19 02:00,19,16.8,16.8,16.6,16.7,834
20140801|2014-08-19 02:30,19,16.75,16.75,16.6,16.65,313
20140801|2014-08-19 03:00,19,16.65,16.75,16.65,16.7,785
20140801|2014-08-19 03:30,19,16.75,16.75,16.7,16.75,242
20140801|2014-08-19 04:00,19,16.75,16.75,16.65,16.7,264
20140801|2014-08-19 04:30,19,16.75,16.8,16.7,16.8,343
20140801|2014-08-19 05:00,19,16.8,16.8,16.7,16.7,100
20140801|2014-08-19 05:30,19,16.75,16.85,16.75,16.85,68
20140801|2014-08-19 06:00,19,16.75,16.75,16.75,16.75,319
20140801|2014-08-19 06:30,19,16.75,16.75,16.7,16.7,226
20140801|2014-08-19 07:00,19,16.7,16.75,16.7,16.75,81
20140801|2014-08-19 07:30,19,16.75,16.85,16.75,16.8,305
20140801|2014-08-19 08:00,19,16.75,16.8,16.75,16.75,149
20140801|2014-08-19 08:30,19,16.8,16.85,16.7,16.7,660
20140801|2014-08-19 09:00,19,16.65,16.65,16.15,16.2,2121
20140801|2014-08-19 09:30,19,16.15,16.25,15.8,15.85,3359
20140801|2014-08-19 10:00,19,15.9,16.15,15.65,16.15,8016
20140801|2014-08-19 10:30,19,16.1,16.1,16.1,16.1,36
20140801|2014-08-20 02:00,20,16.15,16.4,16.15,16.25,1021
20140801|2014-08-20 02:30,20,16.2,16.35,16.15,16.35,1319
20140801|2014-08-20 03:00,20,16.35,16.6,16.35,16.5,1693
20140801|2014-08-20 03:30,20,16.45,16.55,16.45,16.45,323
20140801|2014-08-20 04:00,20,16.55,16.7,16.55,16.7,234
20140801|2014-08-20 04:30,20,16.7,17.1,16.7,17.1,380
20140901|2014-01-24 05:00,24,21.8,21.8,21.8,21.8,11
20140901|2014-01-24 05:30,24,21.8,21.8,21.8,21.8,50
20140901|2014-01-24 09:30,24,21.95,21.95,21.95,21.95,3
20140901|2014-01-24 10:00,24,21.85,21.85,21.85,21.85,3
20140901|2014-01-27 03:00,27,21.9,21.9,21.9,21.9,5
20140901|2014-01-27 06:00,27,21.6,21.6,21.6,21.6,1
20140901|2014-01-27 07:00,27,21.7,21.7,21.7,21.7,1
20140901|2014-01-27 08:30,27,21.75,21.8,21.75,21.8,183
20140901|2014-01-27 09:00,27,21.7,21.7,21.7,21.7,100
20140901|2014-01-27 09:30,27,21.8,21.8,21.8,21.8,216
20140901|2014-01-27 10:00,27,21.75,21.75,21.7,21.7,200
20140901|2014-01-28 04:30,28,21.5,21.5,21.5,21.5,121
20140901|2014-01-28 06:30,28,21.6,21.65,21.6,21.65,37
20140901|2014-01-29 06:30,29,21.6,21.6,21.6,21.6,3
20140901|2014-01-29 07:30,29,21.7,21.7,21.7,21.7,100
20140901|2014-01-29 08:00,29,21.85,21.85,21.85,21.85,100
20140901|2014-01-29 09:00,29,21.65,21.65,21.65,21.65,3
20140901|2014-01-30 10:00,30,21.5,21.5,21.5,21.5,50
20140901|2014-01-31 06:00,31,22.05,22.05,22.05,22.05,300
20140901|2014-01-31 06:30,31,22.05,22.05,22,22,61
20140901|2014-01-31 07:00,31,22,22,22,22,242
20140901|2014-01-31 08:00,31,22,22,22,22,7
20140901|2014-01-31 08:30,31,21.9,21.9,21.9,21.9,20
20140901|2014-02-03 09:00,3,22.3,22.3,22.3,22.3,20
20140901|2014-02-04 02:00,4,22.35,22.35,22.35,22.35,10
20140901|2014-02-04 02:30,4,22.3,22.3,22.3,22.3,10
20140901|2014-02-04 04:00,4,22.15,22.2,22.15,22.2,90
20140901|2014-02-04 09:30,4,22.2,22.25,22.2,22.25,2
20140901|2014-02-04 10:00,4,22.25,22.3,22.25,22.3,64
20140901|2014-02-05 03:00,5,22.25,22.25,22.25,22.25,555
20140901|2014-02-05 03:30,5,22.25,22.25,22.25,22.25,45
20140901|2014-02-05 06:00,5,22.35,22.35,22.35,22.35,100
20140901|2014-02-05 07:00,5,22.35,22.35,22.35,22.35,250
20140901|2014-02-06 03:00,6,22.45,22.45,22.45,22.45,10
20140901|2014-02-06 04:00,6,22.45,22.45,22.45,22.45,24
20140901|2014-02-06 06:30,6,22.4,22.4,22.4,22.4,150
20140901|2014-02-06 07:00,6,22.45,22.5,22.4,22.5,201
20140901|2014-02-06 07:30,6,22.5,22.55,22.5,22.55,200
20140901|2014-02-06 09:00,6,22.25,22.25,22.2,22.2,150
20140901|2014-02-06 09:30,6,22.1,22.15,22.1,22.15,150
20140901|2014-02-06 10:00,6,22.1,22.2,22.1,22.2,350
20140901|2014-02-07 02:30,7,22.2,22.2,22.2,22.2,100
20140901|2014-02-07 06:00,7,22,22,22,22,5
20140901|2014-02-07 07:00,7,22,22,22,22,100
20140901|2014-02-07 07:30,7,22,22,21.8,21.8,8
20140901|2014-02-07 08:00,7,21.75,21.75,21.75,21.75,625
20140901|2014-02-07 08:30,7,21.7,21.7,21.7,21.7,5
20140901|2014-02-10 02:00,10,21.8,21.8,21.8,21.8,5
20140901|2014-02-10 03:00,10,21.8,21.8,21.8,21.8,70
20140901|2014-02-10 04:30,10,21.8,21.8,21.8,21.8,9
20140901|2014-02-10 05:00,10,21.85,21.85,21.85,21.85,30
20140901|2014-02-10 05:30,10,21.85,21.85,21.85,21.85,265
20140901|2014-02-10 06:00,10,21.8,21.8,21.8,21.8,250
20140901|2014-02-10 08:30,10,21.7,21.7,21.65,21.65,65
20140901|2014-02-10 10:00,10,21.65,21.65,21.65,21.65,100
20140901|2014-02-11 02:00,11,21.55,21.55,21.55,21.55,15
20140901|2014-02-11 02:30,11,21.45,21.45,21.45,21.45,15
20140901|2014-02-11 05:30,11,21.6,21.6,21.6,21.6,50
20140901|2014-02-11 06:00,11,21.55,21.55,21.5,21.5,330
20140901|2014-02-11 07:00,11,21.45,21.45,21.4,21.4,76
20140901|2014-02-12 07:00,12,21.25,21.25,21.25,21.25,50
20140901|2014-02-12 09:00,12,21.25,21.25,21.25,21.25,100
20140901|2014-02-12 09:30,12,21.25,21.25,21.25,21.25,100
20140901|2014-02-13 10:00,13,21.2,21.25,21.2,21.25,20
20140901|2014-02-14 09:30,14,21.1,21.1,21.05,21.05,10
20140901|2014-02-14 10:00,14,21.05,21.05,21.05,21.05,12
20140901|2014-02-17 02:30,17,21.2,21.2,21.2,21.2,2
20140901|2014-02-17 09:30,17,21.05,21.05,21.05,21.05,15
20140901|2014-02-18 06:30,18,21,21,21,21,60
20140901|2014-02-18 07:00,18,21.05,21.05,21.05,21.05,10
20140901|2014-02-18 08:30,18,21,21,21,21,10
20140901|2014-02-18 09:00,18,21,21,21,21,10
20140901|2014-02-18 10:00,18,21.05,21.05,21.05,21.05,5
20140901|2014-02-19 08:30,19,21.05,21.05,21,21,2
20140901|2014-02-19 09:30,19,21.05,21.1,21.05,21.1,2
20140901|2014-02-20 08:00,20,21.1,21.1,21.1,21.1,20
20140901|2014-02-20 08:30,20,21.2,21.2,21.2,21.2,2
20140901|2014-02-20 10:00,20,21.15,21.15,21.05,21.05,54
20140901|2014-02-21 04:00,21,21,21,21,21,6
20140901|2014-02-21 09:30,21,20.9,20.9,20.9,20.9,4
20140901|2014-02-21 10:00,21,20.9,20.9,20.9,20.9,4
20140901|2014-02-24 03:00,24,20.9,20.9,20.9,20.9,5
20140901|2014-02-24 04:00,24,21,21,20.95,20.95,4
20140901|2014-02-24 09:00,24,20.9,20.9,20.9,20.9,1
20140901|2014-02-24 10:00,24,20.85,20.85,20.8,20.8,103
20140901|2014-02-25 02:30,25,21,21,21,21,1
20140901|2014-02-25 04:30,25,20.85,20.85,20.85,20.85,101
20140901|2014-02-25 08:30,25,20.9,20.9,20.9,20.9,52
20140901|2014-02-25 09:00,25,20.8,20.8,20.8,20.8,300
20140901|2014-02-25 10:00,25,20.8,20.8,20.75,20.75,207
20140901|2014-02-26 03:00,26,20.75,20.75,20.75,20.75,28
20140901|2014-02-26 03:30,26,20.7,20.7,20.7,20.7,86
20140901|2014-02-26 05:30,26,20.75,20.75,20.75,20.75,173
20140901|2014-02-26 08:30,26,20.9,20.9,20.9,20.9,1
20140901|2014-02-26 09:00,26,20.9,20.9,20.9,20.9,20
20140901|2014-02-26 10:00,26,20.85,20.85,20.85,20.85,2
20140901|2014-02-27 03:00,27,21,21,21,21,1
20140901|2014-02-27 03:30,27,21.1,21.1,21.1,21.1,5
20140901|2014-02-27 04:00,27,21.2,21.2,21.2,21.2,30
20140901|2014-02-27 04:30,27,21.1,21.1,21.1,21.1,9
20140901|2014-02-27 07:00,27,21.05,21.05,21,21,179
20140901|2014-02-27 08:30,27,21.05,21.05,21.05,21.05,12
20140901|2014-02-28 05:00,28,21.05,21.05,21.05,21.05,5
20140901|2014-02-28 07:00,28,20.95,20.95,20.95,20.95,100
20140901|2014-02-28 09:30,28,20.9,20.9,20.9,20.9,4
20140901|2014-03-03 02:00,3,21.3,21.3,21.3,21.3,106
20140901|2014-03-03 02:30,3,21.35,21.35,21.35,21.35,12
20140901|2014-03-03 03:00,3,21.25,21.25,21.25,21.25,52
20140901|2014-03-03 03:30,3,21.25,21.3,21.25,21.3,200
20140901|2014-03-03 04:00,3,21.3,21.3,21.3,21.3,200
20140901|2014-03-03 04:30,3,21.35,21.35,21.35,21.35,40
20140901|2014-03-03 06:00,3,21.5,21.5,21.5,21.5,2
20140901|2014-03-03 06:30,3,21.35,21.35,21.35,21.35,5
20140901|2014-03-03 07:00,3,21.4,21.4,21.4,21.4,1
20140901|2014-03-03 08:00,3,21.5,21.5,21.5,21.5,12
20140901|2014-03-03 08:30,3,21.5,21.5,21.5,21.5,48
20140901|2014-03-03 10:00,3,21.5,21.55,21.5,21.5,32
20140901|2014-03-04 02:00,4,21.15,21.15,21.15,21.15,94
20140901|2014-03-04 05:00,4,21.1,21.1,21.1,21.1,2
20140901|2014-03-04 07:00,4,21.05,21.05,21.05,21.05,52
20140901|2014-03-04 08:30,4,21,21,21,21,2
20140901|2014-03-04 09:30,4,21,21,21,21,1
20140901|2014-03-04 10:00,4,20.9,20.95,20.9,20.95,377
20140901|2014-03-05 08:00,5,20.85,20.85,20.85,20.85,50
20140901|2014-03-05 08:30,5,20.9,20.9,20.9,20.9,1
20140901|2014-03-05 09:00,5,20.8,20.8,20.75,20.75,101
20140901|2014-03-05 10:00,5,20.85,20.9,20.85,20.9,8
20140901|2014-03-06 07:00,6,20.8,20.8,20.8,20.8,45
20140901|2014-03-07 07:30,7,20.85,20.85,20.85,20.85,7
20140901|2014-03-07 08:30,7,21,21,21,21,3
20140901|2014-03-07 09:30,7,21,21,21,21,2
20140901|2014-03-07 10:00,7,21.05,21.05,21.05,21.05,2
20140901|2014-03-10 06:30,10,21,21,21,21,50
20140901|2014-03-10 11:00,10,21.1,21.15,21.1,21.15,7
20140901|2014-03-11 09:30,11,20.95,20.95,20.95,20.95,2
20140901|2014-03-11 10:00,11,21,21,21,21,52
20140901|2014-03-11 11:00,11,21.1,21.1,21.1,21.1,1
20140901|2014-03-12 06:00,12,21.25,21.25,21.25,21.25,11
20140901|2014-03-12 06:30,12,21.2,21.2,21.2,21.2,1
20140901|2014-03-12 08:00,12,21.2,21.25,21.2,21.25,3
20140901|2014-03-12 08:30,12,21.35,21.35,21.3,21.3,9
20140901|2014-03-12 11:00,12,21.15,21.15,21.15,21.15,5
20140901|2014-03-13 08:30,13,21.15,21.15,21.05,21.05,8
20140901|2014-03-13 09:00,13,21.1,21.1,21.1,21.1,1
20140901|2014-03-13 09:30,13,21.2,21.2,21.2,21.2,3
20140901|2014-03-13 10:00,13,21.25,21.25,21.25,21.25,15
20140901|2014-03-13 11:00,13,21.35,21.4,21.35,21.4,202
20140901|2014-03-13 11:30,13,21.3,21.3,21.3,21.3,2
20140901|2014-03-14 03:30,14,21.45,21.6,21.45,21.6,3
20140901|2014-03-14 04:00,14,21.55,21.55,21.55,21.55,3
20140901|2014-03-14 06:00,14,21.6,21.6,21.6,21.6,4
20140901|2014-03-14 06:30,14,21.6,21.65,21.6,21.65,11
20140901|2014-03-14 07:00,14,21.75,21.8,21.75,21.75,12
20140901|2014-03-14 07:30,14,21.8,21.8,21.7,21.7,17
20140901|2014-03-14 08:00,14,21.7,21.7,21.7,21.7,2
20140901|2014-03-14 08:30,14,21.65,21.65,21.6,21.6,148
20140901|2014-03-14 09:00,14,21.6,21.6,21.6,21.6,2
20140901|2014-03-14 09:30,14,21.7,21.7,21.7,21.7,50
20140901|2014-03-14 10:00,14,21.75,21.75,21.75,21.75,3
20140901|2014-03-14 10:30,14,21.7,21.7,21.7,21.7,1
20140901|2014-03-14 11:00,14,21.6,21.65,21.55,21.65,20
20140901|2014-03-17 07:00,17,21.4,21.4,21.4,21.4,150
20140901|2014-03-17 07:30,17,21.4,21.4,21.4,21.4,103
20140901|2014-03-17 08:00,17,21.35,21.4,21.35,21.4,186
20140901|2014-03-17 08:30,17,21.35,21.4,21.3,21.4,850
20140901|2014-03-17 09:00,17,21.4,21.45,21.4,21.45,53
20140901|2014-03-17 09:30,17,21.4,21.4,21.4,21.4,1
20140901|2014-03-17 10:00,17,21.3,21.3,21.3,21.3,50
20140901|2014-03-17 10:30,17,21.3,21.35,21.3,21.35,2
20140901|2014-03-17 11:00,17,21.3,21.3,21.3,21.3,4
20140901|2014-03-18 06:00,18,21.35,21.35,21.35,21.35,50
20140901|2014-03-18 06:30,18,21.15,21.15,21.15,21.15,50
20140901|2014-03-18 07:30,18,21.1,21.1,21.1,21.1,150
20140901|2014-03-18 09:00,18,21.1,21.1,21.1,21.1,1
20140901|2014-03-19 05:30,19,21.15,21.15,21.1,21.1,2
20140901|2014-03-19 06:30,19,21.05,21.05,21.05,21.05,1
20140901|2014-03-19 08:00,19,21.1,21.1,21.1,21.1,50
20140901|2014-03-19 08:30,19,21.15,21.15,21.15,21.15,50
20140901|2014-03-19 09:30,19,21.15,21.15,21.15,21.15,50
20140901|2014-03-19 11:00,19,21.1,21.1,21,21,620
20140901|2014-03-20 03:30,20,21,21,20.95,20.95,2
20140901|2014-03-20 04:00,20,20.95,21,20.9,20.9,12
20140901|2014-03-20 05:00,20,21,21,20.95,20.95,53
20140901|2014-03-20 10:30,20,20.9,20.9,20.9,20.9,100
20140901|2014-03-21 04:00,21,20.8,20.8,20.8,20.8,31
20140901|2014-03-21 07:00,21,20.8,20.8,20.8,20.8,1
20140901|2014-03-21 07:30,21,20.85,20.85,20.85,20.85,2
20140901|2014-03-21 08:00,21,20.9,20.9,20.9,20.9,1
20140901|2014-03-21 08:30,21,20.85,20.85,20.85,20.85,1
20140901|2014-03-21 10:00,21,20.95,20.95,20.9,20.9,106
20140901|2014-03-21 10:30,21,20.95,20.95,20.95,20.95,41
20140901|2014-03-21 11:00,21,20.9,20.9,20.9,20.9,9
20140901|2014-03-24 03:00,24,20.8,20.95,20.8,20.95,5
20140901|2014-03-24 03:30,24,21,21,21,21,200
20140901|2014-03-24 04:00,24,21.05,21.05,21.05,21.05,50
20140901|2014-03-24 07:00,24,21,21,21,21,10
20140901|2014-03-24 09:00,24,21.15,21.15,21.15,21.15,1
20140901|2014-03-24 10:00,24,21.15,21.15,21.1,21.1,3
20140901|2014-03-24 10:30,24,21.1,21.1,21.1,21.1,99
20140901|2014-03-25 03:30,25,21.15,21.15,21.15,21.15,50
20140901|2014-03-25 06:30,25,21.05,21.05,21.05,21.05,1
20140901|2014-03-25 08:30,25,21.05,21.05,21.05,21.05,8
20140901|2014-03-25 09:30,25,21.1,21.15,21.1,21.15,63
20140901|2014-03-25 10:30,25,21.1,21.1,21.1,21.1,21
20140901|2014-03-25 11:00,25,21.1,21.1,21.1,21.1,2
20140901|2014-03-26 04:00,26,20.9,20.9,20.85,20.85,15
20140901|2014-03-26 04:30,26,20.9,20.9,20.9,20.9,20
20140901|2014-03-26 06:30,26,20.9,20.9,20.9,20.9,10
20140901|2014-03-26 07:30,26,20.9,20.9,20.9,20.9,40
20140901|2014-03-26 08:00,26,20.85,20.85,20.85,20.85,1
20140901|2014-03-26 08:30,26,20.85,20.9,20.85,20.9,21
20140901|2014-03-26 09:30,26,20.95,20.95,20.9,20.9,13
20140901|2014-03-26 10:30,26,20.9,20.9,20.9,20.9,469
20140901|2014-03-27 04:30,27,20.85,20.85,20.85,20.85,6
20140901|2014-03-27 05:30,27,20.85,20.85,20.85,20.85,2
20140901|2014-03-27 06:30,27,20.85,20.85,20.85,20.85,42
20140901|2014-03-27 07:00,27,20.85,20.85,20.85,20.85,101
20140901|2014-03-27 07:30,27,20.85,20.95,20.85,20.95,671
20140901|2014-03-27 11:00,27,20.9,20.9,20.9,20.9,1
20140901|2014-03-28 03:00,28,20.75,20.75,20.75,20.75,2
20140901|2014-03-28 04:00,28,20.8,20.8,20.8,20.8,1
20140901|2014-03-28 04:30,28,20.75,20.75,20.75,20.75,50
20140901|2014-03-28 08:30,28,20.8,20.8,20.8,20.8,35
20140901|2014-03-28 11:00,28,20.85,20.9,20.85,20.9,51
20140901|2014-03-31 04:00,31,20.8,20.8,20.8,20.8,1
20140901|2014-03-31 08:00,31,20.8,20.8,20.8,20.8,1
20140901|2014-03-31 10:00,31,20.9,20.95,20.9,20.95,28
20140901|2014-04-01 02:00,1,20.8,20.8,20.8,20.8,50
20140901|2014-04-01 05:30,1,20.7,20.7,20.7,20.7,2
20140901|2014-04-01 07:30,1,20.65,20.65,20.65,20.65,3
20140901|2014-04-01 08:00,1,20.65,20.65,20.6,20.6,8
20140901|2014-04-01 08:30,1,20.5,20.5,20.45,20.45,37
20140901|2014-04-01 09:00,1,20.45,20.45,20.45,20.45,64
20140901|2014-04-01 10:00,1,20.55,20.55,20.55,20.55,1
20140901|2014-04-02 05:00,2,20.35,20.35,20.35,20.35,1
20140901|2014-04-02 10:00,2,20.5,20.5,20.5,20.5,55
20140901|2014-04-03 07:30,3,20.4,20.4,20.4,20.4,1
20140901|2014-04-03 08:00,3,20.4,20.4,20.35,20.35,22
20140901|2014-04-03 08:30,3,20.35,20.35,20.35,20.35,24
20140901|2014-04-04 02:00,4,20.35,20.35,20.35,20.35,1
20140901|2014-04-04 07:00,4,20.35,20.5,20.35,20.5,18
20140901|2014-04-04 08:00,4,20.35,20.35,20.3,20.3,28
20140901|2014-04-04 09:00,4,20.35,20.35,20.35,20.35,10
20140901|2014-04-04 10:00,4,20.45,20.45,20.45,20.45,20
20140901|2014-04-07 07:30,7,20.6,20.6,20.55,20.55,4
20140901|2014-04-07 09:00,7,20.7,20.7,20.6,20.6,11
20140901|2014-04-08 05:30,8,20.75,20.8,20.75,20.8,2
20140901|2014-04-08 07:30,8,20.7,20.7,20.7,20.7,1
20140901|2014-04-08 09:00,8,20.75,20.75,20.75,20.75,50
20140901|2014-04-08 10:00,8,20.7,20.7,20.65,20.65,5
20140901|2014-04-09 09:00,9,20.6,20.6,20.6,20.6,40
20140901|2014-04-09 09:30,9,20.55,20.55,20.55,20.55,10
20140901|2014-04-09 10:00,9,20.55,20.55,20.55,20.55,30
20140901|2014-04-10 03:00,10,20.55,20.55,20.55,20.55,4
20140901|2014-04-10 03:30,10,20.6,20.6,20.6,20.6,10
20140901|2014-04-10 04:30,10,20.65,20.65,20.65,20.65,51
20140901|2014-04-10 07:00,10,20.55,20.55,20.55,20.55,10
20140901|2014-04-10 07:30,10,20.55,20.55,20.55,20.55,85
20140901|2014-04-10 09:00,10,20.6,20.6,20.6,20.6,4
20140901|2014-04-10 10:00,10,20.65,20.7,20.65,20.7,54
20140901|2014-04-11 04:30,11,20.9,20.9,20.9,20.9,1
20140901|2014-04-11 07:00,11,21.1,21.1,21.1,21.1,6
20140901|2014-04-11 08:30,11,21.1,21.1,21,21,17
20140901|2014-04-11 09:00,11,21,21,21,21,4
20140901|2014-04-11 09:30,11,20.95,21,20.9,20.9,15
20140901|2014-04-14 04:00,14,21.1,21.1,21.1,21.1,1
20140901|2014-04-14 04:30,14,21.15,21.2,21.15,21.2,3
20140901|2014-04-14 05:30,14,21.1,21.1,21.1,21.1,10
20140901|2014-04-14 06:00,14,21.05,21.05,21.05,21.05,2
20140901|2014-04-14 08:30,14,20.9,20.9,20.9,20.9,25
20140901|2014-04-14 09:00,14,20.95,20.95,20.95,20.95,1
20140901|2014-04-14 10:00,14,20.9,20.9,20.9,20.9,3
20140901|2014-04-15 05:00,15,20.9,20.95,20.9,20.95,23
20140901|2014-04-15 05:30,15,20.9,20.9,20.85,20.85,36
20140901|2014-04-15 07:30,15,20.75,20.75,20.75,20.75,17
20140901|2014-04-15 08:00,15,20.8,20.8,20.75,20.75,3
20140901|2014-04-15 08:30,15,20.75,20.75,20.7,20.7,2
20140901|2014-04-15 09:00,15,20.75,20.8,20.75,20.8,72
20140901|2014-04-15 09:30,15,20.95,20.95,20.85,20.85,51
20140901|2014-04-15 10:00,15,21,21,21,21,4
20140901|2014-04-16 02:00,16,20.7,20.7,20.7,20.7,1
20140901|2014-04-16 02:30,16,20.75,20.75,20.75,20.75,1
20140901|2014-04-16 08:00,16,20.65,20.65,20.65,20.65,1
20140901|2014-04-16 10:00,16,20.65,20.65,20.6,20.6,76
20140901|2014-04-17 03:00,17,20.6,20.6,20.6,20.6,1
20140901|2014-04-17 03:30,17,20.55,20.55,20.55,20.55,1
20140901|2014-04-17 04:00,17,20.65,20.65,20.65,20.65,1
20140901|2014-04-17 04:30,17,20.6,20.6,20.6,20.6,9
20140901|2014-04-17 06:30,17,20.55,20.55,20.55,20.55,17
20140901|2014-04-17 07:00,17,20.5,20.5,20.45,20.45,15
20140901|2014-04-17 08:00,17,20.5,20.5,20.5,20.5,2
20140901|2014-04-17 08:30,17,20.55,20.55,20.55,20.55,5
20140901|2014-04-17 09:30,17,20.45,20.45,20.45,20.45,2
20140901|2014-04-17 10:00,17,20.45,20.45,20.35,20.35,37
20140901|2014-04-22 02:00,22,20.35,20.35,20.3,20.3,24
20140901|2014-04-22 02:30,22,20.3,20.3,20.3,20.3,2
20140901|2014-04-22 05:00,22,20.25,20.25,20.25,20.25,100
20140901|2014-04-22 05:30,22,20.25,20.25,20.2,20.2,11
20140901|2014-04-22 06:30,22,20.25,20.25,20.25,20.25,20
20140901|2014-04-22 07:30,22,20.2,20.2,20.15,20.15,115
20140901|2014-04-22 08:30,22,20.15,20.15,20.15,20.15,62
20140901|2014-04-22 09:30,22,20.15,20.15,20.15,20.15,26
20140901|2014-04-22 10:00,22,20.15,20.15,20.15,20.15,11
20140901|2014-04-23 03:30,23,20.15,20.15,20.15,20.15,3
20140901|2014-04-23 07:30,23,20.2,20.2,20.2,20.2,6
20140901|2014-04-23 09:00,23,20.3,20.3,20.3,20.3,50
20140901|2014-04-23 09:30,23,20.25,20.25,20.25,20.25,21
20140901|2014-04-24 02:30,24,20.15,20.15,20.15,20.15,20
20140901|2014-04-24 05:00,24,20.1,20.1,20.1,20.1,27
20140901|2014-04-24 08:30,24,20.2,20.35,20.2,20.25,17
20140901|2014-04-24 09:00,24,20.35,20.35,20.3,20.3,11
20140901|2014-04-25 03:00,25,20.25,20.25,20.25,20.25,1
20140901|2014-04-25 05:30,25,20.35,20.35,20.35,20.35,1
20140901|2014-04-25 06:00,25,20.35,20.35,20.35,20.35,1
20140901|2014-04-25 07:00,25,20.35,20.35,20.35,20.35,1
20140901|2014-04-25 08:30,25,20.35,20.35,20.35,20.35,7
20140901|2014-04-25 09:00,25,20.4,20.4,20.4,20.4,31
20140901|2014-04-25 09:30,25,20.4,20.45,20.4,20.45,47
20140901|2014-04-25 10:00,25,20.55,20.55,20.55,20.55,2
20140901|2014-04-25 10:30,25,20.5,20.5,20.5,20.5,1
20140901|2014-04-28 02:00,28,20.3,20.35,20.3,20.35,3
20140901|2014-04-28 03:00,28,20.3,20.3,20.3,20.3,9
20140901|2014-04-28 03:30,28,20.25,20.25,20.25,20.25,2
20140901|2014-04-28 04:30,28,20.3,20.3,20.3,20.3,1
20140901|2014-04-28 05:00,28,20.35,20.35,20.35,20.35,2
20140901|2014-04-28 05:30,28,20.3,20.3,20.3,20.3,2
20140901|2014-04-28 07:00,28,20.25,20.25,20.2,20.2,22
20140901|2014-04-28 07:30,28,20.3,20.3,20.3,20.3,8
20140901|2014-04-28 08:30,28,20.35,20.35,20.35,20.35,5
20140901|2014-04-28 09:30,28,20.3,20.3,20.3,20.3,3
20140901|2014-04-29 04:00,29,20.1,20.1,20.1,20.1,9
20140901|2014-04-29 04:30,29,20.1,20.1,20.1,20.1,13
20140901|2014-04-29 05:00,29,20.1,20.1,20.1,20.1,2
20140901|2014-04-29 08:00,29,20.05,20.05,20.05,20.05,4
20140901|2014-04-29 10:00,29,20.2,20.2,20.05,20.1,513
20140901|2014-04-30 02:00,30,20.1,20.1,20.1,20.1,3
20140901|2014-04-30 04:00,30,20.2,20.2,20.2,20.2,2
20140901|2014-04-30 04:30,30,20.2,20.2,20.1,20.1,5
20140901|2014-04-30 06:30,30,20.05,20.05,20.05,20.05,8
20140901|2014-04-30 10:00,30,20,20,19.95,19.95,16
20140901|2014-05-02 03:00,2,20,20,20,20,1
20140901|2014-05-02 07:30,2,19.95,19.95,19.95,19.95,29
20140901|2014-05-02 08:30,2,19.95,20,19.95,20,56
20140901|2014-05-02 09:00,2,20,20,19.95,20,117
20140901|2014-05-02 09:30,2,20.15,20.15,20.15,20.15,1
20140901|2014-05-02 10:00,2,20.15,20.15,20.1,20.1,71
20140901|2014-05-05 02:30,5,20.15,20.15,20.1,20.1,9
20140901|2014-05-05 04:00,5,20.25,20.25,20.25,20.25,10
20140901|2014-05-05 05:00,5,20.3,20.3,20.3,20.3,1
20140901|2014-05-05 08:30,5,20.25,20.25,20.25,20.25,1
20140901|2014-05-05 09:30,5,20.1,20.1,20,20,327
20140901|2014-05-05 10:00,5,19.95,19.95,19.9,19.9,241
20140901|2014-05-06 03:30,6,19.9,19.9,19.9,19.9,2
20140901|2014-05-06 07:00,6,19.95,20,19.95,20,3
20140901|2014-05-06 07:30,6,20,20,20,20,1
20140901|2014-05-06 08:00,6,20.05,20.05,20.05,20.05,4
20140901|2014-05-06 08:30,6,20,20,19.95,20,25
20140901|2014-05-06 09:00,6,20,20,20,20,10
20140901|2014-05-06 10:00,6,20,20,20,20,29
20140901|2014-05-07 03:00,7,20.05,20.05,20.05,20.05,15
20140901|2014-05-07 04:00,7,20,20,19.95,19.95,68
20140901|2014-05-07 06:00,7,19.95,19.95,19.95,19.95,51
20140901|2014-05-07 08:30,7,19.95,19.95,19.9,19.9,100
20140901|2014-05-07 09:00,7,20.05,20.05,20,20,32
20140901|2014-05-07 09:30,7,19.95,19.95,19.9,19.9,35
20140901|2014-05-07 10:00,7,19.9,19.9,19.9,19.9,15
20140901|2014-05-08 02:00,8,19.8,19.8,19.75,19.75,50
20140901|2014-05-08 02:30,8,19.8,19.8,19.8,19.8,1
20140901|2014-05-08 03:30,8,19.7,19.7,19.7,19.7,18
20140901|2014-05-08 04:00,8,19.7,19.7,19.7,19.7,32
20140901|2014-05-08 07:30,8,19.7,19.7,19.7,19.7,15
20140901|2014-05-08 08:30,8,19.7,19.7,19.65,19.65,23
20140901|2014-05-08 09:00,8,19.6,19.6,19.6,19.6,5
20140901|2014-05-08 10:00,8,19.6,19.6,19.55,19.55,43
20140901|2014-05-09 04:30,9,19.6,19.6,19.6,19.6,5
20140901|2014-05-09 06:30,9,19.7,19.7,19.65,19.65,4
20140901|2014-05-09 07:30,9,19.6,19.65,19.6,19.65,101
20140901|2014-05-09 09:00,9,19.65,19.65,19.65,19.65,15
20140901|2014-05-09 10:00,9,19.65,19.65,19.6,19.6,20
20140901|2014-05-12 02:30,12,19.45,19.45,19.45,19.45,17
20140901|2014-05-12 05:30,12,19.5,19.5,19.4,19.4,27
20140901|2014-05-12 06:00,12,19.4,19.4,19.4,19.4,100
20140901|2014-05-12 07:00,12,19.45,19.45,19.45,19.45,3
20140901|2014-05-13 02:00,13,19.35,19.35,19.35,19.35,1
20140901|2014-05-13 02:30,13,19.35,19.35,19.35,19.35,1
20140901|2014-05-13 05:00,13,19.3,19.3,19.3,19.3,3
20140901|2014-05-13 07:30,13,19.35,19.35,19.35,19.35,10
20140901|2014-05-13 09:30,13,19.3,19.3,19.3,19.3,1
20140901|2014-05-13 10:00,13,19.3,19.3,19.3,19.3,23
20140901|2014-05-14 03:00,14,19.3,19.3,19.3,19.3,12
20140901|2014-05-14 04:30,14,19.25,19.25,19.25,19.25,20
20140901|2014-05-14 07:00,14,19.3,19.3,19.3,19.3,2
20140901|2014-05-14 08:00,14,19.25,19.3,19.25,19.3,584
20140901|2014-05-14 09:30,14,19.25,19.25,19.25,19.25,435
20140901|2014-05-14 10:00,14,19.2,19.2,19.2,19.2,84
20140901|2014-05-15 02:30,15,19.15,19.15,19.15,19.15,50
20140901|2014-05-15 03:00,15,19.15,19.15,19.15,19.15,30
20140901|2014-05-15 03:30,15,19.15,19.15,19.15,19.15,140
20140901|2014-05-15 04:00,15,19.1,19.1,19.05,19.05,95
20140901|2014-05-15 04:30,15,19.1,19.1,19.1,19.1,5
20140901|2014-05-15 06:30,15,19.05,19.05,19.05,19.05,151
20140901|2014-05-15 07:30,15,19.15,19.15,19.15,19.15,100
20140901|2014-05-15 08:00,15,19.25,19.25,19.2,19.2,33
20140901|2014-05-15 08:30,15,19.2,19.35,19.2,19.3,81
20140901|2014-05-15 09:00,15,19.25,19.35,19.25,19.25,54
20140901|2014-05-15 09:30,15,19.25,19.25,19.25,19.25,12
20140901|2014-05-15 10:00,15,19.3,19.35,19.3,19.35,3
20140901|2014-05-16 04:30,16,19.25,19.3,19.25,19.3,2
20140901|2014-05-16 05:00,16,19.3,19.3,19.25,19.25,3
20140901|2014-05-16 06:30,16,19.25,19.25,19.25,19.25,1
20140901|2014-05-16 07:00,16,19.25,19.25,19.25,19.25,1
20140901|2014-05-16 07:30,16,19.25,19.25,19.25,19.25,4
20140901|2014-05-16 08:00,16,19.25,19.25,19.2,19.2,2
20140901|2014-05-16 10:00,16,19.15,19.15,19.15,19.15,35
20140901|2014-05-19 03:00,19,19.15,19.15,19.15,19.15,12
20140901|2014-05-19 04:30,19,19.15,19.15,19.1,19.1,25
20140901|2014-05-19 08:30,19,19.1,19.1,19.05,19.05,22
20140901|2014-05-19 10:00,19,19,19,19,19,3
20140901|2014-05-20 03:30,20,18.9,18.9,18.9,18.9,10
20140901|2014-05-20 06:30,20,18.9,18.9,18.9,18.9,1
20140901|2014-05-20 07:30,20,18.85,18.85,18.85,18.85,8
20140901|2014-05-20 08:00,20,18.85,18.85,18.85,18.85,2
20140901|2014-05-20 09:00,20,18.9,18.9,18.9,18.9,10
20140901|2014-05-20 09:30,20,18.85,18.85,18.85,18.85,40
20140901|2014-05-21 02:00,21,18.95,19,18.95,19,10
20140901|2014-05-21 02:30,21,18.95,18.95,18.9,18.9,21
20140901|2014-05-21 03:00,21,18.95,18.95,18.9,18.9,22
20140901|2014-05-21 04:00,21,18.9,18.9,18.9,18.9,2
20140901|2014-05-21 05:00,21,18.85,18.85,18.85,18.85,6
20140901|2014-05-21 07:00,21,18.9,18.9,18.9,18.9,4
20140901|2014-05-21 07:30,21,18.8,18.8,18.75,18.75,7
20140901|2014-05-21 08:30,21,18.8,18.8,18.8,18.8,6
20140901|2014-05-21 09:30,21,18.85,18.85,18.85,18.85,14
20140901|2014-05-21 10:00,21,18.9,18.9,18.9,18.9,143
20140901|2014-05-22 03:00,22,18.95,18.95,18.95,18.95,20
20140901|2014-05-22 03:30,22,18.9,18.9,18.9,18.9,100
20140901|2014-05-22 04:00,22,18.9,18.9,18.85,18.85,13
20140901|2014-05-22 06:00,22,18.9,18.9,18.9,18.9,5
20140901|2014-05-22 08:30,22,18.9,18.9,18.85,18.85,36
20140901|2014-05-22 09:30,22,18.85,18.85,18.85,18.85,10
20140901|2014-05-22 10:00,22,18.85,18.9,18.75,18.75,213
20140901|2014-05-23 03:00,23,18.9,18.9,18.85,18.85,26
20140901|2014-05-23 06:00,23,18.85,18.85,18.85,18.85,1
20140901|2014-05-23 06:30,23,18.85,18.85,18.85,18.85,1
20140901|2014-05-23 08:00,23,18.85,18.85,18.85,18.85,35
20140901|2014-05-23 08:30,23,18.85,18.85,18.85,18.85,38
20140901|2014-05-23 09:30,23,18.8,18.85,18.8,18.8,53
20140901|2014-05-23 10:00,23,18.85,18.85,18.85,18.85,51
20140901|2014-05-23 10:30,23,18.9,18.9,18.9,18.9,1
20140901|2014-05-26 05:30,26,18.75,18.75,18.75,18.75,103
20140901|2014-05-26 06:30,26,18.65,18.65,18.65,18.65,2
20140901|2014-05-26 07:00,26,18.65,18.65,18.65,18.65,11
20140901|2014-05-26 10:00,26,18.6,18.6,18.6,18.6,30
20140901|2014-05-27 02:00,27,18.8,18.8,18.8,18.8,2
20140901|2014-05-27 02:30,27,18.75,18.75,18.75,18.75,200
20140901|2014-05-27 03:30,27,18.6,18.6,18.6,18.6,205
20140901|2014-05-27 04:00,27,18.6,18.65,18.6,18.65,7
20140901|2014-05-27 05:00,27,18.7,18.7,18.7,18.7,1
20140901|2014-05-27 06:00,27,18.6,18.6,18.6,18.6,100
20140901|2014-05-27 07:30,27,18.65,18.65,18.65,18.65,12
20140901|2014-05-27 08:30,27,18.65,18.65,18.6,18.6,153
20140901|2014-05-27 09:30,27,18.65,18.65,18.65,18.65,8
20140901|2014-05-27 10:00,27,18.65,18.65,18.65,18.65,23
20140901|2014-05-28 02:00,28,18.6,18.6,18.55,18.55,19
20140901|2014-05-28 02:30,28,18.55,18.55,18.55,18.55,200
20140901|2014-05-28 04:00,28,18.55,18.55,18.5,18.5,40
20140901|2014-05-28 06:30,28,18.55,18.55,18.55,18.55,9
20140901|2014-05-28 08:00,28,18.55,18.55,18.55,18.55,92
20140901|2014-05-28 09:00,28,18.6,18.6,18.55,18.6,403
20140901|2014-05-28 09:30,28,18.6,18.6,18.6,18.6,16
20140901|2014-05-28 10:00,28,18.6,18.6,18.5,18.5,13
20140901|2014-05-29 02:00,29,18.65,18.65,18.65,18.65,102
20140901|2014-05-29 03:00,29,18.6,18.6,18.6,18.6,2
20140901|2014-05-29 04:30,29,18.65,18.65,18.65,18.65,10
20140901|2014-05-29 05:30,29,18.6,18.6,18.6,18.6,92
20140901|2014-05-29 06:00,29,18.65,18.65,18.65,18.65,4
20140901|2014-05-29 08:00,29,18.6,18.6,18.55,18.6,3
20140901|2014-05-29 08:30,29,18.6,18.65,18.6,18.65,149
20140901|2014-05-29 09:00,29,18.65,18.65,18.65,18.65,15
20140901|2014-05-29 09:30,29,18.6,18.6,18.6,18.6,100
20140901|2014-05-30 02:00,30,18.65,18.65,18.65,18.65,1
20140901|2014-05-30 03:30,30,18.7,18.7,18.65,18.65,197
20140901|2014-05-30 04:30,30,18.65,18.65,18.65,18.65,31
20140901|2014-05-30 05:00,30,18.65,18.65,18.65,18.65,1
20140901|2014-05-30 05:30,30,18.65,18.65,18.65,18.65,60
20140901|2014-05-30 06:30,30,18.65,18.65,18.65,18.65,40
20140901|2014-05-30 08:00,30,18.7,18.7,18.7,18.7,168
20140901|2014-05-30 08:30,30,18.7,18.7,18.7,18.7,32
20140901|2014-05-30 09:00,30,18.65,18.65,18.65,18.65,101
20140901|2014-05-30 09:30,30,18.7,18.75,18.7,18.7,247
20140901|2014-05-30 10:00,30,18.7,18.7,18.7,18.7,105
20140901|2014-06-02 02:00,2,18.8,18.8,18.75,18.75,16
20140901|2014-06-02 02:30,2,18.75,18.75,18.75,18.75,50
20140901|2014-06-02 03:00,2,18.8,18.8,18.8,18.8,1
20140901|2014-06-02 03:30,2,18.8,18.8,18.8,18.8,198
20140901|2014-06-02 04:30,2,18.8,18.8,18.8,18.8,300
20140901|2014-06-02 05:30,2,18.8,18.8,18.8,18.8,2
20140901|2014-06-02 06:30,2,18.8,18.8,18.8,18.8,7
20140901|2014-06-02 07:00,2,18.8,18.8,18.8,18.8,109
20140901|2014-06-02 08:30,2,18.8,18.85,18.8,18.85,38
20140901|2014-06-02 09:30,2,18.85,18.85,18.85,18.85,5
20140901|2014-06-02 10:00,2,18.8,18.85,18.7,18.75,476
20140901|2014-06-03 02:30,3,18.75,18.75,18.75,18.75,15
20140901|2014-06-03 03:00,3,18.8,18.8,18.8,18.8,100
20140901|2014-06-03 04:00,3,18.8,18.8,18.8,18.8,20
20140901|2014-06-03 04:30,3,18.8,18.8,18.8,18.8,6
20140901|2014-06-03 05:00,3,18.8,18.8,18.8,18.8,10
20140901|2014-06-03 06:00,3,18.85,18.85,18.85,18.85,50
20140901|2014-06-03 09:00,3,18.8,18.8,18.8,18.8,2
20140901|2014-06-03 10:00,3,18.85,18.85,18.85,18.85,3
20140901|2014-06-04 02:00,4,18.85,18.85,18.75,18.75,13
20140901|2014-06-04 03:30,4,18.75,18.8,18.75,18.8,288
20140901|2014-06-04 04:00,4,18.8,18.8,18.8,18.8,5
20140901|2014-06-04 04:30,4,18.85,18.85,18.85,18.85,200
20140901|2014-06-04 05:00,4,18.8,18.8,18.75,18.75,19
20140901|2014-06-04 05:30,4,18.75,18.75,18.75,18.75,278
20140901|2014-06-04 07:00,4,18.8,18.8,18.8,18.8,124
20140901|2014-06-04 07:30,4,18.75,18.8,18.75,18.8,215
20140901|2014-06-04 08:00,4,18.8,18.8,18.8,18.8,115
20140901|2014-06-04 08:30,4,18.8,18.8,18.8,18.8,231
20140901|2014-06-04 09:00,4,18.8,18.8,18.8,18.8,119
20140901|2014-06-04 09:30,4,18.8,18.85,18.8,18.8,226
20140901|2014-06-04 10:00,4,18.8,18.8,18.75,18.75,142
20140901|2014-06-05 02:00,5,18.7,18.7,18.7,18.7,20
20140901|2014-06-05 03:00,5,18.6,18.6,18.6,18.6,50
20140901|2014-06-05 03:30,5,18.65,18.65,18.65,18.65,3
20140901|2014-06-05 04:30,5,18.65,18.65,18.65,18.65,100
20140901|2014-06-05 05:00,5,18.65,18.65,18.65,18.65,225
20140901|2014-06-05 05:30,5,18.65,18.65,18.65,18.65,16
20140901|2014-06-05 06:00,5,18.55,18.55,18.55,18.55,1
20140901|2014-06-05 06:30,5,18.55,18.55,18.45,18.45,155
20140901|2014-06-05 07:00,5,18.45,18.45,18.45,18.45,4
20140901|2014-06-05 07:30,5,18.35,18.4,18.25,18.35,186
20140901|2014-06-05 08:00,5,18.3,18.3,18.3,18.3,73
20140901|2014-06-05 08:30,5,18.3,18.4,18.3,18.4,34
20140901|2014-06-05 09:00,5,18.4,18.45,18.4,18.45,23
20140901|2014-06-05 09:30,5,18.45,18.45,18.45,18.45,120
20140901|2014-06-05 10:00,5,18.4,18.4,18.4,18.4,7
20140901|2014-06-06 02:00,6,18.25,18.3,18.25,18.25,110
20140901|2014-06-06 03:00,6,18.2,18.2,18.2,18.2,201
20140901|2014-06-06 04:00,6,18.1,18.1,18.1,18.1,10
20140901|2014-06-06 05:00,6,18.15,18.15,18.15,18.15,25
20140901|2014-06-06 06:00,6,18.1,18.1,18.1,18.1,6
20140901|2014-06-06 06:30,6,18.05,18.05,18.05,18.05,12
20140901|2014-06-06 07:30,6,17.9,17.9,17.9,17.9,36
20140901|2014-06-06 08:30,6,17.8,17.8,17.8,17.8,38
20140901|2014-06-06 09:00,6,17.8,17.8,17.8,17.8,24
20140901|2014-06-06 09:30,6,17.8,17.8,17.8,17.8,2
20140901|2014-06-06 10:00,6,17.7,17.75,17.65,17.75,130
20140901|2014-06-09 02:00,9,17.6,17.6,17.45,17.5,323
20140901|2014-06-09 02:30,9,17.55,17.6,17.55,17.6,10
20140901|2014-06-09 03:00,9,17.6,17.6,17.6,17.6,1
20140901|2014-06-09 04:00,9,17.55,17.55,17.55,17.55,72
20140901|2014-06-09 04:30,9,17.55,17.55,17.55,17.55,202
20140901|2014-06-09 05:00,9,17.55,17.55,17.55,17.55,134
20140901|2014-06-09 06:30,9,17.6,17.6,17.6,17.6,140
20140901|2014-06-09 07:00,9,17.65,17.65,17.65,17.65,85
20140901|2014-06-09 08:00,9,17.65,17.65,17.65,17.65,1
20140901|2014-06-09 08:30,9,17.65,17.65,17.65,17.65,401
20140901|2014-06-09 09:30,9,17.65,17.65,17.65,17.65,22
20140901|2014-06-09 10:00,9,17.65,17.65,17.65,17.65,27
20140901|2014-06-10 02:30,10,17.75,17.75,17.75,17.75,6
20140901|2014-06-10 03:00,10,17.8,17.8,17.75,17.75,124
20140901|2014-06-10 03:30,10,17.75,17.75,17.75,17.75,165
20140901|2014-06-10 04:00,10,17.75,17.75,17.7,17.7,55
20140901|2014-06-10 04:30,10,17.75,17.75,17.75,17.75,1
20140901|2014-06-10 08:30,10,17.7,17.7,17.7,17.7,5
20140901|2014-06-10 10:00,10,17.65,17.65,17.65,17.65,2
20140901|2014-06-11 02:30,11,17.5,17.5,17.5,17.5,1
20140901|2014-06-11 03:00,11,17.6,17.6,17.6,17.6,101
20140901|2014-06-11 03:30,11,17.6,17.6,17.6,17.6,150
20140901|2014-06-11 04:00,11,17.65,17.65,17.65,17.65,73
20140901|2014-06-11 04:30,11,17.7,17.7,17.7,17.7,25
20140901|2014-06-11 06:00,11,17.75,17.75,17.75,17.75,35
20140901|2014-06-11 07:00,11,17.75,17.75,17.75,17.75,50
20140901|2014-06-11 08:30,11,17.75,17.75,17.75,17.75,13
20140901|2014-06-11 09:00,11,17.7,17.7,17.7,17.7,20
20140901|2014-06-11 09:30,11,17.7,17.75,17.7,17.75,201
20140901|2014-06-11 10:00,11,17.7,17.7,17.7,17.7,5
20140901|2014-06-12 03:00,12,17.65,17.65,17.65,17.65,8
20140901|2014-06-12 05:00,12,17.65,17.65,17.65,17.65,396
20140901|2014-06-12 05:30,12,17.65,17.7,17.65,17.7,454
20140901|2014-06-12 06:00,12,17.7,17.7,17.7,17.7,199
20140901|2014-06-12 07:00,12,17.7,17.7,17.7,17.7,340
20140901|2014-06-12 07:30,12,17.75,17.75,17.7,17.7,170
20140901|2014-06-12 08:00,12,17.7,17.75,17.7,17.75,148
20140901|2014-06-12 08:30,12,17.75,17.75,17.75,17.75,30
20140901|2014-06-12 09:00,12,17.75,17.8,17.75,17.8,28
20140901|2014-06-12 09:30,12,17.85,17.9,17.85,17.9,55
20140901|2014-06-12 10:00,12,17.85,17.85,17.8,17.85,141
20140901|2014-06-13 02:00,13,17.95,18.05,17.95,18.05,5
20140901|2014-06-13 02:30,13,18.1,18.15,18.1,18.15,74
20140901|2014-06-13 03:00,13,18.1,18.1,18.1,18.1,207
20140901|2014-06-13 04:00,13,18.15,18.15,18.15,18.15,44
20140901|2014-06-13 04:30,13,18.15,18.25,18.15,18.25,54
20140901|2014-06-13 05:00,13,18.15,18.25,18.15,18.25,324
20140901|2014-06-13 05:30,13,18.3,18.3,18.25,18.25,102
20140901|2014-06-13 06:30,13,18.25,18.25,18.2,18.2,91
20140901|2014-06-13 07:00,13,18.2,18.2,18.2,18.2,2
20140901|2014-06-13 09:00,13,18.1,18.1,18.1,18.1,4
20140901|2014-06-13 09:30,13,18,18,18,18,1
20140901|2014-06-13 10:00,13,17.9,18,17.9,18,236
20140901|2014-06-16 02:00,16,18.1,18.1,18.1,18.1,4
20140901|2014-06-16 03:00,16,18.1,18.15,18.1,18.15,16
20140901|2014-06-16 03:30,16,18.15,18.2,18.15,18.2,47
20140901|2014-06-16 04:00,16,18.2,18.2,18.2,18.2,149
20140901|2014-06-16 04:30,16,18.25,18.25,18.25,18.25,316
20140901|2014-06-16 05:30,16,18.25,18.25,18.25,18.25,19
20140901|2014-06-16 06:30,16,18.25,18.25,18.25,18.25,20
20140901|2014-06-16 07:00,16,18.25,18.25,18.25,18.25,2
20140901|2014-06-16 08:30,16,18.15,18.15,18.1,18.1,26
20140901|2014-06-16 09:00,16,18.05,18.05,18,18.05,345
20140901|2014-06-16 09:30,16,18.05,18.05,18,18.05,54
20140901|2014-06-16 10:00,16,18.1,18.1,18.05,18.05,98
20140901|2014-06-17 02:30,17,18,18,17.9,17.9,72
20140901|2014-06-17 03:30,17,17.85,17.85,17.85,17.85,125
20140901|2014-06-17 04:00,17,17.9,18,17.9,18,560
20140901|2014-06-17 04:30,17,18,18.05,17.95,18.05,277
20140901|2014-06-17 05:00,17,18.05,18.2,18.05,18.2,397
20140901|2014-06-17 05:30,17,18.2,18.2,18.15,18.15,263
20140901|2014-06-17 06:00,17,18.15,18.15,18.1,18.1,572
20140901|2014-06-17 06:30,17,18.1,18.1,18,18,212
20140901|2014-06-17 07:00,17,18,18,17.95,17.95,677
20140901|2014-06-17 07:30,17,18,18.1,18,18.1,12
20140901|2014-06-17 08:00,17,18.05,18.05,18.05,18.05,76
20140901|2014-06-17 09:00,17,17.85,17.9,17.85,17.9,60
20140901|2014-06-17 09:30,17,17.95,17.95,17.9,17.9,121
20140901|2014-06-17 10:00,17,17.85,17.95,17.85,17.9,32
20140901|2014-06-18 02:00,18,17.95,17.95,17.95,17.95,6
20140901|2014-06-18 02:30,18,17.85,17.85,17.85,17.85,7
20140901|2014-06-18 03:30,18,17.8,17.8,17.75,17.75,121
20140901|2014-06-18 04:00,18,17.75,17.85,17.75,17.8,161
20140901|2014-06-18 04:30,18,17.8,17.85,17.8,17.8,300
20140901|2014-06-18 05:00,18,17.8,17.8,17.75,17.75,11
20140901|2014-06-18 05:30,18,17.8,17.8,17.8,17.8,10
20140901|2014-06-18 08:30,18,17.8,17.8,17.75,17.75,8
20140901|2014-06-18 09:00,18,17.75,17.75,17.75,17.75,49
20140901|2014-06-18 09:30,18,17.75,17.75,17.75,17.75,53
20140901|2014-06-18 10:00,18,17.8,17.8,17.75,17.75,44
20140901|2014-06-18 10:30,18,17.8,17.8,17.8,17.8,11
20140901|2014-06-19 02:00,19,17.5,17.5,17.4,17.4,179
20140901|2014-06-19 02:30,19,17.4,17.4,17.3,17.3,162
20140901|2014-06-19 03:00,19,17.3,17.3,17.25,17.3,55
20140901|2014-06-19 03:30,19,17.3,17.3,17.25,17.25,12
20140901|2014-06-19 04:00,19,17.25,17.25,17.2,17.2,135
20140901|2014-06-19 04:30,19,17.2,17.2,17.2,17.2,32
20140901|2014-06-19 05:00,19,17.2,17.2,17.2,17.2,33
20140901|2014-06-19 05:30,19,17.2,17.2,17.2,17.2,67
20140901|2014-06-19 06:00,19,17.2,17.2,17.2,17.2,2
20140901|2014-06-19 06:30,19,17.25,17.25,17.25,17.25,18
20140901|2014-06-19 07:00,19,17.25,17.25,17.25,17.25,2
20140901|2014-06-19 07:30,19,17.2,17.2,17.15,17.15,176
20140901|2014-06-19 08:00,19,17.15,17.15,17.05,17.05,298
20140901|2014-06-19 08:30,19,17.1,17.1,17.05,17.1,613
20140901|2014-06-19 09:30,19,17.25,17.25,17.25,17.25,21
20140901|2014-06-19 10:00,19,17.25,17.3,17.2,17.25,282
20140901|2014-06-20 03:30,20,17.3,17.3,17.3,17.3,50
20140901|2014-06-20 04:30,20,17.2,17.2,17.2,17.2,25
20140901|2014-06-20 05:00,20,17.25,17.25,17.25,17.25,5
20140901|2014-06-20 06:00,20,17.25,17.25,17.25,17.25,19
20140901|2014-06-20 06:30,20,17.2,17.2,17.2,17.2,4
20140901|2014-06-20 07:00,20,17.2,17.2,17.2,17.2,25
20140901|2014-06-20 07:30,20,17.25,17.25,17.2,17.25,328
20140901|2014-06-20 08:00,20,17.25,17.25,17.2,17.2,114
20140901|2014-06-20 08:30,20,17.25,17.25,17.2,17.25,292
20140901|2014-06-20 09:00,20,17.2,17.2,17.2,17.2,160
20140901|2014-06-20 10:00,20,17.15,17.25,17.15,17.25,3
20140901|2014-06-23 02:00,23,17.45,17.55,17.45,17.45,15
20140901|2014-06-23 02:30,23,17.5,17.55,17.35,17.35,138
20140901|2014-06-23 03:00,23,17.35,17.4,17.35,17.4,106
20140901|2014-06-23 03:30,23,17.35,17.35,17.35,17.35,120
20140901|2014-06-23 04:00,23,17.3,17.3,17.3,17.3,78
20140901|2014-06-23 04:30,23,17.3,17.3,17.3,17.3,3
20140901|2014-06-23 05:00,23,17.25,17.25,17.25,17.25,5
20140901|2014-06-23 07:00,23,17.3,17.3,17.3,17.3,100
20140901|2014-06-23 09:00,23,17.3,17.3,17.3,17.3,70
20140901|2014-06-24 02:00,24,17.3,17.3,17.15,17.25,36
20140901|2014-06-24 02:30,24,17.2,17.2,17.15,17.15,19
20140901|2014-06-24 03:30,24,17.35,17.35,17.35,17.35,4
20140901|2014-06-24 04:30,24,17.35,17.35,17.35,17.35,7
20140901|2014-06-24 05:00,24,17.35,17.35,17.3,17.3,15
20140901|2014-06-24 05:30,24,17.35,17.35,17.35,17.35,20
20140901|2014-06-24 06:00,24,17.4,17.4,17.4,17.4,8
20140901|2014-06-24 09:00,24,17.3,17.3,17.3,17.3,66
20140901|2014-06-24 09:30,24,17.2,17.2,17.2,17.2,25
20140901|2014-06-24 10:00,24,17.2,17.2,17.15,17.15,51
20140901|2014-06-25 02:00,25,17.35,17.5,17.3,17.5,46
20140901|2014-06-25 03:00,25,17.3,17.3,17.3,17.3,74
20140901|2014-06-25 04:00,25,17.3,17.3,17.3,17.3,9
20140901|2014-06-25 04:30,25,17.35,17.45,17.35,17.45,15
20140901|2014-06-25 05:00,25,17.45,17.45,17.4,17.4,25
20140901|2014-06-25 05:30,25,17.35,17.35,17.35,17.35,5
20140901|2014-06-25 06:00,25,17.4,17.4,17.35,17.4,45
20140901|2014-06-25 06:30,25,17.45,17.45,17.45,17.45,8
20140901|2014-06-25 07:00,25,17.4,17.4,17.4,17.4,100
20140901|2014-06-25 07:30,25,17.45,17.55,17.45,17.5,143
20140901|2014-06-25 08:00,25,17.55,17.6,17.5,17.6,327
20140901|2014-06-25 08:30,25,17.6,17.6,17.4,17.4,113
20140901|2014-06-25 09:00,25,17.5,17.5,17.5,17.5,20
20140901|2014-06-25 09:30,25,17.45,17.45,17.45,17.45,10
20140901|2014-06-25 10:00,25,17.35,17.35,17.3,17.35,42
20140901|2014-06-26 02:00,26,17.2,17.25,17.1,17.1,135
20140901|2014-06-26 02:30,26,17.1,17.1,17.05,17.05,25
20140901|2014-06-26 03:00,26,17.15,17.2,17.15,17.2,251
20140901|2014-06-26 03:30,26,17.15,17.15,17.15,17.15,116
20140901|2014-06-26 04:00,26,17.15,17.2,17.15,17.15,124
20140901|2014-06-26 05:00,26,17.1,17.1,17.1,17.1,250
20140901|2014-06-26 05:30,26,17.2,17.2,17.1,17.1,14
20140901|2014-06-26 07:30,26,17.15,17.15,17.15,17.15,200
20140901|2014-06-26 08:00,26,17.1,17.15,17.1,17.15,34
20140901|2014-06-26 08:30,26,17.15,17.5,17.15,17.45,645
20140901|2014-06-26 09:00,26,17.3,17.3,17.25,17.25,166
20140901|2014-06-26 09:30,26,17.25,17.25,17.2,17.2,232
20140901|2014-06-26 10:00,26,17.25,17.25,17.25,17.25,25
20140901|2014-06-27 02:00,27,17.3,17.3,17.2,17.2,57
20140901|2014-06-27 02:30,27,17.2,17.2,17.2,17.2,7
20140901|2014-06-27 03:00,27,17.2,17.2,17.2,17.2,10
20140901|2014-06-27 03:30,27,17.2,17.2,17.2,17.2,5
20140901|2014-06-27 04:00,27,17.2,17.2,17.2,17.2,95
20140901|2014-06-27 05:00,27,17.2,17.2,17.2,17.2,5
20140901|2014-06-27 05:30,27,17.25,17.25,17.25,17.25,102
20140901|2014-06-27 06:00,27,17.2,17.2,17.2,17.2,14
20140901|2014-06-27 06:30,27,17.2,17.2,17.2,17.2,2
20140901|2014-06-27 08:00,27,17.25,17.3,17.25,17.3,42
20140901|2014-06-27 08:30,27,17.25,17.25,17.25,17.25,55
20140901|2014-06-27 09:00,27,17.25,17.35,17.25,17.35,109
20140901|2014-06-27 09:30,27,17.3,17.3,17.3,17.3,4
20140901|2014-06-27 10:00,27,17.3,17.3,17.2,17.2,170
20140901|2014-06-30 02:00,30,17.2,17.2,17.05,17.1,50
20140901|2014-06-30 02:30,30,17.1,17.15,17.05,17.15,77
20140901|2014-06-30 03:00,30,17.15,17.15,17.15,17.15,3
20140901|2014-06-30 03:30,30,17.2,17.2,17.2,17.2,2
20140901|2014-06-30 04:00,30,17.15,17.2,17.15,17.2,27
20140901|2014-06-30 05:00,30,17.2,17.25,17.2,17.25,162
20140901|2014-06-30 05:30,30,17.25,17.25,17.25,17.25,46
20140901|2014-06-30 06:00,30,17.3,17.35,17.3,17.35,121
20140901|2014-06-30 06:30,30,17.25,17.25,17.25,17.25,6
20140901|2014-06-30 07:30,30,17.2,17.2,17.2,17.2,75
20140901|2014-06-30 08:30,30,17.15,17.15,17.15,17.15,8
20140901|2014-06-30 09:00,30,17.15,17.15,17.1,17.1,178
20140901|2014-06-30 09:30,30,17.1,17.2,17.1,17.2,4
20140901|2014-06-30 10:00,30,17.2,17.2,17.15,17.15,49
20140901|2014-07-01 02:00,1,17.05,17.05,17,17,61
20140901|2014-07-01 02:30,1,17.05,17.05,17,17,18
20140901|2014-07-01 04:00,1,17,17,17,17,7
20140901|2014-07-01 04:30,1,17,17,17,17,6
20140901|2014-07-01 05:00,1,16.95,16.95,16.95,16.95,50
20140901|2014-07-01 06:30,1,17,17,17,17,3
20140901|2014-07-01 07:30,1,17,17,17,17,1
20140901|2014-07-01 08:00,1,16.9,16.9,16.9,16.9,22
20140901|2014-07-01 08:30,1,16.85,16.9,16.85,16.9,6
20140901|2014-07-01 09:00,1,16.85,16.85,16.85,16.85,5
20140901|2014-07-01 09:30,1,16.85,16.85,16.8,16.8,63
20140901|2014-07-01 10:00,1,16.85,16.9,16.85,16.9,32
20140901|2014-07-02 02:00,2,16.8,16.8,16.6,16.7,216
20140901|2014-07-02 02:30,2,16.65,16.65,16.6,16.65,1330
20140901|2014-07-02 03:00,2,16.65,16.65,16.6,16.65,586
20140901|2014-07-02 03:30,2,16.65,16.7,16.6,16.7,471
20140901|2014-07-02 05:30,2,16.65,16.65,16.65,16.65,300
20140901|2014-07-02 06:00,2,16.7,16.7,16.7,16.7,5
20140901|2014-07-02 06:30,2,16.65,16.65,16.65,16.65,2
20140901|2014-07-02 07:00,2,16.65,16.65,16.65,16.65,43
20140901|2014-07-02 07:30,2,16.65,16.75,16.65,16.75,2365
20140901|2014-07-02 08:00,2,16.75,16.8,16.75,16.8,188
20140901|2014-07-02 08:30,2,16.75,16.75,16.75,16.75,94
20140901|2014-07-02 09:00,2,16.75,16.75,16.75,16.75,175
20140901|2014-07-02 09:30,2,16.7,16.7,16.65,16.65,277
20140901|2014-07-02 10:00,2,16.65,16.65,16.6,16.65,332
20140901|2014-07-03 03:30,3,16.5,16.5,16.45,16.45,151
20140901|2014-07-03 04:00,3,16.5,16.5,16.5,16.5,4
20140901|2014-07-03 04:30,3,16.45,16.45,16.45,16.45,5
20140901|2014-07-03 05:00,3,16.4,16.45,16.4,16.45,105
20140901|2014-07-03 05:30,3,16.4,16.4,16.4,16.4,1
20140901|2014-07-03 06:00,3,16.45,16.45,16.4,16.4,708
20140901|2014-07-03 06:30,3,16.4,16.4,16.4,16.4,19
20140901|2014-07-03 07:00,3,16.4,16.4,16.4,16.4,99
20140901|2014-07-03 07:30,3,16.45,16.45,16.45,16.45,241
20140901|2014-07-03 08:00,3,16.35,16.35,16.3,16.3,103
20140901|2014-07-03 08:30,3,16.25,16.3,16.25,16.25,563
20140901|2014-07-03 09:00,3,16.25,16.25,16.2,16.2,14
20140901|2014-07-03 09:30,3,16.3,16.3,16.25,16.3,376
20140901|2014-07-03 10:00,3,16.3,16.3,16.25,16.3,731
20140901|2014-07-03 10:30,3,16.3,16.3,16.3,16.3,200
20140901|2014-07-04 02:00,4,16.3,16.3,16.25,16.25,10
20140901|2014-07-04 02:30,4,16.25,16.25,16.25,16.25,3
20140901|2014-07-04 03:00,4,16.2,16.2,16.2,16.2,98
20140901|2014-07-04 03:30,4,16.2,16.25,16.2,16.2,113
20140901|2014-07-04 04:30,4,16.2,16.25,16.2,16.25,59
20140901|2014-07-04 05:30,4,16.2,16.2,16.2,16.2,200
20140901|2014-07-04 06:00,4,16.2,16.2,16.15,16.15,17
20140901|2014-07-04 07:00,4,16.2,16.2,16.2,16.2,51
20140901|2014-07-04 07:30,4,16.2,16.2,16.2,16.2,4
20140901|2014-07-04 08:00,4,16.2,16.2,16.2,16.2,56
20140901|2014-07-04 10:00,4,16.2,16.2,16.2,16.2,350
20140901|2014-07-07 02:00,7,16.2,16.25,16.2,16.25,124
20140901|2014-07-07 02:30,7,16.3,16.3,16.3,16.3,1
20140901|2014-07-07 03:00,7,16.35,16.4,16.35,16.4,16
20140901|2014-07-07 03:30,7,16.35,16.35,16.35,16.35,32
20140901|2014-07-07 04:00,7,16.35,16.35,16.35,16.35,1
20140901|2014-07-07 06:30,7,16.35,16.4,16.35,16.4,6
20140901|2014-07-07 07:00,7,16.5,16.55,16.5,16.55,3
20140901|2014-07-07 07:30,7,16.5,16.5,16.5,16.5,10
20140901|2014-07-07 09:00,7,16.5,16.5,16.5,16.5,1
20140901|2014-07-07 09:30,7,16.5,16.55,16.5,16.55,4
20140901|2014-07-07 10:00,7,16.55,16.6,16.55,16.55,124
20140901|2014-07-08 02:00,8,16.65,16.7,16.65,16.7,3
20140901|2014-07-08 02:30,8,16.75,16.75,16.7,16.7,20
20140901|2014-07-08 03:30,8,16.75,16.85,16.75,16.85,44
20140901|2014-07-08 04:00,8,16.85,16.9,16.85,16.85,103
20140901|2014-07-08 04:30,8,16.85,16.85,16.85,16.85,60
20140901|2014-07-08 05:00,8,16.9,16.9,16.85,16.85,132
20140901|2014-07-08 06:00,8,16.8,16.8,16.8,16.8,52
20140901|2014-07-08 06:30,8,16.8,16.8,16.75,16.75,167
20140901|2014-07-08 07:30,8,16.75,16.75,16.75,16.75,100
20140901|2014-07-08 08:00,8,16.75,16.8,16.75,16.8,6
20140901|2014-07-08 08:30,8,16.85,17.05,16.85,17,601
20140901|2014-07-08 09:00,8,16.95,17.05,16.95,16.95,1339
20140901|2014-07-08 09:30,8,17,17,16.95,16.95,1352
20140901|2014-07-08 10:00,8,16.95,17,16.95,17,322
20140901|2014-07-09 02:00,9,16.75,16.75,16.75,16.75,16
20140901|2014-07-09 02:30,9,16.75,16.8,16.75,16.8,178
20140901|2014-07-09 03:30,9,16.85,16.85,16.85,16.85,70
20140901|2014-07-09 04:30,9,16.9,16.95,16.9,16.9,558
20140901|2014-07-09 05:00,9,16.9,16.9,16.9,16.9,200
20140901|2014-07-09 06:00,9,16.85,16.85,16.85,16.85,2
20140901|2014-07-09 06:30,9,16.8,16.8,16.8,16.8,105
20140901|2014-07-09 07:00,9,16.8,16.8,16.7,16.7,597
20140901|2014-07-09 07:30,9,16.7,16.7,16.6,16.7,373
20140901|2014-07-09 08:00,9,16.75,16.75,16.75,16.75,3
20140901|2014-07-09 08:30,9,16.7,16.7,16.7,16.7,64
20140901|2014-07-09 09:00,9,16.7,16.75,16.7,16.75,195
20140901|2014-07-09 09:30,9,16.7,16.7,16.65,16.65,165
20140901|2014-07-09 10:00,9,16.65,16.7,16.6,16.6,247
20140901|2014-07-09 10:30,9,16.65,16.65,16.65,16.65,4
20140901|2014-07-10 02:00,10,16.6,16.7,16.6,16.7,53
20140901|2014-07-10 02:30,10,16.65,16.65,16.65,16.65,101
20140901|2014-07-10 03:00,10,16.7,16.8,16.7,16.8,63
20140901|2014-07-10 03:30,10,16.8,17,16.8,17,339
20140901|2014-07-10 04:00,10,17.1,17.15,17.05,17.15,295
20140901|2014-07-10 04:30,10,17.1,17.2,17,17.15,316
20140901|2014-07-10 05:00,10,17.15,17.25,17.15,17.25,301
20140901|2014-07-10 05:30,10,17.2,17.4,17.2,17.4,677
20140901|2014-07-10 06:00,10,17.35,17.4,17.35,17.35,350
20140901|2014-07-10 06:30,10,17.35,17.35,17.25,17.25,217
20140901|2014-07-10 07:00,10,17.3,17.35,17.3,17.35,260
20140901|2014-07-10 07:30,10,17.3,17.6,17.3,17.5,971
20140901|2014-07-10 08:00,10,17.5,17.5,17.5,17.5,270
20140901|2014-07-10 08:30,10,17.5,17.5,17.35,17.45,174
20140901|2014-07-10 09:00,10,17.4,17.4,17.15,17.15,628
20140901|2014-07-10 09:30,10,17.2,17.2,17.05,17.05,129
20140901|2014-07-10 10:00,10,17.05,17.15,17.05,17.15,8
20140901|2014-07-11 02:00,11,17.05,17.1,16.95,16.95,110
20140901|2014-07-11 02:30,11,16.95,16.95,16.9,16.9,381
20140901|2014-07-11 03:00,11,16.85,16.95,16.8,16.95,277
20140901|2014-07-11 03:30,11,17,17,16.9,16.9,303
20140901|2014-07-11 04:00,11,16.9,16.9,16.9,16.9,2
20140901|2014-07-11 04:30,11,16.95,16.95,16.9,16.95,25
20140901|2014-07-11 05:00,11,17,17,16.95,17,73
20140901|2014-07-11 05:30,11,16.9,16.9,16.9,16.9,1
20140901|2014-07-11 06:00,11,17.05,17.05,17.05,17.05,90
20140901|2014-07-11 07:30,11,17.05,17.05,17.05,17.05,30
20140901|2014-07-11 08:00,11,17.05,17.1,17.05,17.1,225
20140901|2014-07-11 08:30,11,17.15,17.25,17.15,17.2,731
20140901|2014-07-11 09:00,11,17.15,17.15,17.15,17.15,121
20140901|2014-07-11 09:30,11,17.15,17.15,17.15,17.15,14
20140901|2014-07-11 10:00,11,17.1,17.15,17.1,17.15,365
20140901|2014-07-14 02:00,14,16.85,16.85,16.8,16.8,122
20140901|2014-07-14 02:30,14,16.85,16.9,16.85,16.9,132
20140901|2014-07-14 03:00,14,16.85,16.85,16.65,16.65,217
20140901|2014-07-14 03:30,14,16.65,16.8,16.65,16.75,131
20140901|2014-07-14 04:00,14,16.8,16.8,16.8,16.8,30
20140901|2014-07-14 04:30,14,16.75,16.75,16.75,16.75,100
20140901|2014-07-14 07:00,14,16.7,16.7,16.7,16.7,121
20140901|2014-07-14 07:30,14,16.7,16.7,16.65,16.7,18
20140901|2014-07-14 08:00,14,16.7,16.7,16.7,16.7,2
20140901|2014-07-14 08:30,14,16.7,16.7,16.7,16.7,135
20140901|2014-07-14 09:00,14,16.75,16.75,16.75,16.75,9
20140901|2014-07-14 09:30,14,16.7,16.7,16.55,16.6,218
20140901|2014-07-14 10:00,14,16.55,16.65,16.55,16.55,229
20140901|2014-07-15 02:00,15,16.5,16.55,16.4,16.55,9
20140901|2014-07-15 02:30,15,16.6,16.6,16.6,16.6,2
20140901|2014-07-15 03:00,15,16.6,16.6,16.6,16.6,1
20140901|2014-07-15 04:00,15,16.65,16.7,16.65,16.65,189
20140901|2014-07-15 04:30,15,16.65,16.65,16.65,16.65,10
20140901|2014-07-15 05:00,15,16.7,16.7,16.7,16.7,150
20140901|2014-07-15 05:30,15,16.75,16.75,16.75,16.75,252
20140901|2014-07-15 06:00,15,16.6,16.6,16.6,16.6,75
20140901|2014-07-15 07:00,15,16.6,16.6,16.6,16.6,70
20140901|2014-07-15 07:30,15,16.55,16.55,16.55,16.55,33
20140901|2014-07-15 08:00,15,16.55,16.55,16.55,16.55,10
20140901|2014-07-15 08:30,15,16.55,16.7,16.55,16.7,53
20140901|2014-07-15 09:00,15,16.7,16.8,16.7,16.75,125
20140901|2014-07-15 09:30,15,16.75,16.8,16.75,16.8,288
20140901|2014-07-15 10:00,15,16.8,16.8,16.65,16.65,725
20140901|2014-07-16 02:00,16,16.65,16.65,16.55,16.6,215
20140901|2014-07-16 02:30,16,16.65,16.65,16.5,16.5,270
20140901|2014-07-16 03:00,16,16.5,16.55,16.5,16.55,171
20140901|2014-07-16 03:30,16,16.5,16.5,16.5,16.5,43
20140901|2014-07-16 04:00,16,16.5,16.5,16.5,16.5,315
20140901|2014-07-16 04:30,16,16.5,16.5,16.5,16.5,223
20140901|2014-07-16 05:00,16,16.45,16.45,16.45,16.45,60
20140901|2014-07-16 05:30,16,16.45,16.45,16.45,16.45,168
20140901|2014-07-16 06:00,16,16.45,16.45,16.4,16.45,68
20140901|2014-07-16 07:00,16,16.45,16.45,16.45,16.45,1
20140901|2014-07-16 07:30,16,16.4,16.4,16.4,16.4,131
20140901|2014-07-16 08:00,16,16.35,16.35,16.35,16.35,111
20140901|2014-07-16 08:30,16,16.4,16.5,16.4,16.45,127
20140901|2014-07-16 09:00,16,16.45,16.5,16.45,16.5,193
20140901|2014-07-16 09:30,16,16.55,16.6,16.55,16.6,71
20140901|2014-07-16 10:00,16,16.55,16.6,16.5,16.5,418
20140901|2014-07-17 02:00,17,16.7,16.75,16.65,16.7,160
20140901|2014-07-17 02:30,17,16.65,16.65,16.65,16.65,236
20140901|2014-07-17 03:00,17,16.6,16.6,16.6,16.6,21
20140901|2014-07-17 03:30,17,16.65,16.7,16.65,16.65,107
20140901|2014-07-17 04:30,17,16.7,16.7,16.7,16.7,75
20140901|2014-07-17 05:00,17,16.7,16.8,16.7,16.8,132
20140901|2014-07-17 05:30,17,16.85,16.95,16.85,16.95,301
20140901|2014-07-17 06:00,17,16.95,16.95,16.95,16.95,21
20140901|2014-07-17 07:00,17,16.9,16.9,16.85,16.85,115
20140901|2014-07-17 07:30,17,16.85,16.85,16.85,16.85,93
20140901|2014-07-17 08:00,17,16.85,16.85,16.85,16.85,6
20140901|2014-07-17 08:30,17,16.8,16.8,16.65,16.65,251
20140901|2014-07-17 09:00,17,16.7,16.7,16.65,16.65,15
20140901|2014-07-17 09:30,17,16.7,16.7,16.7,16.7,106
20140901|2014-07-17 10:00,17,16.75,17.15,16.75,17.1,1375
20140901|2014-07-17 10:30,17,17.1,17.1,17.1,17.1,100
20140901|2014-07-18 02:00,18,17.45,17.55,17.25,17.3,377
20140901|2014-07-18 02:30,18,17.35,17.35,17.2,17.25,320
20140901|2014-07-18 03:00,18,17.2,17.3,17.15,17.3,493
20140901|2014-07-18 03:30,18,17.3,17.3,17.25,17.25,99
20140901|2014-07-18 04:00,18,17.25,17.3,17.25,17.3,4
20140901|2014-07-18 04:30,18,17.3,17.4,17.3,17.4,264
20140901|2014-07-18 05:00,18,17.35,17.35,17.35,17.35,12
20140901|2014-07-18 05:30,18,17.35,17.35,17.25,17.25,281
20140901|2014-07-18 06:00,18,17.2,17.25,17.2,17.2,29
20140901|2014-07-18 06:30,18,17.15,17.3,17.15,17.3,35
20140901|2014-07-18 07:00,18,17.25,17.25,17.25,17.25,101
20140901|2014-07-18 07:30,18,17.25,17.3,17.25,17.25,303
20140901|2014-07-18 08:00,18,17.25,17.25,17.1,17.1,116
20140901|2014-07-18 08:30,18,17.15,17.25,17.1,17.2,763
20140901|2014-07-18 09:00,18,17.2,17.3,17.15,17.25,600
20140901|2014-07-18 09:30,18,17.25,17.3,17.15,17.15,380
20140901|2014-07-18 10:00,18,17.15,17.2,17,17,405
20140901|2014-07-21 02:00,21,17.1,17.15,17.1,17.15,216
20140901|2014-07-21 02:30,21,17.15,17.2,17.1,17.2,317
20140901|2014-07-21 03:00,21,17.25,17.3,17.2,17.25,730
20140901|2014-07-21 03:30,21,17.25,17.25,17.15,17.15,12
20140901|2014-07-21 04:00,21,17.15,17.2,17.1,17.1,109
20140901|2014-07-21 04:30,21,17.1,17.15,17.05,17.15,463
20140901|2014-07-21 05:00,21,17.1,17.1,17.1,17.1,3
20140901|2014-07-21 05:30,21,17.1,17.1,17.05,17.1,4
20140901|2014-07-21 06:00,21,17.15,17.15,17.15,17.15,9
20140901|2014-07-21 06:30,21,17.15,17.2,17.15,17.15,11
20140901|2014-07-21 07:00,21,17.15,17.15,17.1,17.1,9
20140901|2014-07-21 07:30,21,17.1,17.1,17.1,17.1,1
20140901|2014-07-21 08:00,21,17.15,17.25,17.15,17.2,621
20140901|2014-07-21 08:30,21,17.2,17.3,17.2,17.2,542
20140901|2014-07-21 09:00,21,17.25,17.3,17.25,17.25,141
20140901|2014-07-21 09:30,21,17.3,17.55,17.3,17.4,754
20140901|2014-07-21 10:00,21,17.4,17.45,17.2,17.2,871
20140901|2014-07-22 02:00,22,17.15,17.15,17,17.05,281
20140901|2014-07-22 02:30,22,17.05,17.05,17.05,17.05,31
20140901|2014-07-22 03:00,22,17.05,17.1,17.05,17.05,554
20140901|2014-07-22 03:30,22,17.1,17.1,16.9,16.95,205
20140901|2014-07-22 04:00,22,16.95,16.95,16.85,16.85,477
20140901|2014-07-22 04:30,22,16.85,16.85,16.8,16.8,369
20140901|2014-07-22 05:00,22,16.8,16.9,16.8,16.9,43
20140901|2014-07-22 05:30,22,16.9,16.9,16.9,16.9,14
20140901|2014-07-22 06:00,22,16.9,16.95,16.9,16.95,10
20140901|2014-07-22 06:30,22,16.95,16.95,16.85,16.9,30
20140901|2014-07-22 07:00,22,16.9,16.9,16.9,16.9,7
20140901|2014-07-22 07:30,22,16.85,16.95,16.8,16.95,52
20140901|2014-07-22 08:00,22,16.95,16.95,16.85,16.85,123
20140901|2014-07-22 08:30,22,16.9,16.9,16.75,16.75,1143
20140901|2014-07-22 09:00,22,16.8,16.8,16.65,16.7,931
20140901|2014-07-22 09:30,22,16.7,16.8,16.7,16.8,423
20140901|2014-07-22 10:00,22,16.85,16.9,16.8,16.8,719
20140901|2014-07-23 02:00,23,16.9,16.9,16.75,16.75,218
20140901|2014-07-23 02:30,23,16.8,16.8,16.8,16.8,19
20140901|2014-07-23 03:00,23,16.8,16.8,16.75,16.8,360
20140901|2014-07-23 03:30,23,16.75,16.75,16.75,16.75,2
20140901|2014-07-23 04:00,23,16.75,16.8,16.7,16.7,231
20140901|2014-07-23 04:30,23,16.7,16.7,16.7,16.7,166
20140901|2014-07-23 05:00,23,16.7,16.7,16.65,16.65,31
20140901|2014-07-23 05:30,23,16.65,16.7,16.65,16.65,32
20140901|2014-07-23 06:00,23,16.7,16.7,16.65,16.65,18
20140901|2014-07-23 06:30,23,16.65,16.7,16.65,16.7,82
20140901|2014-07-23 07:00,23,16.7,16.75,16.7,16.7,98
20140901|2014-07-23 07:30,23,16.7,16.7,16.7,16.7,34
20140901|2014-07-23 08:00,23,16.7,16.7,16.65,16.65,185
20140901|2014-07-23 08:30,23,16.7,16.8,16.7,16.8,96
20140901|2014-07-23 09:00,23,16.8,16.85,16.8,16.85,285
20140901|2014-07-23 09:30,23,16.8,16.8,16.7,16.8,186
20140901|2014-07-23 10:00,23,16.75,16.95,16.75,16.85,502
20140901|2014-07-23 10:30,23,16.85,16.85,16.85,16.85,250
20140901|2014-07-24 02:00,24,17.1,17.3,17.1,17.15,607
20140901|2014-07-24 02:30,24,17.1,17.15,17,17.15,522
20140901|2014-07-24 03:00,24,17.15,17.15,16.75,16.8,568
20140901|2014-07-24 03:30,24,16.85,16.85,16.7,16.75,152
20140901|2014-07-24 04:00,24,16.75,16.75,16.75,16.75,4
20140901|2014-07-24 04:30,24,16.75,16.75,16.7,16.75,200
20140901|2014-07-24 05:00,24,16.75,16.75,16.75,16.75,12
20140901|2014-07-24 05:30,24,16.7,16.7,16.7,16.7,50
20140901|2014-07-24 06:00,24,16.7,16.7,16.7,16.7,179
20140901|2014-07-24 07:00,24,16.75,16.8,16.75,16.8,952
20140901|2014-07-24 07:30,24,16.7,16.8,16.7,16.8,19
20140901|2014-07-24 08:00,24,16.8,16.85,16.8,16.85,1213
20140901|2014-07-24 08:30,24,16.9,17.1,16.9,17.05,1007
20140901|2014-07-24 09:00,24,17.05,17.1,17.05,17.1,407
20140901|2014-07-24 09:30,24,17.1,17.15,17.1,17.15,277
20140901|2014-07-24 10:00,24,17.1,17.1,16.8,16.8,696
20140901|2014-07-24 10:30,24,16.75,16.75,16.75,16.75,1
20140901|2014-07-25 02:00,25,16.9,17.05,16.9,17.05,231
20140901|2014-07-25 02:30,25,17.05,17.15,17.05,17.1,42
20140901|2014-07-25 03:00,25,17,17.05,17,17.05,35
20140901|2014-07-25 03:30,25,17,17.05,17,17.05,22
20140901|2014-07-25 04:00,25,17.05,17.05,17.05,17.05,9
20140901|2014-07-25 04:30,25,17.05,17.05,17.05,17.05,9
20140901|2014-07-25 05:00,25,17.05,17.1,17,17.1,62
20140901|2014-07-25 05:30,25,17.05,17.05,17.05,17.05,21
20140901|2014-07-25 06:00,25,17.05,17.1,17.05,17.1,158
20140901|2014-07-25 06:30,25,17.05,17.05,17,17.05,39
20140901|2014-07-25 07:00,25,17.05,17.05,17,17,33
20140901|2014-07-25 07:30,25,17,17.05,17,17,98
20140901|2014-07-25 08:00,25,17,17.05,17,17.05,73
20140901|2014-07-25 08:30,25,17.1,17.15,17.1,17.15,284
20140901|2014-07-25 09:00,25,17.15,17.2,17.15,17.15,94
20140901|2014-07-25 09:30,25,17.15,17.35,17.15,17.3,754
20140901|2014-07-25 10:00,25,17.35,17.5,17.3,17.4,838
20140901|2014-07-25 10:30,25,17.4,17.4,17.4,17.4,20
20140901|2014-07-28 02:00,28,17.3,17.4,17.2,17.4,186
20140901|2014-07-28 02:30,28,17.45,17.5,17.25,17.5,687
20140901|2014-07-28 03:00,28,17.5,17.5,17.4,17.4,146
20140901|2014-07-28 03:30,28,17.4,17.45,17.4,17.45,169
20140901|2014-07-28 04:00,28,17.4,17.4,17.35,17.35,109
20140901|2014-07-28 04:30,28,17.35,17.35,17.35,17.35,23
20140901|2014-07-28 05:00,28,17.35,17.35,17.35,17.35,7
20140901|2014-07-28 05:30,28,17.35,17.35,17.3,17.3,48
20140901|2014-07-28 06:00,28,17.35,17.35,17.35,17.35,266
20140901|2014-07-28 07:00,28,17.35,17.35,17.35,17.35,22
20140901|2014-07-28 07:30,28,17.3,17.3,17.3,17.3,27
20140901|2014-07-28 08:00,28,17.3,17.3,17.25,17.25,212
20140901|2014-07-28 08:30,28,17.25,17.45,17.2,17.45,573
20140901|2014-07-28 09:00,28,17.45,17.55,17.45,17.5,309
20140901|2014-07-28 09:30,28,17.45,17.55,17.4,17.45,311
20140901|2014-07-28 10:00,28,17.45,17.45,17.25,17.25,321
20140901|2014-07-29 02:00,29,17,17.1,17,17.05,134
20140901|2014-07-29 02:30,29,17.1,17.1,17.05,17.1,430
20140901|2014-07-29 03:00,29,17.1,17.3,17.1,17.3,1029
20140901|2014-07-29 03:30,29,17.3,17.3,17.2,17.2,153
20140901|2014-07-29 04:00,29,17.2,17.2,17.15,17.15,41
20140901|2014-07-29 04:30,29,17.15,17.15,17.15,17.15,2
20140901|2014-07-29 05:00,29,17.2,17.2,17.2,17.2,30
20140901|2014-07-29 05:30,29,17.15,17.15,17.1,17.1,76
20140901|2014-07-29 06:00,29,17.05,17.05,17.05,17.05,42
20140901|2014-07-29 06:30,29,17.05,17.05,17.05,17.05,112
20140901|2014-07-29 07:00,29,17,17,16.95,16.95,27
20140901|2014-07-29 07:30,29,17,17,16.95,17,127
20140901|2014-07-29 08:00,29,17,17.05,17,17.05,4
20140901|2014-07-29 08:30,29,17.05,17.1,16.95,16.95,257
20140901|2014-07-29 09:00,29,17,17,16.95,16.95,23
20140901|2014-07-29 09:30,29,16.95,17,16.95,17,382
20140901|2014-07-29 10:00,29,17,17.15,17,17.15,952
20140901|2014-07-29 10:30,29,17.1,17.1,17.1,17.1,1
20140901|2014-07-30 02:00,30,17,17.05,17,17.05,51
20140901|2014-07-30 02:30,30,17.1,17.15,17.1,17.15,133
20140901|2014-07-30 03:00,30,17.2,17.2,17.1,17.15,23
20140901|2014-07-30 03:30,30,17.15,17.15,17.1,17.1,2
20140901|2014-07-30 04:00,30,17.1,17.1,17.1,17.1,50
20140901|2014-07-30 04:30,30,17.1,17.15,17.1,17.15,38
20140901|2014-07-30 05:00,30,17.2,17.2,17.1,17.15,12
20140901|2014-07-30 05:30,30,17.1,17.1,17.1,17.1,2
20140901|2014-07-30 06:00,30,17.1,17.1,17.05,17.05,3
20140901|2014-07-30 06:30,30,17.1,17.1,17.05,17.05,6
20140901|2014-07-30 07:00,30,17.05,17.1,17.05,17.1,19
20140901|2014-07-30 07:30,30,17.05,17.1,16.9,17.05,119
20140901|2014-07-30 08:00,30,17.05,17.1,17.05,17.1,40
20140901|2014-07-30 08:30,30,17.05,17.15,17.05,17.15,123
20140901|2014-07-30 09:00,30,17.2,17.35,17.2,17.2,669
20140901|2014-07-30 09:30,30,17.25,17.4,17.2,17.4,413
20140901|2014-07-30 10:00,30,17.4,17.45,17.2,17.2,301
20140901|2014-07-31 02:00,31,17.35,17.5,17.35,17.45,80
20140901|2014-07-31 02:30,31,17.5,17.65,17.45,17.65,243
20140901|2014-07-31 03:00,31,17.7,17.8,17.6,17.65,304
20140901|2014-07-31 03:30,31,17.6,17.9,17.6,17.85,291
20140901|2014-07-31 04:00,31,17.85,17.95,17.8,17.8,487
20140901|2014-07-31 04:30,31,17.8,17.8,17.7,17.7,210
20140901|2014-07-31 05:00,31,17.8,17.8,17.8,17.8,44
20140901|2014-07-31 05:30,31,17.8,17.8,17.8,17.8,19
20140901|2014-07-31 06:00,31,17.7,17.7,17.7,17.7,2
20140901|2014-07-31 06:30,31,17.7,17.9,17.7,17.85,329
20140901|2014-07-31 07:00,31,17.85,17.85,17.7,17.7,51
20140901|2014-07-31 07:30,31,17.75,17.85,17.75,17.85,43
20140901|2014-07-31 08:00,31,17.9,17.9,17.8,17.85,14
20140901|2014-07-31 08:30,31,17.85,17.95,17.85,17.95,200
20140901|2014-07-31 09:00,31,18,18.05,17.9,18,323
20140901|2014-07-31 09:30,31,18,18.4,18,18.4,428
20140901|2014-07-31 10:00,31,18.35,18.4,18.15,18.15,981
20140901|2014-07-31 10:30,31,18.15,18.15,18.15,18.15,5
20140901|2014-08-01 02:00,1,18.2,18.65,18.2,18.6,144
20140901|2014-08-01 02:30,1,18.65,18.7,18.45,18.5,471
20140901|2014-08-01 03:00,1,18.5,18.7,18.5,18.7,775
20140901|2014-08-01 03:30,1,18.75,18.8,18.7,18.7,40
20140901|2014-08-01 04:00,1,18.75,18.75,18.7,18.7,151
20140901|2014-08-01 04:30,1,18.7,18.7,18.55,18.55,1059
20140901|2014-08-01 05:00,1,18.6,18.75,18.55,18.75,548
20140901|2014-08-01 05:30,1,18.7,18.7,18.6,18.65,54
20140901|2014-08-01 06:00,1,18.65,18.7,18.6,18.7,266
20140901|2014-08-01 06:30,1,18.65,18.65,18.55,18.55,150
20140901|2014-08-01 07:00,1,18.6,18.65,18.55,18.65,675
20140901|2014-08-01 07:30,1,18.55,18.55,18.3,18.4,561
20140901|2014-08-01 08:00,1,18.4,18.55,18.4,18.45,89
20140901|2014-08-01 08:30,1,18.35,18.4,18.05,18.1,251
20140901|2014-08-01 09:00,1,18,18.15,17.9,18.1,324
20140901|2014-08-01 09:30,1,18.1,18.45,18.1,18.45,137
20140901|2014-08-01 10:00,1,18.45,18.7,18.45,18.6,934
20140901|2014-08-01 10:30,1,18.65,18.65,18.65,18.65,14
20140901|2014-08-04 02:00,4,18.65,18.85,18.65,18.85,262
20140901|2014-08-04 02:30,4,18.8,18.85,18.7,18.8,375
20140901|2014-08-04 03:00,4,18.8,18.8,18.75,18.75,87
20140901|2014-08-04 03:30,4,18.75,18.9,18.75,18.8,304
20140901|2014-08-04 04:00,4,18.75,18.75,18.7,18.7,22
20140901|2014-08-04 04:30,4,18.75,18.75,18.65,18.65,152
20140901|2014-08-04 05:00,4,18.65,18.65,18.6,18.6,94
20140901|2014-08-04 05:30,4,18.65,18.65,18.55,18.55,281
20140901|2014-08-04 06:00,4,18.5,18.5,18.5,18.5,1
20140901|2014-08-04 06:30,4,18.55,18.55,18.55,18.55,4
20140901|2014-08-04 07:00,4,18.5,18.55,18.5,18.55,2
20140901|2014-08-04 07:30,4,18.55,18.6,18.55,18.6,14
20140901|2014-08-04 08:00,4,18.6,18.6,18.55,18.6,184
20140901|2014-08-04 08:30,4,18.65,18.65,18.5,18.55,376
20140901|2014-08-04 09:00,4,18.55,18.6,18.55,18.55,186
20140901|2014-08-04 09:30,4,18.6,18.8,18.6,18.8,168
20140901|2014-08-04 10:00,4,18.8,18.8,18.65,18.7,675
20140901|2014-08-05 02:00,5,18.4,18.5,18.4,18.45,671
20140901|2014-08-05 02:30,5,18.4,18.5,18.4,18.4,395
20140901|2014-08-05 03:00,5,18.4,18.4,18.35,18.35,145
20140901|2014-08-05 03:30,5,18.35,18.4,18.35,18.4,130
20140901|2014-08-05 04:00,5,18.35,18.45,18.35,18.45,55
20140901|2014-08-05 04:30,5,18.45,18.5,18.45,18.45,420
20140901|2014-08-05 05:00,5,18.45,18.45,18.45,18.45,123
20140901|2014-08-05 05:30,5,18.4,18.45,18.4,18.45,58
20140901|2014-08-05 06:00,5,18.4,18.5,18.4,18.5,110
20140901|2014-08-05 06:30,5,18.5,18.55,18.45,18.55,226
20140901|2014-08-05 07:00,5,18.55,18.55,18.5,18.55,15
20140901|2014-08-05 07:30,5,18.6,18.6,18.5,18.5,128
20140901|2014-08-05 08:00,5,18.45,18.5,18.45,18.5,153
20140901|2014-08-05 08:30,5,18.5,18.65,18.45,18.6,455
20140901|2014-08-05 09:00,5,18.55,18.7,18.5,18.55,357
20140901|2014-08-05 09:30,5,18.5,18.5,18.45,18.5,83
20140901|2014-08-05 10:00,5,18.55,18.6,18.4,18.45,173
20140901|2014-08-05 10:30,5,18.5,18.5,18.5,18.5,50
20140901|2014-08-06 02:00,6,18.65,19.05,18.65,18.75,407
20140901|2014-08-06 02:30,6,18.8,18.85,18.75,18.85,92
20140901|2014-08-06 03:00,6,18.85,18.85,18.85,18.85,14
20140901|2014-08-06 03:30,6,18.9,19.1,18.9,19.1,221
20140901|2014-08-06 04:00,6,19.1,19.3,19.1,19.25,621
20140901|2014-08-06 04:30,6,19.2,19.2,19.1,19.1,248
20140901|2014-08-06 05:00,6,19.15,19.2,19.05,19.2,1052
20140901|2014-08-06 05:30,6,19.3,19.35,19.15,19.15,555
20140901|2014-08-06 06:00,6,19.1,19.1,19.05,19.05,624
20140901|2014-08-06 06:30,6,19.05,19.1,19,19.1,265
20140901|2014-08-06 07:00,6,19.15,19.15,19.15,19.15,201
20140901|2014-08-06 07:30,6,19.15,19.15,19.1,19.1,18
20140901|2014-08-06 08:00,6,19.15,19.2,19.15,19.2,24
20140901|2014-08-06 08:30,6,19.15,19.15,18.9,18.95,427
20140901|2014-08-06 09:00,6,18.9,18.9,18.65,18.75,398
20140901|2014-08-06 09:30,6,18.75,18.8,18.7,18.7,762
20140901|2014-08-06 10:00,6,18.65,18.75,18.55,18.65,286
20140901|2014-08-07 02:00,7,18.9,19.05,18.9,19.05,65
20140901|2014-08-07 02:30,7,19.05,19.05,18.95,18.95,195
20140901|2014-08-07 03:00,7,18.9,18.9,18.8,18.8,446
20140901|2014-08-07 03:30,7,18.8,18.8,18.75,18.8,256
20140901|2014-08-07 04:00,7,18.9,18.9,18.9,18.9,51
20140901|2014-08-07 04:30,7,18.95,18.95,18.85,18.85,185
20140901|2014-08-07 05:00,7,18.9,18.9,18.85,18.85,43
20140901|2014-08-07 05:30,7,18.9,18.9,18.85,18.9,25
20140901|2014-08-07 06:00,7,18.9,18.9,18.8,18.85,41
20140901|2014-08-07 06:30,7,18.85,18.9,18.85,18.85,59
20140901|2014-08-07 07:00,7,18.8,18.8,18.7,18.75,94
20140901|2014-08-07 07:30,7,18.75,18.9,18.7,18.9,83
20140901|2014-08-07 08:00,7,18.85,18.85,18.65,18.65,61
20140901|2014-08-07 08:30,7,18.65,18.7,18.55,18.7,1028
20140901|2014-08-07 09:00,7,18.65,18.85,18.65,18.75,321
20140901|2014-08-07 09:30,7,18.75,18.95,18.7,18.9,2115
20140901|2014-08-07 10:00,7,18.95,19.1,18.95,18.95,959
20140901|2014-08-08 02:00,8,19.4,19.95,19.4,19.8,1382
20140901|2014-08-08 02:30,8,19.8,20,19.8,20,375
20140901|2014-08-08 03:00,8,19.9,19.9,19.8,19.8,219
20140901|2014-08-08 03:30,8,19.7,19.7,19.45,19.55,439
20140901|2014-08-08 04:00,8,19.6,19.65,19.6,19.65,272
20140901|2014-08-08 04:30,8,19.6,19.6,19.6,19.6,3
20140901|2014-08-08 05:00,8,19.55,19.55,19.5,19.55,96
20140901|2014-08-08 05:30,8,19.5,19.55,19.4,19.5,622
20140901|2014-08-08 06:00,8,19.5,19.55,19.15,19.25,698
20140901|2014-08-08 06:30,8,19.25,19.35,19.25,19.35,109
20140901|2014-08-08 07:00,8,19.25,19.3,19.2,19.2,365
20140901|2014-08-08 07:30,8,19.15,19.25,19.05,19.25,1512
20140901|2014-08-08 08:00,8,19.2,19.3,19.15,19.25,464
20140901|2014-08-08 08:30,8,19.25,19.4,19.2,19.3,288
20140901|2014-08-08 09:00,8,19.35,19.55,19.25,19.55,981
20140901|2014-08-08 09:30,8,19.55,19.55,19.3,19.45,388
20140901|2014-08-08 10:00,8,19.45,19.55,19.35,19.5,1001
20140901|2014-08-11 02:00,11,19.2,19.3,19.15,19.25,1248
20140901|2014-08-11 02:30,11,19.25,19.25,19.05,19.05,326
20140901|2014-08-11 03:00,11,19.05,19.1,19.05,19.05,1346
20140901|2014-08-11 03:30,11,19.05,19.1,19.05,19.1,367
20140901|2014-08-11 04:00,11,19.05,19.05,19,19.05,247
20140901|2014-08-11 04:30,11,19.05,19.05,19.05,19.05,123
20140901|2014-08-11 05:00,11,19.05,19.1,19,19.05,504
20140901|2014-08-11 05:30,11,19,19,19,19,100
20140901|2014-08-11 06:00,11,19.05,19.05,18.95,19,156
20140901|2014-08-11 06:30,11,18.95,18.95,18.95,18.95,1034
20140901|2014-08-11 07:00,11,18.9,18.9,18.85,18.85,458
20140901|2014-08-11 07:30,11,18.8,18.9,18.8,18.85,673
20140901|2014-08-11 08:00,11,18.8,18.8,18.8,18.8,680
20140901|2014-08-11 08:30,11,18.8,18.8,18.7,18.7,591
20140901|2014-08-11 09:00,11,18.65,18.65,18.45,18.55,2090
20140901|2014-08-11 09:30,11,18.55,18.55,18.45,18.5,1223
20140901|2014-08-11 10:00,11,18.5,18.5,18.3,18.4,1264
20140901|2014-08-11 10:30,11,18.45,18.45,18.45,18.45,40
20140901|2014-08-12 02:00,12,18.45,18.6,18.4,18.5,317
20140901|2014-08-12 02:30,12,18.55,18.55,18.45,18.5,60
20140901|2014-08-12 03:00,12,18.45,18.5,18.4,18.5,225
20140901|2014-08-12 03:30,12,18.5,18.5,18.4,18.4,332
20140901|2014-08-12 04:00,12,18.4,18.4,18.4,18.4,82
20140901|2014-08-12 04:30,12,18.35,18.4,18.35,18.35,249
20140901|2014-08-12 05:00,12,18.3,18.3,18.3,18.3,41
20140901|2014-08-12 06:00,12,18.3,18.3,18.3,18.3,147
20140901|2014-08-12 06:30,12,18.35,18.5,18.35,18.5,226
20140901|2014-08-12 07:00,12,18.5,18.5,18.5,18.5,140
20140901|2014-08-12 07:30,12,18.45,18.45,18.45,18.45,70
20140901|2014-08-12 08:00,12,18.45,18.65,18.45,18.6,63
20140901|2014-08-12 08:30,12,18.65,18.65,18.35,18.4,1033
20140901|2014-08-12 09:00,12,18.35,18.35,18.3,18.3,503
20140901|2014-08-12 09:30,12,18.3,18.35,18.25,18.35,32
20140901|2014-08-12 10:00,12,18.4,18.65,18.4,18.55,1179
20140901|2014-08-13 02:00,13,18.4,18.4,18.2,18.2,256
20140901|2014-08-13 02:30,13,18.15,18.15,18.1,18.15,106
20140901|2014-08-13 03:00,13,18.15,18.15,18.05,18.15,53
20140901|2014-08-13 03:30,13,18.1,18.1,18.1,18.1,102
20140901|2014-08-13 04:00,13,18.15,18.15,18.1,18.1,89
20140901|2014-08-13 04:30,13,18.1,18.1,18.1,18.1,1
20140901|2014-08-13 05:00,13,18.15,18.15,18.15,18.15,48
20140901|2014-08-13 05:30,13,18.15,18.15,18.05,18.05,199
20140901|2014-08-13 06:00,13,18.05,18.15,18.05,18.15,146
20140901|2014-08-13 06:30,13,18.15,18.15,18.15,18.15,51
20140901|2014-08-13 07:00,13,18.15,18.15,18.1,18.1,208
20140901|2014-08-13 07:30,13,18.1,18.2,18.1,18.2,217
20140901|2014-08-13 08:00,13,18.2,18.2,18.15,18.15,220
20140901|2014-08-13 08:30,13,18.1,18.2,18.1,18.2,70
20140901|2014-08-13 09:00,13,18.15,18.2,18.15,18.2,111
20140901|2014-08-13 09:30,13,18.2,18.25,18.1,18.15,50
20140901|2014-08-13 10:00,13,18.1,18.1,17.8,17.8,776
20140901|2014-08-14 02:00,14,18.15,18.15,17.8,17.8,1710
20140901|2014-08-14 02:30,14,17.8,17.9,17.75,17.75,1547
20140901|2014-08-14 03:00,14,17.8,17.9,17.8,17.9,751
20140901|2014-08-14 03:30,14,17.9,17.9,17.7,17.9,934
20140901|2014-08-14 04:00,14,17.85,17.85,17.8,17.8,239
20140901|2014-08-14 04:30,14,17.8,17.8,17.8,17.8,215
20140901|2014-08-14 05:00,14,17.8,17.8,17.6,17.6,3546
20140901|2014-08-14 05:30,14,17.6,17.65,17.6,17.6,897
20140901|2014-08-14 06:00,14,17.6,17.65,17.6,17.6,350
20140901|2014-08-14 06:30,14,17.6,17.6,17.55,17.55,111
20140901|2014-08-14 07:00,14,17.6,17.6,17.6,17.6,19
20140901|2014-08-14 07:30,14,17.6,17.75,17.6,17.7,304
20140901|2014-08-14 08:00,14,17.7,17.7,17.65,17.65,2
20140901|2014-08-14 08:30,14,17.65,17.65,17.55,17.55,671
20140901|2014-08-14 09:00,14,17.55,17.6,17.55,17.55,235
20140901|2014-08-14 09:30,14,17.55,17.6,17.5,17.55,474
20140901|2014-08-14 10:00,14,17.55,17.55,17.45,17.5,383
20140901|2014-08-15 02:00,15,17.45,17.45,17.3,17.3,210
20140901|2014-08-15 02:30,15,17.25,17.25,17.2,17.25,207
20140901|2014-08-15 03:00,15,17.2,17.2,17.1,17.1,613
20140901|2014-08-15 03:30,15,17.15,17.15,17,17.05,330
20140901|2014-08-15 04:00,15,17,17,16.85,16.95,1221
20140901|2014-08-15 04:30,15,17,17,16.95,16.95,1495
20140901|2014-08-15 05:00,15,17,17,17,17,5
20140901|2014-08-15 05:30,15,16.95,16.95,16.95,16.95,44
20140901|2014-08-15 06:00,15,16.95,17,16.95,17,37
20140901|2014-08-15 06:30,15,17,17.05,17,17.05,24
20140901|2014-08-15 07:00,15,17,17,17,17,25
20140901|2014-08-15 07:30,15,16.95,17,16.95,17,3
20140901|2014-08-15 08:00,15,17,17,17,17,20
20140901|2014-08-15 08:30,15,17.05,17.1,17.05,17.05,178
20140901|2014-08-15 09:00,15,17,17,16.95,17,437
20140901|2014-08-15 09:30,15,17,18.1,16.95,17.75,1562
20140901|2014-08-15 10:00,15,17.75,18,17.55,17.85,2175
20140901|2014-08-15 10:30,15,17.8,17.8,17.8,17.8,550
20140901|2014-08-18 02:00,18,17.25,17.35,17,17.05,569
20140901|2014-08-18 02:30,18,17.05,17.2,17,17.2,513
20140901|2014-08-18 03:00,18,17.15,17.2,17.15,17.2,215
20140901|2014-08-18 03:30,18,17.2,17.3,17.15,17.25,302
20140901|2014-08-18 04:00,18,17.25,17.3,17.25,17.3,576
20140901|2014-08-18 04:30,18,17.3,17.35,17.25,17.35,358
20140901|2014-08-18 05:00,18,17.35,17.35,17.35,17.35,58
20140901|2014-08-18 06:00,18,17.35,17.35,17.3,17.3,3
20140901|2014-08-18 06:30,18,17.25,17.25,17.25,17.25,32
20140901|2014-08-18 07:00,18,17.3,17.3,17.3,17.3,18
20140901|2014-08-18 07:30,18,17.3,17.35,17.25,17.35,143
20140901|2014-08-18 08:00,18,17.3,17.3,17.25,17.25,304
20140901|2014-08-18 08:30,18,17.25,17.35,17.25,17.25,117
20140901|2014-08-18 09:00,18,17.25,17.25,17.2,17.2,443
20140901|2014-08-18 09:30,18,17.25,17.25,17.2,17.2,44
20140901|2014-08-18 10:00,18,17.25,17.25,17,17.05,1375
20140901|2014-08-19 02:00,19,16.9,17.1,16.65,16.7,209
20140901|2014-08-19 02:30,19,16.75,16.75,16.65,16.7,519
20140901|2014-08-19 03:00,19,16.7,16.8,16.7,16.8,213
20140901|2014-08-19 03:30,19,16.8,16.85,16.75,16.85,291
20140901|2014-08-19 04:00,19,16.85,16.85,16.75,16.8,179
20140901|2014-08-19 04:30,19,16.8,16.8,16.75,16.8,537
20140901|2014-08-19 05:00,19,16.8,16.8,16.75,16.8,50
20140901|2014-08-19 05:30,19,16.8,16.9,16.8,16.9,89
20140901|2014-08-19 06:00,19,16.9,16.9,16.8,16.8,99
20140901|2014-08-19 06:30,19,16.85,16.85,16.75,16.75,658
20140901|2014-08-19 07:00,19,16.75,16.85,16.75,16.8,196
20140901|2014-08-19 07:30,19,16.8,16.8,16.75,16.8,151
20140901|2014-08-19 08:00,19,16.8,16.8,16.75,16.8,80
20140901|2014-08-19 08:30,19,16.8,16.85,16.8,16.85,574
20140901|2014-08-19 09:00,19,16.8,17,16.8,16.95,1973
20140901|2014-08-19 09:30,19,16.9,17,16.8,16.85,1597
20140901|2014-08-19 10:00,19,16.85,17.05,16.85,16.95,8163
20140901|2014-08-20 02:00,20,16.9,17.1,16.9,17.05,537
20140901|2014-08-20 02:30,20,17.05,17.1,17,17.1,323
20140901|2014-08-20 03:00,20,17.1,17.3,17.1,17.15,197
20140901|2014-08-20 03:30,20,17.15,17.2,17.15,17.15,81
20140901|2014-08-20 04:00,20,17.1,17.2,17.1,17.15,137
20140901|2014-08-20 04:30,20,17.2,17.2,17.1,17.1,611
20140901|2014-08-20 05:00,20,17.1,17.1,17.05,17.05,163
20140901|2014-08-20 05:30,20,17,17,17,17,192
20140901|2014-08-20 06:00,20,17,17,17,17,3
20140901|2014-08-20 06:30,20,16.95,16.95,16.9,16.9,345
20140901|2014-08-20 07:00,20,16.95,17.2,16.95,17.15,795
20140901|2014-08-20 07:30,20,17.15,17.2,17.1,17.2,428
20140901|2014-08-20 08:00,20,17.15,17.2,17.15,17.15,165
20140901|2014-08-20 08:30,20,17.15,17.15,17.05,17.1,1418
20140901|2014-08-20 09:00,20,17.1,17.1,17,17,646
20140901|2014-08-20 09:30,20,17,17.1,16.95,17,178
20140901|2014-08-20 10:00,20,16.95,17.1,16.95,17.1,954
20140901|2014-08-20 10:30,20,17.05,17.05,17.05,17.05,7
20140901|2014-08-21 02:00,21,17,17.2,16.95,17.15,402
20140901|2014-08-21 02:30,21,17.1,17.1,16.75,16.75,768
20140901|2014-08-21 03:00,21,16.8,16.9,16.75,16.75,758
20140901|2014-08-21 03:30,21,16.75,16.8,16.7,16.7,28
20140901|2014-08-21 04:00,21,16.75,16.75,16.75,16.75,128
20140901|2014-08-21 04:30,21,16.8,16.8,16.8,16.8,27
20140901|2014-08-21 05:00,21,16.75,16.8,16.7,16.75,222
20140901|2014-08-21 05:30,21,16.7,16.7,16.7,16.7,1
20140901|2014-08-21 06:00,21,16.7,16.8,16.7,16.7,19
20140901|2014-08-21 06:30,21,16.75,16.75,16.75,16.75,11
20140901|2014-08-21 07:00,21,16.7,16.7,16.65,16.7,281
20140901|2014-08-21 07:30,21,16.7,16.75,16.7,16.75,42
20140901|2014-08-21 08:00,21,16.75,16.8,16.7,16.8,239
20140901|2014-08-21 08:30,21,16.75,16.8,16.7,16.8,421
20140901|2014-08-21 09:00,21,16.8,16.95,16.8,16.85,458
20140901|2014-08-21 09:30,21,16.9,16.9,16.8,16.8,644
20140901|2014-08-21 10:00,21,16.8,16.85,16.75,16.75,2543
20140901|2014-08-22 02:00,22,16.8,16.8,16.6,16.6,262
20140901|2014-08-22 02:30,22,16.6,16.6,16.6,16.6,499
20140901|2014-08-22 03:00,22,16.6,16.8,16.6,16.8,1144
20140901|2014-08-22 03:30,22,16.75,16.8,16.75,16.8,407
20140901|2014-08-22 04:00,22,16.8,16.9,16.8,16.85,139
20140901|2014-08-22 04:30,22,16.9,16.9,16.85,16.85,22
20140901|2014-08-22 05:00,22,16.85,17.3,16.85,17.25,1077
20140901|2014-08-22 05:30,22,17.25,17.25,17,17,578
20140901|2014-08-22 06:00,22,17,17,16.9,16.9,217
20140901|2014-08-22 06:30,22,16.9,16.95,16.8,16.85,22
20140901|2014-08-22 07:00,22,16.8,16.9,16.8,16.9,124
20140901|2014-08-22 07:30,22,16.9,17.05,16.85,16.9,971
20140901|2014-08-22 08:00,22,16.9,16.9,16.85,16.9,172
20140901|2014-08-22 08:30,22,16.85,17,16.85,16.9,568
20140901|2014-08-22 09:00,22,16.85,17,16.65,16.7,676
20140901|2014-08-22 09:30,22,16.7,17.1,16.7,17.05,389
20140901|2014-08-22 10:00,22,17.1,17.2,16.9,17,2641
20140901|2014-08-25 02:00,25,16.45,16.65,16.45,16.6,267
20140901|2014-08-25 02:30,25,16.65,16.65,16.65,16.65,144
20140901|2014-08-25 03:00,25,16.65,16.7,16.65,16.65,119
20140901|2014-08-25 03:30,25,16.65,16.8,16.65,16.8,73
20140901|2014-08-25 04:00,25,16.75,16.8,16.75,16.8,123
20140901|2014-08-25 04:30,25,16.8,16.85,16.8,16.8,206
20140901|2014-08-25 05:00,25,16.85,16.85,16.8,16.85,124
20140901|2014-08-25 05:30,25,16.8,16.9,16.8,16.8,146
20140901|2014-08-25 06:00,25,16.8,16.8,16.8,16.8,3
20140901|2014-08-25 06:30,25,16.75,16.75,16.75,16.75,2
20140901|2014-08-25 07:00,25,16.75,16.75,16.75,16.75,10
20140901|2014-08-25 07:30,25,16.75,16.75,16.7,16.7,78
20140901|2014-08-25 08:00,25,16.65,16.7,16.6,16.7,58
20140901|2014-08-25 08:30,25,16.65,16.8,16.6,16.6,98
20140901|2014-08-25 09:00,25,16.65,16.7,16.6,16.7,26
20140901|2014-08-25 09:30,25,16.65,16.65,16.55,16.55,195
20140901|2014-08-25 10:00,25,16.55,16.6,16.45,16.5,555
20140901|2014-08-26 02:00,26,16.5,16.55,16.5,16.55,283
20140901|2014-08-26 02:30,26,16.6,16.6,16.55,16.6,116
20140901|2014-08-26 03:00,26,16.6,16.6,16.6,16.6,20
20140901|2014-08-26 03:30,26,16.55,16.55,16.55,16.55,16
20140901|2014-08-26 04:00,26,16.6,16.65,16.6,16.6,32
20140901|2014-08-26 04:30,26,16.65,16.75,16.65,16.7,85
20140901|2014-08-26 05:00,26,16.65,16.65,16.6,16.6,198
20140901|2014-08-26 05:30,26,16.55,16.55,16.35,16.4,761
20140901|2014-08-26 06:00,26,16.45,16.45,16.35,16.4,80
20140901|2014-08-26 06:30,26,16.4,16.4,16.35,16.4,349
20140901|2014-08-26 07:00,26,16.4,16.5,16.4,16.5,745
20140901|2014-08-26 07:30,26,16.5,16.55,16.5,16.55,11
20140901|2014-08-26 08:00,26,16.5,16.5,16.45,16.45,29
20140901|2014-08-26 08:30,26,16.45,16.55,16.4,16.5,883
20140901|2014-08-26 09:00,26,16.5,16.55,16.45,16.45,891
20140901|2014-08-26 09:30,26,16.45,16.45,16.4,16.45,300
20140901|2014-08-26 10:00,26,16.45,16.45,16.3,16.3,789
20140901|2014-08-26 10:30,26,16.3,16.3,16.3,16.3,24
20140901|2014-08-27 02:00,27,16.5,16.55,16.4,16.5,187
20140901|2014-08-27 02:30,27,16.5,16.55,16.5,16.5,479
20140901|2014-08-27 03:00,27,16.55,16.55,16.45,16.45,699
20140901|2014-08-27 03:30,27,16.45,16.45,16.4,16.45,657
20140901|2014-08-27 04:00,27,16.45,16.45,16.4,16.4,122
20140901|2014-08-27 04:30,27,16.4,16.45,16.4,16.4,638
20140901|2014-08-27 05:00,27,16.4,16.45,16.4,16.4,64
20140901|2014-08-27 05:30,27,16.45,16.45,16.45,16.45,28
20140901|2014-08-27 06:00,27,16.45,16.45,16.45,16.45,25
20140901|2014-08-27 06:30,27,16.45,16.45,16.45,16.45,1
20140901|2014-08-27 07:00,27,16.45,16.5,16.45,16.5,54
20140901|2014-08-27 07:30,27,16.5,16.5,16.5,16.5,14
20140901|2014-08-27 08:00,27,16.5,16.5,16.4,16.45,843
20140901|2014-08-27 08:30,27,16.4,16.55,16.4,16.55,166
20140901|2014-08-27 09:00,27,16.55,16.55,16.45,16.5,273
20140901|2014-08-27 09:30,27,16.55,16.55,16.45,16.45,487
20140901|2014-08-27 10:00,27,16.45,16.5,16.4,16.5,852
20140901|2014-08-28 02:00,28,16.6,16.8,16.55,16.75,503
20140901|2014-08-28 02:30,28,16.75,16.85,16.75,16.85,983
20140901|2014-08-28 03:00,28,16.85,17,16.8,17,383
20140901|2014-08-28 03:30,28,16.95,17,16.85,16.95,490
20140901|2014-08-28 04:00,28,16.9,16.95,16.85,16.95,82
20140901|2014-08-28 04:30,28,17,17.3,16.95,17.25,615
20140901|2014-08-28 05:00,28,17.25,17.65,17.25,17.4,1266
20140901|2014-08-28 05:30,28,17.45,17.7,17.45,17.55,672
20140901|2014-08-28 06:00,28,17.6,17.6,17.35,17.35,757
20140901|2014-08-28 06:30,28,17.4,17.55,17.4,17.55,435
20140901|2014-08-28 07:00,28,17.5,17.5,17.4,17.4,109
20140901|2014-08-28 07:30,28,17.4,17.4,17.3,17.35,135
20140901|2014-08-28 08:00,28,17.4,17.45,17.4,17.45,249
20140901|2014-08-28 08:30,28,17.35,17.4,17.2,17.2,457
20140901|2014-08-28 09:00,28,17.25,17.4,17.2,17.3,944
20140901|2014-08-28 09:30,28,17.3,17.3,17.1,17.15,368
20140901|2014-08-28 10:00,28,17.15,17.3,17.15,17.25,485
20140901|2014-08-29 02:00,29,17.05,17.15,16.85,16.85,367
20140901|2014-08-29 02:30,29,16.8,16.95,16.8,16.95,149
20140901|2014-08-29 03:00,29,16.95,17.1,16.95,17.05,779
20140901|2014-08-29 03:30,29,17.05,17.05,17,17.05,15
20140901|2014-08-29 04:00,29,17.1,17.2,17.1,17.2,345
20140901|2014-08-29 04:30,29,17.2,17.25,17.2,17.25,377
20140901|2014-08-29 05:00,29,17.25,17.25,17.2,17.25,227
20140901|2014-08-29 05:30,29,17.3,17.35,17.25,17.25,713
20140901|2014-08-29 06:00,29,17.25,17.3,17.25,17.3,92
20140901|2014-08-29 06:30,29,17.3,17.3,17.25,17.3,184
20140901|2014-08-29 07:00,29,17.35,17.35,17.3,17.35,213
20140901|2014-08-29 07:30,29,17.35,17.4,17.3,17.4,268
20140901|2014-08-29 08:00,29,17.35,17.4,17.3,17.35,239
20140901|2014-08-29 08:30,29,17.4,17.55,17.4,17.5,986
20140901|2014-08-29 09:00,29,17.55,17.85,17.55,17.8,1507
20140901|2014-08-29 09:30,29,17.8,17.85,17.5,17.55,735
20140901|2014-08-29 10:00,29,17.5,17.6,17.45,17.5,1405
20140901|2014-09-01 02:00,1,17.45,17.55,17.35,17.5,472
20140901|2014-09-01 02:30,1,17.5,17.55,17.5,17.5,261
20140901|2014-09-01 03:00,1,17.5,17.65,17.5,17.65,365
20140901|2014-09-01 03:30,1,17.7,17.8,17.65,17.8,643
20140901|2014-09-01 04:00,1,17.8,17.85,17.8,17.85,634
20140901|2014-09-01 04:30,1,17.85,17.85,17.8,17.8,111
20140901|2014-09-01 05:00,1,17.8,17.85,17.7,17.75,1492
20140901|2014-09-01 05:30,1,17.7,17.7,17.65,17.7,276
20140901|2014-09-01 06:30,1,17.7,17.7,17.7,17.7,17
20140901|2014-09-01 07:30,1,17.7,17.7,17.7,17.7,85
20140901|2014-09-01 08:00,1,17.65,17.65,17.6,17.6,413
20140901|2014-09-01 08:30,1,17.55,17.6,17.55,17.6,482
20140901|2014-09-01 09:00,1,17.6,17.6,17.55,17.6,221
20140901|2014-09-01 09:30,1,17.65,17.7,17.6,17.7,63
20140901|2014-09-01 10:00,1,17.7,17.8,17.65,17.8,1789
20140901|2014-09-01 10:30,1,17.8,17.8,17.8,17.8,9
20140901|2014-09-02 02:00,2,17.6,17.6,17.5,17.5,228
20140901|2014-09-02 02:30,2,17.5,17.55,17.5,17.55,204
20140901|2014-09-02 03:00,2,17.5,17.5,17.45,17.5,95
20140901|2014-09-02 03:30,2,17.5,17.5,17.4,17.5,384
20140901|2014-09-02 04:00,2,17.5,17.5,17.5,17.5,102
20140901|2014-09-02 04:30,2,17.5,17.5,17.5,17.5,235
20140901|2014-09-02 05:00,2,17.5,17.55,17.5,17.5,109
20140901|2014-09-02 06:00,2,17.5,17.6,17.5,17.6,604
20140901|2014-09-02 06:30,2,17.65,17.7,17.6,17.6,217
20140901|2014-09-02 07:00,2,17.55,17.55,17.5,17.5,195
20140901|2014-09-02 07:30,2,17.5,17.6,17.5,17.6,351
20140901|2014-09-02 08:00,2,17.55,17.55,17.55,17.55,205
20140901|2014-09-02 08:30,2,17.6,17.75,17.6,17.75,473
20140901|2014-09-02 09:00,2,17.7,17.7,17.45,17.45,612
20140901|2014-09-02 09:30,2,17.5,17.5,17.45,17.45,241
20140901|2014-09-02 10:00,2,17.45,17.7,17.45,17.6,1662
20140901|2014-09-03 02:00,3,17.5,17.5,17.35,17.4,174
20140901|2014-09-03 02:30,3,17.45,17.45,17.35,17.35,825
20140901|2014-09-03 03:00,3,17.3,17.3,16.95,16.95,1348
20140901|2014-09-03 03:30,3,16.95,17.2,16.9,17.1,547
20140901|2014-09-03 04:00,3,17.1,17.1,16.9,17,182
20140901|2014-09-03 04:30,3,17.05,17.1,17.05,17.1,741
20140901|2014-09-03 05:00,3,17.1,17.1,17,17,201
20140901|2014-09-03 05:30,3,17,17.05,17,17,17
20140901|2014-09-03 06:00,3,17,17.05,17,17.05,137
20140901|2014-09-03 06:30,3,17.05,17.05,16.95,17.05,229
20140901|2014-09-03 07:00,3,17,17,16.9,16.95,287
20140901|2014-09-03 07:30,3,17,17.05,16.95,16.95,98
20140901|2014-09-03 08:00,3,16.95,17,16.9,16.95,452
20140901|2014-09-03 08:30,3,16.95,17.05,16.95,16.95,139
20140901|2014-09-03 09:00,3,16.95,17.1,16.95,17.05,627
20140901|2014-09-03 09:30,3,17,17,16.85,16.9,628
20140901|2014-09-03 10:00,3,16.9,17.1,16.9,17.1,2113
20140901|2014-09-03 10:30,3,17.1,17.1,17.1,17.1,36
20140901|2014-09-04 02:00,4,17.2,17.2,17,17.1,451
20140901|2014-09-04 02:30,4,17.1,17.1,17.05,17.1,76
20140901|2014-09-04 03:00,4,17.05,17.15,17.05,17.1,311
20140901|2014-09-04 03:30,4,17.05,17.1,17.05,17.05,741
20140901|2014-09-04 04:00,4,17,17.05,16.9,16.9,402
20140901|2014-09-04 04:30,4,16.9,16.9,16.85,16.85,164
20140901|2014-09-04 05:00,4,16.85,16.85,16.8,16.8,46
20140901|2014-09-04 05:30,4,16.8,16.8,16.55,16.55,295
20140901|2014-09-04 06:00,4,16.5,16.55,16.35,16.5,1128
20140901|2014-09-04 06:30,4,16.55,16.65,16.35,16.4,1557
20140901|2014-09-04 07:00,4,16.4,16.45,16.35,16.45,1350
20140901|2014-09-04 07:30,4,16.4,16.5,16.2,16.45,3051
20140901|2014-09-04 08:00,4,16.45,16.55,16.35,16.45,617
20140901|2014-09-04 08:30,4,16.45,16.5,16.15,16.2,3774
20140901|2014-09-04 09:00,4,16.15,16.25,16.1,16.2,642
20140901|2014-09-04 09:30,4,16.2,16.25,16,16.1,1346
20140901|2014-09-04 10:00,4,16.05,16.2,16.05,16.15,2705
20140901|2014-09-04 10:30,4,16.2,16.2,16.2,16.2,3
20140901|2014-09-05 02:00,5,16.25,16.35,16.2,16.35,726
20140901|2014-09-05 02:30,5,16.35,16.45,16.3,16.4,555
20140901|2014-09-05 03:00,5,16.4,16.45,16.3,16.3,768
20140901|2014-09-05 03:30,5,16.25,16.3,16.2,16.25,164
20140901|2014-09-05 04:00,5,16.3,16.35,16.25,16.35,484
20140901|2014-09-05 04:30,5,16.35,16.4,16.3,16.4,296
20140901|2014-09-05 05:00,5,16.4,16.45,16.35,16.35,1362
20140901|2014-09-05 05:30,5,16.35,16.4,16.3,16.3,420
20140901|2014-09-05 06:00,5,16.25,16.3,16.2,16.3,56
20140901|2014-09-05 06:30,5,16.25,16.25,16.25,16.25,287
20140901|2014-09-05 07:00,5,16.25,16.3,16.25,16.25,254
20140901|2014-09-05 07:30,5,16.2,16.25,15.95,16.1,413
20140901|2014-09-05 08:00,5,16.1,16.1,16,16.1,112
20140901|2014-09-05 08:30,5,16.05,16.25,16.05,16.1,252
20140901|2014-09-05 09:00,5,16.15,16.2,16.15,16.2,485
20140901|2014-09-05 09:30,5,16.2,16.25,16.15,16.2,710
20140901|2014-09-05 10:00,5,16.2,16.2,16.05,16.1,621
20140901|2014-09-08 02:00,8,16.1,16.2,16.1,16.2,201
20140901|2014-09-08 02:30,8,16.15,16.15,16,16.05,536
20140901|2014-09-08 03:00,8,16,16.15,15.95,16.05,170
20140901|2014-09-08 03:30,8,16.05,16.15,16.05,16.15,15
20140901|2014-09-08 04:00,8,16.15,16.15,16.1,16.1,26
20140901|2014-09-08 04:30,8,16.1,16.2,16.1,16.15,77
20140901|2014-09-08 05:00,8,16.15,16.2,16.15,16.15,30
20140901|2014-09-08 05:30,8,16.2,16.25,16.2,16.25,421
20140901|2014-09-08 06:00,8,16.3,16.35,16.3,16.35,224
20140901|2014-09-08 06:30,8,16.3,16.3,16.3,16.3,321
20140901|2014-09-08 07:00,8,16.3,16.3,16.25,16.25,254
20140901|2014-09-08 07:30,8,16.25,16.35,16.25,16.35,56
20140901|2014-09-08 08:00,8,16.3,16.3,16.2,16.2,138
20140901|2014-09-08 08:30,8,16.15,16.15,16.1,16.15,152
20140901|2014-09-08 09:00,8,16.1,16.2,16.1,16.15,244
20140901|2014-09-08 09:30,8,16.2,16.25,16.15,16.15,354
20140901|2014-09-08 10:00,8,16.15,16.15,16.05,16.15,1462
20140901|2014-09-09 02:00,9,16.15,16.2,16,16,447
20140901|2014-09-09 02:30,9,16,16.15,16,16.15,280
20140901|2014-09-09 03:00,9,16.15,16.2,16.15,16.15,88
20140901|2014-09-09 03:30,9,16.15,16.15,16.15,16.15,68
20140901|2014-09-09 04:00,9,16.15,16.2,16.15,16.15,177
20140901|2014-09-09 04:30,9,16.15,16.15,16.1,16.1,14
20140901|2014-09-09 05:00,9,16.1,16.15,16.1,16.15,51
20140901|2014-09-09 05:30,9,16.1,16.15,16.1,16.15,339
20140901|2014-09-09 06:00,9,16.1,16.1,16.1,16.1,410
20140901|2014-09-09 06:30,9,16.1,16.1,16.05,16.05,78
20140901|2014-09-09 07:00,9,16.05,16.15,16.05,16.15,355
20140901|2014-09-09 07:30,9,16.1,16.1,16.1,16.1,547
20140901|2014-09-09 08:00,9,16.15,16.2,16.15,16.15,349
20140901|2014-09-09 08:30,9,16.2,16.25,16.2,16.25,1225
20140901|2014-09-09 09:00,9,16.3,16.35,16.25,16.35,406
20140901|2014-09-09 09:30,9,16.35,16.4,16.35,16.4,213
20140901|2014-09-09 10:00,9,16.4,16.4,16.25,16.3,987
20140901|2014-09-09 10:30,9,16.35,16.35,16.35,16.35,8
20140901|2014-09-10 02:00,10,16.45,16.5,16.3,16.45,1304
20140901|2014-09-10 02:30,10,16.45,16.55,16.4,16.45,1005
20140901|2014-09-10 03:00,10,16.5,16.6,16.5,16.55,216
20140901|2014-09-10 03:30,10,16.6,16.6,16.45,16.5,209
20140901|2014-09-10 04:00,10,16.5,16.65,16.5,16.55,881
20140901|2014-09-10 04:30,10,16.6,16.6,16.45,16.45,411
20140901|2014-09-10 05:00,10,16.45,16.55,16.45,16.5,175
20140901|2014-09-10 05:30,10,16.5,16.5,16.4,16.4,202
20140901|2014-09-10 06:00,10,16.4,16.45,16.4,16.45,41
20140901|2014-09-10 06:30,10,16.45,16.45,16.4,16.4,272
20140901|2014-09-10 07:00,10,16.35,16.45,16.35,16.45,409
20140901|2014-09-10 07:30,10,16.45,16.45,16.35,16.4,86
20140901|2014-09-10 08:00,10,16.4,16.4,16.35,16.35,38
20140901|2014-09-10 08:30,10,16.4,16.65,16.35,16.65,1438
20140901|2014-09-10 09:00,10,16.65,16.65,16.5,16.6,581
20140901|2014-09-10 09:30,10,16.6,16.7,16.6,16.65,273
20140901|2014-09-10 10:00,10,16.65,16.7,16.5,16.5,1180
20140901|2014-09-11 02:00,11,16.4,16.45,16.35,16.4,207
20140901|2014-09-11 02:30,11,16.45,16.55,16.45,16.55,377
20140901|2014-09-11 03:00,11,16.55,16.55,16.55,16.55,90
20140901|2014-09-11 03:30,11,16.55,16.9,16.55,16.85,2185
20140901|2014-09-11 04:00,11,16.8,16.85,16.75,16.75,525
20140901|2014-09-11 04:30,11,16.7,16.75,16.65,16.65,89
20140901|2014-09-11 05:00,11,16.65,16.65,16.65,16.65,13
20140901|2014-09-11 05:30,11,16.6,16.7,16.6,16.7,183
20140901|2014-09-11 06:00,11,16.65,16.7,16.65,16.7,184
20140901|2014-09-11 06:30,11,16.65,16.7,16.6,16.7,48
20140901|2014-09-11 07:00,11,16.7,16.85,16.7,16.85,81
20140901|2014-09-11 07:30,11,16.8,17.05,16.8,17.05,718
20140901|2014-09-11 08:00,11,17,17,16.9,16.9,356
20140901|2014-09-11 08:30,11,16.95,16.95,16.75,16.75,854
20140901|2014-09-11 09:00,11,16.75,16.95,16.7,16.95,805
20140901|2014-09-11 09:30,11,16.9,17,16.9,16.9,591
20140901|2014-09-11 10:00,11,16.85,16.85,16.65,16.7,1007
20140901|2014-09-11 10:30,11,16.6,16.6,16.6,16.6,1
20140901|2014-09-12 02:00,12,16.5,16.5,16.35,16.4,516
20140901|2014-09-12 02:30,12,16.45,16.55,16.4,16.4,642
20140901|2014-09-12 03:00,12,16.45,16.5,16.4,16.4,351
20140901|2014-09-12 03:30,12,16.35,16.35,16.35,16.35,49
20140901|2014-09-12 04:00,12,16.3,16.35,16.25,16.25,472
20140901|2014-09-12 04:30,12,16.25,16.3,16.25,16.25,21
20140901|2014-09-12 05:00,12,16.25,16.25,16.15,16.15,273
20140901|2014-09-12 05:30,12,16.15,16.15,16.1,16.1,586
20140901|2014-09-12 06:00,12,16.1,16.1,16.05,16.05,405
20140901|2014-09-12 06:30,12,16.05,16.1,16.05,16.1,155
20140901|2014-09-12 07:00,12,16.1,16.15,16.1,16.15,50
20140901|2014-09-12 07:30,12,16.1,16.2,16.1,16.2,393
20140901|2014-09-12 08:00,12,16.15,16.25,16.15,16.15,443
20140901|2014-09-12 08:30,12,16.25,16.45,16.25,16.4,487
20140901|2014-09-12 09:00,12,16.4,16.45,16.15,16.25,663
20140901|2014-09-12 09:30,12,16.25,16.3,16.2,16.2,500
20140901|2014-09-12 10:00,12,16.15,16.25,16.1,16.15,480
20140901|2014-09-12 10:30,12,16.1,16.1,16.1,16.1,5
20140901|2014-09-15 02:00,15,16.35,16.6,16.35,16.45,545
20140901|2014-09-15 02:30,15,16.5,16.55,16.5,16.5,355
20140901|2014-09-15 03:00,15,16.55,16.55,16.35,16.55,677
20140901|2014-09-15 03:30,15,16.5,16.55,16.5,16.55,788
20140901|2014-09-15 04:00,15,16.55,16.55,16.55,16.55,23
20140901|2014-09-15 04:30,15,16.6,16.6,16.6,16.6,333
20140901|2014-09-15 05:00,15,16.55,16.6,16.55,16.6,305
20140901|2014-09-15 05:30,15,16.6,16.6,16.6,16.6,21
20140901|2014-09-15 06:00,15,16.55,16.55,16.45,16.5,209
20140901|2014-09-15 06:30,15,16.5,16.55,16.5,16.55,33
20140901|2014-09-15 07:00,15,16.55,16.55,16.5,16.5,148
20140901|2014-09-15 07:30,15,16.5,16.5,16.45,16.45,189
20140901|2014-09-15 08:00,15,16.45,16.45,16.45,16.45,332
20140901|2014-09-15 08:30,15,16.45,16.65,16.45,16.6,774
20140901|2014-09-15 09:00,15,16.6,16.6,16.45,16.45,128
20140901|2014-09-15 09:30,15,16.45,16.65,16.45,16.6,945
20140901|2014-09-15 10:00,15,16.65,16.8,16.65,16.75,1451
20140901|2014-09-15 10:30,15,16.7,16.7,16.7,16.7,1
20140901|2014-09-16 02:00,16,16.85,17,16.85,16.95,386
20140901|2014-09-16 02:30,16,16.95,17.25,16.95,17.05,1595
20140901|2014-09-16 03:00,16,17.05,17.1,17,17.05,426
20140901|2014-09-16 03:30,16,17.05,17.2,17.05,17.1,1125
20140901|2014-09-16 04:00,16,17.1,17.15,17,17,589
20140901|2014-09-16 04:30,16,17,17.05,16.9,16.9,369
20140901|2014-09-16 05:00,16,16.9,17.05,16.85,17.05,626
20140901|2014-09-16 05:30,16,17,17,16.95,17,111
20140901|2014-09-16 06:00,16,17,17.05,17,17,272
20140901|2014-09-16 06:30,16,17,17,16.95,17,87
20140901|2014-09-16 07:00,16,17,17,17,17,45
20140901|2014-09-16 07:30,16,17,17.1,17,17.05,495
20140901|2014-09-16 08:00,16,17,17.25,17,17.15,690
20140901|2014-09-16 08:30,16,17.15,17.15,17,17,460
20140901|2014-09-16 09:00,16,17,17.05,16.95,17.05,496
20140901|2014-09-16 09:30,16,16.95,17,16.95,16.95,2265
20140901|2014-09-16 10:00,16,17,17.1,17,17,664
20140901|2014-09-17 02:00,17,16.4,16.45,16.15,16.3,962
20140901|2014-09-17 02:30,17,16.3,16.35,16.25,16.3,634
20140901|2014-09-17 03:00,17,16.3,16.5,16.3,16.5,411
20140901|2014-09-17 03:30,17,16.4,16.4,16.3,16.3,355
20140901|2014-09-17 04:00,17,16.3,16.4,16.3,16.4,236
20140901|2014-09-17 04:30,17,16.45,16.5,16.35,16.35,368
20141001|2012-10-11 11:30,11,2.37,2.37,2.37,2.37,10
20141001|2014-02-21 04:00,21,21.2,21.2,21.2,21.2,9
20141001|2014-02-21 09:30,21,21.05,21.05,21.05,21.05,10
20141001|2014-02-24 04:00,24,21.2,21.2,21.15,21.15,2
20141001|2014-02-25 02:30,25,21.15,21.15,21.15,21.15,1
20141001|2014-02-25 05:30,25,21.05,21.05,21.05,21.05,5
20141001|2014-02-25 09:00,25,21,21,21,21,10
20141001|2014-02-26 03:00,26,20.95,20.95,20.95,20.95,200
20141001|2014-02-26 03:30,26,20.95,20.95,20.95,20.95,10
20141001|2014-02-26 08:00,26,21,21.05,21,21.05,51
20141001|2014-02-26 10:00,26,21,21,21,21,200
20141001|2014-02-27 03:30,27,21.25,21.25,21.25,21.25,20
20141001|2014-02-27 04:00,27,21.3,21.3,21.2,21.2,55
20141001|2014-02-27 04:30,27,21.2,21.2,21.2,21.2,50
20141001|2014-02-27 08:30,27,21.15,21.15,21.15,21.15,130
20141001|2014-02-27 09:00,27,21.15,21.15,21.15,21.15,70
20141001|2014-02-27 10:00,27,21.05,21.1,21.05,21.1,513
20141001|2014-02-28 04:30,28,21.2,21.2,21.2,21.2,10
20141001|2014-02-28 05:00,28,21.15,21.15,21.15,21.15,63
20141001|2014-02-28 05:30,28,21.15,21.15,21.15,21.15,100
20141001|2014-02-28 07:00,28,21.1,21.1,21.1,21.1,100
20141001|2014-02-28 09:30,28,21.05,21.05,21.05,21.05,15
20141001|2014-02-28 10:00,28,21.05,21.05,21.05,21.05,525
20141001|2014-03-03 02:30,3,21.4,21.4,21.4,21.4,5
20141001|2014-03-03 03:30,3,21.4,21.45,21.4,21.45,250
20141001|2014-03-03 04:00,3,21.45,21.45,21.45,21.45,102
20141001|2014-03-03 05:00,3,21.5,21.6,21.5,21.6,108
20141001|2014-03-03 06:00,3,21.8,21.8,21.8,21.8,5
20141001|2014-03-03 07:00,3,21.55,21.55,21.55,21.55,1
20141001|2014-03-03 07:30,3,21.55,21.55,21.55,21.55,19
20141001|2014-03-03 10:00,3,21.7,21.7,21.6,21.6,378
20141001|2014-03-04 02:30,4,21.4,21.4,21.4,21.4,20
20141001|2014-03-04 04:30,4,21.25,21.25,21.25,21.25,10
20141001|2014-03-04 05:00,4,21.15,21.2,21.15,21.2,20
20141001|2014-03-04 07:00,4,21.25,21.25,21.25,21.25,50
20141001|2014-03-04 08:30,4,21.1,21.1,21.1,21.1,10
20141001|2014-03-04 09:00,4,21.2,21.25,21.2,21.25,100
20141001|2014-03-05 04:00,5,21.1,21.1,21.1,21.1,100
20141001|2014-03-05 09:00,5,21,21,21,21,272
20141001|2014-03-06 05:30,6,21.05,21.05,21.05,21.05,10
20141001|2014-03-06 07:00,6,21,21,21,21,50
20141001|2014-03-06 09:00,6,21.1,21.1,21.1,21.1,100
20141001|2014-03-07 08:30,7,21.2,21.2,21.2,21.2,1
20141001|2014-03-07 09:30,7,21.15,21.15,21.15,21.15,1
20141001|2014-03-07 10:00,7,21.15,21.3,21.15,21.15,510
20141001|2014-03-10 06:00,10,21.2,21.2,21.2,21.2,100
20141001|2014-03-10 06:30,10,21.2,21.2,21.2,21.2,100
20141001|2014-03-10 08:30,10,21.25,21.25,21.25,21.25,400
20141001|2014-03-10 09:30,10,21.4,21.4,21.4,21.4,10
20141001|2014-03-11 10:00,11,21.15,21.15,21.15,21.15,50
20141001|2014-03-11 11:00,11,21.25,21.25,21.25,21.25,20
20141001|2014-03-12 06:00,12,21.65,21.65,21.4,21.4,180
20141001|2014-03-12 10:00,12,21.3,21.3,21.2,21.2,30
20141001|2014-03-13 08:30,13,21.3,21.3,21.2,21.25,6
20141001|2014-03-13 09:30,13,21.5,21.5,21.45,21.45,30
20141001|2014-03-13 10:30,13,21.5,21.5,21.5,21.5,400
20141001|2014-03-14 03:00,14,21.6,21.6,21.6,21.6,9
20141001|2014-03-14 03:30,14,21.65,21.65,21.65,21.65,1
20141001|2014-03-14 05:00,14,21.6,21.6,21.6,21.6,1
20141001|2014-03-14 06:00,14,21.65,21.65,21.65,21.65,351
20141001|2014-03-14 07:30,14,21.8,21.8,21.8,21.8,1
20141001|2014-03-14 08:30,14,21.65,21.65,21.65,21.65,1
20141001|2014-03-14 09:30,14,21.75,21.75,21.75,21.75,50
20141001|2014-03-14 10:00,14,21.8,21.8,21.8,21.8,1
20141001|2014-03-17 08:30,17,21.4,21.4,21.4,21.4,1
20141001|2014-03-17 11:00,17,21.45,21.45,21.45,21.45,50
20141001|2014-03-18 03:00,18,21.6,21.6,21.6,21.6,1
20141001|2014-03-18 06:30,18,21.4,21.4,21.3,21.3,60
20141001|2014-03-18 07:30,18,21.25,21.25,21.25,21.25,150
20141001|2014-03-18 08:30,18,21.3,21.3,21.3,21.3,1
20141001|2014-03-18 09:00,18,21.25,21.25,21.25,21.25,1
20141001|2014-03-18 09:30,18,21.25,21.25,21.25,21.25,3
20141001|2014-03-19 04:00,19,21.3,21.3,21.3,21.3,1
20141001|2014-03-19 04:30,19,21.3,21.3,21.3,21.3,200
20141001|2014-03-19 05:00,19,21.3,21.3,21.3,21.3,101
20141001|2014-03-19 05:30,19,21.25,21.25,21.25,21.25,100
20141001|2014-03-19 07:30,19,21.2,21.2,21.2,21.2,1
20141001|2014-03-19 08:00,19,21.2,21.2,21.2,21.2,56
20141001|2014-03-19 09:30,19,21.2,21.2,21.2,21.2,3
20141001|2014-03-19 11:00,19,21.2,21.2,21.2,21.2,2
20141001|2014-03-20 03:30,20,21.1,21.1,21.05,21.05,112
20141001|2014-03-20 04:00,20,21.1,21.2,21.1,21.2,50
20141001|2014-03-20 10:30,20,21.05,21.05,21.05,21.05,3
20141001|2014-03-20 11:00,20,21.05,21.05,21.05,21.05,2
20141001|2014-03-21 09:00,21,21.15,21.15,21.15,21.15,31
20141001|2014-03-21 10:00,21,21.05,21.05,21.05,21.05,20
20141001|2014-03-21 10:30,21,21.15,21.15,21.15,21.15,2
20141001|2014-03-21 11:00,21,21.05,21.05,21.05,21.05,4
20141001|2014-03-24 04:00,24,21.15,21.15,21.15,21.15,50
20141001|2014-03-24 07:30,24,21.1,21.1,21.1,21.1,1
20141001|2014-03-24 09:00,24,21.2,21.25,21.2,21.2,49
20141001|2014-03-24 11:00,24,21.2,21.25,21.2,21.25,21
20141001|2014-03-25 03:30,25,21.2,21.2,21.2,21.2,50
20141001|2014-03-25 08:00,25,21.1,21.1,21.1,21.1,2
20141001|2014-03-25 08:30,25,21.15,21.15,21.15,21.15,1
20141001|2014-03-25 09:30,25,21.15,21.2,21.15,21.2,20
20141001|2014-03-25 10:30,25,21.2,21.2,21.2,21.2,1
20141001|2014-03-25 11:00,25,21.15,21.15,21.15,21.15,2
20141001|2014-03-26 04:30,26,21,21,21,21,71
20141001|2014-03-26 05:00,26,21.05,21.05,21.05,21.05,20
20141001|2014-03-26 05:30,26,21,21,21,21,100
20141001|2014-03-26 06:00,26,21,21,21,21,50
20141001|2014-03-26 08:00,26,20.95,20.95,20.95,20.95,3
20141001|2014-03-26 08:30,26,21,21.05,21,21.05,131
20141001|2014-03-26 09:30,26,21.1,21.1,21.1,21.1,8
20141001|2014-03-26 10:30,26,21.05,21.1,21.05,21.1,18
20141001|2014-03-27 03:00,27,21.1,21.1,21.1,21.1,44
20141001|2014-03-27 04:00,27,21.1,21.1,21.1,21.1,20
20141001|2014-03-27 05:30,27,21,21,21,21,1
20141001|2014-03-27 07:00,27,21.05,21.05,21.05,21.05,2
20141001|2014-03-27 07:30,27,21.1,21.1,21.1,21.1,57
20141001|2014-03-27 08:00,27,21.1,21.1,21.1,21.1,1
20141001|2014-03-28 10:30,28,20.95,20.95,20.95,20.95,3
20141001|2014-03-28 11:00,28,21,21,20.95,20.95,2
20141001|2014-03-31 02:00,31,20.8,20.95,20.8,20.95,20
20141001|2014-03-31 04:00,31,20.95,20.95,20.95,20.95,2
20141001|2014-03-31 08:00,31,20.9,20.9,20.9,20.9,1
20141001|2014-03-31 10:00,31,21,21,21,21,54
20141001|2014-04-01 02:00,1,20.9,20.9,20.9,20.9,50
20141001|2014-04-01 05:30,1,20.85,20.85,20.85,20.85,4
20141001|2014-04-01 07:00,1,20.8,20.8,20.8,20.8,1
20141001|2014-04-01 07:30,1,20.85,20.85,20.8,20.8,10
20141001|2014-04-01 08:00,1,20.8,20.8,20.75,20.75,26
20141001|2014-04-01 08:30,1,20.7,20.7,20.65,20.65,4
20141001|2014-04-01 09:30,1,20.65,20.65,20.65,20.65,1
20141001|2014-04-01 10:00,1,20.65,20.65,20.65,20.65,2
20141001|2014-04-01 10:30,1,20.65,20.65,20.65,20.65,4
20141001|2014-04-02 02:30,2,20.55,20.55,20.55,20.55,100
20141001|2014-04-02 04:30,2,20.6,20.6,20.6,20.6,1
20141001|2014-04-02 05:00,2,20.65,20.65,20.65,20.65,1
20141001|2014-04-02 05:30,2,20.6,20.6,20.6,20.6,68
20141001|2014-04-02 06:30,2,20.65,20.65,20.65,20.65,3
20141001|2014-04-02 10:00,2,20.65,20.65,20.6,20.6,153
20141001|2014-04-03 07:00,3,20.6,20.6,20.6,20.6,3
20141001|2014-04-03 10:00,3,20.65,20.65,20.6,20.65,6
20141001|2014-04-04 02:00,4,20.85,20.85,20.85,20.85,1
20141001|2014-04-04 07:30,4,20.6,20.6,20.55,20.55,24
20141001|2014-04-04 09:30,4,20.5,20.5,20.5,20.5,1
20141001|2014-04-04 10:00,4,20.55,20.55,20.55,20.55,22
20141001|2014-04-07 03:00,7,20.8,20.8,20.8,20.8,15
20141001|2014-04-07 08:30,7,20.85,20.85,20.85,20.85,1
20141001|2014-04-07 09:00,7,20.8,20.8,20.75,20.8,102
20141001|2014-04-07 10:00,7,20.95,20.95,20.95,20.95,5
20141001|2014-04-08 04:30,8,20.95,20.95,20.95,20.95,2
20141001|2014-04-08 07:30,8,20.9,20.9,20.9,20.9,3
20141001|2014-04-08 09:00,8,20.85,20.85,20.85,20.85,51
20141001|2014-04-08 10:00,8,20.8,20.8,20.8,20.8,2
20141001|2014-04-09 05:30,9,20.75,20.75,20.75,20.75,3
20141001|2014-04-09 07:00,9,20.7,20.7,20.7,20.7,1
20141001|2014-04-09 09:00,9,20.8,20.8,20.8,20.8,7
20141001|2014-04-09 10:00,9,20.75,20.75,20.75,20.75,5
20141001|2014-04-10 09:30,10,20.8,20.8,20.8,20.8,2
20141001|2014-04-10 10:00,10,20.85,20.85,20.8,20.8,3
20141001|2014-04-11 04:30,11,21.15,21.15,21.15,21.15,264
20141001|2014-04-11 06:00,11,21.15,21.25,21.15,21.25,39
20141001|2014-04-11 07:30,11,21.25,21.25,21.25,21.25,2
20141001|2014-04-11 08:30,11,21.25,21.25,21.25,21.25,4
20141001|2014-04-11 09:30,11,21.2,21.2,21.1,21.1,6
20141001|2014-04-11 10:00,11,21.1,21.1,21.1,21.1,2
20141001|2014-04-14 04:30,14,21.35,21.35,21.3,21.3,9
20141001|2014-04-14 05:30,14,21.3,21.3,21.25,21.25,7
20141001|2014-04-14 06:00,14,21.2,21.2,21.2,21.2,20
20141001|2014-04-14 06:30,14,21.15,21.15,21.15,21.15,17
20141001|2014-04-14 07:30,14,21.05,21.05,21.05,21.05,101
20141001|2014-04-14 09:30,14,21.05,21.05,21.05,21.05,1
20141001|2014-04-14 10:00,14,21,21,21,21,2
20141001|2014-04-15 03:00,15,21.1,21.1,21.1,21.1,3
20141001|2014-04-15 03:30,15,21.05,21.1,21.05,21.1,100
20141001|2014-04-15 05:00,15,21.05,21.1,21.05,21.1,21
20141001|2014-04-15 05:30,15,21.05,21.05,21,21,48
20141001|2014-04-15 06:00,15,20.95,20.95,20.95,20.95,21
20141001|2014-04-15 06:30,15,20.95,20.95,20.95,20.95,7
20141001|2014-04-15 08:00,15,20.9,20.9,20.9,20.9,2
20141001|2014-04-15 08:30,15,20.85,20.85,20.85,20.85,10
20141001|2014-04-15 09:00,15,20.9,20.95,20.9,20.95,102
20141001|2014-04-15 10:00,15,21.1,21.1,21.05,21.05,3
20141001|2014-04-16 08:30,16,20.8,20.8,20.8,20.8,1
20141001|2014-04-17 03:00,17,20.75,20.75,20.75,20.75,1
20141001|2014-04-17 04:00,17,20.8,20.8,20.8,20.8,1
20141001|2014-04-17 04:30,17,20.85,20.85,20.85,20.85,1
20141001|2014-04-17 05:30,17,20.8,20.8,20.8,20.8,9
20141001|2014-04-17 06:00,17,20.75,20.75,20.75,20.75,50
20141001|2014-04-17 06:30,17,20.7,20.7,20.7,20.7,8
20141001|2014-04-17 09:30,17,20.7,20.7,20.7,20.7,1
20141001|2014-04-17 10:00,17,20.65,20.65,20.6,20.6,4
20141001|2014-04-22 05:00,22,20.6,20.6,20.55,20.55,13
20141001|2014-04-22 05:30,22,20.55,20.55,20.55,20.55,1
20141001|2014-04-22 07:30,22,20.5,20.5,20.4,20.4,85
20141001|2014-04-22 08:30,22,20.4,20.4,20.4,20.4,11
20141001|2014-04-23 04:30,23,20.5,20.5,20.5,20.5,21
20141001|2014-04-23 07:00,23,20.45,20.45,20.45,20.45,15
20141001|2014-04-23 07:30,23,20.45,20.45,20.45,20.45,6
20141001|2014-04-23 08:30,23,20.5,20.5,20.5,20.5,35
20141001|2014-04-23 09:00,23,20.55,20.55,20.55,20.55,12
20141001|2014-04-23 09:30,23,20.55,20.55,20.55,20.55,1
20141001|2014-04-24 03:30,24,20.5,20.5,20.5,20.5,20
20141001|2014-04-24 06:00,24,20.55,20.55,20.45,20.45,10
20141001|2014-04-24 07:00,24,20.5,20.5,20.5,20.5,215
20141001|2014-04-24 07:30,24,20.5,20.5,20.5,20.5,215
20141001|2014-04-24 08:30,24,20.55,20.7,20.55,20.7,24
20141001|2014-04-24 09:00,24,20.65,20.65,20.65,20.65,2
20141001|2014-04-25 05:30,25,20.7,20.7,20.7,20.7,1
20141001|2014-04-25 06:00,25,20.7,20.7,20.7,20.7,1
20141001|2014-04-25 06:30,25,20.7,20.7,20.7,20.7,5
20141001|2014-04-25 07:00,25,20.65,20.65,20.65,20.65,2
20141001|2014-04-25 08:00,25,20.65,20.7,20.65,20.7,21
20141001|2014-04-25 08:30,25,20.75,20.75,20.7,20.7,18
20141001|2014-04-25 09:30,25,20.75,20.75,20.75,20.75,2
20141001|2014-04-25 10:00,25,20.8,20.9,20.8,20.8,105
20141001|2014-04-28 02:00,28,20.75,20.75,20.75,20.75,2
20141001|2014-04-28 02:30,28,20.75,20.75,20.75,20.75,1
20141001|2014-04-28 03:00,28,20.7,20.7,20.7,20.7,7
20141001|2014-04-28 04:30,28,20.65,20.7,20.65,20.7,4
20141001|2014-04-28 05:00,28,20.65,20.65,20.65,20.65,1
20141001|2014-04-28 05:30,28,20.65,20.65,20.65,20.65,12
20141001|2014-04-28 07:00,28,20.6,20.6,20.55,20.55,8
20141001|2014-04-29 03:30,29,20.5,20.5,20.5,20.5,1
20141001|2014-04-29 04:30,29,20.5,20.5,20.5,20.5,1
20141001|2014-04-29 08:00,29,20.45,20.5,20.45,20.5,2
20141001|2014-04-30 04:00,30,20.5,20.5,20.5,20.5,7
20141001|2014-04-30 04:30,30,20.45,20.45,20.45,20.45,2
20141001|2014-04-30 08:30,30,20.5,20.5,20.45,20.45,21
20141001|2014-04-30 10:00,30,20.4,20.4,20.35,20.35,87
20141001|2014-05-02 09:00,2,20.4,20.4,20.35,20.35,2
20141001|2014-05-02 09:30,2,20.35,20.35,20.35,20.35,50
20141001|2014-05-02 10:00,2,20.35,20.45,20.35,20.45,166
20141001|2014-05-05 04:00,5,20.5,20.5,20.5,20.5,4
20141001|2014-05-05 07:00,5,20.55,20.55,20.55,20.55,1
20141001|2014-05-05 08:30,5,20.5,20.5,20.5,20.5,1
20141001|2014-05-05 09:30,5,20.45,20.45,20.4,20.4,3
20141001|2014-05-05 10:00,5,20.4,20.4,20.3,20.3,13
20141001|2014-05-06 05:00,6,20.25,20.25,20.25,20.25,7
20141001|2014-05-06 08:30,6,20.35,20.4,20.35,20.4,24
20141001|2014-05-06 09:00,6,20.4,20.4,20.4,20.4,37
20141001|2014-05-06 10:00,6,20.45,20.45,20.35,20.35,13
20141001|2014-05-07 04:00,7,20.45,20.45,20.4,20.4,4
20141001|2014-05-07 09:00,7,20.4,20.4,20.4,20.4,5
20141001|2014-05-07 09:30,7,20.4,20.4,20.4,20.4,3
20141001|2014-05-08 02:00,8,20.3,20.3,20.2,20.2,6
20141001|2014-05-08 03:30,8,20.15,20.15,20.1,20.1,9
20141001|2014-05-08 04:30,8,20,20,20,20,230
20141001|2014-05-08 05:30,8,20.1,20.1,20.1,20.1,3
20141001|2014-05-08 06:00,8,20.1,20.1,20.1,20.1,2
20141001|2014-05-08 06:30,8,20,20,20,20,180
20141001|2014-05-08 07:00,8,20.1,20.1,20.05,20.05,39
20141001|2014-05-08 07:30,8,20.05,20.05,20.05,20.05,66
20141001|2014-05-08 08:30,8,20.05,20.05,19.95,19.95,15
20141001|2014-05-08 10:00,8,19.95,19.95,19.95,19.95,10
20141001|2014-05-09 07:30,9,20.05,20.05,20.05,20.05,4
20141001|2014-05-09 08:30,9,20.05,20.05,19.95,19.95,4
20141001|2014-05-09 10:00,9,19.95,20,19.95,20,15
20141001|2014-05-12 02:30,12,19.85,19.85,19.85,19.85,9
20141001|2014-05-12 03:00,12,19.9,19.9,19.9,19.9,6
20141001|2014-05-12 07:00,12,19.8,19.8,19.8,19.8,5
20141001|2014-05-12 08:30,12,19.75,19.75,19.75,19.75,22
20141001|2014-05-13 02:00,13,19.7,19.75,19.7,19.75,13
20141001|2014-05-13 02:30,13,19.75,19.75,19.75,19.75,1
20141001|2014-05-13 05:00,13,19.65,19.65,19.65,19.65,3
20141001|2014-05-13 07:00,13,19.65,19.65,19.65,19.65,150
20141001|2014-05-13 07:30,13,19.7,19.7,19.7,19.7,10
20141001|2014-05-13 09:30,13,19.65,19.65,19.65,19.65,1
20141001|2014-05-13 10:00,13,19.7,19.7,19.7,19.7,5
20141001|2014-05-14 03:00,14,19.65,19.65,19.65,19.65,1
20141001|2014-05-14 04:30,14,19.7,19.7,19.7,19.7,5
20141001|2014-05-14 06:00,14,19.7,19.7,19.7,19.7,5
20141001|2014-05-14 07:00,14,19.65,19.65,19.65,19.65,1
20141001|2014-05-14 08:30,14,19.65,19.65,19.65,19.65,7
20141001|2014-05-14 09:30,14,19.6,19.6,19.55,19.55,61
20141001|2014-05-14 10:00,14,19.55,19.6,19.55,19.6,106
20141001|2014-05-15 02:30,15,19.5,19.5,19.5,19.5,5
20141001|2014-05-15 03:30,15,19.5,19.5,19.5,19.5,20
20141001|2014-05-15 04:00,15,19.5,19.5,19.4,19.45,29
20141001|2014-05-15 04:30,15,19.45,19.45,19.45,19.45,6
20141001|2014-05-15 07:30,15,19.5,19.5,19.5,19.5,120
20141001|2014-05-15 08:00,15,19.6,19.6,19.6,19.6,10
20141001|2014-05-15 08:30,15,19.7,19.7,19.7,19.7,20
20141001|2014-05-15 09:00,15,19.65,19.7,19.65,19.7,54
20141001|2014-05-16 05:00,16,19.65,19.75,19.65,19.75,7
20141001|2014-05-16 07:30,16,19.6,19.6,19.6,19.6,1
20141001|2014-05-16 08:00,16,19.55,19.55,19.55,19.55,4
20141001|2014-05-19 03:00,19,19.5,19.5,19.5,19.5,1
20141001|2014-05-19 03:30,19,19.55,19.55,19.55,19.55,1
20141001|2014-05-19 04:30,19,19.5,19.5,19.5,19.5,9
20141001|2014-05-19 07:00,19,19.5,19.5,19.5,19.5,60
20141001|2014-05-19 08:30,19,19.5,19.5,19.45,19.45,61
20141001|2014-05-19 10:00,19,19.45,19.45,19.4,19.4,20
20141001|2014-05-20 04:30,20,19.45,19.45,19.45,19.45,10
20141001|2014-05-20 07:30,20,19.35,19.35,19.35,19.35,2
20141001|2014-05-20 10:00,20,19.3,19.35,19.3,19.35,44
20141001|2014-05-21 03:00,21,19.4,19.4,19.4,19.4,20
20141001|2014-05-21 03:30,21,19.4,19.4,19.4,19.4,10
20141001|2014-05-21 04:00,21,19.35,19.35,19.35,19.35,5
20141001|2014-05-21 07:30,21,19.35,19.35,19.25,19.25,41
20141001|2014-05-21 09:30,21,19.3,19.3,19.3,19.3,5
20141001|2014-05-21 10:00,21,19.35,19.35,19.35,19.35,6
20141001|2014-05-22 04:30,22,19.3,19.3,19.3,19.3,11
20141001|2014-05-22 09:30,22,19.3,19.35,19.3,19.35,7
20141001|2014-05-22 10:00,22,19.3,19.3,19.2,19.2,77
20141001|2014-05-23 02:00,23,19.35,19.35,19.35,19.35,24
20141001|2014-05-23 04:00,23,19.25,19.25,19.25,19.25,21
20141001|2014-05-23 09:00,23,19.25,19.25,19.2,19.2,148
20141001|2014-05-26 05:30,26,19.15,19.2,19.1,19.1,325
20141001|2014-05-26 06:00,26,19.1,19.1,19.1,19.1,300
20141001|2014-05-26 06:30,26,19.1,19.1,19.1,19.1,200
20141001|2014-05-27 02:00,27,19.15,19.15,19.15,19.15,2
20141001|2014-05-27 02:30,27,19.15,19.2,19.15,19.2,4
20141001|2014-05-27 03:30,27,19.1,19.1,19.05,19.05,7
20141001|2014-05-27 04:00,27,19.1,19.1,19.05,19.05,37
20141001|2014-05-27 08:00,27,19.05,19.05,19.05,19.05,10
20141001|2014-05-27 08:30,27,19.05,19.05,19.05,19.05,10
20141001|2014-05-27 09:30,27,19.05,19.05,19.05,19.05,10
20141001|2014-05-27 10:00,27,19.1,19.1,19.1,19.1,10
20141001|2014-05-28 02:30,28,19,19.05,19,19.05,11
20141001|2014-05-28 04:00,28,19,19,19,19,5
20141001|2014-05-28 04:30,28,19.05,19.05,18.95,18.95,11
20141001|2014-05-28 06:30,28,19,19,18.95,18.95,102
20141001|2014-05-28 07:30,28,18.95,18.95,18.95,18.95,4
20141001|2014-05-28 09:00,28,19,19.05,18.95,19,332
20141001|2014-05-28 09:30,28,19.05,19.05,19.05,19.05,100
20141001|2014-05-28 10:00,28,19,19,19,19,1
20141001|2014-05-29 04:30,29,19.1,19.1,19.1,19.1,1
20141001|2014-05-29 05:30,29,19.05,19.05,19.05,19.05,1
20141001|2014-05-29 06:30,29,19.05,19.05,19.05,19.05,9
20141001|2014-05-29 08:00,29,19.05,19.05,19,19,14
20141001|2014-05-29 09:30,29,19.1,19.1,19.1,19.1,1
20141001|2014-05-30 03:30,30,19.1,19.1,19.1,19.1,10
20141001|2014-05-30 10:00,30,19.15,19.15,19.15,19.15,100
20141001|2014-06-02 04:00,2,19.25,19.25,19.25,19.25,31
20141001|2014-06-02 04:30,2,19.25,19.25,19.25,19.25,20
20141001|2014-06-02 05:30,2,19.25,19.25,19.25,19.25,10
20141001|2014-06-02 06:30,2,19.2,19.2,19.2,19.2,2
20141001|2014-06-02 10:00,2,19.2,19.2,19.2,19.2,38
20141001|2014-06-03 05:00,3,19.15,19.15,19.15,19.15,39
20141001|2014-06-03 08:00,3,19.25,19.25,19.25,19.25,6
20141001|2014-06-03 08:30,3,19.2,19.2,19.2,19.2,6
20141001|2014-06-03 10:00,3,19.2,19.2,19.2,19.2,150
20141001|2014-06-04 03:30,4,19.2,19.2,19.2,19.2,100
20141001|2014-06-04 04:00,4,19.2,19.2,19.2,19.2,14
20141001|2014-06-04 09:30,4,19.15,19.15,19.15,19.15,150
20141001|2014-06-04 10:00,4,19.1,19.1,19.1,19.1,50
20141001|2014-06-05 02:30,5,19.1,19.1,19.1,19.1,14
20141001|2014-06-05 03:00,5,19.1,19.1,19.1,19.1,2
20141001|2014-06-05 03:30,5,19.1,19.1,19.1,19.1,48
20141001|2014-06-05 06:30,5,19,19,18.95,18.95,7
20141001|2014-06-05 07:00,5,18.9,18.9,18.9,18.9,12
20141001|2014-06-05 07:30,5,18.9,18.9,18.7,18.85,49
20141001|2014-06-05 08:00,5,18.85,18.85,18.8,18.8,22
20141001|2014-06-05 09:00,5,18.9,18.95,18.9,18.95,10
20141001|2014-06-05 09:30,5,18.95,18.95,18.95,18.95,10
20141001|2014-06-05 10:00,5,18.85,18.85,18.85,18.85,1
20141001|2014-06-06 03:00,6,18.65,18.65,18.65,18.65,30
20141001|2014-06-06 04:00,6,18.6,18.6,18.55,18.55,20
20141001|2014-06-06 05:00,6,18.55,18.55,18.55,18.55,59
20141001|2014-06-06 05:30,6,18.55,18.55,18.55,18.55,2
20141001|2014-06-06 06:30,6,18.45,18.45,18.45,18.45,104
20141001|2014-06-06 07:00,6,18.45,18.45,18.45,18.45,1
20141001|2014-06-06 07:30,6,18.3,18.3,18.3,18.3,85
20141001|2014-06-06 08:00,6,18.35,18.35,18.35,18.35,80
20141001|2014-06-06 08:30,6,18.3,18.35,18.3,18.35,31
20141001|2014-06-06 09:00,6,18.3,18.3,18.2,18.25,15
20141001|2014-06-06 10:00,6,18.15,18.3,18.15,18.3,29
20141001|2014-06-09 02:00,9,18.1,18.15,18.05,18.05,15
20141001|2014-06-09 02:30,9,18.15,18.15,18.15,18.15,4
20141001|2014-06-09 03:00,9,18.15,18.15,18.15,18.15,1
20141001|2014-06-09 04:00,9,18.1,18.1,18.1,18.1,20
20141001|2014-06-09 04:30,9,18.1,18.1,18.1,18.1,120
20141001|2014-06-09 05:30,9,18.1,18.1,18.1,18.1,16
20141001|2014-06-09 06:30,9,18.1,18.1,18.1,18.1,94
20141001|2014-06-09 07:00,9,18.1,18.15,18.1,18.15,8
20141001|2014-06-09 08:00,9,18.15,18.15,18.15,18.15,1
20141001|2014-06-09 08:30,9,18.15,18.2,18.15,18.2,32
20141001|2014-06-09 09:30,9,18.15,18.15,18.15,18.15,5
20141001|2014-06-10 02:30,10,18.25,18.25,18.25,18.25,3
20141001|2014-06-10 03:00,10,18.3,18.35,18.25,18.25,58
20141001|2014-06-10 03:30,10,18.25,18.25,18.25,18.25,20
20141001|2014-06-10 04:00,10,18.25,18.25,18.25,18.25,31
20141001|2014-06-10 04:30,10,18.3,18.3,18.3,18.3,11
20141001|2014-06-10 05:30,10,18.2,18.2,18.2,18.2,10
20141001|2014-06-10 06:00,10,18.2,18.2,18.2,18.2,55
20141001|2014-06-10 10:00,10,18.2,18.2,18.2,18.2,4
20141001|2014-06-11 03:30,11,18.15,18.15,18.15,18.15,5
20141001|2014-06-11 04:00,11,18.15,18.15,18.15,18.15,33
20141001|2014-06-11 04:30,11,18.2,18.2,18.2,18.2,3
20141001|2014-06-11 05:00,11,18.25,18.25,18.25,18.25,24
20141001|2014-06-11 06:00,11,18.25,18.25,18.25,18.25,10
20141001|2014-06-11 07:00,11,18.25,18.25,18.25,18.25,10
20141001|2014-06-11 07:30,11,18.25,18.25,18.25,18.25,10
20141001|2014-06-11 09:30,11,18.25,18.25,18.25,18.25,60
20141001|2014-06-11 10:00,11,18.2,18.2,18.15,18.2,197
20141001|2014-06-12 04:00,12,18.15,18.15,18.15,18.15,43
20141001|2014-06-12 04:30,12,18.15,18.15,18.15,18.15,56
20141001|2014-06-12 05:00,12,18.15,18.15,18.15,18.15,1
20141001|2014-06-12 05:30,12,18.15,18.15,18.15,18.15,10
20141001|2014-06-12 06:30,12,18.15,18.15,18.15,18.15,45
20141001|2014-06-12 07:00,12,18.15,18.2,18.15,18.2,159
20141001|2014-06-12 07:30,12,18.2,18.2,18.2,18.2,8
20141001|2014-06-12 08:00,12,18.2,18.25,18.2,18.25,41
20141001|2014-06-12 08:30,12,18.25,18.25,18.25,18.25,201
20141001|2014-06-12 09:00,12,18.3,18.3,18.3,18.3,7
20141001|2014-06-12 09:30,12,18.4,18.4,18.3,18.3,95
20141001|2014-06-12 10:00,12,18.3,18.4,18.3,18.35,425
20141001|2014-06-13 02:00,13,18.35,18.35,18.35,18.35,58
20141001|2014-06-13 02:30,13,18.5,18.6,18.5,18.6,91
20141001|2014-06-13 03:00,13,18.55,18.55,18.5,18.55,353
20141001|2014-06-13 04:00,13,18.55,18.55,18.55,18.55,60
20141001|2014-06-13 04:30,13,18.6,18.6,18.6,18.6,3
20141001|2014-06-13 05:00,13,18.55,18.65,18.55,18.65,296
20141001|2014-06-13 05:30,13,18.6,18.65,18.6,18.65,369
20141001|2014-06-13 06:30,13,18.65,18.65,18.55,18.55,213
20141001|2014-06-13 08:00,13,18.55,18.55,18.55,18.55,200
20141001|2014-06-13 09:00,13,18.6,18.6,18.5,18.5,365
20141001|2014-06-13 10:00,13,18.45,18.55,18.4,18.55,618
20141001|2014-06-16 03:00,16,18.6,18.6,18.6,18.6,23
20141001|2014-06-16 03:30,16,18.65,18.65,18.6,18.6,61
20141001|2014-06-16 04:00,16,18.6,18.6,18.6,18.6,380
20141001|2014-06-16 04:30,16,18.6,18.65,18.6,18.65,103
20141001|2014-06-16 05:00,16,18.6,18.6,18.6,18.6,2
20141001|2014-06-16 07:00,16,18.7,18.7,18.7,18.7,22
20141001|2014-06-16 07:30,16,18.65,18.65,18.65,18.65,50
20141001|2014-06-16 08:30,16,18.6,18.6,18.55,18.55,38
20141001|2014-06-16 09:00,16,18.55,18.55,18.5,18.5,10
20141001|2014-06-16 09:30,16,18.55,18.55,18.55,18.55,2
20141001|2014-06-16 10:00,16,18.6,18.65,18.6,18.65,275
20141001|2014-06-16 10:30,16,18.65,18.65,18.65,18.65,25
20141001|2014-06-17 02:00,17,18.5,18.5,18.5,18.5,10
20141001|2014-06-17 03:00,17,18.45,18.45,18.45,18.45,50
20141001|2014-06-17 03:30,17,18.4,18.4,18.4,18.4,10
20141001|2014-06-17 04:00,17,18.5,18.5,18.5,18.5,100
20141001|2014-06-17 04:30,17,18.5,18.55,18.45,18.55,119
20141001|2014-06-17 05:00,17,18.55,18.6,18.55,18.6,25
20141001|2014-06-17 06:30,17,18.55,18.55,18.55,18.55,50
20141001|2014-06-17 07:30,17,18.55,18.55,18.55,18.55,5
20141001|2014-06-17 09:30,17,18.5,18.5,18.5,18.5,2
20141001|2014-06-17 10:00,17,18.55,18.55,18.5,18.55,543
20141001|2014-06-17 10:30,17,18.55,18.55,18.55,18.55,12
20141001|2014-06-18 02:00,18,18.4,18.45,18.4,18.45,71
20141001|2014-06-18 03:30,18,18.4,18.4,18.4,18.4,6
20141001|2014-06-18 04:00,18,18.4,18.4,18.4,18.4,36
20141001|2014-06-18 04:30,18,18.35,18.35,18.35,18.35,5
20141001|2014-06-18 05:00,18,18.4,18.45,18.3,18.4,856
20141001|2014-06-18 08:30,18,18.35,18.35,18.35,18.35,5
20141001|2014-06-18 09:00,18,18.3,18.3,18.3,18.3,42
20141001|2014-06-18 09:30,18,18.25,18.3,18.25,18.3,15
20141001|2014-06-18 10:00,18,18.4,18.45,18.4,18.45,302
20141001|2014-06-19 02:00,19,18.1,18.1,18.05,18.05,141
20141001|2014-06-19 02:30,19,18.05,18.05,18.05,18.05,40
20141001|2014-06-19 03:30,19,18,18,18,18,70
20141001|2014-06-19 04:00,19,17.95,17.95,17.95,17.95,11
20141001|2014-06-19 04:30,19,17.95,17.95,17.95,17.95,13
20141001|2014-06-19 05:00,19,17.95,17.95,17.85,17.85,74
20141001|2014-06-19 05:30,19,17.85,17.9,17.85,17.9,186
20141001|2014-06-19 06:00,19,17.9,17.9,17.85,17.85,15
20141001|2014-06-19 06:30,19,17.85,17.85,17.85,17.85,1
20141001|2014-06-19 07:00,19,17.85,17.85,17.85,17.85,186
20141001|2014-06-19 07:30,19,17.8,17.8,17.75,17.8,33
20141001|2014-06-19 08:00,19,17.75,17.75,17.75,17.75,260
20141001|2014-06-19 08:30,19,17.7,17.7,17.7,17.7,551
20141001|2014-06-19 10:00,19,17.9,17.95,17.9,17.9,227
20141001|2014-06-20 03:00,20,17.9,17.9,17.9,17.9,110
20141001|2014-06-20 03:30,20,17.9,17.9,17.9,17.9,240
20141001|2014-06-20 05:00,20,17.85,17.85,17.85,17.85,2
20141001|2014-06-20 06:30,20,17.85,17.85,17.8,17.85,356
20141001|2014-06-20 07:30,20,17.85,17.85,17.85,17.85,25
20141001|2014-06-20 08:00,20,17.85,17.85,17.85,17.85,30
20141001|2014-06-20 08:30,20,17.85,17.85,17.85,17.85,14
20141001|2014-06-20 09:30,20,17.85,17.85,17.85,17.85,50
20141001|2014-06-23 02:30,23,18,18.05,18,18.05,5
20141001|2014-06-23 04:00,23,17.95,17.95,17.95,17.95,28
20141001|2014-06-23 05:00,23,17.85,17.85,17.85,17.85,3
20141001|2014-06-23 08:30,23,17.95,17.95,17.95,17.95,2
20141001|2014-06-23 10:00,23,17.95,18,17.95,18,5
20141001|2014-06-24 06:30,24,18,18,18,18,1
20141001|2014-06-24 08:00,24,18,18,18,18,1
20141001|2014-06-24 08:30,24,17.95,17.95,17.95,17.95,52
20141001|2014-06-24 09:30,24,17.9,17.9,17.9,17.9,1
20141001|2014-06-24 10:00,24,17.85,17.85,17.8,17.8,11
20141001|2014-06-25 03:00,25,17.95,17.95,17.95,17.95,10
20141001|2014-06-25 04:30,25,17.95,17.95,17.95,17.95,12
20141001|2014-06-25 05:00,25,17.95,17.95,17.95,17.95,7
20141001|2014-06-25 07:00,25,18,18,18,18,49
20141001|2014-06-25 07:30,25,18.05,18.1,18.05,18.1,118
20141001|2014-06-25 08:00,25,18.1,18.15,18.1,18.15,10
20141001|2014-06-25 08:30,25,18.05,18.05,18,18,144
20141001|2014-06-25 10:00,25,17.95,18,17.85,17.85,373
20141001|2014-06-26 02:30,26,17.8,17.8,17.8,17.8,1
20141001|2014-06-26 03:30,26,17.8,17.8,17.8,17.8,2
20141001|2014-06-26 04:00,26,17.8,17.8,17.8,17.8,50
20141001|2014-06-26 04:30,26,17.75,17.75,17.75,17.75,2
20141001|2014-06-26 05:00,26,17.75,17.75,17.75,17.75,59
20141001|2014-06-26 07:30,26,17.8,17.8,17.8,17.8,100
20141001|2014-06-26 08:30,26,17.85,17.9,17.85,17.9,200
20141001|2014-06-26 09:00,26,17.95,17.95,17.85,17.85,200
20141001|2014-06-26 09:30,26,17.85,17.85,17.8,17.8,296
20141001|2014-06-26 10:00,26,17.85,17.85,17.85,17.85,5
20141001|2014-06-27 02:00,27,17.8,17.8,17.8,17.8,2
20141001|2014-06-27 06:00,27,17.8,17.8,17.8,17.8,30
20141001|2014-06-27 08:00,27,17.75,17.75,17.75,17.75,8
20141001|2014-06-27 08:30,27,17.8,17.8,17.8,17.8,2
20141001|2014-06-27 09:00,27,17.85,17.85,17.85,17.85,105
20141001|2014-06-27 10:00,27,17.8,17.8,17.8,17.8,28
20141001|2014-06-30 02:00,30,17.75,17.75,17.7,17.7,20
20141001|2014-06-30 02:30,30,17.75,17.75,17.75,17.75,70
20141001|2014-06-30 05:00,30,17.8,17.8,17.8,17.8,110
20141001|2014-06-30 05:30,30,17.8,17.8,17.8,17.8,9
20141001|2014-06-30 06:30,30,17.85,17.85,17.85,17.85,8
20141001|2014-06-30 08:30,30,17.8,17.8,17.8,17.8,1
20141001|2014-06-30 09:00,30,17.75,17.8,17.75,17.8,70
20141001|2014-06-30 10:00,30,17.8,17.8,17.8,17.8,144
20141001|2014-07-01 02:00,1,17.7,17.7,17.7,17.7,10
20141001|2014-07-01 04:30,1,17.65,17.65,17.65,17.65,10
20141001|2014-07-01 05:30,1,17.65,17.65,17.65,17.65,1
20141001|2014-07-01 06:30,1,17.65,17.65,17.65,17.65,9
20141001|2014-07-01 07:30,1,17.65,17.65,17.65,17.65,1
20141001|2014-07-01 08:00,1,17.6,17.6,17.6,17.6,204
20141001|2014-07-01 08:30,1,17.6,17.6,17.55,17.55,110
20141001|2014-07-01 09:00,1,17.55,17.55,17.55,17.55,202
20141001|2014-07-01 09:30,1,17.5,17.5,17.5,17.5,12
20141001|2014-07-02 02:00,2,17.45,17.45,17.3,17.3,86
20141001|2014-07-02 02:30,2,17.3,17.3,17.25,17.3,114
20141001|2014-07-02 03:00,2,17.3,17.3,17.3,17.3,45
20141001|2014-07-02 03:30,2,17.35,17.35,17.35,17.35,183
20141001|2014-07-02 04:00,2,17.3,17.3,17.3,17.3,99
20141001|2014-07-02 04:30,2,17.3,17.3,17.3,17.3,50
20141001|2014-07-02 05:30,2,17.3,17.35,17.3,17.35,104
20141001|2014-07-02 06:00,2,17.35,17.35,17.35,17.35,110
20141001|2014-07-02 07:00,2,17.35,17.35,17.35,17.35,1
20141001|2014-07-02 07:30,2,17.35,17.4,17.35,17.4,111
20141001|2014-07-02 08:00,2,17.45,17.45,17.45,17.45,226
20141001|2014-07-02 08:30,2,17.4,17.4,17.4,17.4,6
20141001|2014-07-02 09:00,2,17.4,17.4,17.4,17.4,146
20141001|2014-07-02 09:30,2,17.4,17.4,17.35,17.35,183
20141001|2014-07-02 10:00,2,17.35,17.35,17.35,17.35,15
20141001|2014-07-03 02:00,3,17.25,17.25,17.25,17.25,1
20141001|2014-07-03 02:30,3,17.25,17.25,17.25,17.25,111
20141001|2014-07-03 04:00,3,17.2,17.2,17.2,17.2,102
20141001|2014-07-03 05:30,3,17.15,17.2,17.15,17.2,160
20141001|2014-07-03 06:00,3,17.2,17.2,17.2,17.2,160
20141001|2014-07-03 07:00,3,17.15,17.15,17.15,17.15,9
20141001|2014-07-03 07:30,3,17.2,17.2,17.1,17.1,224
20141001|2014-07-03 08:00,3,17.05,17.05,17.05,17.05,99
20141001|2014-07-03 08:30,3,17.05,17.1,17.05,17.05,1406
20141001|2014-07-03 09:00,3,17.1,17.1,17.05,17.05,711
20141001|2014-07-03 09:30,3,17.1,17.1,17.1,17.1,157
20141001|2014-07-03 10:00,3,17.1,17.15,17.1,17.1,196
20141001|2014-07-04 02:30,4,17.05,17.1,17.05,17.05,31
20141001|2014-07-04 03:00,4,17.05,17.1,17.05,17.1,33
20141001|2014-07-04 04:00,4,17.1,17.1,17.05,17.05,3
20141001|2014-07-04 07:30,4,17.05,17.05,17.05,17.05,53
20141001|2014-07-04 09:00,4,17.1,17.1,17.1,17.1,20
20141001|2014-07-04 10:00,4,17.1,17.1,17.1,17.1,2
20141001|2014-07-07 02:00,7,17.1,17.1,17.1,17.1,8
20141001|2014-07-07 02:30,7,17.15,17.15,17.15,17.15,8
20141001|2014-07-07 03:00,7,17.2,17.2,17.2,17.2,8
20141001|2014-07-07 03:30,7,17.15,17.15,17.15,17.15,1
20141001|2014-07-07 06:30,7,17.15,17.2,17.15,17.2,35
20141001|2014-07-07 07:00,7,17.25,17.25,17.25,17.25,2
20141001|2014-07-07 07:30,7,17.25,17.25,17.25,17.25,149
20141001|2014-07-07 08:00,7,17.25,17.25,17.25,17.25,3
20141001|2014-07-07 08:30,7,17.25,17.25,17.25,17.25,2
20141001|2014-07-07 09:00,7,17.25,17.25,17.25,17.25,1
20141001|2014-07-07 09:30,7,17.25,17.3,17.25,17.3,62
20141001|2014-07-07 10:00,7,17.3,17.3,17.3,17.3,31
20141001|2014-07-08 02:00,8,17.3,17.3,17.3,17.3,100
20141001|2014-07-08 02:30,8,17.35,17.35,17.35,17.35,11
20141001|2014-07-08 03:30,8,17.4,17.45,17.4,17.45,60
20141001|2014-07-08 04:00,8,17.5,17.55,17.5,17.55,120
20141001|2014-07-08 05:00,8,17.5,17.5,17.5,17.5,1
20141001|2014-07-08 05:30,8,17.45,17.45,17.45,17.45,9
20141001|2014-07-08 06:00,8,17.45,17.45,17.45,17.45,82
20141001|2014-07-08 08:30,8,17.55,17.55,17.55,17.55,2
20141001|2014-07-08 09:00,8,17.6,17.65,17.6,17.65,368
20141001|2014-07-08 09:30,8,17.65,17.65,17.6,17.6,140
20141001|2014-07-08 10:00,8,17.55,17.55,17.55,17.55,254
20141001|2014-07-09 02:30,9,17.35,17.35,17.35,17.35,14
20141001|2014-07-09 03:30,9,17.5,17.5,17.5,17.5,451
20141001|2014-07-09 04:00,9,17.5,17.5,17.45,17.45,151
20141001|2014-07-09 05:00,9,17.45,17.45,17.45,17.45,1
20141001|2014-07-09 06:30,9,17.4,17.4,17.35,17.35,82
20141001|2014-07-09 07:00,9,17.35,17.35,17.35,17.35,428
20141001|2014-07-09 07:30,9,17.3,17.35,17.2,17.35,251
20141001|2014-07-09 08:30,9,17.35,17.35,17.35,17.35,101
20141001|2014-07-09 09:00,9,17.35,17.35,17.35,17.35,413
20141001|2014-07-09 09:30,9,17.35,17.35,17.35,17.35,57
20141001|2014-07-09 10:00,9,17.35,17.35,17.3,17.3,102
20141001|2014-07-10 03:30,10,17.45,17.55,17.45,17.55,362
20141001|2014-07-10 04:00,10,17.65,17.65,17.55,17.65,83
20141001|2014-07-10 04:30,10,17.65,17.7,17.65,17.7,24
20141001|2014-07-10 05:00,10,17.6,17.65,17.6,17.65,251
20141001|2014-07-10 05:30,10,17.7,17.85,17.7,17.85,498
20141001|2014-07-10 06:00,10,17.85,17.85,17.8,17.8,262
20141001|2014-07-10 06:30,10,17.8,17.8,17.8,17.8,113
20141001|2014-07-10 07:00,10,17.8,17.8,17.8,17.8,100
20141001|2014-07-10 07:30,10,17.8,17.9,17.8,17.9,489
20141001|2014-07-10 08:00,10,17.9,17.9,17.9,17.9,145
20141001|2014-07-10 08:30,10,17.85,17.85,17.85,17.85,25
20141001|2014-07-10 09:00,10,17.65,17.65,17.6,17.6,7
20141001|2014-07-10 09:30,10,17.6,17.6,17.55,17.55,11
20141001|2014-07-10 10:00,10,17.5,17.7,17.5,17.7,204
20141001|2014-07-11 02:00,11,17.55,17.55,17.5,17.5,2
20141001|2014-07-11 02:30,11,17.45,17.45,17.45,17.45,8
20141001|2014-07-11 03:00,11,17.4,17.45,17.4,17.45,29
20141001|2014-07-11 03:30,11,17.45,17.45,17.45,17.45,100
20141001|2014-07-11 04:00,11,17.4,17.4,17.4,17.4,223
20141001|2014-07-11 04:30,11,17.45,17.45,17.45,17.45,80
20141001|2014-07-11 08:00,11,17.55,17.6,17.55,17.6,16
20141001|2014-07-11 08:30,11,17.6,17.65,17.6,17.6,364
20141001|2014-07-11 09:00,11,17.6,17.6,17.6,17.6,50
20141001|2014-07-11 09:30,11,17.55,17.55,17.55,17.55,54
20141001|2014-07-11 10:00,11,17.55,17.6,17.55,17.6,377
20141001|2014-07-11 10:30,11,17.65,17.65,17.65,17.65,100
20141001|2014-07-14 03:00,14,17.3,17.3,17.25,17.25,8
20141001|2014-07-14 03:30,14,17.25,17.25,17.25,17.25,5
20141001|2014-07-14 04:00,14,17.25,17.25,17.25,17.25,9
20141001|2014-07-14 04:30,14,17.3,17.35,17.3,17.3,145
20141001|2014-07-14 07:30,14,17.2,17.2,17.2,17.2,4
20141001|2014-07-14 08:00,14,17.25,17.25,17.25,17.25,1
20141001|2014-07-14 08:30,14,17.25,17.25,17.25,17.25,1
20141001|2014-07-14 09:30,14,17.25,17.25,17.2,17.2,21
20141001|2014-07-14 10:00,14,17.25,17.25,17.15,17.2,89
20141001|2014-07-14 10:30,14,17.3,17.3,17.3,17.3,32
20141001|2014-07-15 03:30,15,17.2,17.2,17.2,17.2,7
20141001|2014-07-15 04:00,15,17.25,17.25,17.2,17.25,205
20141001|2014-07-15 04:30,15,17.25,17.25,17.25,17.25,50
20141001|2014-07-15 05:30,15,17.3,17.3,17.25,17.25,150
20141001|2014-07-15 06:00,15,17.25,17.25,17.25,17.25,251
20141001|2014-07-15 06:30,15,17.15,17.15,17.15,17.15,100
20141001|2014-07-15 07:00,15,17.15,17.15,17.15,17.15,800
20141001|2014-07-15 08:30,15,17.2,17.2,17.2,17.2,4
20141001|2014-07-15 09:00,15,17.3,17.3,17.25,17.25,85
20141001|2014-07-15 09:30,15,17.2,17.25,17.2,17.25,510
20141001|2014-07-15 10:00,15,17.2,17.25,17.2,17.25,242
20141001|2014-07-16 02:30,16,17.2,17.2,17.1,17.15,279
20141001|2014-07-16 03:00,16,17.15,17.15,17.05,17.05,80
20141001|2014-07-16 03:30,16,17.1,17.1,17.05,17.05,103
20141001|2014-07-16 04:00,16,17.1,17.1,17.1,17.1,75
20141001|2014-07-16 04:30,16,17,17,17,17,226
20141001|2014-07-16 05:00,16,17,17,17,17,75
20141001|2014-07-16 06:00,16,17,17,17,17,55
20141001|2014-07-16 07:30,16,17,17,17,17,60
20141001|2014-07-16 08:00,16,16.95,16.95,16.95,16.95,17
20141001|2014-07-16 08:30,16,16.95,17,16.95,17,109
20141001|2014-07-16 09:00,16,17.1,17.1,17.1,17.1,125
20141001|2014-07-16 10:00,16,17.1,17.2,17.1,17.1,277
20141001|2014-07-16 10:30,16,17.2,17.2,17.2,17.2,8
20141001|2014-07-17 02:00,17,17.15,17.25,17.15,17.25,15
20141001|2014-07-17 02:30,17,17.2,17.2,17.2,17.2,70
20141001|2014-07-17 03:00,17,17.2,17.2,17.2,17.2,9
20141001|2014-07-17 05:30,17,17.35,17.45,17.35,17.45,25
20141001|2014-07-17 06:30,17,17.4,17.4,17.4,17.4,90
20141001|2014-07-17 08:00,17,17.35,17.35,17.35,17.35,10
20141001|2014-07-17 08:30,17,17.35,17.35,17.3,17.3,55
20141001|2014-07-17 10:00,17,17.3,17.6,17.3,17.5,252
20141001|2014-07-18 02:00,18,17.75,17.8,17.65,17.7,135
20141001|2014-07-18 02:30,18,17.7,17.7,17.55,17.6,243
20141001|2014-07-18 03:00,18,17.6,17.65,17.6,17.65,144
20141001|2014-07-18 03:30,18,17.65,17.65,17.65,17.65,45
20141001|2014-07-18 04:30,18,17.7,17.8,17.7,17.75,243
20141001|2014-07-18 05:00,18,17.7,17.7,17.7,17.7,89
20141001|2014-07-18 05:30,18,17.7,17.7,17.65,17.65,4
20141001|2014-07-18 06:00,18,17.6,17.6,17.6,17.6,6
20141001|2014-07-18 06:30,18,17.65,17.7,17.65,17.7,6
20141001|2014-07-18 07:00,18,17.7,17.7,17.7,17.7,52
20141001|2014-07-18 07:30,18,17.65,17.65,17.65,17.65,105
20141001|2014-07-18 08:00,18,17.6,17.6,17.55,17.55,12
20141001|2014-07-18 08:30,18,17.6,17.6,17.6,17.6,202
20141001|2014-07-18 09:00,18,17.65,17.65,17.6,17.6,330
20141001|2014-07-18 09:30,18,17.6,17.6,17.55,17.55,126
20141001|2014-07-18 10:00,18,17.45,17.5,17.45,17.45,212
20141001|2014-07-21 02:30,21,17.5,17.55,17.5,17.55,147
20141001|2014-07-21 03:00,21,17.6,17.65,17.55,17.6,192
20141001|2014-07-21 03:30,21,17.65,17.65,17.55,17.55,194
20141001|2014-07-21 04:00,21,17.55,17.55,17.5,17.5,214
20141001|2014-07-21 04:30,21,17.45,17.55,17.45,17.5,26
20141001|2014-07-21 05:00,21,17.5,17.5,17.5,17.5,35
20141001|2014-07-21 06:30,21,17.55,17.55,17.55,17.55,6
20141001|2014-07-21 08:00,21,17.55,17.65,17.55,17.6,118
20141001|2014-07-21 08:30,21,17.65,17.65,17.6,17.6,751
20141001|2014-07-21 09:30,21,17.7,17.85,17.7,17.85,332
20141001|2014-07-21 10:00,21,17.8,17.8,17.6,17.6,126
20141001|2014-07-22 02:00,22,17.5,17.55,17.45,17.5,128
20141001|2014-07-22 02:30,22,17.55,17.55,17.45,17.45,76
20141001|2014-07-22 03:00,22,17.45,17.55,17.45,17.5,24
20141001|2014-07-22 03:30,22,17.5,17.5,17.4,17.4,125
20141001|2014-07-22 04:00,22,17.4,17.4,17.4,17.4,2
20141001|2014-07-22 04:30,22,17.35,17.35,17.3,17.3,11
20141001|2014-07-22 05:30,22,17.35,17.35,17.35,17.35,6
20141001|2014-07-22 06:00,22,17.35,17.35,17.35,17.35,14
20141001|2014-07-22 06:30,22,17.35,17.35,17.35,17.35,7
20141001|2014-07-22 08:00,22,17.3,17.3,17.3,17.3,12
20141001|2014-07-22 08:30,22,17.3,17.3,17.3,17.3,5
20141001|2014-07-22 09:00,22,17.25,17.35,17.2,17.35,146
20141001|2014-07-22 09:30,22,17.35,17.35,17.35,17.35,9
20141001|2014-07-22 10:00,22,17.35,17.4,17.3,17.3,38
20141001|2014-07-23 02:00,23,17.5,17.5,17.4,17.4,12
20141001|2014-07-23 03:00,23,17.3,17.35,17.3,17.3,7
20141001|2014-07-23 04:00,23,17.35,17.35,17.35,17.35,4
20141001|2014-07-23 06:30,23,17.3,17.3,17.3,17.3,335
20141001|2014-07-23 08:30,23,17.3,17.3,17.3,17.3,4
20141001|2014-07-23 09:00,23,17.3,17.3,17.3,17.3,13
20141001|2014-07-23 09:30,23,17.3,17.35,17.3,17.35,30
20141001|2014-07-23 10:00,23,17.4,17.4,17.4,17.4,7
20141001|2014-07-24 02:00,24,17.65,17.65,17.6,17.6,53
20141001|2014-07-24 02:30,24,17.55,17.6,17.5,17.6,24
20141001|2014-07-24 03:00,24,17.55,17.55,17.5,17.5,3
20141001|2014-07-24 03:30,24,17.35,17.35,17.35,17.35,41
20141001|2014-07-24 04:00,24,17.35,17.35,17.35,17.35,4
20141001|2014-07-24 04:30,24,17.35,17.35,17.3,17.3,7
20141001|2014-07-24 05:30,24,17.3,17.3,17.3,17.3,40
20141001|2014-07-24 06:00,24,17.3,17.3,17.3,17.3,3
20141001|2014-07-24 07:30,24,17.3,17.3,17.3,17.3,11
20141001|2014-07-24 08:00,24,17.35,17.35,17.35,17.35,105
20141001|2014-07-24 08:30,24,17.4,17.55,17.4,17.45,647
20141001|2014-07-24 09:00,24,17.5,17.5,17.45,17.5,246
20141001|2014-07-24 09:30,24,17.55,17.55,17.55,17.55,2
20141001|2014-07-24 10:00,24,17.55,17.55,17.35,17.35,334
20141001|2014-07-24 10:30,24,17.25,17.25,17.25,17.25,81
20141001|2014-07-25 02:00,25,17.45,17.5,17.45,17.5,178
20141001|2014-07-25 02:30,25,17.5,17.5,17.5,17.5,106
20141001|2014-07-25 03:00,25,17.5,17.55,17.5,17.5,66
20141001|2014-07-25 04:00,25,17.5,17.5,17.5,17.5,79
20141001|2014-07-25 04:30,25,17.5,17.5,17.5,17.5,20
20141001|2014-07-25 05:00,25,17.55,17.55,17.55,17.55,40
20141001|2014-07-25 05:30,25,17.55,17.55,17.55,17.55,2
20141001|2014-07-25 06:30,25,17.55,17.55,17.55,17.55,2
20141001|2014-07-25 07:30,25,17.55,17.55,17.55,17.55,25
20141001|2014-07-25 08:00,25,17.5,17.55,17.5,17.55,30
20141001|2014-07-25 08:30,25,17.6,17.6,17.6,17.6,13
20141001|2014-07-25 09:00,25,17.6,17.6,17.6,17.6,52
20141001|2014-07-25 09:30,25,17.65,17.7,17.65,17.7,75
20141001|2014-07-25 10:00,25,17.75,17.9,17.75,17.75,30
20141001|2014-07-28 02:00,28,17.85,17.85,17.75,17.8,14
20141001|2014-07-28 02:30,28,17.8,17.85,17.75,17.85,90
20141001|2014-07-28 03:00,28,17.85,17.85,17.75,17.75,119
20141001|2014-07-28 03:30,28,17.75,17.75,17.75,17.75,54
20141001|2014-07-28 04:00,28,17.7,17.7,17.7,17.7,110
20141001|2014-07-28 06:00,28,17.7,17.7,17.7,17.7,6
20141001|2014-07-28 07:30,28,17.7,17.7,17.7,17.7,15
20141001|2014-07-28 08:00,28,17.7,17.7,17.65,17.65,108
20141001|2014-07-28 08:30,28,17.65,17.8,17.65,17.8,243
20141001|2014-07-28 09:00,28,17.85,17.9,17.85,17.9,53
20141001|2014-07-28 09:30,28,17.85,17.85,17.8,17.85,36
20141001|2014-07-28 10:00,28,17.85,17.85,17.7,17.7,170
20141001|2014-07-29 02:00,29,17.65,17.65,17.55,17.65,59
20141001|2014-07-29 02:30,29,17.65,17.7,17.6,17.65,101
20141001|2014-07-29 03:00,29,17.75,17.75,17.75,17.75,237
20141001|2014-07-29 04:00,29,17.7,17.7,17.7,17.7,1
20141001|2014-07-29 05:00,29,17.7,17.7,17.7,17.7,6
20141001|2014-07-29 05:30,29,17.65,17.65,17.6,17.6,125
20141001|2014-07-29 06:00,29,17.55,17.6,17.55,17.6,5
20141001|2014-07-29 06:30,29,17.6,17.6,17.6,17.6,14
20141001|2014-07-29 07:00,29,17.55,17.55,17.55,17.55,12
20141001|2014-07-29 07:30,29,17.55,17.6,17.5,17.55,352
20141001|2014-07-29 08:30,29,17.6,17.6,17.5,17.5,24
20141001|2014-07-29 09:00,29,17.55,17.55,17.5,17.5,9
20141001|2014-07-29 09:30,29,17.55,17.55,17.55,17.55,8
20141001|2014-07-29 10:00,29,17.5,17.5,17.5,17.5,4
20141001|2014-07-30 02:30,30,17.5,17.6,17.5,17.6,124
20141001|2014-07-30 03:00,30,17.65,17.65,17.6,17.6,20
20141001|2014-07-30 03:30,30,17.6,17.6,17.6,17.6,40
20141001|2014-07-30 07:30,30,17.45,17.45,17.4,17.45,119
20141001|2014-07-30 08:00,30,17.45,17.45,17.45,17.45,2
20141001|2014-07-30 08:30,30,17.5,17.55,17.5,17.55,14
20141001|2014-07-30 09:00,30,17.6,17.75,17.6,17.75,53
20141001|2014-07-30 09:30,30,17.7,17.75,17.7,17.75,40
20141001|2014-07-30 10:00,30,17.8,17.8,17.75,17.75,6
20141001|2014-07-31 02:00,31,17.85,17.85,17.8,17.85,58
20141001|2014-07-31 02:30,31,17.85,17.95,17.85,17.95,127
20141001|2014-07-31 03:00,31,18.05,18.05,17.95,18,42
20141001|2014-07-31 03:30,31,17.95,18.2,17.95,18.15,474
20141001|2014-07-31 04:00,31,18.2,18.2,18.15,18.15,109
20141001|2014-07-31 04:30,31,18.1,18.1,18.1,18.1,24
20141001|2014-07-31 05:00,31,18.15,18.15,18.1,18.1,5
20141001|2014-07-31 06:30,31,18.05,18.25,18,18.25,621
20141001|2014-07-31 07:00,31,18.15,18.15,18.1,18.1,3
20141001|2014-07-31 07:30,31,18.1,18.2,18.1,18.15,181
20141001|2014-07-31 08:00,31,18.2,18.2,18.15,18.15,102
20141001|2014-07-31 08:30,31,18.15,18.25,18.15,18.2,64
20141001|2014-07-31 09:00,31,18.25,18.35,18.25,18.35,162
20141001|2014-07-31 09:30,31,18.35,18.5,18.35,18.5,1087
20141001|2014-07-31 10:00,31,18.45,18.45,18.35,18.45,127
20141001|2014-08-01 02:00,1,18.65,18.75,18.65,18.7,255
20141001|2014-08-01 02:30,1,18.7,18.7,18.7,18.7,9
20141001|2014-08-01 03:00,1,18.6,18.8,18.6,18.8,228
20141001|2014-08-01 03:30,1,18.85,18.85,18.8,18.85,129
20141001|2014-08-01 04:00,1,18.85,18.9,18.8,18.8,240
20141001|2014-08-01 04:30,1,18.85,18.85,18.75,18.8,124
20141001|2014-08-01 05:00,1,18.8,18.9,18.8,18.9,50
20141001|2014-08-01 05:30,1,18.9,18.9,18.85,18.9,3
20141001|2014-08-01 06:00,1,18.85,18.85,18.85,18.85,30
20141001|2014-08-01 06:30,1,18.75,18.75,18.75,18.75,12
20141001|2014-08-01 07:00,1,18.8,18.8,18.8,18.8,4
20141001|2014-08-01 07:30,1,18.75,18.75,18.55,18.6,299
20141001|2014-08-01 08:00,1,18.6,18.6,18.6,18.6,4
20141001|2014-08-01 08:30,1,18.55,18.65,18.5,18.5,320
20141001|2014-08-01 09:00,1,18.35,18.35,18.2,18.35,124
20141001|2014-08-01 09:30,1,18.35,18.55,18.35,18.55,6
20141001|2014-08-01 10:00,1,18.6,18.8,18.6,18.75,170
20141001|2014-08-04 02:00,4,18.8,18.9,18.8,18.9,207
20141001|2014-08-04 02:30,4,18.85,18.9,18.85,18.9,52
20141001|2014-08-04 03:00,4,18.95,18.95,18.95,18.95,56
20141001|2014-08-04 03:30,4,18.95,19,18.9,18.9,19
20141001|2014-08-04 04:00,4,18.85,18.85,18.85,18.85,3
20141001|2014-08-04 04:30,4,18.8,18.8,18.8,18.8,7
20141001|2014-08-04 05:00,4,18.8,18.8,18.8,18.8,4
20141001|2014-08-04 05:30,4,18.8,18.8,18.75,18.75,107
20141001|2014-08-04 06:30,4,18.75,18.75,18.75,18.75,2
20141001|2014-08-04 07:00,4,18.75,18.75,18.75,18.75,10
20141001|2014-08-04 08:00,4,18.75,18.8,18.75,18.8,200
20141001|2014-08-04 08:30,4,18.75,18.75,18.75,18.75,4
20141001|2014-08-04 09:00,4,18.75,18.75,18.7,18.75,284
20141001|2014-08-04 09:30,4,18.95,19,18.95,19,11
20141001|2014-08-04 10:00,4,19,19,18.85,18.85,326
20141001|2014-08-04 10:30,4,18.85,18.85,18.85,18.85,1
20141001|2014-08-05 02:00,5,18.7,18.75,18.6,18.7,566
20141001|2014-08-05 02:30,5,18.7,18.75,18.7,18.7,189
20141001|2014-08-05 03:00,5,18.65,18.65,18.65,18.65,35
20141001|2014-08-05 03:30,5,18.65,18.65,18.65,18.65,73
20141001|2014-08-05 04:00,5,18.65,18.7,18.65,18.7,154
20141001|2014-08-05 04:30,5,18.75,18.75,18.7,18.7,67
20141001|2014-08-05 05:00,5,18.7,18.7,18.7,18.7,6
20141001|2014-08-05 05:30,5,18.7,18.7,18.7,18.7,4
20141001|2014-08-05 06:00,5,18.75,18.75,18.75,18.75,2
20141001|2014-08-05 06:30,5,18.75,18.75,18.7,18.75,257
20141001|2014-08-05 07:00,5,18.75,18.75,18.7,18.75,486
20141001|2014-08-05 07:30,5,18.8,18.8,18.7,18.7,113
20141001|2014-08-05 08:00,5,18.75,18.8,18.7,18.75,217
20141001|2014-08-05 08:30,5,18.8,18.8,18.7,18.75,373
20141001|2014-08-05 09:00,5,18.7,18.85,18.7,18.7,278
20141001|2014-08-05 09:30,5,18.65,18.65,18.6,18.65,105
20141001|2014-08-05 10:00,5,18.7,18.75,18.65,18.75,359
20141001|2014-08-05 10:30,5,18.75,18.75,18.75,18.75,110
20141001|2014-08-06 02:00,6,18.95,19.2,18.95,19,423
20141001|2014-08-06 02:30,6,18.95,19.05,18.95,19,370
20141001|2014-08-06 03:00,6,19,19.1,19,19.1,16
20141001|2014-08-06 03:30,6,19.1,19.25,19.1,19.25,47
20141001|2014-08-06 04:00,6,19.25,19.4,19.25,19.3,234
20141001|2014-08-06 04:30,6,19.3,19.3,19.2,19.2,141
20141001|2014-08-06 05:00,6,19.25,19.35,19.25,19.35,37
20141001|2014-08-06 05:30,6,19.4,19.45,19.35,19.35,16
20141001|2014-08-06 06:00,6,19.25,19.25,19.15,19.15,282
20141001|2014-08-06 06:30,6,19.15,19.2,19.15,19.2,113
20141001|2014-08-06 07:00,6,19.25,19.25,19.25,19.25,6
20141001|2014-08-06 07:30,6,19.15,19.3,19.15,19.25,76
20141001|2014-08-06 08:00,6,19.2,19.2,19.2,19.2,2
20141001|2014-08-06 08:30,6,19.2,19.2,19,19.1,321
20141001|2014-08-06 09:00,6,19.1,19.1,18.9,18.9,315
20141001|2014-08-06 09:30,6,18.9,19,18.9,18.9,81
20141001|2014-08-06 10:00,6,18.85,18.9,18.8,18.85,418
20141001|2014-08-06 10:30,6,18.75,18.75,18.75,18.75,176
20141001|2014-08-07 02:00,7,19.05,19.3,19.05,19.2,181
20141001|2014-08-07 02:30,7,19.2,19.2,19.1,19.1,207
20141001|2014-08-07 03:00,7,19.05,19.05,19,19,61
20141001|2014-08-07 03:30,7,18.95,19,18.95,19,126
20141001|2014-08-07 04:00,7,19.05,19.05,19.05,19.05,24
20141001|2014-08-07 04:30,7,19.1,19.1,19.05,19.05,4
20141001|2014-08-07 05:30,7,19.05,19.05,19.05,19.05,14
20141001|2014-08-07 06:00,7,19,19,18.95,18.95,12
20141001|2014-08-07 06:30,7,19,19.05,19,19.05,22
20141001|2014-08-07 07:00,7,19,19,18.9,18.9,200
20141001|2014-08-07 07:30,7,18.95,19.1,18.95,19.1,6
20141001|2014-08-07 08:00,7,18.95,18.95,18.9,18.9,8
20141001|2014-08-07 08:30,7,18.9,19,18.85,18.9,327
20141001|2014-08-07 09:00,7,19,19,19,19,371
20141001|2014-08-07 09:30,7,19,19.2,19,19.2,97
20141001|2014-08-07 10:00,7,19.2,19.25,19.15,19.15,86
20141001|2014-08-08 02:00,8,19.6,20,19.6,19.75,205
20141001|2014-08-08 02:30,8,19.9,20,19.9,20,145
20141001|2014-08-08 03:00,8,20,20,19.9,19.9,922
20141001|2014-08-08 03:30,8,19.85,19.85,19.6,19.85,1047
20141001|2014-08-08 04:00,8,19.85,19.9,19.85,19.9,307
20141001|2014-08-08 04:30,8,19.85,19.85,19.8,19.8,67
20141001|2014-08-08 05:00,8,19.75,19.75,19.65,19.65,125
20141001|2014-08-08 05:30,8,19.65,19.65,19.6,19.6,25
20141001|2014-08-08 06:00,8,19.6,19.65,19.35,19.35,364
20141001|2014-08-08 06:30,8,19.35,19.35,19.3,19.3,245
20141001|2014-08-08 07:00,8,19.35,19.35,19.3,19.3,109
20141001|2014-08-08 07:30,8,19.3,19.3,19.2,19.25,542
20141001|2014-08-08 08:00,8,19.25,19.35,19.25,19.35,199
20141001|2014-08-08 08:30,8,19.35,19.45,19.3,19.4,132
20141001|2014-08-08 09:00,8,19.4,19.55,19.35,19.45,617
20141001|2014-08-08 09:30,8,19.45,19.45,19.4,19.4,473
20141001|2014-08-08 10:00,8,19.4,19.4,19.35,19.4,507
20141001|2014-08-08 10:30,8,19.3,19.3,19.3,19.3,85
20141001|2014-08-11 02:00,11,19.3,19.35,19.3,19.35,104
20141001|2014-08-11 02:30,11,19.3,19.3,19.25,19.25,559
20141001|2014-08-11 03:00,11,19.25,19.25,19.2,19.2,49
20141001|2014-08-11 03:30,11,19.25,19.25,19.25,19.25,134
20141001|2014-08-11 04:00,11,19.25,19.25,19.25,19.25,14
20141001|2014-08-11 04:30,11,19.25,19.25,19.25,19.25,6
20141001|2014-08-11 05:00,11,19.2,19.35,19.2,19.35,337
20141001|2014-08-11 05:30,11,19.2,19.2,19.2,19.2,100
20141001|2014-08-11 06:30,11,19.15,19.15,19.15,19.15,184
20141001|2014-08-11 07:00,11,19.05,19.05,19.05,19.05,24
20141001|2014-08-11 07:30,11,19.05,19.05,19,19,1090
20141001|2014-08-11 08:00,11,19,19.05,19,19,504
20141001|2014-08-11 08:30,11,19,19,18.95,18.95,384
20141001|2014-08-11 09:00,11,18.9,18.9,18.75,18.85,1167
20141001|2014-08-11 09:30,11,18.85,18.85,18.75,18.8,1303
20141001|2014-08-11 10:00,11,18.8,18.8,18.65,18.7,1426
20141001|2014-08-12 02:00,12,18.7,18.8,18.7,18.75,154
20141001|2014-08-12 02:30,12,18.75,18.75,18.7,18.7,127
20141001|2014-08-12 03:00,12,18.65,18.7,18.65,18.7,111
20141001|2014-08-12 03:30,12,18.7,18.7,18.65,18.65,24
20141001|2014-08-12 04:00,12,18.7,18.7,18.65,18.65,30
20141001|2014-08-12 04:30,12,18.7,18.7,18.65,18.65,168
20141001|2014-08-12 05:00,12,18.6,18.6,18.55,18.55,13
20141001|2014-08-12 06:00,12,18.6,18.6,18.6,18.6,4
20141001|2014-08-12 06:30,12,18.65,18.7,18.65,18.7,8
20141001|2014-08-12 07:30,12,18.75,18.75,18.7,18.7,18
20141001|2014-08-12 08:00,12,18.75,18.85,18.75,18.85,184
20141001|2014-08-12 08:30,12,18.8,18.85,18.65,18.75,905
20141001|2014-08-12 09:00,12,18.7,18.7,18.65,18.65,84
20141001|2014-08-12 09:30,12,18.6,18.6,18.6,18.6,60
20141001|2014-08-12 10:00,12,18.7,18.8,18.7,18.75,399
20141001|2014-08-12 10:30,12,18.7,18.7,18.7,18.7,400
20141001|2014-08-13 02:00,13,18.55,18.55,18.55,18.55,18
20141001|2014-08-13 02:30,13,18.5,18.5,18.5,18.5,55
20141001|2014-08-13 03:00,13,18.5,18.5,18.45,18.45,106
20141001|2014-08-13 03:30,13,18.45,18.5,18.45,18.5,101
20141001|2014-08-13 05:00,13,18.5,18.55,18.5,18.55,44
20141001|2014-08-13 05:30,13,18.45,18.45,18.45,18.45,2
20141001|2014-08-13 06:00,13,18.45,18.45,18.45,18.45,8
20141001|2014-08-13 07:30,13,18.5,18.5,18.5,18.5,2
20141001|2014-08-13 08:00,13,18.5,18.5,18.5,18.5,132
20141001|2014-08-13 08:30,13,18.5,18.5,18.5,18.5,592
20141001|2014-08-13 09:00,13,18.55,18.55,18.5,18.55,120
20141001|2014-08-13 09:30,13,18.5,18.5,18.5,18.5,254
20141001|2014-08-13 10:00,13,18.45,18.45,18.2,18.2,1387
20141001|2014-08-14 02:00,14,18.25,18.35,18.25,18.25,367
20141001|2014-08-14 02:30,14,18.25,18.25,18.15,18.15,334
20141001|2014-08-14 03:00,14,18.15,18.25,18.15,18.15,400
20141001|2014-08-14 03:30,14,18.15,18.2,18.1,18.2,120
20141001|2014-08-14 04:00,14,18.2,18.2,18.2,18.2,100
20141001|2014-08-14 05:00,14,18.1,18.15,18,18,283
20141001|2014-08-14 05:30,14,18.1,18.1,18,18,175
20141001|2014-08-14 06:00,14,18.05,18.05,18.05,18.05,13
20141001|2014-08-14 07:00,14,18.05,18.05,18.05,18.05,454
20141001|2014-08-14 07:30,14,18.1,18.15,18.1,18.15,108
20141001|2014-08-14 08:00,14,18.1,18.1,18.1,18.1,31
20141001|2014-08-14 08:30,14,18.1,18.1,18.05,18.05,894
20141001|2014-08-14 09:00,14,18.05,18.1,18.05,18.05,14
20141001|2014-08-14 09:30,14,18.05,18.05,18,18.05,470
20141001|2014-08-14 10:00,14,18.05,18.05,17.95,18,221
20141001|2014-08-14 10:30,14,18,18,18,18,166
20141001|2014-08-15 02:00,15,17.9,17.9,17.8,17.8,665
20141001|2014-08-15 02:30,15,17.8,17.8,17.75,17.75,220
20141001|2014-08-15 03:00,15,17.7,17.7,17.7,17.7,53
20141001|2014-08-15 03:30,15,17.65,17.65,17.6,17.6,771
20141001|2014-08-15 04:00,15,17.55,17.55,17.55,17.55,244
20141001|2014-08-15 05:00,15,17.6,17.6,17.6,17.6,2
20141001|2014-08-15 05:30,15,17.55,17.55,17.5,17.55,150
20141001|2014-08-15 06:30,15,17.55,17.6,17.55,17.6,39
20141001|2014-08-15 07:00,15,17.55,17.55,17.55,17.55,8
20141001|2014-08-15 07:30,15,17.5,17.55,17.5,17.55,5
20141001|2014-08-15 08:00,15,17.6,17.6,17.55,17.55,74
20141001|2014-08-15 08:30,15,17.6,17.6,17.6,17.6,1
20141001|2014-08-15 09:00,15,17.5,17.5,17.5,17.5,213
20141001|2014-08-15 09:30,15,17.45,18.3,17.45,18.1,450
20141001|2014-08-15 10:00,15,18,18.3,17.95,18.3,1559
20141001|2014-08-15 10:30,15,18.25,18.25,18.25,18.25,225
20141001|2014-08-18 02:00,18,17.6,17.6,17.3,17.35,829
20141001|2014-08-18 02:30,18,17.4,17.5,17.4,17.45,726
20141001|2014-08-18 03:00,18,17.5,17.5,17.5,17.5,164
20141001|2014-08-18 03:30,18,17.5,17.5,17.5,17.5,29
20141001|2014-08-18 04:00,18,17.55,17.55,17.5,17.55,291
20141001|2014-08-18 04:30,18,17.55,17.6,17.55,17.6,206
20141001|2014-08-18 05:00,18,17.6,17.65,17.6,17.65,301
20141001|2014-08-18 06:30,18,17.55,17.55,17.55,17.55,41
20141001|2014-08-18 07:00,18,17.55,17.55,17.55,17.55,33
20141001|2014-08-18 07:30,18,17.55,17.55,17.55,17.55,22
20141001|2014-08-18 08:00,18,17.55,17.55,17.55,17.55,21
20141001|2014-08-18 08:30,18,17.6,17.6,17.55,17.6,94
20141001|2014-08-18 09:00,18,17.5,17.55,17.5,17.55,233
20141001|2014-08-18 09:30,18,17.55,17.55,17.55,17.55,284
20141001|2014-08-18 10:00,18,17.55,17.55,17.45,17.45,387
20141001|2014-08-18 10:30,18,17.5,17.5,17.5,17.5,100
20141001|2014-08-19 02:00,19,17.25,17.3,17,17.05,1161
20141001|2014-08-19 02:30,19,17.05,17.05,17,17,1658
20141001|2014-08-19 03:00,19,17.05,17.1,17.05,17.1,42
20141001|2014-08-19 03:30,19,17.1,17.15,17.1,17.15,605
20141001|2014-08-19 04:00,19,17.15,17.15,17.1,17.1,667
20141001|2014-08-19 04:30,19,17.1,17.1,17.1,17.1,61
20141001|2014-08-19 05:30,19,17.15,17.15,17.15,17.15,16
20141001|2014-08-19 06:00,19,17.2,17.2,17.2,17.2,163
20141001|2014-08-19 06:30,19,17.2,17.2,17.2,17.2,1270
20141001|2014-08-19 07:00,19,17.15,17.2,17.15,17.2,855
20141001|2014-08-19 07:30,19,17.2,17.2,17.2,17.2,340
20141001|2014-08-19 08:00,19,17.2,17.2,17.2,17.2,10
20141001|2014-08-19 08:30,19,17.2,17.2,17.2,17.2,158
20141001|2014-08-19 09:00,19,17.2,17.3,17.2,17.25,745
20141001|2014-08-19 09:30,19,17.3,17.3,17.2,17.2,1139
20141001|2014-08-19 10:00,19,17.25,17.3,17.25,17.3,170
20141001|2014-08-20 02:00,20,17.25,17.35,17.25,17.35,225
20141001|2014-08-20 02:30,20,17.35,17.4,17.35,17.4,200
20141001|2014-08-20 03:00,20,17.4,17.55,17.4,17.45,432
20141001|2014-08-20 03:30,20,17.55,17.55,17.5,17.5,117
20141001|2014-08-20 04:00,20,17.5,17.5,17.5,17.5,124
20141001|2014-08-20 04:30,20,17.5,17.5,17.45,17.45,307
20141001|2014-08-20 05:00,20,17.4,17.4,17.4,17.4,1
20141001|2014-08-20 05:30,20,17.4,17.4,17.4,17.4,105
20141001|2014-08-20 07:00,20,17.35,17.5,17.35,17.5,338
20141001|2014-08-20 07:30,20,17.5,17.5,17.45,17.5,272
20141001|2014-08-20 08:00,20,17.5,17.5,17.5,17.5,104
20141001|2014-08-20 08:30,20,17.5,17.5,17.45,17.45,334
20141001|2014-08-20 09:00,20,17.5,17.5,17.45,17.45,14
20141001|2014-08-20 09:30,20,17.45,17.5,17.45,17.5,296
20141001|2014-08-20 10:00,20,17.45,17.45,17.4,17.45,139
20141001|2014-08-21 02:00,21,17.4,17.5,17.4,17.5,122
20141001|2014-08-21 02:30,21,17.45,17.45,17.25,17.25,285
20141001|2014-08-21 03:00,21,17.25,17.3,17.15,17.25,744
20141001|2014-08-21 03:30,21,17.2,17.2,17.15,17.15,445
20141001|2014-08-21 04:00,21,17.2,17.2,17.2,17.2,107
20141001|2014-08-21 04:30,21,17.25,17.25,17.25,17.25,4
20141001|2014-08-21 05:00,21,17.15,17.15,17.15,17.15,8
20141001|2014-08-21 06:30,21,17.15,17.2,17.15,17.2,13
20141001|2014-08-21 07:00,21,17.2,17.2,17.2,17.2,200
20141001|2014-08-21 07:30,21,17.2,17.2,17.2,17.2,72
20141001|2014-08-21 08:00,21,17.2,17.2,17.2,17.2,3
20141001|2014-08-21 08:30,21,17.25,17.3,17.25,17.25,112
20141001|2014-08-21 09:00,21,17.35,17.4,17.35,17.4,12
20141001|2014-08-21 09:30,21,17.35,17.35,17.25,17.3,81
20141001|2014-08-21 10:00,21,17.3,17.35,17.25,17.3,1124
20141001|2014-08-21 10:30,21,17.2,17.2,17.2,17.2,48
20141001|2014-08-22 02:00,22,17.3,17.3,17.1,17.1,40
20141001|2014-08-22 02:30,22,17.1,17.1,17.1,17.1,172
20141001|2014-08-22 03:00,22,17.1,17.15,17.1,17.15,188
20141001|2014-08-22 03:30,22,17.2,17.2,17.2,17.2,19
20141001|2014-08-22 04:00,22,17.25,17.3,17.25,17.3,186
20141001|2014-08-22 04:30,22,17.35,17.35,17.35,17.35,138
20141001|2014-08-22 05:00,22,17.35,17.6,17.35,17.6,1052
20141001|2014-08-22 05:30,22,17.55,17.55,17.45,17.45,120
20141001|2014-08-22 06:00,22,17.4,17.4,17.4,17.4,5
20141001|2014-08-22 06:30,22,17.4,17.4,17.4,17.4,4
20141001|2014-08-22 07:00,22,17.35,17.4,17.35,17.35,14
20141001|2014-08-22 07:30,22,17.4,17.45,17.35,17.35,111
20141001|2014-08-22 08:00,22,17.35,17.35,17.35,17.35,4
20141001|2014-08-22 08:30,22,17.35,17.4,17.35,17.4,78
20141001|2014-08-22 09:00,22,17.35,17.35,17.25,17.3,126
20141001|2014-08-22 09:30,22,17.3,17.4,17.3,17.4,492
20141001|2014-08-22 10:00,22,17.55,17.65,17.4,17.4,869
20141001|2014-08-22 10:30,22,17.45,17.45,17.45,17.45,172
20141001|2014-08-25 02:00,25,17.1,17.15,17.1,17.1,52
20141001|2014-08-25 02:30,25,17.15,17.15,17.1,17.15,59
20141001|2014-08-25 03:00,25,17.15,17.15,17.1,17.1,63
20141001|2014-08-25 03:30,25,17.15,17.2,17.15,17.2,12
20141001|2014-08-25 04:00,25,17.2,17.2,17.2,17.2,64
20141001|2014-08-25 04:30,25,17.15,17.2,17.15,17.2,10
20141001|2014-08-25 05:00,25,17.2,17.2,17.2,17.2,3
20141001|2014-08-25 05:30,25,17.2,17.2,17.2,17.2,163
20141001|2014-08-25 07:00,25,17.15,17.15,17.1,17.1,274
20141001|2014-08-25 07:30,25,17.1,17.1,17.1,17.1,69
20141001|2014-08-25 08:00,25,17.05,17.05,17.05,17.05,153
20141001|2014-08-25 08:30,25,17.1,17.2,17.1,17.15,88
20141001|2014-08-25 09:00,25,17.1,17.15,17.1,17.15,63
20141001|2014-08-25 09:30,25,17.15,17.15,17.1,17.1,161
20141001|2014-08-25 10:00,25,17.1,17.1,16.95,16.95,544
20141001|2014-08-26 02:00,26,17,17.05,16.95,17.05,177
20141001|2014-08-26 02:30,26,17,17.05,17,17.05,187
20141001|2014-08-26 03:00,26,17,17.05,17,17,13
20141001|2014-08-26 03:30,26,17,17.05,17,17.05,8
20141001|2014-08-26 04:00,26,17.05,17.05,17.05,17.05,29
20141001|2014-08-26 04:30,26,17.05,17.1,17.05,17.1,221
20141001|2014-08-26 05:00,26,17.05,17.05,17.05,17.05,26
20141001|2014-08-26 05:30,26,17,17,16.95,16.95,160
20141001|2014-08-26 06:00,26,16.95,16.95,16.9,16.9,69
20141001|2014-08-26 06:30,26,16.9,16.9,16.9,16.9,140
20141001|2014-08-26 07:00,26,16.95,17,16.95,17,32
20141001|2014-08-26 07:30,26,17,17,17,17,196
20141001|2014-08-26 08:00,26,17,17,17,17,15
20141001|2014-08-26 08:30,26,17,17,17,17,211
20141001|2014-08-26 09:00,26,17,17,17,17,158
20141001|2014-08-26 09:30,26,17,17,16.95,16.95,65
20141001|2014-08-26 10:00,26,16.95,17.05,16.9,16.9,594
20141001|2014-08-27 02:00,27,16.85,17.05,16.85,17.05,897
20141001|2014-08-27 02:30,27,17,17.05,17,17.05,335
20141001|2014-08-27 03:00,27,17.05,17.05,17,17,117
20141001|2014-08-27 03:30,27,17,17,16.95,17,505
20141001|2014-08-27 04:30,27,16.95,17,16.95,17,21
20141001|2014-08-27 05:00,27,17,17,16.95,16.95,93
20141001|2014-08-27 05:30,27,17,17,17,17,257
20141001|2014-08-27 06:30,27,17.05,17.05,17.05,17.05,10
20141001|2014-08-27 07:00,27,17.05,17.05,17.05,17.05,4
20141001|2014-08-27 07:30,27,17.05,17.05,17.05,17.05,83
20141001|2014-08-27 08:00,27,17.1,17.1,17,17,428
20141001|2014-08-27 08:30,27,17,17.15,17,17.15,32
20141001|2014-08-27 09:00,27,17.15,17.15,17.1,17.1,134
20141001|2014-08-27 09:30,27,17.15,17.15,17.1,17.1,111
20141001|2014-08-27 10:00,27,17.1,17.1,17,17.05,253
20141001|2014-08-28 02:00,28,17.15,17.35,17.15,17.35,834
20141001|2014-08-28 02:30,28,17.35,17.35,17.35,17.35,136
20141001|2014-08-28 03:00,28,17.35,17.45,17.35,17.45,415
20141001|2014-08-28 03:30,28,17.45,17.5,17.4,17.45,335
20141001|2014-08-28 04:00,28,17.45,17.5,17.45,17.5,30
20141001|2014-08-28 04:30,28,17.45,17.6,17.4,17.6,536
20141001|2014-08-28 05:00,28,17.65,18,17.65,17.85,976
20141001|2014-08-28 05:30,28,17.9,18,17.8,17.9,175
20141001|2014-08-28 06:00,28,17.9,17.9,17.65,17.7,251
20141001|2014-08-28 06:30,28,17.85,17.85,17.85,17.85,5
20141001|2014-08-28 07:30,28,17.75,17.75,17.65,17.7,81
20141001|2014-08-28 08:00,28,17.75,17.75,17.75,17.75,5
20141001|2014-08-28 08:30,28,17.7,17.75,17.65,17.65,50
20141001|2014-08-28 09:00,28,17.6,17.7,17.6,17.65,247
20141001|2014-08-28 09:30,28,17.7,17.75,17.6,17.65,245
20141001|2014-08-28 10:00,28,17.65,17.75,17.65,17.7,385
20141001|2014-08-29 02:00,29,17.5,17.55,17.4,17.4,70
20141001|2014-08-29 02:30,29,17.4,17.4,17.35,17.4,200
20141001|2014-08-29 03:00,29,17.45,17.55,17.45,17.45,155
20141001|2014-08-29 03:30,29,17.45,17.55,17.45,17.55,831
20141001|2014-08-29 04:00,29,17.55,17.7,17.55,17.65,1085
20141001|2014-08-29 04:30,29,17.7,17.75,17.7,17.7,87
20141001|2014-08-29 05:00,29,17.7,17.7,17.65,17.65,1043
20141001|2014-08-29 05:30,29,17.7,17.7,17.7,17.7,17
20141001|2014-08-29 06:00,29,17.7,17.7,17.7,17.7,280
20141001|2014-08-29 06:30,29,17.7,17.7,17.7,17.7,21
20141001|2014-08-29 07:00,29,17.7,17.7,17.7,17.7,135
20141001|2014-08-29 07:30,29,17.7,17.7,17.7,17.7,16
20141001|2014-08-29 08:00,29,17.75,17.75,17.75,17.75,794
20141001|2014-08-29 08:30,29,17.75,17.8,17.7,17.8,158
20141001|2014-08-29 09:00,29,17.85,18.05,17.85,18,1280
20141001|2014-08-29 09:30,29,18.05,18.05,17.9,17.9,39
20141001|2014-08-29 10:00,29,17.8,17.9,17.8,17.8,156
20141001|2014-09-01 02:00,1,17.85,17.9,17.75,17.85,363
20141001|2014-09-01 02:30,1,17.85,17.85,17.8,17.8,172
20141001|2014-09-01 03:00,1,17.8,17.85,17.8,17.85,993
20141001|2014-09-01 03:30,1,17.9,17.95,17.9,17.95,211
20141001|2014-09-01 04:00,1,17.95,18,17.95,18,439
20141001|2014-09-01 04:30,1,17.95,18,17.95,17.95,98
20141001|2014-09-01 05:00,1,17.95,18,17.95,17.95,27
20141001|2014-09-01 05:30,1,17.9,17.9,17.85,17.85,232
20141001|2014-09-01 06:00,1,17.9,17.9,17.9,17.9,206
20141001|2014-09-01 07:00,1,17.85,17.85,17.85,17.85,120
20141001|2014-09-01 07:30,1,17.85,17.85,17.85,17.85,132
20141001|2014-09-01 08:00,1,17.8,17.8,17.8,17.8,350
20141001|2014-09-01 08:30,1,17.8,17.8,17.8,17.8,16
20141001|2014-09-01 09:00,1,17.85,17.85,17.85,17.85,10
20141001|2014-09-01 09:30,1,17.85,17.85,17.85,17.85,5
20141001|2014-09-01 10:00,1,17.85,17.9,17.8,17.85,1188
20141001|2014-09-01 10:30,1,17.9,17.9,17.9,17.9,10
20141001|2014-09-02 02:00,2,17.8,17.8,17.75,17.75,139
20141001|2014-09-02 02:30,2,17.7,17.75,17.7,17.75,458
20141001|2014-09-02 03:00,2,17.75,17.75,17.75,17.75,100
20141001|2014-09-02 03:30,2,17.75,17.75,17.7,17.7,56
20141001|2014-09-02 04:00,2,17.7,17.75,17.7,17.75,204
20141001|2014-09-02 04:30,2,17.8,17.8,17.8,17.8,1
20141001|2014-09-02 05:00,2,17.75,17.8,17.75,17.8,220
20141001|2014-09-02 06:00,2,17.8,17.8,17.8,17.8,212
20141001|2014-09-02 06:30,2,17.8,17.85,17.8,17.8,361
20141001|2014-09-02 07:00,2,17.75,17.75,17.7,17.7,24
20141001|2014-09-02 07:30,2,17.75,17.75,17.7,17.7,63
20141001|2014-09-02 08:00,2,17.75,17.75,17.75,17.75,37
20141001|2014-09-02 08:30,2,17.8,17.85,17.8,17.85,87
20141001|2014-09-02 09:00,2,17.85,17.9,17.75,17.75,239
20141001|2014-09-02 09:30,2,17.75,17.75,17.75,17.75,5
20141001|2014-09-02 10:00,2,17.75,17.85,17.75,17.85,2087
20141001|2014-09-03 02:00,3,17.75,17.8,17.7,17.7,661
20141001|2014-09-03 02:30,3,17.75,17.75,17.6,17.6,831
20141001|2014-09-03 03:00,3,17.6,17.6,17.3,17.3,1235
20141001|2014-09-03 03:30,3,17.25,17.5,17.25,17.45,290
20141001|2014-09-03 04:00,3,17.45,17.45,17.3,17.45,350
20141001|2014-09-03 04:30,3,17.4,17.45,17.4,17.4,290
20141001|2014-09-03 05:00,3,17.4,17.4,17.3,17.4,285
20141001|2014-09-03 05:30,3,17.35,17.4,17.35,17.4,24
20141001|2014-09-03 06:00,3,17.35,17.45,17.35,17.45,30
20141001|2014-09-03 06:30,3,17.45,17.45,17.4,17.45,20
20141001|2014-09-03 07:00,3,17.4,17.45,17.35,17.35,32
20141001|2014-09-03 07:30,3,17.35,17.45,17.35,17.45,78
20141001|2014-09-03 08:00,3,17.4,17.4,17.35,17.35,252
20141001|2014-09-03 08:30,3,17.4,17.5,17.4,17.45,485
20141001|2014-09-03 09:00,3,17.45,17.55,17.45,17.5,153
20141001|2014-09-03 09:30,3,17.45,17.5,17.35,17.4,610
20141001|2014-09-03 10:00,3,17.4,17.55,17.4,17.5,1415
20141001|2014-09-03 10:30,3,17.5,17.5,17.5,17.5,254
20141001|2014-09-04 02:00,4,17.55,17.6,17.5,17.5,191
20141001|2014-09-04 02:30,4,17.45,17.45,17.45,17.45,19
20141001|2014-09-04 03:00,4,17.45,17.5,17.45,17.45,140
20141001|2014-09-04 03:30,4,17.5,17.5,17.4,17.45,892
20141001|2014-09-04 04:00,4,17.4,17.4,17.3,17.3,162
20141001|2014-09-04 04:30,4,17.25,17.25,17.2,17.25,307
20141001|2014-09-04 05:00,4,17.2,17.2,17.2,17.2,157
20141001|2014-09-04 05:30,4,17.2,17.2,17.05,17.1,81
20141001|2014-09-04 06:00,4,17.05,17.1,16.95,17,674
20141001|2014-09-04 06:30,4,17.05,17.05,16.9,16.95,1303
20141001|2014-09-04 07:00,4,16.95,17,16.85,16.95,1015
20141001|2014-09-04 07:30,4,17,17.1,16.8,17.1,1633
20141001|2014-09-04 08:00,4,17.05,17.1,17,17.1,264
20141001|2014-09-04 08:30,4,17.1,17.1,17,17.05,943
20141001|2014-09-04 09:00,4,17.05,17.1,17,17.05,668
20141001|2014-09-04 09:30,4,17.05,17.05,16.85,16.9,1261
20141001|2014-09-04 10:00,4,16.95,17,16.9,16.95,693
20141001|2014-09-04 10:30,4,16.95,16.95,16.95,16.95,8
20141001|2014-09-05 02:00,5,17,17.15,17,17.15,230
20141001|2014-09-05 02:30,5,17.15,17.2,17.1,17.15,435
20141001|2014-09-05 03:00,5,17.2,17.25,17.05,17.05,324
20141001|2014-09-05 03:30,5,17.1,17.1,17.05,17.1,672
20141001|2014-09-05 04:00,5,17.1,17.1,17.1,17.1,80
20141001|2014-09-05 04:30,5,17.1,17.1,17.1,17.1,152
20141001|2014-09-05 05:00,5,17.15,17.2,17.1,17.1,670
20141001|2014-09-05 05:30,5,17.1,17.1,17.05,17.05,13
20141001|2014-09-05 06:00,5,17,17.05,17,17.05,6
20141001|2014-09-05 06:30,5,17.05,17.05,17.05,17.05,241
20141001|2014-09-05 07:00,5,17.05,17.05,17,17.05,307
20141001|2014-09-05 07:30,5,17.1,17.1,16.85,16.9,275
20141001|2014-09-05 08:00,5,16.9,16.95,16.8,16.9,16
20141001|2014-09-05 08:30,5,16.9,16.95,16.85,16.85,540
20141001|2014-09-05 09:00,5,16.9,17,16.9,16.95,323
20141001|2014-09-05 09:30,5,16.95,17,16.95,16.95,857
20141001|2014-09-05 10:00,5,16.95,17,16.95,17,1584
20141001|2014-09-08 02:00,8,17,17.05,17,17.05,104
20141001|2014-09-08 02:30,8,17,17,16.9,16.9,114
20141001|2014-09-08 03:00,8,16.85,16.95,16.85,16.9,159
20141001|2014-09-08 03:30,8,16.95,17,16.9,17,33
20141001|2014-09-08 04:00,8,17,17,16.95,17,164
20141001|2014-09-08 04:30,8,17,17.05,17,17,14
20141001|2014-09-08 05:00,8,17,17.05,17,17.05,85
20141001|2014-09-08 05:30,8,17.05,17.1,17.05,17.1,96
20141001|2014-09-08 06:00,8,17.15,17.2,17.15,17.2,218
20141001|2014-09-08 06:30,8,17.15,17.2,17.15,17.2,127
20141001|2014-09-08 07:00,8,17.2,17.2,17.15,17.15,161
20141001|2014-09-08 07:30,8,17.15,17.2,17.1,17.2,80
20141001|2014-09-08 08:00,8,17.2,17.2,17.05,17.05,21
20141001|2014-09-08 08:30,8,17.05,17.05,17.05,17.05,38
20141001|2014-09-08 09:00,8,17.05,17.1,17,17.1,429
20141001|2014-09-08 09:30,8,17.05,17.1,17.05,17.1,412
20141001|2014-09-08 10:00,8,17.05,17.1,17,17.1,1182
20141001|2014-09-08 10:30,8,17.05,17.05,17.05,17.05,4
20141001|2014-09-09 02:00,9,17.15,17.15,17.05,17.05,190
20141001|2014-09-09 02:30,9,17.1,17.15,17.1,17.15,590
20141001|2014-09-09 03:00,9,17.15,17.15,17.05,17.05,300
20141001|2014-09-09 03:30,9,17.1,17.1,17.1,17.1,29
20141001|2014-09-09 04:00,9,17.15,17.15,17.1,17.1,62
20141001|2014-09-09 04:30,9,17.1,17.15,17.1,17.15,12
20141001|2014-09-09 05:00,9,17.1,17.1,17.05,17.1,449
20141001|2014-09-09 05:30,9,17.1,17.1,17.1,17.1,437
20141001|2014-09-09 06:00,9,17.1,17.1,17,17.05,357
20141001|2014-09-09 06:30,9,17.05,17.05,17,17,168
20141001|2014-09-09 07:00,9,17,17.1,17,17.1,151
20141001|2014-09-09 07:30,9,17.1,17.1,17.05,17.05,617
20141001|2014-09-09 08:00,9,17.05,17.2,17.05,17.15,203
20141001|2014-09-09 08:30,9,17.15,17.2,17.1,17.15,809
20141001|2014-09-09 09:00,9,17.2,17.25,17.1,17.25,505
20141001|2014-09-09 09:30,9,17.3,17.35,17.25,17.3,939
20141001|2014-09-09 10:00,9,17.3,17.3,17.2,17.3,1181
20141001|2014-09-10 02:00,10,17.4,17.45,17.35,17.45,424
20141001|2014-09-10 02:30,10,17.45,17.55,17.45,17.45,391
20141001|2014-09-10 03:00,10,17.5,17.6,17.5,17.6,408
20141001|2014-09-10 03:30,10,17.55,17.55,17.45,17.55,55
20141001|2014-09-10 04:00,10,17.55,17.65,17.55,17.55,38
20141001|2014-09-10 04:30,10,17.6,17.6,17.5,17.5,26
20141001|2014-09-10 05:00,10,17.5,17.5,17.45,17.45,123
20141001|2014-09-10 05:30,10,17.5,17.5,17.45,17.5,350
20141001|2014-09-10 06:00,10,17.5,17.5,17.4,17.5,13
20141001|2014-09-10 06:30,10,17.5,17.5,17.4,17.4,80
20141001|2014-09-10 07:00,10,17.45,17.5,17.4,17.5,31
20141001|2014-09-10 07:30,10,17.5,17.5,17.4,17.45,34
20141001|2014-09-10 08:00,10,17.45,17.45,17.4,17.45,31
20141001|2014-09-10 08:30,10,17.4,17.6,17.4,17.55,613
20141001|2014-09-10 09:00,10,17.6,17.6,17.5,17.5,133
20141001|2014-09-10 09:30,10,17.55,17.7,17.55,17.65,187
20141001|2014-09-10 10:00,10,17.65,17.7,17.45,17.5,484
20141001|2014-09-10 10:30,10,17.45,17.45,17.45,17.45,9
20141001|2014-09-11 02:00,11,17.45,17.5,17.4,17.45,129
20141001|2014-09-11 02:30,11,17.5,17.65,17.5,17.55,1396
20141001|2014-09-11 03:00,11,17.55,17.55,17.55,17.55,537
20141001|2014-09-11 03:30,11,17.6,17.75,17.6,17.7,818
20141001|2014-09-11 04:00,11,17.7,17.7,17.7,17.7,525
20141001|2014-09-11 04:30,11,17.65,17.65,17.55,17.55,358
20141001|2014-09-11 05:00,11,17.55,17.55,17.5,17.5,572
20141001|2014-09-11 05:30,11,17.5,17.55,17.5,17.55,472
20141001|2014-09-11 06:00,11,17.5,17.6,17.5,17.55,263
20141001|2014-09-11 06:30,11,17.55,17.6,17.55,17.6,472
20141001|2014-09-11 07:00,11,17.6,17.65,17.55,17.65,393
20141001|2014-09-11 07:30,11,17.7,17.85,17.7,17.85,1033
20141001|2014-09-11 08:00,11,17.85,17.85,17.75,17.75,173
20141001|2014-09-11 08:30,11,17.75,17.75,17.55,17.55,229
20141001|2014-09-11 09:00,11,17.55,17.75,17.55,17.75,330
20141001|2014-09-11 09:30,11,17.75,17.8,17.7,17.7,1110
20141001|2014-09-11 10:00,11,17.65,17.65,17.5,17.6,316
20141001|2014-09-11 10:30,11,17.45,17.45,17.45,17.45,1
20141001|2014-09-12 02:00,12,17.5,17.5,17.4,17.45,208
20141001|2014-09-12 02:30,12,17.5,17.55,17.45,17.5,833
20141001|2014-09-12 03:00,12,17.5,17.5,17.4,17.4,366
20141001|2014-09-12 03:30,12,17.4,17.4,17.35,17.35,554
20141001|2014-09-12 04:00,12,17.35,17.35,17.3,17.35,35
20141001|2014-09-12 04:30,12,17.35,17.35,17.3,17.35,60
20141001|2014-09-12 05:00,12,17.3,17.3,17.25,17.3,89
20141001|2014-09-12 05:30,12,17.25,17.25,17.2,17.2,502
20141001|2014-09-12 06:00,12,17.2,17.2,17.1,17.1,146
20141001|2014-09-12 06:30,12,17.1,17.1,17.1,17.1,45
20141001|2014-09-12 07:00,12,17.1,17.15,17.1,17.15,228
20141001|2014-09-12 07:30,12,17.15,17.2,17.15,17.2,215
20141001|2014-09-12 08:00,12,17.15,17.15,17.1,17.15,317
20141001|2014-09-12 08:30,12,17.15,17.3,17.15,17.3,1738
20141001|2014-09-12 09:00,12,17.3,17.3,17.15,17.15,461
20141001|2014-09-12 09:30,12,17.2,17.25,17.15,17.2,185
20141001|2014-09-12 10:00,12,17.15,17.2,17.15,17.2,1642
20141001|2014-09-15 02:00,15,17.45,17.6,17.4,17.45,1758
20141001|2014-09-15 02:30,15,17.5,17.6,17.5,17.5,415
20141001|2014-09-15 03:00,15,17.5,17.5,17.4,17.5,245
20141001|2014-09-15 03:30,15,17.45,17.5,17.4,17.45,219
20141001|2014-09-15 04:00,15,17.45,17.5,17.45,17.5,4
20141001|2014-09-15 04:30,15,17.5,17.5,17.5,17.5,125
20141001|2014-09-15 05:00,15,17.5,17.55,17.5,17.5,162
20141001|2014-09-15 05:30,15,17.5,17.55,17.5,17.55,178
20141001|2014-09-15 06:00,15,17.5,17.5,17.45,17.45,73
20141001|2014-09-15 06:30,15,17.45,17.45,17.45,17.45,501
20141001|2014-09-15 07:00,15,17.45,17.45,17.4,17.45,103
20141001|2014-09-15 07:30,15,17.4,17.45,17.35,17.35,53
20141001|2014-09-15 08:00,15,17.35,17.4,17.35,17.35,102
20141001|2014-09-15 08:30,15,17.35,17.5,17.35,17.5,672
20141001|2014-09-15 09:00,15,17.55,17.55,17.4,17.4,440
20141001|2014-09-15 09:30,15,17.4,17.45,17.4,17.45,1212
20141001|2014-09-15 10:00,15,17.5,17.6,17.5,17.55,1660
20141001|2014-09-16 02:00,16,17.75,17.85,17.75,17.8,528
20141001|2014-09-16 02:30,16,17.8,17.95,17.8,17.9,587
20141001|2014-09-16 03:00,16,17.9,18,17.9,17.95,332
20141001|2014-09-16 03:30,16,17.95,18.05,17.9,17.9,107
20141001|2014-09-16 04:00,16,17.9,18,17.9,17.95,197
20141001|2014-09-16 04:30,16,17.9,17.95,17.8,17.8,631
20141001|2014-09-16 05:00,16,17.8,17.9,17.75,17.9,434
20141001|2014-09-16 05:30,16,17.85,17.9,17.85,17.9,76
20141001|2014-09-16 06:00,16,17.9,17.9,17.8,17.85,514
20141001|2014-09-16 06:30,16,17.85,17.85,17.85,17.85,27
20141001|2014-09-16 07:00,16,17.85,17.85,17.85,17.85,75
20141001|2014-09-16 07:30,16,17.85,17.9,17.85,17.85,99
20141001|2014-09-16 08:00,16,17.85,18,17.85,18,478
20141001|2014-09-16 08:30,16,17.95,18,17.85,17.85,1510
20141001|2014-09-16 09:00,16,17.8,17.85,17.8,17.85,313
20141001|2014-09-16 09:30,16,17.85,17.85,17.8,17.8,518
20141001|2014-09-16 10:00,16,17.85,17.9,17.8,17.85,1915
20141001|2014-09-16 10:30,16,17.85,17.85,17.85,17.85,100
20141001|2014-09-17 02:00,17,17.45,17.45,17.1,17.15,1986
20141001|2014-09-17 02:30,17,17.15,17.25,17.15,17.2,1941
20141001|2014-09-17 03:00,17,17.2,17.25,17.2,17.25,513
20141001|2014-09-17 03:30,17,17.25,17.25,17.15,17.2,1349
20141001|2014-09-17 04:00,17,17.2,17.2,17.15,17.15,100
20141001|2014-09-17 04:30,17,17.2,17.25,17.1,17.1,1122
20141001|2014-09-17 05:00,17,17.15,17.15,17,17.05,709
20141001|2014-09-17 05:30,17,17.05,17.05,17.05,17.05,324
20141001|2014-09-17 06:00,17,17.05,17.1,17,17.05,257
20141001|2014-09-17 06:30,17,17.05,17.1,17,17.05,16
20141001|2014-09-17 07:00,17,17.05,17.15,17.05,17.1,131
20141001|2014-09-17 07:30,17,17.1,17.1,17,17.1,266
20141001|2014-09-17 08:00,17,17.05,17.1,17,17,308
20141001|2014-09-17 08:30,17,17.05,17.05,16.95,16.95,657
20141001|2014-09-17 09:00,17,16.95,17.05,16.95,17,590
20141001|2014-09-17 09:30,17,17,17.1,17,17.1,288
20141001|2014-09-17 10:00,17,17.1,17.25,17.05,17.2,1755
20141001|2014-09-17 10:30,17,17.25,17.25,17.25,17.25,12
20141001|2014-09-18 02:00,18,17.1,17.1,17,17.1,152
20141001|2014-09-18 02:30,18,17.05,17.05,17,17,126
20141001|2014-09-18 03:00,18,17.05,17.05,16.9,17,760
20141001|2014-09-18 03:30,18,16.95,17,16.9,16.95,157
20141001|2014-09-18 04:00,18,16.95,17,16.85,16.9,216
20141001|2014-09-18 04:30,18,16.9,16.95,16.85,16.9,162
20141001|2014-09-18 05:00,18,16.9,16.9,16.85,16.9,63
20141001|2014-09-18 05:30,18,16.9,16.95,16.85,16.95,370
20141001|2014-09-18 06:00,18,16.95,16.95,16.85,16.95,305
20141001|2014-09-18 06:30,18,16.9,17,16.9,16.95,214
20141001|2014-09-18 07:00,18,17,17,16.9,16.95,628
20141001|2014-09-18 07:30,18,16.95,17,16.9,17,416
20141001|2014-09-18 08:00,18,17,17,16.9,16.95,396
20141001|2014-09-18 08:30,18,16.95,17,16.9,16.9,263
20141001|2014-09-18 09:00,18,16.9,17.05,16.85,17,524
20141001|2014-09-18 09:30,18,17,17,16.85,17,517
20141001|2014-09-18 10:00,18,17,17.1,16.95,16.95,618
20141001|2014-09-18 10:30,18,17,17,17,17,86
20141001|2014-09-19 02:00,19,16.6,16.6,16.5,16.5,1233
20141001|2014-09-19 02:30,19,16.5,16.55,16.5,16.55,598
20141001|2014-09-19 03:00,19,16.55,16.55,16.45,16.45,237
20141001|2014-09-19 03:30,19,16.4,16.45,16.4,16.4,996
20141001|2014-09-19 04:00,19,16.4,16.4,16.4,16.4,5
20141001|2014-09-19 04:30,19,16.4,16.4,16.35,16.4,144
20141001|2014-09-19 05:00,19,16.45,16.45,16.4,16.4,388
20141001|2014-09-19 05:30,19,16.45,16.5,16.45,16.45,44
20141001|2014-09-19 06:00,19,16.45,16.55,16.45,16.55,521
20141001|2014-09-19 06:30,19,16.55,16.7,16.55,16.6,412
20141001|2014-09-19 07:00,19,16.6,16.6,16.55,16.6,380
20141001|2014-09-19 07:30,19,16.55,16.55,16.5,16.5,477
20141001|2014-09-19 08:00,19,16.5,16.5,16.4,16.45,1381
20141001|2014-09-19 08:30,19,16.45,16.5,16.35,16.4,1687
20141001|2014-09-19 09:00,19,16.35,16.45,16.35,16.35,1378
20141001|2014-09-19 09:30,19,16.4,16.55,16.4,16.45,792
20141001|2014-09-19 10:00,19,16.45,16.45,16.4,16.4,2678
20141001|2014-09-19 10:30,19,16.4,16.4,16.4,16.4,110
20141001|2014-09-22 02:00,22,16.85,16.9,16.8,16.8,863
20141001|2014-09-22 02:30,22,16.8,16.85,16.75,16.8,704
20141001|2014-09-22 03:00,22,16.8,16.8,16.6,16.6,1293
20141001|2014-09-22 03:30,22,16.65,16.65,16.6,16.65,739
20141001|2014-09-22 04:00,22,16.65,16.7,16.65,16.7,85
20141001|2014-09-22 04:30,22,16.65,16.65,16.6,16.6,533
20141001|2014-09-22 05:00,22,16.6,16.6,16.6,16.6,328
20141001|2014-09-22 05:30,22,16.6,16.6,16.6,16.6,25
20141001|2014-09-22 06:00,22,16.6,16.6,16.55,16.55,17
20141001|2014-09-22 06:30,22,16.6,16.6,16.55,16.55,679
20141001|2014-09-22 07:30,22,16.6,16.6,16.6,16.6,484
20141001|2014-09-22 08:00,22,16.6,16.6,16.55,16.55,300
20141001|2014-09-22 08:30,22,16.5,16.6,16.5,16.55,813
20141001|2014-09-22 09:00,22,16.55,16.7,16.5,16.7,860
20141001|2014-09-22 09:30,22,16.7,16.85,16.65,16.8,782
20141001|2014-09-22 10:00,22,16.85,16.85,16.7,16.8,1665
20141001|2014-09-22 10:30,22,16.8,16.8,16.8,16.8,12
20141001|2014-09-23 02:00,23,16.95,17.2,16.95,17.1,778
20141001|2014-09-23 02:30,23,17.15,17.45,17.15,17.35,1739
20141001|2014-09-23 03:00,23,17.4,17.5,17.25,17.25,1026
20141001|2014-09-23 03:30,23,17.2,17.3,17.15,17.3,848
20141001|2014-09-23 04:00,23,17.3,17.3,17.2,17.25,887
20141001|2014-09-23 04:30,23,17.2,17.35,17.2,17.3,667
20141001|2014-09-23 05:00,23,17.25,17.35,17.25,17.3,161
20141001|2014-09-23 05:30,23,17.35,17.45,17.35,17.35,407
20141001|2014-09-23 06:00,23,17.4,17.4,17.4,17.4,60
20141001|2014-09-23 06:30,23,17.45,17.5,17.4,17.45,539
20141001|2014-09-23 07:00,23,17.45,17.5,17.45,17.5,1148
20141001|2014-09-23 07:30,23,17.4,17.4,17.35,17.35,164
20141001|2014-09-23 08:00,23,17.35,17.4,17.3,17.4,238
20141001|2014-09-23 08:30,23,17.35,17.35,17.2,17.25,836
20141001|2014-09-23 09:00,23,17.2,17.3,17.2,17.3,122
20141001|2014-09-23 09:30,23,17.3,17.4,17.3,17.35,1370
20141001|2014-09-23 10:00,23,17.4,17.55,17.4,17.55,1021
20141001|2014-09-24 02:00,24,17.6,17.7,17.45,17.7,390
20141001|2014-09-24 02:30,24,17.7,17.75,17.6,17.65,791
20141001|2014-09-24 03:00,24,17.65,17.65,17.45,17.45,605
20141001|2014-09-24 03:30,24,17.4,17.45,17.35,17.4,392
20141001|2014-09-24 04:00,24,17.35,17.4,17.35,17.35,927
20141001|2014-09-24 04:30,24,17.35,17.35,17.3,17.35,1241
20141001|2014-09-24 05:00,24,17.35,17.35,17.3,17.3,482
20141001|2014-09-24 05:30,24,17.3,17.3,17.25,17.25,946
20141001|2014-09-24 06:00,24,17.3,17.3,17.25,17.25,6
20141001|2014-09-24 06:30,24,17.25,17.25,17.25,17.25,17
20141001|2014-09-24 07:00,24,17.25,17.25,17.2,17.2,210
20141001|2014-09-24 07:30,24,17.25,17.25,17.25,17.25,144
20141001|2014-09-24 08:00,24,17.3,17.35,17.25,17.3,136
20141001|2014-09-24 08:30,24,17.25,17.35,17.25,17.3,615
20141001|2014-09-24 09:00,24,17.25,17.5,17.2,17.4,797
20141001|2014-09-24 09:30,24,17.45,17.45,17.25,17.3,131
20141001|2014-09-24 10:00,24,17.25,17.25,17.05,17.05,706
20141001|2014-09-24 10:30,24,17,17,17,17,3
20141001|2014-09-25 02:00,25,16.95,16.95,16.8,16.9,377
20141001|2014-09-25 02:30,25,16.9,16.9,16.85,16.9,1336
20141001|2014-09-25 03:00,25,16.85,16.9,16.85,16.9,243
20141001|2014-09-25 03:30,25,16.85,16.85,16.85,16.85,19
20141001|2014-09-25 04:00,25,16.85,16.9,16.85,16.9,79
20141001|2014-09-25 04:30,25,16.85,16.85,16.85,16.85,27
20141001|2014-09-25 05:00,25,16.9,16.9,16.85,16.85,76
20141001|2014-09-25 06:00,25,16.85,16.85,16.85,16.85,6
20141001|2014-09-25 06:30,25,16.85,16.85,16.85,16.85,40
20141001|2014-09-25 07:00,25,16.85,16.95,16.85,16.95,163
20141001|2014-09-25 07:30,25,16.9,17.05,16.9,17.05,277
20141001|2014-09-25 08:00,25,17.05,17.1,17,17.1,71
20141001|2014-09-25 08:30,25,17.1,17.55,17.1,17.5,2342
20141001|2014-09-25 09:00,25,17.45,17.6,17.3,17.5,1893
20141001|2014-09-25 09:30,25,17.5,17.8,17.5,17.55,2472
20141001|2014-09-25 10:00,25,17.55,17.7,17.55,17.6,1271
20141001|2014-09-25 10:30,25,17.6,17.6,17.6,17.6,9
20141001|2014-09-26 02:00,26,17.8,17.9,17.8,17.8,479
20141001|2014-09-26 02:30,26,17.8,17.85,17.65,17.8,304
20141001|2014-09-26 03:00,26,17.75,17.8,17.7,17.75,204
20141001|2014-09-26 03:30,26,17.75,17.85,17.75,17.8,128
20141001|2014-09-26 04:00,26,17.8,17.85,17.55,17.6,1299
20141001|2014-09-26 04:30,26,17.6,17.65,17.55,17.65,223
20141001|2014-09-26 05:00,26,17.65,17.7,17.65,17.65,189
20141001|2014-09-26 05:30,26,17.65,17.65,17.6,17.6,507
20141001|2014-09-26 06:00,26,17.6,17.6,17.6,17.6,3
20141001|2014-09-26 06:30,26,17.6,17.65,17.6,17.65,16
20141001|2014-09-26 07:00,26,17.55,17.55,17.5,17.5,200
20141001|2014-09-26 07:30,26,17.45,17.75,17.45,17.75,764
20141001|2014-09-26 08:00,26,17.8,17.85,17.8,17.8,411
20141001|2014-09-26 08:30,26,17.75,17.9,17.7,17.8,720
20141001|2014-09-26 09:00,26,17.75,17.75,17.65,17.7,744
20141001|2014-09-26 09:30,26,17.75,17.75,17.6,17.65,1097
20141001|2014-09-26 10:00,26,17.65,17.8,17.55,17.8,757
20141001|2014-09-29 02:00,29,17.85,17.9,17.75,17.9,563
20141001|2014-09-29 02:30,29,17.9,18.1,17.9,17.9,1557
20141001|2014-09-29 03:00,29,17.95,18,17.85,17.9,307
20141001|2014-09-29 03:30,29,17.85,17.9,17.85,17.85,309
20141001|2014-09-29 04:00,29,18,18.05,17.95,17.95,391
20141001|2014-09-29 04:30,29,17.95,18,17.95,17.95,129
20141001|2014-09-29 05:00,29,17.95,18.05,17.95,18,193
20141001|2014-09-29 05:30,29,18,18.15,18,18.1,257
20141001|2014-09-29 06:00,29,18.15,18.2,18.15,18.15,180
20141001|2014-09-29 06:30,29,18.2,18.2,18.1,18.1,171
20141001|2014-09-29 07:00,29,18.1,18.15,18.05,18.1,588
20141001|2014-09-29 07:30,29,18.1,18.4,18.05,18.35,1157
20141001|2014-09-29 08:00,29,18.45,18.5,18.35,18.5,1106
20141001|2014-09-29 08:30,29,18.5,18.6,18.35,18.45,1075
20141001|2014-09-29 09:00,29,18.5,18.5,18.2,18.25,2567
20141001|2014-09-29 09:30,29,18.25,18.3,18.15,18.25,673
20141001|2014-09-29 10:00,29,18.25,18.25,18.05,18.15,1004
20141001|2014-09-30 02:00,30,18.2,18.4,18.2,18.25,905
20141001|2014-09-30 02:30,30,18.2,18.2,18.15,18.2,518
20141001|2014-09-30 03:00,30,18.15,18.35,18.15,18.25,568
20141001|2014-09-30 03:30,30,18.25,18.25,18.2,18.25,530
20141001|2014-09-30 04:00,30,18.2,18.2,18.05,18.1,737
20141001|2014-09-30 04:30,30,18.1,18.15,18.05,18.1,886
20141001|2014-09-30 05:00,30,18.1,18.1,18,18,1710
20141001|2014-09-30 05:30,30,18.05,18.05,18,18.05,40
20141001|2014-09-30 06:00,30,18,18,17.95,17.95,213
20141001|2014-09-30 06:30,30,17.95,18,17.95,18,342
20141001|2014-09-30 07:00,30,18,18.05,18,18,161
20141001|2014-09-30 07:30,30,18,18.1,18,18.1,239
20141001|2014-09-30 08:00,30,18.1,18.3,18.1,18.25,479
20141001|2014-09-30 08:30,30,18.3,18.5,18.2,18.4,985
20141001|2014-09-30 09:00,30,18.4,18.55,18.4,18.45,1238
20141001|2014-09-30 09:30,30,18.45,18.45,18.1,18.2,1448
20141001|2014-09-30 10:00,30,18.2,18.25,18.1,18.1,1955
20141001|2014-10-01 02:00,1,18.35,18.4,18.2,18.3,522
20141001|2014-10-01 02:30,1,18.3,18.35,18.15,18.35,786
20141001|2014-10-01 03:00,1,18.3,18.3,18.2,18.2,258
20141001|2014-10-01 03:30,1,18.25,18.3,18.15,18.15,177
20141001|2014-10-01 04:00,1,18.15,18.2,18.15,18.2,206
20141001|2014-10-01 04:30,1,18.25,18.3,18.25,18.3,43
20141001|2014-10-01 05:00,1,18.25,18.25,18.2,18.2,271
20141001|2014-10-01 05:30,1,18.25,18.25,18.2,18.2,587
20141001|2014-10-01 06:00,1,18.2,18.3,18.2,18.3,516
20141001|2014-10-01 06:30,1,18.3,18.45,18.3,18.4,353
20141001|2014-10-01 07:00,1,18.45,18.55,18.45,18.5,496
20141001|2014-10-01 07:30,1,18.5,18.6,18.45,18.5,595
20141001|2014-10-01 08:00,1,18.5,18.5,18.45,18.5,98
20141001|2014-10-01 08:30,1,18.45,18.75,18.45,18.65,1325
20141001|2014-10-01 09:00,1,18.7,18.85,18.7,18.7,971
20141001|2014-10-01 09:30,1,18.75,18.85,18.6,18.65,743
20141001|2014-10-01 10:00,1,18.65,18.85,18.55,18.8,1781
20141001|2014-10-02 02:00,2,18.95,19.1,18.95,19.05,392
20141001|2014-10-02 02:30,2,19.1,19.15,19,19,633
20141001|2014-10-02 03:00,2,19.05,19.15,19.05,19.1,412
20141001|2014-10-02 03:30,2,19.1,19.25,19.05,19.2,230
20141001|2014-10-02 04:00,2,19.15,19.15,18.95,19,591
20141001|2014-10-02 04:30,2,19,19.05,18.75,18.8,1008
20141001|2014-10-02 05:00,2,18.8,18.8,18.75,18.75,362
20141001|2014-10-02 05:30,2,18.8,18.8,18.75,18.75,188
20141001|2014-10-02 06:00,2,18.8,18.8,18.6,18.6,841
20141001|2014-10-02 06:30,2,18.6,18.7,18.6,18.7,415
20141001|2014-10-02 07:00,2,18.75,18.75,18.65,18.7,154
20141001|2014-10-02 07:30,2,18.75,18.85,18.55,18.75,719
20141001|2014-10-02 08:00,2,18.8,19.2,18.75,19,1530
20141001|2014-10-02 08:30,2,19,19.15,18.9,19.05,3131
20141001|2014-10-02 09:00,2,19.05,19.2,19.05,19.1,1997
20141001|2014-10-02 09:30,2,19.15,19.6,19.15,19.5,1522
20141001|2014-10-02 10:00,2,19.55,19.7,19.5,19.7,3262
20141001|2014-10-02 10:30,2,19.7,19.7,19.7,19.7,55
20141001|2014-10-03 02:00,3,19.2,19.2,18.95,19.1,1857
20141001|2014-10-03 02:30,3,19.1,19.35,19.1,19.3,2345
20141001|2014-10-03 03:00,3,19.3,19.35,19.15,19.2,518
20141001|2014-10-03 03:30,3,19.15,19.15,19,19.1,1578
20141001|2014-10-03 04:00,3,19.1,19.15,19.05,19.05,407
20141001|2014-10-03 04:30,3,19,19.35,19,19.35,1053
20141001|2014-10-03 05:00,3,19.35,19.35,19.15,19.2,381
20141001|2014-10-03 05:30,3,19.2,19.3,19.15,19.25,480
20141001|2014-10-03 06:00,3,19.2,19.25,19.2,19.2,184
20141001|2014-10-03 06:30,3,19.2,19.2,19.15,19.2,129
20141001|2014-10-03 07:00,3,19.15,19.15,19.05,19.1,639
20141001|2014-10-03 07:30,3,19.05,19.2,18.65,19.1,1777
20141001|2014-10-03 08:00,3,19.05,19.05,18.85,18.9,1627
20141001|2014-10-03 08:30,3,18.95,19.05,18.7,18.8,2547
20141001|2014-10-03 09:00,3,18.8,18.95,18.7,18.9,639
20141001|2014-10-03 09:30,3,18.9,19,18.75,18.75,1097
20141001|2014-10-03 10:00,3,18.75,18.75,18.65,18.75,2690
20141001|2014-10-03 10:30,3,18.7,18.7,18.7,18.7,350
20141001|2014-10-06 02:00,6,18.35,18.45,18.35,18.45,938
20141001|2014-10-06 02:30,6,18.4,18.45,18.2,18.25,1802
20141001|2014-10-06 03:00,6,18.25,18.25,18.05,18.1,1139
20141001|2014-10-06 03:30,6,18.15,18.35,18.1,18.3,1185
20141001|2014-10-06 04:00,6,18.35,18.4,18.35,18.4,728
20141001|2014-10-06 04:30,6,18.35,18.5,18.35,18.5,411
20141001|2014-10-06 05:00,6,18.45,18.45,18.4,18.4,622
20141001|2014-10-06 05:30,6,18.4,18.45,18.3,18.35,352
20141001|2014-10-06 06:00,6,18.3,18.3,18.2,18.2,569
20141001|2014-10-06 06:30,6,18.25,18.35,18.25,18.3,165
20141001|2014-10-06 07:00,6,18.3,18.35,18.2,18.2,213
20141001|2014-10-06 07:30,6,18.15,18.2,18.1,18.2,539
20141001|2014-10-06 08:00,6,18.15,18.25,18.1,18.2,509
20141001|2014-10-06 08:30,6,18.15,18.2,18.05,18.1,586
20141001|2014-10-06 09:00,6,18.1,18.3,18.1,18.25,694
20141001|2014-10-06 09:30,6,18.25,18.5,18.1,18.45,998
20141001|2014-10-06 10:00,6,18.45,18.65,18.35,18.6,1398
20141001|2014-10-07 02:00,7,18.75,19.2,18.75,19,615
20141001|2014-10-07 02:30,7,19,19.15,19,19.15,680
20141001|2014-10-07 03:00,7,19.2,19.3,19.15,19.2,487
20141001|2014-10-07 03:30,7,19.2,19.3,19.15,19.25,336
20141001|2014-10-07 04:00,7,19.3,19.35,19.2,19.3,991
20141001|2014-10-07 04:30,7,19.35,19.4,19.25,19.25,538
20141001|2014-10-07 05:00,7,19.25,19.3,19.25,19.3,244
20141001|2014-10-07 05:30,7,19.35,19.4,19.3,19.35,178
20141001|2014-10-07 06:00,7,19.3,19.4,19.3,19.35,72
20141001|2014-10-07 06:30,7,19.4,19.45,19.25,19.25,828
20141001|2014-10-07 07:00,7,19.25,19.3,19.15,19.15,668
20141001|2014-10-07 07:30,7,19.15,19.3,19.15,19.2,145
20141001|2014-10-07 08:00,7,19.2,19.5,19.2,19.45,774
20141001|2014-10-07 08:30,7,19.4,19.6,19.4,19.45,812
20141001|2014-10-07 09:00,7,19.45,19.55,19.4,19.45,456
20141001|2014-10-07 09:30,7,19.4,19.55,19.35,19.55,526
20141001|2014-10-07 10:00,7,19.6,19.8,19.55,19.75,549
20141001|2014-10-07 10:30,7,19.85,19.85,19.85,19.85,10
20141001|2014-10-08 02:00,8,19.95,20.25,19.85,19.85,1000
20141001|2014-10-08 02:30,8,19.9,20.05,19.8,20,476
20141001|2014-10-08 03:00,8,19.95,20.05,19.85,19.9,934
20141001|2014-10-08 03:30,8,20,20.1,19.95,20.1,462
20141001|2014-10-08 04:00,8,20.1,20.3,20.1,20.1,426
20141001|2014-10-08 04:30,8,20.15,20.3,20.1,20.3,283
20141001|2014-10-08 05:00,8,20.3,20.3,20.1,20.25,167
20141001|2014-10-08 05:30,8,20.25,20.25,19.95,20,1421
20141001|2014-10-08 06:00,8,19.95,20,19.85,19.85,905
20141001|2014-10-08 06:30,8,19.9,19.95,19.8,19.95,278
20141001|2014-10-08 07:00,8,19.95,20.1,19.95,20.1,141
20141001|2014-10-08 07:30,8,20.1,20.25,20.05,20.1,740
20141001|2014-10-08 08:00,8,20.1,20.15,20.05,20.1,304
20141001|2014-10-08 08:30,8,20.1,20.2,19.95,20.2,592
20141001|2014-10-08 09:00,8,20.15,20.25,20,20.05,1716
20141001|2014-10-08 09:30,8,20,20.3,20,20.3,1526
20141001|2014-10-08 10:00,8,20.3,20.35,20.1,20.1,1127
20141001|2014-10-08 10:30,8,20.05,20.05,20.05,20.05,1
20141001|2014-10-09 02:00,9,19.1,19.15,18.8,18.9,3418
20141001|2014-10-09 02:30,9,18.9,18.95,18.8,18.8,719
20141001|2014-10-09 03:00,9,18.8,18.95,18.8,18.95,541
20141001|2014-10-09 03:30,9,18.9,18.95,18.85,18.95,731
20141001|2014-10-09 04:00,9,18.95,19,18.9,19,766
20141001|2014-10-09 04:30,9,18.95,19.05,18.95,19.05,73
20141001|2014-10-09 05:00,9,19.05,19.15,19,19.15,853
20141001|2014-10-09 05:30,9,19.15,19.25,19.15,19.15,744
20141001|2014-10-09 06:00,9,19.25,19.5,19.25,19.35,1232
20141001|2014-10-09 06:30,9,19.4,19.6,19.4,19.45,2479
20141001|2014-10-09 07:00,9,19.45,19.5,19.3,19.3,369
20141001|2014-10-09 07:30,9,19.35,19.35,18.95,19.05,2339
20141001|2014-10-09 08:00,9,19.05,19.1,18.9,18.9,745
20141001|2014-10-09 08:30,9,18.9,19.2,18.8,19.2,683
20141001|2014-10-09 09:00,9,19.15,19.35,19.15,19.3,394
20141001|2014-10-09 09:30,9,19.35,19.6,19.3,19.3,806
20141001|2014-10-09 10:00,9,19.3,19.55,19.2,19.4,1325
20141001|2014-10-09 10:30,9,19.45,19.45,19.45,19.45,3
20141001|2014-10-10 02:00,10,19.9,20,19.7,19.7,2797
20141001|2014-10-10 02:30,10,19.65,19.7,19.6,19.7,1191
20141001|2014-10-10 03:00,10,19.7,20.05,19.7,19.85,1375
20141001|2014-10-10 03:30,10,19.9,20.2,19.85,20.15,550
20141001|2014-10-10 04:00,10,20.25,20.5,20.1,20.5,1327
20141001|2014-10-10 04:30,10,20.5,20.55,20.35,20.5,174
20141001|2014-10-10 05:00,10,20.5,20.6,20.45,20.5,207
20141001|2014-10-10 05:30,10,20.55,20.55,20.35,20.35,987
20141001|2014-10-10 06:00,10,20.35,20.45,20.15,20.2,1008
20141001|2014-10-10 06:30,10,20.2,20.25,20.2,20.2,276
20141001|2014-10-10 07:00,10,20.2,20.45,20.2,20.4,477
20141001|2014-10-10 07:30,10,20.4,20.45,20.05,20.1,1751
20141001|2014-10-10 08:00,10,20.1,20.3,20.1,20.3,457
20141001|2014-10-10 08:30,10,20.35,20.45,20.15,20.25,1007
20141001|2014-10-10 09:00,10,20.35,21.25,20.3,21.05,1557
20141001|2014-10-10 09:30,10,21.15,21.25,20.85,21,1257
20141001|2014-10-10 10:00,10,21.05,21.4,20.85,21.4,722
20141001|2014-10-13 02:00,13,22.45,23.25,22.15,22.15,1006
20141001|2014-10-13 02:30,13,22.15,22.4,22,22.15,2199
20141001|2014-10-13 03:00,13,22.15,22.15,22,22.05,2531
20141001|2014-10-13 03:30,13,22.1,22.1,21.65,21.65,1759
20141001|2014-10-13 04:00,13,21.7,21.85,21.6,21.85,472
20141001|2014-10-13 04:30,13,21.9,21.95,21.8,21.8,590
20141001|2014-10-13 05:00,13,21.8,21.8,21.75,21.75,562
20141001|2014-10-13 05:30,13,21.75,21.75,21.55,21.6,253
20141001|2014-10-13 06:00,13,21.6,21.9,21.6,21.9,345
20141001|2014-10-13 06:30,13,21.9,22,21.9,21.95,456
20141001|2014-10-13 07:00,13,21.95,21.95,21.8,21.85,113
20141001|2014-10-13 07:30,13,21.75,21.75,21.45,21.6,324
20141001|2014-10-13 08:00,13,21.6,21.8,21.6,21.8,189
20141001|2014-10-13 08:30,13,21.75,22.15,21.5,21.95,1608
20141001|2014-10-13 09:00,13,21.9,22.4,21.8,22.4,1224
20141001|2014-10-13 09:30,13,22.4,22.55,22,22.15,385
20141001|2014-10-13 10:00,13,22.2,22.25,21.95,22.1,1315
20141001|2014-10-14 02:00,14,23,23.1,22.85,23,2307
20141001|2014-10-14 02:30,14,22.95,22.95,22.5,22.7,2377
20141001|2014-10-14 03:00,14,22.75,22.85,22.6,22.75,415
20141001|2014-10-14 03:30,14,22.75,23.2,22.75,23.2,530
20141001|2014-10-14 04:00,14,23.25,23.7,23.25,23.6,1400
20141001|2014-10-14 04:30,14,23.55,24.05,23.5,23.8,1917
20141001|2014-10-14 05:00,14,23.75,23.75,23.45,23.45,585
20141001|2014-10-14 05:30,14,23.45,23.75,23.45,23.5,280
20141001|2014-10-14 06:00,14,23.55,23.75,23.45,23.45,741
20141001|2014-10-14 06:30,14,23.55,23.65,23.35,23.4,856
20141001|2014-10-14 07:00,14,23.4,23.4,23.2,23.25,1377
20141001|2014-10-14 07:30,14,23.2,23.35,23.15,23.35,500
20141001|2014-10-14 08:00,14,23.3,23.35,23.05,23.1,681
20141001|2014-10-14 08:30,14,23.05,23.5,22.75,23.4,1576
20141001|2014-10-14 09:00,14,23.45,23.55,22.95,23.1,1240
20141001|2014-10-14 09:30,14,23.15,23.2,22.95,23,2834
20141001|2014-10-14 10:00,14,22.95,22.95,22.5,22.65,2989
20141001|2014-10-15 02:00,15,23.05,23.15,22.65,22.7,1026
20141001|2014-10-15 02:30,15,22.7,23.05,22.55,23.05,1097
20141001|2014-10-15 03:00,15,23.05,23.1,22.85,22.85,1002
20141001|2014-10-15 03:30,15,22.85,23.4,22.85,23.3,601
20141001|2014-10-15 04:00,15,23.35,23.45,23.15,23.25,1621
20141001|2014-10-15 04:30,15,23.2,23.2,23,23,846
20141001|2014-10-15 05:00,15,23.05,23.15,23,23.15,320
20141001|2014-10-15 05:30,15,23.1,23.2,22.95,23.15,382
20141001|2014-10-15 06:00,15,23.15,23.55,23.05,23.5,451
20141001|2014-10-15 06:30,15,23.5,24.05,23.4,24.05,1032
20141001|2014-10-15 07:00,15,24.1,24.15,23.6,23.85,1189
20141001|2014-10-15 07:30,15,24,25.25,24,25,2929
20141001|2014-10-15 08:00,15,24.95,25.45,24.75,25.4,2690
20141001|2014-10-15 08:30,15,25.35,26.7,24.8,24.85,4738
20141001|2014-10-15 09:00,15,24.85,25.35,24.6,25.3,1448
20141001|2014-10-15 09:30,15,25.5,25.7,25.15,25.45,1416
20141001|2014-10-15 10:00,15,25.4,26.25,25.1,26.25,2198
20141001|2014-10-16 02:00,16,25.7,25.7,25.15,25.25,1259
20141001|2014-10-16 02:30,16,25.25,26.75,25.25,26,2635
20141001|2014-10-16 03:00,16,26.05,26.5,26,26.25,800
20141001|2014-10-16 03:30,16,26.1,26.1,25.55,25.8,701
20141001|2014-10-16 04:00,16,25.8,27.3,25.8,27.3,1423
20141001|2014-10-16 04:30,16,27.35,29.25,27.35,28.3,2064
20141001|2014-10-16 05:00,16,28.3,29.4,27.85,28,2013
20141001|2014-10-16 05:30,16,28,28.85,27.9,28.4,2529
20141001|2014-10-16 06:00,16,28.4,28.95,28.3,28.7,1834
20141001|2014-10-16 06:30,16,28.65,28.8,28.15,28.3,2104
20141001|2014-10-16 07:00,16,28.2,28.3,27.9,28.05,644
20141001|2014-10-16 07:30,16,28.15,28.6,28,28,2306
20141001|2014-10-16 08:00,16,28,28.25,28,28.2,1286
20141001|2014-10-16 08:30,16,28.25,28.25,27.5,28,3147
20141001|2014-10-16 09:00,16,28.05,28.6,27.3,28.05,1414
20141001|2014-10-16 09:30,16,28.15,28.2,27.55,28.05,1525
20141001|2014-10-16 10:00,16,28,28.05,27.55,27.75,2289
20141001|2014-10-16 10:30,16,27.85,27.85,27.85,27.85,32
20141001|2014-10-17 02:00,17,27.35,27.35,26.5,26.5,1330
20141001|2014-10-17 02:30,17,26.45,26.45,25.15,25.15,2118
20141001|2014-10-17 03:00,17,25.15,25.3,24.75,25.3,2290
20141001|2014-10-17 03:30,17,25.3,25.3,25.05,25.15,644
20141001|2014-10-17 04:00,17,25.15,25.2,25,25.15,811
20141001|2014-10-17 04:30,17,25.1,25.9,25.1,25.85,568
20141001|2014-10-17 05:00,17,25.85,25.85,25.35,25.35,1067
20141001|2014-10-17 05:30,17,25.45,25.65,25.15,25.15,993
20141001|2014-10-17 06:00,17,25.25,25.3,25.15,25.2,296
20141001|2014-10-17 06:30,17,25.2,25.25,25.05,25.25,55
20141001|2014-10-17 07:00,17,25.25,25.3,25,25.15,437
20141001|2014-10-17 07:30,17,25.05,25.05,24.65,24.75,2493
20141001|2014-10-17 08:00,17,24.75,24.8,24.45,24.65,1256
20141001|2014-10-17 08:30,17,24.65,24.9,24.35,24.5,777
20141001|2014-10-17 09:00,17,24.5,24.5,24.1,24.2,723
20141001|2014-10-17 09:30,17,24.2,24.25,24.05,24.2,813
20141001|2014-10-17 10:00,17,24.2,24.3,23.85,24.3,789
20141001|2014-10-20 02:00,20,24.65,25,24.45,24.45,1362
20141001|2014-10-20 02:30,20,24.55,25.5,24.55,25.2,755
20141001|2014-10-20 03:00,20,25.15,25.3,24.8,24.95,305
20141001|2014-10-20 03:30,20,24.9,24.95,24.75,24.95,159
20141001|2014-10-20 04:00,20,24.95,24.95,24.3,24.3,704
20141001|2014-10-20 04:30,20,24.4,24.45,24.25,24.4,428
20141001|2014-10-20 05:00,20,24.35,24.55,24.3,24.4,531
20141001|2014-10-20 05:30,20,24.4,24.8,24.4,24.8,283
20141001|2014-10-20 06:00,20,24.85,25.2,24.85,25.15,17
20141001|2014-10-20 06:30,20,25.05,25.15,24.85,25.15,582
20141001|2014-10-20 07:00,20,25.15,25.2,25.05,25.05,272
20141001|2014-10-20 07:30,20,25.05,25.1,24.95,25,909
20141001|2014-10-20 08:00,20,25.05,25.35,25.05,25.2,308
20141001|2014-10-20 08:30,20,25.2,25.25,24.8,25,811
20141001|2014-10-20 09:00,20,24.95,25.1,24.35,24.4,580
20141001|2014-10-20 09:30,20,24.45,24.55,24.3,24.45,391
20141001|2014-10-20 10:00,20,24.45,24.6,24.35,24.55,526
20141001|2014-10-21 02:00,21,24.5,24.65,23.95,24.1,809
20141001|2014-10-21 02:30,21,24.1,24.1,23.6,23.7,1271
20141001|2014-10-21 03:00,21,23.75,23.75,23.55,23.6,439
20141001|2014-10-21 03:30,21,23.55,23.55,23.15,23.15,1046
20141001|2014-10-21 04:00,21,23.2,23.25,23.2,23.2,394
20141001|2014-10-21 04:30,21,23.2,23.2,22.8,22.8,2588
20141001|2014-10-21 05:00,21,22.75,22.75,22.25,22.35,449
20141001|2014-10-21 05:30,21,22.4,22.55,22.3,22.35,501
20141001|2014-10-21 06:00,21,22.3,22.4,22.25,22.4,107
20141001|2014-10-21 06:30,21,22.4,22.9,22.4,22.85,169
20141001|2014-10-21 07:00,21,22.9,23.05,22.65,22.75,510
20141001|2014-10-21 07:30,21,22.7,22.75,22.5,22.5,1116
20141001|2014-10-21 08:00,21,22.5,22.6,22.5,22.55,538
20141001|2014-10-21 08:30,21,22.55,22.55,22.25,22.25,1026
20141001|2014-10-21 09:00,21,22.3,22.35,22.05,22.05,631
20141001|2014-10-21 09:30,21,21.95,22.15,21.95,22.15,920
20141001|2014-10-21 10:00,21,22.05,22.15,22.05,22.1,945
20141001|2014-10-21 10:30,21,22.05,22.05,22.05,22.05,7
20141001|2014-10-22 02:00,22,21.8,22,21.65,21.85,695
20141001|2014-10-22 02:30,22,21.9,22.05,21.75,21.75,841
20141001|2014-10-22 03:00,22,21.75,22.25,21.75,22.25,654
20141001|2014-10-22 03:30,22,22.25,22.55,22.25,22.3,623
20141001|2014-10-22 04:00,22,22.35,22.35,21.7,21.7,216
20141001|2014-10-22 04:30,22,22.05,22.2,22.05,22.2,1009
20141101|2014-03-24 07:00,24,21.2,21.2,21.2,21.2,60
20141101|2014-03-24 08:30,24,21.2,21.2,21.2,21.2,20
20141101|2014-03-24 10:30,24,21.3,21.3,21.3,21.3,100
20141101|2014-03-25 07:30,25,21.2,21.2,21.2,21.2,1
20141101|2014-03-25 08:00,25,21.2,21.2,21.2,21.2,99
20141101|2014-03-25 08:30,25,21.2,21.2,21.2,21.2,3
20141101|2014-03-25 09:30,25,21.2,21.25,21.2,21.25,48
20141101|2014-03-26 04:30,26,21.05,21.05,21.05,21.05,50
20141101|2014-03-26 05:00,26,21.1,21.1,21.1,21.1,50
20141101|2014-03-26 07:00,26,21.1,21.1,21.1,21.1,250
20141101|2014-03-26 08:00,26,21,21,21,21,21
20141101|2014-03-26 08:30,26,21.1,21.15,21.1,21.1,95
20141101|2014-03-26 09:00,26,21.1,21.1,21.1,21.1,50
20141101|2014-03-26 10:00,26,21.1,21.1,21.1,21.1,90
20141101|2014-03-26 11:00,26,21.05,21.05,21.05,21.05,55
20141101|2014-03-27 06:30,27,21.1,21.1,21.1,21.1,95
20141101|2014-03-27 07:30,27,21.15,21.2,21.15,21.2,2
20141101|2014-03-27 08:30,27,21.2,21.2,21.2,21.2,150
20141101|2014-03-27 10:00,27,21.2,21.2,21.2,21.2,100
20141101|2014-03-27 10:30,27,21.2,21.2,21.2,21.2,14
20141101|2014-03-31 04:00,31,21,21,21,21,1
20141101|2014-03-31 10:00,31,21.1,21.1,21.1,21.1,10
20141101|2014-04-01 02:00,1,21.2,21.2,21.2,21.2,1
20141101|2014-04-01 05:30,1,21.05,21.05,21.05,21.05,2
20141101|2014-04-01 07:30,1,21.05,21.05,21,21,102
20141101|2014-04-01 08:00,1,21,21,20.95,20.95,9
20141101|2014-04-01 08:30,1,20.9,20.9,20.8,20.8,203
20141101|2014-04-02 06:30,2,20.8,20.8,20.8,20.8,50
20141101|2014-04-03 07:00,3,20.75,20.8,20.75,20.8,100
20141101|2014-04-03 07:30,3,20.75,20.75,20.75,20.75,50
20141101|2014-04-03 08:30,3,20.7,20.7,20.7,20.7,20
20141101|2014-04-03 09:00,3,20.8,20.8,20.75,20.75,70
20141101|2014-04-03 09:30,3,20.8,20.8,20.8,20.8,270
20141101|2014-04-03 10:00,3,20.85,20.85,20.85,20.85,1
20141101|2014-04-04 07:30,4,20.75,20.75,20.75,20.75,1
20141101|2014-04-04 08:00,4,20.7,20.7,20.6,20.6,401
20141101|2014-04-04 08:30,4,20.6,20.6,20.6,20.6,99
20141101|2014-04-04 10:00,4,20.7,20.7,20.7,20.7,50
20141101|2014-04-07 02:00,7,20.9,20.9,20.9,20.9,40
20141101|2014-04-07 06:00,7,20.95,20.95,20.95,20.95,100
20141101|2014-04-07 10:00,7,21,21,21,21,121
20141101|2014-04-08 08:00,8,21,21,21,21,100
20141101|2014-04-10 04:00,10,20.9,20.9,20.9,20.9,121
20141101|2014-04-11 06:00,11,21.4,21.4,21.4,21.4,40
20141101|2014-04-11 07:00,11,21.4,21.4,21.4,21.4,5
20141101|2014-04-11 09:00,11,21.4,21.4,21.4,21.4,50
20141101|2014-04-11 09:30,11,21.3,21.3,21.15,21.15,100
20141101|2014-04-11 10:00,11,21.25,21.25,21.25,21.25,50
20141101|2014-04-14 04:00,14,21.45,21.45,21.45,21.45,10
20141101|2014-04-14 04:30,14,21.45,21.45,21.45,21.45,10
20141101|2014-04-14 05:30,14,21.4,21.4,21.35,21.35,100
20141101|2014-04-14 06:00,14,21.35,21.35,21.35,21.35,2
20141101|2014-04-14 06:30,14,21.3,21.3,21.3,21.3,10
20141101|2014-04-14 07:00,14,21.25,21.25,21.25,21.25,10
20141101|2014-04-14 07:30,14,21.2,21.2,21.15,21.2,400
20141101|2014-04-14 08:00,14,21.2,21.2,21.2,21.2,1
20141101|2014-04-14 09:00,14,21.2,21.2,21.2,21.2,152
20141101|2014-04-14 10:00,14,21.15,21.15,21.15,21.15,64
20141101|2014-04-15 03:00,15,21.15,21.2,21.15,21.2,100
20141101|2014-04-15 03:30,15,21.2,21.2,21.2,21.2,100
20141101|2014-04-15 04:00,15,21.2,21.2,21.2,21.2,150
20141101|2014-04-15 05:00,15,21.15,21.2,21.15,21.2,40
20141101|2014-04-15 05:30,15,21.1,21.1,21.1,21.1,352
20141101|2014-04-15 06:00,15,21.05,21.05,21.05,21.05,2
20141101|2014-04-15 07:30,15,21,21,21,21,19
20141101|2014-04-15 08:00,15,20.95,21,20.95,20.95,486
20141101|2014-04-15 08:30,15,20.95,20.95,20.9,20.9,1244
20141101|2014-04-15 09:00,15,20.9,20.9,20.9,20.9,600
20141101|2014-04-15 09:30,15,21.1,21.1,21.1,21.1,40
20141101|2014-04-15 10:00,15,21.2,21.2,21.2,21.2,404
20141101|2014-04-16 09:00,16,20.95,20.95,20.9,20.9,2
20141101|2014-04-16 09:30,16,20.9,20.9,20.9,20.9,1
20141101|2014-04-16 10:00,16,20.9,20.9,20.9,20.9,3
20141101|2014-04-17 02:00,17,20.8,20.8,20.8,20.8,50
20141101|2014-04-17 03:00,17,20.8,20.8,20.8,20.8,1
20141101|2014-04-17 04:00,17,20.85,20.85,20.85,20.85,1
20141101|2014-04-17 04:30,17,20.9,20.9,20.9,20.9,2
20141101|2014-04-17 06:00,17,20.8,20.8,20.8,20.8,106
20141101|2014-04-17 10:00,17,20.75,20.75,20.7,20.7,4
20141101|2014-04-22 02:00,22,20.7,20.7,20.7,20.7,2
20141101|2014-04-22 05:00,22,20.65,20.65,20.65,20.65,2
20141101|2014-04-22 05:30,22,20.6,20.6,20.55,20.55,101
20141101|2014-04-22 06:30,22,20.6,20.6,20.6,20.6,43
20141101|2014-04-22 07:30,22,20.6,20.6,20.55,20.55,259
20141101|2014-04-22 08:30,22,20.55,20.6,20.55,20.6,105
20141101|2014-04-22 10:00,22,20.55,20.55,20.5,20.55,153
20141101|2014-04-23 09:30,23,20.65,20.65,20.65,20.65,3
20141101|2014-04-23 10:00,23,20.7,20.7,20.65,20.65,2
20141101|2014-04-24 03:30,24,20.65,20.65,20.65,20.65,20
20141101|2014-04-24 06:00,24,20.75,20.75,20.75,20.75,3
20141101|2014-04-24 08:30,24,20.75,20.85,20.75,20.8,18
20141101|2014-04-24 09:00,24,20.85,20.85,20.8,20.8,10
20141101|2014-04-25 04:30,25,20.8,20.8,20.8,20.8,1
20141101|2014-04-25 05:30,25,20.85,20.85,20.85,20.85,2
20141101|2014-04-25 06:30,25,20.9,20.9,20.9,20.9,1
20141101|2014-04-25 08:00,25,20.85,20.85,20.8,20.8,13
20141101|2014-04-25 08:30,25,20.9,20.9,20.9,20.9,4
20141101|2014-04-25 09:30,25,20.9,20.95,20.9,20.95,56
20141101|2014-04-25 10:00,25,20.95,21,20.9,20.9,57
20141101|2014-04-28 03:00,28,20.85,20.85,20.85,20.85,20
20141101|2014-04-28 04:30,28,20.8,20.85,20.8,20.85,2
20141101|2014-04-28 05:30,28,20.8,20.8,20.8,20.8,1
20141101|2014-04-28 06:30,28,20.75,20.75,20.75,20.75,10
20141101|2014-04-28 07:00,28,20.7,20.7,20.7,20.7,5
20141101|2014-04-28 09:30,28,20.8,20.8,20.8,20.8,3
20141101|2014-04-28 10:00,28,20.75,20.75,20.75,20.75,3
20141101|2014-04-29 08:00,29,20.55,20.55,20.5,20.55,11
20141101|2014-04-29 08:30,29,20.55,20.55,20.55,20.55,1
20141101|2014-04-29 09:00,29,20.5,20.55,20.5,20.55,103
20141101|2014-04-29 10:00,29,20.55,20.55,20.55,20.55,3
20141101|2014-04-30 04:30,30,20.6,20.6,20.6,20.6,4
20141101|2014-04-30 06:30,30,20.6,20.6,20.6,20.6,10
20141101|2014-04-30 07:30,30,20.55,20.55,20.55,20.55,40
20141101|2014-04-30 08:30,30,20.55,20.55,20.55,20.55,70
20141101|2014-04-30 10:00,30,20.5,20.5,20.5,20.5,1
20141101|2014-05-02 09:00,2,20.45,20.45,20.45,20.45,3
20141101|2014-05-02 09:30,2,20.4,20.4,20.4,20.4,100
20141101|2014-05-02 10:00,2,20.5,20.5,20.5,20.5,21
20141101|2014-05-05 08:30,5,20.65,20.65,20.65,20.65,9
20141101|2014-05-05 09:00,5,20.65,20.65,20.65,20.65,1
20141101|2014-05-06 05:00,6,20.5,20.5,20.5,20.5,9
20141101|2014-05-06 07:00,6,20.5,20.55,20.5,20.55,104
20141101|2014-05-06 07:30,6,20.5,20.55,20.5,20.55,57
20141101|2014-05-06 08:00,6,20.5,20.5,20.5,20.5,300
20141101|2014-05-06 08:30,6,20.55,20.55,20.5,20.5,168
20141101|2014-05-06 09:30,6,20.6,20.6,20.6,20.6,94
20141101|2014-05-06 10:00,6,20.65,20.65,20.5,20.5,6
20141101|2014-05-07 04:00,7,20.7,20.7,20.6,20.6,101
20141101|2014-05-07 06:30,7,20.6,20.6,20.5,20.55,122
20141101|2014-05-07 09:00,7,20.6,20.6,20.55,20.6,8
20141101|2014-05-07 09:30,7,20.55,20.55,20.55,20.55,101
20141101|2014-05-07 10:00,7,20.5,20.5,20.45,20.45,103
20141101|2014-05-08 02:00,8,20.45,20.45,20.45,20.45,1
20141101|2014-05-08 02:30,8,20.4,20.4,20.4,20.4,101
20141101|2014-05-08 07:00,8,20.35,20.35,20.35,20.35,1
20141101|2014-05-08 08:30,8,20.35,20.35,20.35,20.35,5
20141101|2014-05-08 09:00,8,20.3,20.3,20.3,20.3,3
20141101|2014-05-08 10:00,8,20.25,20.25,20.2,20.2,105
20141101|2014-05-09 06:00,9,20.35,20.35,20.35,20.35,3
20141101|2014-05-09 06:30,9,20.3,20.3,20.3,20.3,3
20141101|2014-05-09 07:30,9,20.3,20.3,20.3,20.3,6
20141101|2014-05-12 02:30,12,20.1,20.15,20.1,20.15,202
20141101|2014-05-12 05:30,12,20.1,20.1,20,20,301
20141101|2014-05-12 06:00,12,20,20,20,20,300
20141101|2014-05-12 08:30,12,20.05,20.05,20,20,300
20141101|2014-05-12 09:00,12,20,20,20,20,120
20141101|2014-05-12 10:00,12,20,20,19.95,19.95,102
20141101|2014-05-13 05:00,13,19.9,19.9,19.85,19.85,8
20141101|2014-05-13 05:30,13,19.85,19.85,19.85,19.85,2
20141101|2014-05-13 06:30,13,19.85,19.85,19.85,19.85,8
20141101|2014-05-13 08:30,13,19.85,19.85,19.85,19.85,101
20141101|2014-05-13 10:00,13,19.8,19.8,19.75,19.75,23
20141101|2014-05-14 03:00,14,19.85,19.85,19.85,19.85,13
20141101|2014-05-14 04:30,14,19.9,19.9,19.9,19.9,5
20141101|2014-05-14 06:00,14,19.9,19.9,19.9,19.9,5
20141101|2014-05-14 07:00,14,19.85,19.85,19.85,19.85,1
20141101|2014-05-14 09:30,14,19.85,19.85,19.8,19.8,75
20141101|2014-05-14 10:00,14,19.8,19.85,19.8,19.85,115
20141101|2014-05-15 03:30,15,19.75,19.75,19.75,19.75,20
20141101|2014-05-15 04:00,15,19.75,19.75,19.75,19.75,20
20141101|2014-05-15 06:00,15,19.8,19.8,19.8,19.8,170
20141101|2014-05-15 07:30,15,19.8,19.85,19.8,19.8,3
20141101|2014-05-15 08:00,15,19.9,19.95,19.9,19.95,86
20141101|2014-05-15 08:30,15,19.95,20.05,19.95,20.05,954
20141101|2014-05-15 09:00,15,20,20.1,20,20,652
20141101|2014-05-15 09:30,15,20.05,20.05,20,20,433
20141101|2014-05-15 10:00,15,20,20.15,20,20.1,719
20141101|2014-05-16 02:30,16,20.05,20.05,20.05,20.05,69
20141101|2014-05-16 03:00,16,20.05,20.05,20.05,20.05,95
20141101|2014-05-16 03:30,16,20.05,20.05,20.05,20.05,5
20141101|2014-05-16 04:30,16,20.05,20.05,20.05,20.05,199
20141101|2014-05-16 05:00,16,20.05,20.2,20.05,20.2,326
20141101|2014-05-16 06:00,16,20,20,20,20,2
20141101|2014-05-16 06:30,16,19.95,19.95,19.95,19.95,102
20141101|2014-05-16 07:30,16,19.95,19.95,19.95,19.95,6
20141101|2014-05-16 08:00,16,20,20,19.9,19.9,2
20141101|2014-05-16 08:30,16,19.95,19.95,19.95,19.95,26
20141101|2014-05-16 09:00,16,20,20,20,20,74
20141101|2014-05-19 02:00,19,20.05,20.05,20.05,20.05,2
20141101|2014-05-19 04:00,19,19.9,19.9,19.9,19.9,100
20141101|2014-05-19 04:30,19,19.9,19.9,19.9,19.9,13
20141101|2014-05-19 07:00,19,19.9,19.9,19.9,19.9,48
20141101|2014-05-19 07:30,19,19.9,19.9,19.9,19.9,18
20141101|2014-05-19 08:30,19,19.85,19.85,19.85,19.85,98
20141101|2014-05-19 10:00,19,19.8,19.8,19.75,19.75,20
20141101|2014-05-20 02:30,20,19.75,19.75,19.75,19.75,50
20141101|2014-05-20 03:00,20,19.75,19.75,19.75,19.75,50
20141101|2014-05-20 04:30,20,19.8,19.8,19.8,19.8,14
20141101|2014-05-20 05:30,20,19.75,19.75,19.7,19.7,96
20141101|2014-05-20 07:00,20,19.7,19.7,19.7,19.7,1
20141101|2014-05-20 08:30,20,19.7,19.7,19.7,19.7,99
20141101|2014-05-20 10:00,20,19.7,19.7,19.6,19.65,155
20141101|2014-05-21 03:00,21,19.75,19.8,19.75,19.8,135
20141101|2014-05-21 04:00,21,19.75,19.75,19.75,19.75,1
20141101|2014-05-21 07:30,21,19.6,19.6,19.6,19.6,13
20141101|2014-05-21 08:00,21,19.65,19.65,19.65,19.65,43
20141101|2014-05-21 09:30,21,19.6,19.6,19.6,19.6,1
20141101|2014-05-21 10:00,21,19.65,19.65,19.65,19.65,16
20141101|2014-05-22 10:00,22,19.6,19.65,19.6,19.65,3
20141101|2014-05-23 04:00,23,19.65,19.65,19.6,19.6,40
20141101|2014-05-23 09:30,23,19.65,19.65,19.65,19.65,79
20141101|2014-05-27 04:00,27,19.55,19.55,19.4,19.4,30
20141101|2014-05-27 04:30,27,19.4,19.4,19.4,19.4,6
20141101|2014-05-27 05:30,27,19.4,19.4,19.4,19.4,1
20141101|2014-05-27 06:30,27,19.45,19.45,19.45,19.45,10
20141101|2014-05-27 07:30,27,19.45,19.45,19.45,19.45,6
20141101|2014-05-27 08:00,27,19.4,19.4,19.4,19.4,20
20141101|2014-05-27 08:30,27,19.45,19.45,19.4,19.4,52
20141101|2014-05-27 09:30,27,19.45,19.45,19.45,19.45,214
20141101|2014-05-28 05:30,28,19.35,19.35,19.35,19.35,3
20141101|2014-05-28 06:30,28,19.35,19.35,19.35,19.35,3
20141101|2014-05-28 08:00,28,19.35,19.35,19.35,19.35,1
20141101|2014-05-28 09:30,28,19.45,19.45,19.45,19.45,9
20141101|2014-05-28 10:00,28,19.35,19.35,19.35,19.35,4
20141101|2014-05-29 02:30,29,19.35,19.35,19.35,19.35,2
20141101|2014-05-29 03:00,29,19.4,19.4,19.4,19.4,1
20141101|2014-05-29 04:00,29,19.4,19.4,19.4,19.4,5
20141101|2014-05-29 04:30,29,19.4,19.4,19.4,19.4,2
20141101|2014-05-29 06:00,29,19.45,19.45,19.45,19.45,2
20141101|2014-05-29 08:30,29,19.45,19.45,19.45,19.45,1
20141101|2014-05-29 09:00,29,19.45,19.45,19.4,19.45,108
20141101|2014-05-30 02:00,30,19.45,19.45,19.45,19.45,76
20141101|2014-05-30 02:30,30,19.45,19.45,19.45,19.45,4
20141101|2014-05-30 04:00,30,19.45,19.45,19.45,19.45,100
20141101|2014-05-30 05:30,30,19.4,19.4,19.4,19.4,5
20141101|2014-05-30 08:30,30,19.45,19.45,19.45,19.45,4
20141101|2014-05-30 09:30,30,19.45,19.45,19.45,19.45,3
20141101|2014-05-30 10:00,30,19.45,19.45,19.45,19.45,189
20141101|2014-06-02 04:00,2,19.55,19.55,19.55,19.55,135
20141101|2014-06-02 05:30,2,19.55,19.55,19.55,19.55,56
20141101|2014-06-02 06:30,2,19.55,19.55,19.55,19.55,4
20141101|2014-06-02 09:00,2,19.5,19.5,19.5,19.5,1
20141101|2014-06-02 09:30,2,19.5,19.5,19.5,19.5,5
20141101|2014-06-02 10:00,2,19.55,19.55,19.5,19.5,24
20141101|2014-06-02 10:30,2,19.5,19.5,19.5,19.5,110
20141101|2014-06-03 04:00,3,19.45,19.45,19.45,19.45,171
20141101|2014-06-03 07:00,3,19.5,19.5,19.5,19.5,150
20141101|2014-06-03 09:00,3,19.5,19.5,19.5,19.5,31
20141101|2014-06-03 10:00,3,19.5,19.5,19.5,19.5,1
20141101|2014-06-04 02:00,4,19.45,19.45,19.45,19.45,5
20141101|2014-06-04 06:30,4,19.4,19.4,19.4,19.4,2
20141101|2014-06-04 07:00,4,19.4,19.5,19.4,19.5,17
20141101|2014-06-04 07:30,4,19.5,19.5,19.5,19.5,1
20141101|2014-06-04 08:00,4,19.5,19.5,19.5,19.5,1
20141101|2014-06-04 08:30,4,19.45,19.5,19.45,19.5,5
20141101|2014-06-04 09:30,4,19.45,19.45,19.45,19.45,1
20141101|2014-06-04 10:00,4,19.45,19.45,19.45,19.45,199
20141101|2014-06-05 03:30,5,19.45,19.45,19.45,19.45,40
20141101|2014-06-05 05:00,5,19.5,19.5,19.5,19.5,370
20141101|2014-06-05 06:30,5,19.35,19.35,19.25,19.25,34
20141101|2014-06-05 07:30,5,19.1,19.15,19.1,19.15,5
20141101|2014-06-05 09:00,5,19.2,19.2,19.2,19.2,4
20141101|2014-06-06 02:00,6,18.9,18.95,18.9,18.95,8
20141101|2014-06-06 03:00,6,18.95,18.95,18.95,18.95,10
20141101|2014-06-06 05:00,6,18.9,18.9,18.9,18.9,45
20141101|2014-06-06 05:30,6,18.9,18.9,18.9,18.9,5
20141101|2014-06-06 06:30,6,18.85,18.85,18.85,18.85,68
20141101|2014-06-06 07:30,6,18.65,18.65,18.65,18.65,142
20141101|2014-06-06 08:00,6,18.7,18.7,18.7,18.7,80
20141101|2014-06-06 08:30,6,18.7,18.7,18.7,18.7,15
20141101|2014-06-06 09:30,6,18.7,18.7,18.7,18.7,6
20141101|2014-06-06 10:00,6,18.7,18.8,18.7,18.8,84
20141101|2014-06-09 02:00,9,18.55,18.55,18.55,18.55,2
20141101|2014-06-09 03:00,9,18.65,18.65,18.65,18.65,1
20141101|2014-06-09 04:30,9,18.6,18.6,18.45,18.45,164
20141101|2014-06-09 05:30,9,18.5,18.5,18.5,18.5,1
20141101|2014-06-09 06:30,9,18.55,18.55,18.55,18.55,20
20141101|2014-06-09 07:00,9,18.5,18.55,18.5,18.55,26
20141101|2014-06-09 09:30,9,18.55,18.55,18.55,18.55,100
20141101|2014-06-09 10:00,9,18.65,18.65,18.65,18.65,1
20141101|2014-06-10 02:00,10,18.5,18.6,18.5,18.6,199
20141101|2014-06-10 02:30,10,18.65,18.65,18.65,18.65,1
20141101|2014-06-10 03:00,10,18.7,18.75,18.65,18.65,188
20141101|2014-06-10 03:30,10,18.65,18.65,18.6,18.65,140
20141101|2014-06-10 04:00,10,18.65,18.65,18.65,18.65,21
20141101|2014-06-10 04:30,10,18.65,18.65,18.65,18.65,5
20141101|2014-06-10 05:00,10,18.55,18.65,18.55,18.65,11
20141101|2014-06-10 05:30,10,18.55,18.55,18.55,18.55,10
20141101|2014-06-10 10:00,10,18.6,18.6,18.6,18.6,1
20141101|2014-06-11 03:30,11,18.55,18.55,18.55,18.55,50
20141101|2014-06-11 04:00,11,18.55,18.55,18.55,18.55,150
20141101|2014-06-11 04:30,11,18.6,18.6,18.6,18.6,50
20141101|2014-06-11 05:00,11,18.65,18.65,18.65,18.65,24
20141101|2014-06-11 06:00,11,18.65,18.65,18.65,18.65,36
20141101|2014-06-11 07:00,11,18.65,18.65,18.65,18.65,10
20141101|2014-06-11 07:30,11,18.65,18.65,18.65,18.65,57
20141101|2014-06-11 09:30,11,18.65,18.65,18.65,18.65,33
20141101|2014-06-11 10:00,11,18.6,18.6,18.55,18.55,220
20141101|2014-06-12 02:30,12,18.6,18.6,18.6,18.6,2
20141101|2014-06-12 03:00,12,18.55,18.55,18.55,18.55,1
20141101|2014-06-12 04:00,12,18.55,18.55,18.55,18.55,35
20141101|2014-06-12 05:00,12,18.55,18.55,18.55,18.55,1
20141101|2014-06-12 06:30,12,18.55,18.55,18.55,18.55,5
20141101|2014-06-12 07:00,12,18.55,18.55,18.55,18.55,150
20141101|2014-06-12 07:30,12,18.55,18.55,18.55,18.55,64
20141101|2014-06-12 08:30,12,18.65,18.65,18.65,18.65,104
20141101|2014-06-12 09:00,12,18.65,18.65,18.65,18.65,18
20141101|2014-06-12 09:30,12,18.7,18.7,18.7,18.7,15
20141101|2014-06-12 10:00,12,18.65,18.75,18.65,18.75,264
20141101|2014-06-13 02:30,13,18.9,18.95,18.9,18.95,120
20141101|2014-06-13 03:00,13,18.9,18.9,18.85,18.85,161
20141101|2014-06-13 03:30,13,18.85,18.85,18.85,18.85,46
20141101|2014-06-13 04:30,13,18.9,18.95,18.9,18.95,104
20141101|2014-06-13 05:00,13,18.95,19.05,18.95,19.05,237
20141101|2014-06-13 05:30,13,19,19,19,19,50
20141101|2014-06-13 06:30,13,19,19,18.9,18.9,282
20141101|2014-06-13 09:00,13,18.95,18.95,18.95,18.95,11
20141101|2014-06-13 10:00,13,18.8,18.95,18.8,18.9,133
20141101|2014-06-16 02:30,16,18.85,18.85,18.8,18.8,73
20141101|2014-06-16 03:00,16,18.95,18.95,18.95,18.95,10
20141101|2014-06-16 03:30,16,18.95,18.95,18.9,18.9,6
20141101|2014-06-16 04:00,16,18.95,18.95,18.9,18.9,17
20141101|2014-06-16 04:30,16,18.95,18.95,18.95,18.95,50
20141101|2014-06-16 05:30,16,18.95,18.95,18.95,18.95,10
20141101|2014-06-16 07:00,16,19,19,19,19,5
20141101|2014-06-16 07:30,16,18.95,18.95,18.95,18.95,75
20141101|2014-06-16 08:00,16,18.95,18.95,18.95,18.95,1
20141101|2014-06-16 08:30,16,18.9,18.9,18.85,18.85,18
20141101|2014-06-16 09:00,16,18.85,18.85,18.85,18.85,1
20141101|2014-06-16 09:30,16,18.9,18.95,18.9,18.95,8
20141101|2014-06-17 02:30,17,18.8,18.8,18.8,18.8,10
20141101|2014-06-17 03:00,17,18.8,18.8,18.8,18.8,59
20141101|2014-06-17 03:30,17,18.8,18.8,18.8,18.8,1
20141101|2014-06-17 04:30,17,18.85,18.85,18.85,18.85,75
20141101|2014-06-17 05:00,17,18.85,18.9,18.85,18.9,209
20141101|2014-06-17 06:30,17,18.85,18.85,18.8,18.8,515
20141101|2014-06-17 07:30,17,18.85,18.85,18.85,18.85,50
20141101|2014-06-17 09:30,17,18.8,18.8,18.8,18.8,5
20141101|2014-06-17 10:00,17,18.85,18.85,18.8,18.8,120
20141101|2014-06-18 03:00,18,18.75,18.75,18.75,18.75,50
20141101|2014-06-18 03:30,18,18.75,18.75,18.75,18.75,3
20141101|2014-06-18 04:00,18,18.7,18.75,18.7,18.7,7
20141101|2014-06-18 05:00,18,18.75,18.75,18.75,18.75,16
20141101|2014-06-18 05:30,18,18.7,18.7,18.65,18.65,5
20141101|2014-06-18 08:30,18,18.7,18.7,18.65,18.65,77
20141101|2014-06-18 09:00,18,18.6,18.6,18.6,18.6,150
20141101|2014-06-18 10:00,18,18.65,18.75,18.65,18.7,32
20141101|2014-06-19 02:00,19,18.45,18.45,18.45,18.45,41
20141101|2014-06-19 02:30,19,18.45,18.45,18.4,18.4,57
20141101|2014-06-19 03:00,19,18.4,18.4,18.4,18.4,34
20141101|2014-06-19 03:30,19,18.4,18.4,18.4,18.4,33
20141101|2014-06-19 04:00,19,18.35,18.35,18.35,18.35,5
20141101|2014-06-19 04:30,19,18.35,18.35,18.35,18.35,14
20141101|2014-06-19 05:30,19,18.3,18.3,18.3,18.3,22
20141101|2014-06-19 06:00,19,18.3,18.3,18.3,18.3,1
20141101|2014-06-19 06:30,19,18.3,18.3,18.3,18.3,1
20141101|2014-06-19 07:00,19,18.3,18.3,18.3,18.3,2
20141101|2014-06-19 07:30,19,18.25,18.25,18.2,18.2,16
20141101|2014-06-19 08:00,19,18.15,18.15,18.15,18.15,18
20141101|2014-06-19 09:00,19,18.2,18.2,18.2,18.2,70
20141101|2014-06-19 09:30,19,18.25,18.25,18.25,18.25,50
20141101|2014-06-19 10:00,19,18.25,18.3,18.25,18.3,187
20141101|2014-06-20 03:00,20,18.35,18.35,18.35,18.35,1
20141101|2014-06-20 04:00,20,18.35,18.35,18.35,18.35,1
20141101|2014-06-20 05:00,20,18.3,18.3,18.3,18.3,14
20141101|2014-06-20 06:30,20,18.3,18.3,18.2,18.2,94
20141101|2014-06-20 07:00,20,18.25,18.35,18.25,18.35,260
20141101|2014-06-20 08:00,20,18.3,18.3,18.25,18.25,50
20141101|2014-06-20 08:30,20,18.3,18.3,18.25,18.3,25
20141101|2014-06-20 09:30,20,18.3,18.3,18.3,18.3,240
20141101|2014-06-23 03:30,23,18.4,18.4,18.4,18.4,2
20141101|2014-06-23 04:00,23,18.35,18.35,18.3,18.3,142
20141101|2014-06-23 04:30,23,18.3,18.3,18.25,18.25,137
20141101|2014-06-23 05:00,23,18.25,18.25,18.25,18.25,1
20141101|2014-06-23 08:30,23,18.35,18.35,18.35,18.35,83
20141101|2014-06-23 10:00,23,18.4,18.4,18.4,18.4,4
20141101|2014-06-24 02:30,24,18.4,18.4,18.4,18.4,5
20141101|2014-06-24 04:00,24,18.4,18.4,18.4,18.4,57
20141101|2014-06-24 06:30,24,18.4,18.4,18.4,18.4,1
20141101|2014-06-24 08:30,24,18.35,18.35,18.3,18.35,33
20141101|2014-06-24 10:00,24,18.25,18.25,18.2,18.2,110
20141101|2014-06-25 02:30,25,18.4,18.4,18.4,18.4,68
20141101|2014-06-25 03:00,25,18.35,18.35,18.35,18.35,60
20141101|2014-06-25 04:00,25,18.35,18.35,18.35,18.35,5
20141101|2014-06-25 04:30,25,18.35,18.4,18.35,18.4,187
20141101|2014-06-25 05:00,25,18.35,18.35,18.35,18.35,7
20141101|2014-06-25 07:00,25,18.4,18.4,18.4,18.4,6
20141101|2014-06-25 07:30,25,18.4,18.5,18.4,18.45,275
20141101|2014-06-25 08:00,25,18.45,18.5,18.45,18.5,64
20141101|2014-06-25 08:30,25,18.45,18.45,18.4,18.4,54
20141101|2014-06-25 09:00,25,18.45,18.45,18.4,18.4,130
20141101|2014-06-25 10:00,25,18.3,18.3,18.25,18.25,449
20141101|2014-06-25 10:30,25,18.25,18.25,18.25,18.25,48
20141101|2014-06-26 02:30,26,18.15,18.15,18.15,18.15,2
20141101|2014-06-26 03:00,26,18.15,18.15,18.15,18.15,1
20141101|2014-06-26 03:30,26,18.2,18.2,18.2,18.2,2
20141101|2014-06-26 04:00,26,18.2,18.2,18.2,18.2,50
20141101|2014-06-26 05:00,26,18.2,18.2,18.2,18.2,39
20141101|2014-06-26 05:30,26,18.2,18.2,18.2,18.2,39
20141101|2014-06-26 06:00,26,18.2,18.2,18.2,18.2,50
20141101|2014-06-26 08:00,26,18.2,18.2,18.15,18.15,34
20141101|2014-06-26 08:30,26,18.25,18.3,18.25,18.3,150
20141101|2014-06-26 09:00,26,18.4,18.4,18.4,18.4,49
20141101|2014-06-27 05:00,27,18.2,18.2,18.2,18.2,60
20141101|2014-06-27 06:00,27,18.2,18.2,18.2,18.2,27
20141101|2014-06-27 06:30,27,18.2,18.2,18.2,18.2,50
20141101|2014-06-27 08:00,27,18.2,18.2,18.2,18.2,3
20141101|2014-06-27 09:00,27,18.25,18.25,18.25,18.25,50
20141101|2014-06-27 10:00,27,18.25,18.25,18.25,18.25,151
20141101|2014-06-30 05:00,30,18.2,18.25,18.2,18.25,96
20141101|2014-06-30 05:30,30,18.25,18.25,18.25,18.25,25
20141101|2014-06-30 06:00,30,18.2,18.25,18.2,18.25,325
20141101|2014-06-30 06:30,30,18.25,18.25,18.25,18.25,184
20141101|2014-06-30 07:00,30,18.2,18.2,18.2,18.2,5
20141101|2014-06-30 09:00,30,18.2,18.25,18.2,18.2,182
20141101|2014-06-30 09:30,30,18.15,18.2,18.15,18.2,400
20141101|2014-06-30 10:00,30,18.2,18.2,18.2,18.2,8
20141101|2014-07-01 03:00,1,18.1,18.1,18.1,18.1,16
20141101|2014-07-01 03:30,1,18.1,18.1,18.1,18.1,7
20141101|2014-07-01 08:00,1,18.05,18.05,18.05,18.05,9
20141101|2014-07-01 08:30,1,18,18,18,18,63
20141101|2014-07-01 09:30,1,18,18,18,18,5
20141101|2014-07-01 10:00,1,17.95,17.95,17.9,17.9,351
20141101|2014-07-02 02:00,2,17.9,17.9,17.8,17.8,12
20141101|2014-07-02 02:30,2,17.8,17.8,17.8,17.8,22
20141101|2014-07-02 07:30,2,17.85,17.85,17.85,17.85,33
20141101|2014-07-02 08:00,2,17.9,17.9,17.9,17.9,73
20141101|2014-07-02 08:30,2,17.9,17.9,17.9,17.9,5
20141101|2014-07-02 09:30,2,17.85,17.85,17.85,17.85,2
20141101|2014-07-02 10:00,2,17.85,17.85,17.8,17.8,10
20141101|2014-07-02 10:30,2,17.8,17.8,17.8,17.8,45
20141101|2014-07-03 02:30,3,17.7,17.7,17.7,17.7,21
20141101|2014-07-03 03:00,3,17.7,17.7,17.7,17.7,6
20141101|2014-07-03 04:00,3,17.7,17.7,17.7,17.7,1
20141101|2014-07-03 05:30,3,17.6,17.6,17.6,17.6,100
20141101|2014-07-03 08:00,3,17.6,17.6,17.6,17.6,7
20141101|2014-07-03 08:30,3,17.55,17.55,17.55,17.55,100
20141101|2014-07-03 09:00,3,17.6,17.6,17.55,17.55,19
20141101|2014-07-03 09:30,3,17.6,17.6,17.6,17.6,26
20141101|2014-07-03 10:00,3,17.6,17.6,17.55,17.6,388
20141101|2014-07-04 02:30,4,17.55,17.65,17.55,17.55,18
20141101|2014-07-04 03:00,4,17.65,17.65,17.65,17.65,1
20141101|2014-07-04 07:30,4,17.55,17.6,17.55,17.6,14
20141101|2014-07-04 08:00,4,17.6,17.6,17.6,17.6,13
20141101|2014-07-04 10:00,4,17.6,17.6,17.6,17.6,100
20141101|2014-07-07 02:00,7,17.65,17.65,17.65,17.65,8
20141101|2014-07-07 02:30,7,17.7,17.7,17.7,17.7,25
20141101|2014-07-07 03:00,7,17.8,17.85,17.8,17.85,109
20141101|2014-07-07 03:30,7,17.7,17.7,17.7,17.7,15
20141101|2014-07-07 06:30,7,17.7,17.75,17.7,17.75,31
20141101|2014-07-07 07:00,7,17.8,17.8,17.8,17.8,19
20141101|2014-07-07 08:00,7,17.7,17.7,17.7,17.7,2
20141101|2014-07-07 09:00,7,17.75,17.75,17.7,17.75,64
20141101|2014-07-07 09:30,7,17.8,17.8,17.8,17.8,1
20141101|2014-07-08 02:30,8,17.95,17.95,17.9,17.9,133
20141101|2014-07-08 03:30,8,18,18.05,18,18.05,60
20141101|2014-07-08 04:30,8,18.05,18.05,18,18,155
20141101|2014-07-08 05:00,8,18,18,18,18,5
20141101|2014-07-08 05:30,8,17.95,17.95,17.95,17.95,4
20141101|2014-07-08 06:00,8,18,18,17.95,17.95,16
20141101|2014-07-08 06:30,8,17.95,17.95,17.95,17.95,1
20141101|2014-07-08 08:30,8,18.05,18.15,18.05,18.1,48
20141101|2014-07-08 09:00,8,18.1,18.15,18.1,18.1,149
20141101|2014-07-08 10:00,8,18.05,18.05,18.05,18.05,93
20141101|2014-07-09 02:30,9,17.85,17.85,17.85,17.85,30
20141101|2014-07-09 03:00,9,17.9,17.9,17.9,17.9,51
20141101|2014-07-09 03:30,9,17.95,17.95,17.95,17.95,5
20141101|2014-07-09 04:30,9,18,18,18,18,100
20141101|2014-07-09 05:00,9,18,18,18,18,50
20141101|2014-07-09 06:30,9,17.9,17.9,17.9,17.9,4
20141101|2014-07-09 07:30,9,17.8,17.85,17.8,17.85,30
20141101|2014-07-09 08:30,9,17.85,17.85,17.85,17.85,6
20141101|2014-07-09 09:00,9,17.9,17.9,17.9,17.9,1
20141101|2014-07-09 10:00,9,17.8,17.8,17.8,17.8,2
20141101|2014-07-10 02:00,10,17.7,17.7,17.7,17.7,250
20141101|2014-07-10 03:00,10,17.75,17.75,17.75,17.75,250
20141101|2014-07-10 03:30,10,17.85,17.95,17.85,17.95,151
20141101|2014-07-10 04:00,10,18.05,18.05,17.95,18,285
20141101|2014-07-10 04:30,10,18.05,18.1,18.05,18.1,256
20141101|2014-07-10 05:00,10,18.05,18.05,18.05,18.05,30
20141101|2014-07-10 05:30,10,18.1,18.25,18.1,18.25,482
20141101|2014-07-10 06:00,10,18.2,18.2,18.2,18.2,1
20141101|2014-07-10 06:30,10,18.15,18.15,18.1,18.1,28
20141101|2014-07-10 07:00,10,18.1,18.15,18.1,18.15,20
20141101|2014-07-10 07:30,10,18.15,18.25,18.15,18.25,41
20141101|2014-07-10 08:00,10,18.25,18.25,18.2,18.2,24
20141101|2014-07-10 08:30,10,18.25,18.25,18.1,18.1,20
20141101|2014-07-10 09:00,10,18.15,18.15,18,18,50
20141101|2014-07-11 02:00,11,18,18,17.95,17.95,6
20141101|2014-07-11 02:30,11,17.95,17.95,17.95,17.95,3
20141101|2014-07-11 04:30,11,17.85,17.85,17.85,17.85,33
20141101|2014-07-11 05:30,11,17.95,17.95,17.95,17.95,5
20141101|2014-07-11 07:30,11,17.95,17.95,17.95,17.95,603
20141101|2014-07-11 08:00,11,17.95,17.95,17.95,17.95,205
20141101|2014-07-11 08:30,11,17.95,18.05,17.95,18,415
20141101|2014-07-11 09:00,11,17.95,17.95,17.95,17.95,2
20141101|2014-07-11 09:30,11,17.9,17.9,17.9,17.9,148
20141101|2014-07-11 10:00,11,17.9,17.9,17.9,17.9,50
20141101|2014-07-14 02:00,14,17.8,17.8,17.8,17.8,1
20141101|2014-07-14 02:30,14,17.85,17.85,17.85,17.85,2
20141101|2014-07-14 03:00,14,17.75,17.75,17.7,17.7,13
20141101|2014-07-14 04:00,14,17.7,17.7,17.7,17.7,205
20141101|2014-07-14 05:30,14,17.7,17.7,17.7,17.7,45
20141101|2014-07-14 07:00,14,17.7,17.7,17.7,17.7,17
20141101|2014-07-14 07:30,14,17.75,17.75,17.6,17.6,16
20141101|2014-07-14 09:00,14,17.7,17.7,17.7,17.7,1
20141101|2014-07-14 09:30,14,17.65,17.65,17.6,17.6,10
20141101|2014-07-14 10:00,14,17.6,17.65,17.6,17.65,8
20141101|2014-07-15 04:00,15,17.65,17.65,17.65,17.65,6
20141101|2014-07-15 08:30,15,17.6,17.6,17.6,17.6,160
20141101|2014-07-15 09:00,15,17.6,17.65,17.6,17.6,930
20141101|2014-07-15 09:30,15,17.6,17.6,17.6,17.6,55
20141101|2014-07-15 10:00,15,17.65,17.65,17.6,17.6,202
20141101|2014-07-16 02:30,16,17.6,17.6,17.5,17.5,56
20141101|2014-07-16 03:00,16,17.5,17.5,17.45,17.45,44
20141101|2014-07-16 04:30,16,17.45,17.5,17.45,17.5,29
20141101|2014-07-16 06:00,16,17.5,17.5,17.45,17.5,4
20141101|2014-07-16 07:00,16,17.45,17.45,17.45,17.45,1
20141101|2014-07-16 07:30,16,17.45,17.45,17.4,17.4,34
20141101|2014-07-16 09:00,16,17.5,17.5,17.5,17.5,10
20141101|2014-07-16 09:30,16,17.6,17.65,17.6,17.65,100
20141101|2014-07-16 10:00,16,17.6,17.6,17.6,17.6,10
20141101|2014-07-17 03:00,17,17.7,17.7,17.7,17.7,22
20141101|2014-07-17 03:30,17,17.75,17.8,17.75,17.8,7
20141101|2014-07-17 05:30,17,17.8,17.8,17.8,17.8,15
20141101|2014-07-17 06:30,17,17.85,17.85,17.85,17.85,6
20141101|2014-07-17 07:30,17,17.8,17.8,17.8,17.8,5
20141101|2014-07-17 08:30,17,17.75,17.75,17.7,17.7,25
20141101|2014-07-17 09:00,17,17.7,17.7,17.7,17.7,5
20141101|2014-07-17 09:30,17,17.7,17.7,17.7,17.7,5
20141101|2014-07-17 10:00,17,17.8,17.9,17.8,17.9,19
20141101|2014-07-18 02:00,18,18,18,18,18,7
20141101|2014-07-18 02:30,18,18.05,18.05,17.9,17.95,25
20141101|2014-07-18 03:30,18,18,18,18,18,9
20141101|2014-07-18 04:30,18,18.05,18.05,18.05,18.05,1
20141101|2014-07-18 06:30,18,18,18,18,18,2
20141101|2014-07-18 07:00,18,18.05,18.05,18.05,18.05,1
20141101|2014-07-18 08:00,18,17.9,17.9,17.9,17.9,10
20141101|2014-07-18 08:30,18,17.85,17.95,17.85,17.95,101
20141101|2014-07-18 09:00,18,17.95,17.95,17.9,17.9,25
20141101|2014-07-18 09:30,18,17.9,17.9,17.9,17.9,44
20141101|2014-07-18 10:00,18,17.85,17.85,17.75,17.75,160
20141101|2014-07-21 03:00,21,17.95,17.95,17.95,17.95,5
20141101|2014-07-21 03:30,21,17.9,17.9,17.9,17.9,11
20141101|2014-07-21 04:00,21,17.85,17.85,17.85,17.85,1
20141101|2014-07-21 04:30,21,17.8,17.85,17.8,17.85,169
20141101|2014-07-21 07:00,21,17.9,17.9,17.85,17.85,2
20141101|2014-07-21 08:30,21,17.95,17.95,17.95,17.95,65
20141101|2014-07-21 09:00,21,17.9,17.9,17.9,17.9,1
20141101|2014-07-21 09:30,21,17.95,18.1,17.95,18.05,367
20141101|2014-07-21 10:00,21,18.05,18.1,18,18.05,34
20141101|2014-07-22 02:00,22,17.8,17.8,17.8,17.8,5
20141101|2014-07-22 02:30,22,17.85,17.85,17.75,17.75,642
20141101|2014-07-22 03:00,22,17.8,17.8,17.8,17.8,290
20141101|2014-07-22 03:30,22,17.75,17.75,17.75,17.75,5
20141101|2014-07-22 04:00,22,17.75,17.75,17.75,17.75,2
20141101|2014-07-22 04:30,22,17.7,17.7,17.7,17.7,3
20141101|2014-07-22 06:00,22,17.75,17.75,17.75,17.75,48
20141101|2014-07-22 06:30,22,17.75,17.75,17.75,17.75,3
20141101|2014-07-22 07:30,22,17.75,17.75,17.75,17.75,5
20141101|2014-07-22 08:00,22,17.7,17.7,17.7,17.7,6
20141101|2014-07-22 09:00,22,17.75,17.75,17.7,17.7,38
20141101|2014-07-22 10:00,22,17.65,17.75,17.65,17.75,26
20141101|2014-07-23 02:30,23,17.8,17.8,17.8,17.8,3
20141101|2014-07-23 03:00,23,17.75,17.75,17.75,17.75,10
20141101|2014-07-23 05:00,23,17.7,17.7,17.7,17.7,5
20141101|2014-07-23 05:30,23,17.7,17.7,17.7,17.7,5
20141101|2014-07-23 06:30,23,17.7,17.7,17.7,17.7,1
20141101|2014-07-23 08:00,23,17.75,17.75,17.75,17.75,1
20141101|2014-07-23 08:30,23,17.75,17.75,17.75,17.75,7
20141101|2014-07-23 09:00,23,17.8,17.8,17.8,17.8,1
20141101|2014-07-23 10:00,23,17.8,17.85,17.8,17.85,7
20141101|2014-07-24 02:00,24,17.95,17.95,17.95,17.95,4
20141101|2014-07-24 02:30,24,17.95,17.95,17.95,17.95,5
20141101|2014-07-24 03:00,24,17.9,17.9,17.8,17.8,36
20141101|2014-07-24 03:30,24,17.7,17.7,17.7,17.7,79
20141101|2014-07-24 04:00,24,17.7,17.75,17.7,17.7,145
20141101|2014-07-24 04:30,24,17.8,17.8,17.7,17.7,30
20141101|2014-07-24 05:00,24,17.7,17.7,17.7,17.7,31
20141101|2014-07-24 07:00,24,17.7,17.7,17.7,17.7,190
20141101|2014-07-24 07:30,24,17.7,17.7,17.7,17.7,17
20141101|2014-07-24 08:00,24,17.75,17.8,17.75,17.8,43
20141101|2014-07-24 08:30,24,17.85,17.85,17.85,17.85,23
20141101|2014-07-24 09:00,24,17.9,17.9,17.85,17.85,57
20141101|2014-07-24 10:00,24,17.9,17.9,17.85,17.85,307
20141101|2014-07-25 06:30,25,18,18,18,18,1
20141101|2014-07-25 07:30,25,17.9,17.9,17.9,17.9,14
20141101|2014-07-25 08:00,25,17.85,17.9,17.85,17.9,22
20141101|2014-07-25 08:30,25,18,18,17.95,17.95,11
20141101|2014-07-25 09:00,25,17.95,17.95,17.95,17.95,9
20141101|2014-07-25 09:30,25,18,18.05,18,18.05,9
20141101|2014-07-25 10:00,25,18.2,18.2,18.2,18.2,4
20141101|2014-07-28 02:30,28,18.1,18.1,18.1,18.1,12
20141101|2014-07-28 04:00,28,18.05,18.05,18.05,18.05,15
20141101|2014-07-28 05:00,28,18.1,18.1,18.1,18.1,3
20141101|2014-07-28 07:00,28,18.1,18.1,18.1,18.1,1
20141101|2014-07-28 08:00,28,18,18,18,18,5
20141101|2014-07-28 08:30,28,18,18.15,18,18.15,12
20141101|2014-07-28 09:00,28,18.2,18.2,18.2,18.2,5
20141101|2014-07-28 10:00,28,18.15,18.2,18.1,18.1,17
20141101|2014-07-29 02:30,29,18,18,17.95,17.95,6
20141101|2014-07-29 06:00,29,17.95,17.95,17.95,17.95,40
20141101|2014-07-29 07:00,29,17.9,17.95,17.85,17.95,9
20141101|2014-07-29 08:30,29,18,18,18,18,1
20141101|2014-07-29 10:00,29,18,18,18,18,2
20141101|2014-07-30 02:30,30,17.95,18,17.95,18,205
20141101|2014-07-30 03:00,30,18,18.05,18,18.05,150
20141101|2014-07-30 07:00,30,17.95,17.95,17.95,17.95,1
20141101|2014-07-30 07:30,30,17.95,17.95,17.85,17.9,42
20141101|2014-07-30 09:00,30,18,18.05,18,18,210
20141101|2014-07-30 09:30,30,18.05,18.05,18.05,18.05,100
20141101|2014-07-30 10:00,30,18.15,18.15,18.1,18.1,61
20141101|2014-07-31 02:30,31,18.3,18.3,18.3,18.3,19
20141101|2014-07-31 03:00,31,18.35,18.35,18.3,18.3,9
20141101|2014-07-31 03:30,31,18.4,18.45,18.4,18.45,10
20141101|2014-07-31 04:00,31,18.45,18.45,18.45,18.45,26
20141101|2014-07-31 04:30,31,18.4,18.4,18.4,18.4,10
20141101|2014-07-31 06:30,31,18.3,18.55,18.3,18.45,386
20141101|2014-07-31 07:00,31,18.45,18.45,18.45,18.45,1
20141101|2014-07-31 07:30,31,18.45,18.45,18.45,18.45,105
20141101|2014-07-31 08:00,31,18.45,18.45,18.45,18.45,10
20141101|2014-07-31 08:30,31,18.5,18.5,18.45,18.45,104
20141101|2014-07-31 09:00,31,18.55,18.6,18.55,18.55,150
20141101|2014-07-31 09:30,31,18.65,18.7,18.65,18.7,84
20141101|2014-07-31 10:00,31,18.75,18.75,18.7,18.7,72
20141101|2014-08-01 02:00,1,18.9,18.95,18.9,18.95,10
20141101|2014-08-01 02:30,1,18.9,18.9,18.9,18.9,100
20141101|2014-08-01 03:00,1,18.9,18.9,18.9,18.9,1
20141101|2014-08-01 03:30,1,19.1,19.1,19.1,19.1,20
20141101|2014-08-01 04:30,1,19,19.05,19,19.05,101
20141101|2014-08-01 05:00,1,19.1,19.1,19.1,19.1,3
20141101|2014-08-01 06:00,1,19.05,19.05,19.05,19.05,1
20141101|2014-08-01 06:30,1,19,19,19,19,10
20141101|2014-08-01 07:00,1,19,19.05,19,19.05,51
20141101|2014-08-01 07:30,1,19,19,18.8,18.8,11
20141101|2014-08-01 08:00,1,18.85,18.85,18.85,18.85,1
20141101|2014-08-01 08:30,1,18.8,18.9,18.75,18.75,190
20141101|2014-08-01 09:00,1,18.7,18.7,18.5,18.6,22
20141101|2014-08-01 09:30,1,18.6,18.6,18.6,18.6,62
20141101|2014-08-01 10:00,1,18.9,19,18.9,19,110
20141101|2014-08-04 02:00,4,19.05,19.05,19.05,19.05,1
20141101|2014-08-04 02:30,4,19.05,19.1,19.05,19.05,8
20141101|2014-08-04 03:00,4,19.05,19.1,19.05,19.1,30
20141101|2014-08-04 03:30,4,19.15,19.2,19.1,19.1,160
20141101|2014-08-04 04:00,4,19.1,19.1,19,19,10
20141101|2014-08-04 04:30,4,19.1,19.1,19.05,19.05,104
20141101|2014-08-04 05:00,4,19,19,19,19,91
20141101|2014-08-04 05:30,4,18.9,18.9,18.9,18.9,101
20141101|2014-08-04 07:00,4,18.95,18.95,18.95,18.95,1
20141101|2014-08-04 08:00,4,18.95,18.95,18.9,18.9,263
20141101|2014-08-04 08:30,4,18.8,18.85,18.8,18.85,56
20141101|2014-08-04 09:00,4,18.85,18.95,18.85,18.9,19
20141101|2014-08-04 09:30,4,18.9,19.1,18.9,19.1,19
20141101|2014-08-04 10:00,4,19.2,19.2,19.05,19.05,2
20141101|2014-08-05 02:30,5,18.85,18.85,18.8,18.8,40
20141101|2014-08-05 03:00,5,18.8,18.8,18.75,18.75,87
20141101|2014-08-05 03:30,5,18.75,18.8,18.75,18.8,76
20141101|2014-08-05 04:00,5,18.8,18.8,18.8,18.8,5
20141101|2014-08-05 04:30,5,18.85,18.85,18.85,18.85,35
20141101|2014-08-05 05:30,5,18.85,18.85,18.85,18.85,5
20141101|2014-08-05 06:00,5,18.8,18.8,18.8,18.8,1
20141101|2014-08-05 06:30,5,18.85,18.9,18.85,18.9,168
20141101|2014-08-05 07:30,5,18.95,18.95,18.9,18.9,15
20141101|2014-08-05 08:00,5,18.95,19,18.95,19,12
20141101|2014-08-05 08:30,5,18.9,19,18.9,18.95,200
20141101|2014-08-05 09:00,5,18.95,19.05,18.9,18.9,165
20141101|2014-08-05 09:30,5,18.9,18.9,18.9,18.9,15
20141101|2014-08-05 10:00,5,18.95,18.95,18.8,18.8,230
20141101|2014-08-05 10:30,5,18.75,18.75,18.75,18.75,75
20141101|2014-08-06 02:00,6,19.2,19.25,19.15,19.15,238
20141101|2014-08-06 02:30,6,19.1,19.2,19.1,19.2,117
20141101|2014-08-06 03:00,6,19.2,19.2,19.2,19.2,100
20141101|2014-08-06 03:30,6,19.2,19.35,19.2,19.35,168
20141101|2014-08-06 04:00,6,19.35,19.35,19.35,19.35,3
20141101|2014-08-06 04:30,6,19.4,19.4,19.35,19.35,77
20141101|2014-08-06 05:30,6,19.45,19.5,19.45,19.5,106
20141101|2014-08-06 06:00,6,19.4,19.4,19.4,19.4,32
20141101|2014-08-06 07:00,6,19.3,19.3,19.3,19.3,10
20141101|2014-08-06 07:30,6,19.35,19.35,19.35,19.35,12
20141101|2014-08-06 08:00,6,19.35,19.35,19.35,19.35,5
20141101|2014-08-06 08:30,6,19.25,19.25,19.25,19.25,7
20141101|2014-08-06 09:30,6,19.1,19.1,19.05,19.1,102
20141101|2014-08-06 10:00,6,19.05,19.1,18.9,19.05,558
20141101|2014-08-06 10:30,6,19,19,19,19,36
20141101|2014-08-07 02:00,7,19.05,19.2,19.05,19.2,4
20141101|2014-08-07 02:30,7,19.25,19.25,19.15,19.15,452
20141101|2014-08-07 03:00,7,19.15,19.15,19.05,19.05,538
20141101|2014-08-07 03:30,7,19.05,19.05,19.05,19.05,106
20141101|2014-08-07 04:00,7,19.15,19.15,19.15,19.15,2
20141101|2014-08-07 04:30,7,19.15,19.15,19.1,19.1,18
20141101|2014-08-07 05:00,7,19.1,19.1,19.1,19.1,103
20141101|2014-08-07 05:30,7,19.1,19.15,19.1,19.1,44
20141101|2014-08-07 06:00,7,19.1,19.1,19,19.05,423
20141101|2014-08-07 06:30,7,19.05,19.1,19.05,19.1,413
20141101|2014-08-07 07:00,7,19.1,19.1,19.05,19.05,406
20141101|2014-08-07 08:30,7,19.05,19.1,19.05,19.1,39
20141101|2014-08-07 09:00,7,19.1,19.15,19.1,19.15,8
20141101|2014-08-07 09:30,7,19.1,19.3,19.1,19.3,28
20141101|2014-08-07 10:00,7,19.3,19.35,19.25,19.3,94
20141101|2014-08-08 02:00,8,19.9,20.1,19.9,19.95,140
20141101|2014-08-08 02:30,8,20.05,20.05,20.05,20.05,95
20141101|2014-08-08 03:00,8,20.05,20.05,19.95,19.95,227
20141101|2014-08-08 03:30,8,19.95,19.95,19.7,19.85,684
20141101|2014-08-08 04:00,8,19.8,19.9,19.8,19.9,171
20141101|2014-08-08 04:30,8,19.85,19.85,19.8,19.8,207
20141101|2014-08-08 05:00,8,19.75,19.75,19.6,19.6,896
20141101|2014-08-08 05:30,8,19.6,19.65,19.5,19.55,1231
20141101|2014-08-08 06:00,8,19.5,19.55,19.2,19.35,2970
20141101|2014-08-08 06:30,8,19.35,19.35,19.2,19.25,1730
20141101|2014-08-08 07:00,8,19.2,19.3,19.15,19.3,298
20141101|2014-08-08 07:30,8,19.25,19.3,19.1,19.2,4723
20141101|2014-08-08 08:00,8,19.2,19.3,19.15,19.2,2390
20141101|2014-08-08 08:30,8,19.25,19.4,19.2,19.25,1057
20141101|2014-08-08 09:00,8,19.3,19.45,19.25,19.45,673
20141101|2014-08-08 09:30,8,19.45,19.45,19.2,19.35,707
20141101|2014-08-08 10:00,8,19.3,19.4,19.3,19.35,482
20141101|2014-08-08 10:30,8,19.4,19.4,19.4,19.4,75
20141101|2014-08-11 02:00,11,19.25,19.3,19.25,19.3,385
20141101|2014-08-11 02:30,11,19.3,19.3,19.2,19.2,305
20141101|2014-08-11 03:00,11,19.2,19.2,19.2,19.2,200
20141101|2014-08-11 03:30,11,19.2,19.2,19.2,19.2,30
20141101|2014-08-11 04:00,11,19.2,19.2,19.2,19.2,61
20141101|2014-08-11 04:30,11,19.2,19.2,19.2,19.2,102
20141101|2014-08-11 05:00,11,19.25,19.3,19.25,19.3,144
20141101|2014-08-11 05:30,11,19.2,19.2,19.2,19.2,100
20141101|2014-08-11 06:00,11,19.2,19.2,19.2,19.2,22
20141101|2014-08-11 06:30,11,19.15,19.15,19.15,19.15,172
20141101|2014-08-11 07:00,11,19.15,19.15,19.1,19.1,234
20141101|2014-08-11 07:30,11,19.05,19.05,19,19.05,788
20141101|2014-08-11 08:30,11,19,19.05,19,19.05,74
20141101|2014-08-11 09:00,11,18.9,18.9,18.8,18.8,114
20141101|2014-08-11 09:30,11,18.8,18.8,18.7,18.75,1421
20141101|2014-08-11 10:00,11,18.75,18.8,18.65,18.7,1158
20141101|2014-08-12 02:00,12,18.8,18.8,18.7,18.8,312
20141101|2014-08-12 02:30,12,18.75,18.75,18.65,18.65,56
20141101|2014-08-12 03:00,12,18.7,18.7,18.7,18.7,2
20141101|2014-08-12 03:30,12,18.75,18.75,18.7,18.7,170
20141101|2014-08-12 04:30,12,18.65,18.65,18.65,18.65,78
20141101|2014-08-12 05:00,12,18.65,18.65,18.6,18.6,13
20141101|2014-08-12 05:30,12,18.65,18.65,18.65,18.65,2
20141101|2014-08-12 06:30,12,18.7,18.75,18.7,18.75,662
20141101|2014-08-12 08:00,12,18.75,18.85,18.75,18.85,317
20141101|2014-08-12 08:30,12,18.9,18.9,18.8,18.8,151
20141101|2014-08-12 09:00,12,18.75,18.75,18.7,18.7,175
20141101|2014-08-12 09:30,12,18.6,18.65,18.6,18.65,104
20141101|2014-08-12 10:00,12,18.8,18.85,18.8,18.8,542
20141101|2014-08-13 02:00,13,18.65,18.65,18.6,18.6,3
20141101|2014-08-13 02:30,13,18.55,18.55,18.55,18.55,15
20141101|2014-08-13 03:00,13,18.6,18.6,18.6,18.6,15
20141101|2014-08-13 04:00,13,18.6,18.6,18.6,18.6,1
20141101|2014-08-13 04:30,13,18.6,18.6,18.6,18.6,1
20141101|2014-08-13 05:00,13,18.6,18.6,18.6,18.6,100
20141101|2014-08-13 07:00,13,18.55,18.55,18.55,18.55,2
20141101|2014-08-13 07:30,13,18.6,18.6,18.55,18.6,173
20141101|2014-08-13 09:00,13,18.6,18.6,18.6,18.6,3
20141101|2014-08-13 09:30,13,18.6,18.65,18.6,18.65,1029
20141101|2014-08-13 10:00,13,18.55,18.55,18.4,18.4,776
20141101|2014-08-14 02:00,14,18.45,18.45,18.35,18.35,240
20141101|2014-08-14 02:30,14,18.35,18.35,18.3,18.3,51
20141101|2014-08-14 03:00,14,18.3,18.3,18.3,18.3,114
20141101|2014-08-14 03:30,14,18.3,18.35,18.25,18.35,419
20141101|2014-08-14 04:00,14,18.35,18.35,18.35,18.35,68
20141101|2014-08-14 04:30,14,18.3,18.3,18.3,18.3,3
20141101|2014-08-14 05:00,14,18.3,18.3,18.3,18.3,2
20141101|2014-08-14 05:30,14,18.25,18.25,18.25,18.25,3
20141101|2014-08-14 06:00,14,18.25,18.25,18.25,18.25,4
20141101|2014-08-14 06:30,14,18.25,18.25,18.25,18.25,400
20141101|2014-08-14 07:00,14,18.25,18.25,18.25,18.25,430
20141101|2014-08-14 07:30,14,18.3,18.3,18.3,18.3,367
20141101|2014-08-14 08:00,14,18.3,18.3,18.3,18.3,1
20141101|2014-08-14 08:30,14,18.3,18.3,18.2,18.25,392
20141101|2014-08-14 09:00,14,18.25,18.25,18.2,18.2,230
20141101|2014-08-14 09:30,14,18.2,18.2,18.2,18.2,202
20141101|2014-08-14 10:00,14,18.2,18.2,18.2,18.2,523
20141101|2014-08-14 10:30,14,18.2,18.2,18.2,18.2,330
20141101|2014-08-15 02:00,15,18.05,18.05,18.05,18.05,37
20141101|2014-08-15 02:30,15,18.05,18.05,17.95,17.95,383
20141101|2014-08-15 03:00,15,17.9,17.9,17.9,17.9,122
20141101|2014-08-15 03:30,15,17.85,17.85,17.75,17.75,578
20141101|2014-08-15 04:00,15,17.8,17.85,17.8,17.85,51
20141101|2014-08-15 04:30,15,17.85,17.85,17.85,17.85,50
20141101|2014-08-15 05:00,15,17.85,17.85,17.85,17.85,100
20141101|2014-08-15 05:30,15,17.85,17.85,17.85,17.85,301
20141101|2014-08-15 06:30,15,17.9,17.95,17.9,17.95,150
20141101|2014-08-15 07:00,15,17.85,17.85,17.85,17.85,176
20141101|2014-08-15 08:00,15,17.9,17.9,17.9,17.9,3
20141101|2014-08-15 08:30,15,17.9,17.9,17.85,17.85,24
20141101|2014-08-15 09:00,15,17.8,17.85,17.8,17.85,54
20141101|2014-08-15 09:30,15,18,18.4,18,18.4,245
20141101|2014-08-15 10:00,15,18.25,18.45,18.2,18.4,343
20141101|2014-08-18 02:00,18,17.8,17.8,17.5,17.55,236
20141101|2014-08-18 02:30,18,17.55,17.65,17.55,17.65,549
20141101|2014-08-18 03:00,18,17.65,17.7,17.65,17.7,32
20141101|2014-08-18 03:30,18,17.7,17.7,17.7,17.7,55
20141101|2014-08-18 04:00,18,17.75,17.75,17.75,17.75,51
20141101|2014-08-18 05:00,18,17.8,17.8,17.8,17.8,205
20141101|2014-08-18 05:30,18,17.8,17.8,17.8,17.8,112
20141101|2014-08-18 06:00,18,17.8,17.8,17.8,17.8,41
20141101|2014-08-18 06:30,18,17.75,17.75,17.75,17.75,41
20141101|2014-08-18 07:00,18,17.75,17.8,17.75,17.8,45
20141101|2014-08-18 07:30,18,17.8,17.8,17.8,17.8,1
20141101|2014-08-18 08:00,18,17.75,17.75,17.75,17.75,32
20141101|2014-08-18 08:30,18,17.75,17.8,17.75,17.8,96
20141101|2014-08-18 09:00,18,17.75,17.75,17.75,17.75,8
20141101|2014-08-18 10:00,18,17.75,17.8,17.75,17.8,1195
20141101|2014-08-19 02:00,19,17.65,17.65,17.35,17.45,59
20141101|2014-08-19 02:30,19,17.4,17.45,17.4,17.45,2
20141101|2014-08-19 03:00,19,17.45,17.5,17.45,17.45,68
20141101|2014-08-19 03:30,19,17.45,17.45,17.45,17.45,19
20141101|2014-08-19 04:00,19,17.5,17.5,17.45,17.45,5
20141101|2014-08-19 04:30,19,17.5,17.5,17.45,17.45,118
20141101|2014-08-19 05:00,19,17.5,17.5,17.5,17.5,3
20141101|2014-08-19 05:30,19,17.5,17.55,17.5,17.55,4
20141101|2014-08-19 06:00,19,17.55,17.55,17.55,17.55,2
20141101|2014-08-19 06:30,19,17.55,17.55,17.45,17.5,107
20141101|2014-08-19 07:00,19,17.5,17.6,17.5,17.6,376
20141101|2014-08-19 07:30,19,17.55,17.6,17.55,17.6,37
20141101|2014-08-19 08:00,19,17.6,17.6,17.6,17.6,5
20141101|2014-08-19 08:30,19,17.6,17.6,17.6,17.6,6
20141101|2014-08-19 09:00,19,17.6,17.6,17.6,17.6,7
20141101|2014-08-19 09:30,19,17.6,17.65,17.6,17.6,23
20141101|2014-08-19 10:00,19,17.6,17.65,17.6,17.65,15
20141101|2014-08-20 02:00,20,17.65,17.7,17.65,17.7,12
20141101|2014-08-20 02:30,20,17.65,17.65,17.65,17.65,302
20141101|2014-08-20 03:00,20,17.7,17.75,17.7,17.75,40
20141101|2014-08-20 03:30,20,17.7,17.7,17.7,17.7,18
20141101|2014-08-20 04:00,20,17.7,17.7,17.7,17.7,200
20141101|2014-08-20 04:30,20,17.75,17.75,17.75,17.75,25
20141101|2014-08-20 07:00,20,17.65,17.75,17.65,17.75,272
20141101|2014-08-20 07:30,20,17.75,17.75,17.75,17.75,222
20141101|2014-08-20 08:00,20,17.75,17.75,17.75,17.75,100
20141101|2014-08-20 08:30,20,17.7,17.75,17.7,17.75,289
20141101|2014-08-20 09:00,20,17.7,17.7,17.7,17.7,3
20141101|2014-08-20 09:30,20,17.7,17.7,17.7,17.7,366
20141101|2014-08-20 10:00,20,17.7,17.75,17.65,17.7,975
20141101|2014-08-20 10:30,20,17.7,17.7,17.7,17.7,3
20141101|2014-08-21 02:00,21,17.7,17.7,17.7,17.7,1
20141101|2014-08-21 02:30,21,17.7,17.7,17.6,17.6,62
20141101|2014-08-21 03:00,21,17.65,17.65,17.55,17.55,72
20141101|2014-08-21 03:30,21,17.55,17.55,17.55,17.55,24
20141101|2014-08-21 04:00,21,17.6,17.6,17.6,17.6,60
20141101|2014-08-21 04:30,21,17.6,17.6,17.6,17.6,6
20141101|2014-08-21 05:00,21,17.55,17.55,17.55,17.55,2
20141101|2014-08-21 06:00,21,17.6,17.6,17.6,17.6,14
20141101|2014-08-21 06:30,21,17.55,17.6,17.55,17.6,23
20141101|2014-08-21 07:30,21,17.6,17.6,17.6,17.6,50
20141101|2014-08-21 08:00,21,17.6,17.6,17.6,17.6,200
20141101|2014-08-21 08:30,21,17.6,17.65,17.6,17.65,419
20141101|2014-08-21 09:00,21,17.65,17.75,17.65,17.75,150
20141101|2014-08-21 09:30,21,17.75,17.75,17.7,17.7,123
20141101|2014-08-21 10:00,21,17.7,17.7,17.7,17.7,199
20141101|2014-08-22 02:00,22,17.65,17.65,17.6,17.6,14
20141101|2014-08-22 02:30,22,17.55,17.55,17.55,17.55,33
20141101|2014-08-22 03:00,22,17.6,17.6,17.6,17.6,2
20141101|2014-08-22 03:30,22,17.6,17.65,17.6,17.65,17
20141101|2014-08-22 04:00,22,17.7,17.7,17.7,17.7,13
20141101|2014-08-22 04:30,22,17.75,17.8,17.75,17.75,216
20141101|2014-08-22 05:00,22,17.75,17.9,17.7,17.9,143
20141101|2014-08-22 05:30,22,17.9,17.9,17.8,17.8,322
20141101|2014-08-22 06:30,22,17.75,17.8,17.75,17.75,24
20141101|2014-08-22 07:00,22,17.75,17.8,17.75,17.8,86
20141101|2014-08-22 07:30,22,17.8,17.85,17.8,17.8,368
20141101|2014-08-22 08:00,22,17.8,17.8,17.8,17.8,300
20141101|2014-08-22 08:30,22,17.8,17.8,17.8,17.8,2
20141101|2014-08-22 09:00,22,17.75,17.8,17.65,17.75,356
20141101|2014-08-22 09:30,22,17.75,17.9,17.75,17.9,392
20141101|2014-08-22 10:00,22,18,18,17.75,17.75,591
20141101|2014-08-25 02:00,25,17.55,17.55,17.55,17.55,2
20141101|2014-08-25 02:30,25,17.45,17.45,17.45,17.45,148
20141101|2014-08-25 03:00,25,17.45,17.5,17.4,17.5,197
20141101|2014-08-25 03:30,25,17.5,17.5,17.5,17.5,3
20141101|2014-08-25 04:30,25,17.5,17.55,17.5,17.55,15
20141101|2014-08-25 05:00,25,17.5,17.5,17.5,17.5,5
20141101|2014-08-25 05:30,25,17.5,17.5,17.5,17.5,1
20141101|2014-08-25 07:00,25,17.5,17.5,17.5,17.5,1
20141101|2014-08-25 08:00,25,17.4,17.4,17.4,17.4,1
20141101|2014-08-25 08:30,25,17.45,17.45,17.45,17.45,290
20141101|2014-08-25 09:00,25,17.45,17.55,17.45,17.55,163
20141101|2014-08-25 09:30,25,17.45,17.45,17.45,17.45,10
20141101|2014-08-25 10:00,25,17.45,17.45,17.4,17.4,46
20141101|2014-08-26 02:00,26,17.4,17.4,17.4,17.4,416
20141101|2014-08-26 02:30,26,17.4,17.4,17.4,17.4,106
20141101|2014-08-26 03:00,26,17.45,17.45,17.4,17.4,15
20141101|2014-08-26 03:30,26,17.4,17.4,17.4,17.4,10
20141101|2014-08-26 04:30,26,17.45,17.45,17.4,17.45,18
20141101|2014-08-26 05:30,26,17.35,17.35,17.35,17.35,49
20141101|2014-08-26 06:00,26,17.35,17.35,17.3,17.3,71
20141101|2014-08-26 06:30,26,17.3,17.3,17.3,17.3,50
20141101|2014-08-26 07:00,26,17.35,17.35,17.35,17.35,2
20141101|2014-08-26 07:30,26,17.4,17.4,17.35,17.35,40
20141101|2014-08-26 08:00,26,17.4,17.4,17.35,17.35,49
20141101|2014-08-26 08:30,26,17.4,17.4,17.35,17.4,82
20141101|2014-08-26 09:00,26,17.4,17.4,17.4,17.4,82
20141101|2014-08-26 09:30,26,17.4,17.4,17.4,17.4,94
20141101|2014-08-26 10:00,26,17.4,17.45,17.35,17.45,1178
20141101|2014-08-26 10:30,26,17.45,17.45,17.45,17.45,11
20141101|2014-08-27 02:00,27,17.5,17.5,17.5,17.5,364
20141101|2014-08-27 02:30,27,17.5,17.5,17.5,17.5,12
20141101|2014-08-27 03:00,27,17.55,17.55,17.5,17.5,23
20141101|2014-08-27 03:30,27,17.5,17.5,17.5,17.5,201
20141101|2014-08-27 04:30,27,17.5,17.5,17.5,17.5,103
20141101|2014-08-27 05:00,27,17.5,17.5,17.45,17.45,13
20141101|2014-08-27 06:30,27,17.55,17.55,17.55,17.55,17
20141101|2014-08-27 07:00,27,17.55,17.55,17.55,17.55,5
20141101|2014-08-27 07:30,27,17.55,17.55,17.55,17.55,62
20141101|2014-08-27 08:00,27,17.55,17.55,17.55,17.55,500
20141101|2014-08-27 08:30,27,17.55,17.55,17.55,17.55,10
20141101|2014-08-27 09:00,27,17.6,17.65,17.6,17.6,133
20141101|2014-08-27 09:30,27,17.55,17.55,17.55,17.55,3
20141101|2014-08-27 10:00,27,17.55,17.6,17.55,17.6,526
20141101|2014-08-28 02:00,28,17.6,17.75,17.6,17.75,309
20141101|2014-08-28 02:30,28,17.7,17.8,17.7,17.8,55
20141101|2014-08-28 03:00,28,17.8,17.8,17.8,17.8,1
20141101|2014-08-28 03:30,28,17.85,17.85,17.85,17.85,103
20141101|2014-08-28 04:00,28,17.8,17.85,17.8,17.85,8
20141101|2014-08-28 04:30,28,17.8,18,17.8,18,459
20141101|2014-08-28 05:00,28,18,18.25,18,18.2,333
20141101|2014-08-28 05:30,28,18.2,18.2,18.1,18.2,18
20141101|2014-08-28 06:00,28,18.2,18.2,18.05,18.05,250
20141101|2014-08-28 06:30,28,18.1,18.2,18.1,18.2,244
20141101|2014-08-28 07:00,28,18.2,18.2,18.15,18.15,325
20141101|2014-08-28 07:30,28,18.15,18.15,18.1,18.1,471
20141101|2014-08-28 08:30,28,18.05,18.15,18.05,18.05,259
20141101|2014-08-28 09:00,28,18,18.15,18,18.05,116
20141101|2014-08-28 09:30,28,18.1,18.15,18,18.05,244
20141101|2014-08-28 10:00,28,18.05,18.1,18.05,18.05,191
20141101|2014-08-28 10:30,28,18,18,18,18,56
20141101|2014-08-29 02:00,29,17.95,17.95,17.9,17.9,38
20141101|2014-08-29 02:30,29,17.8,17.85,17.8,17.85,21
20141101|2014-08-29 03:00,29,17.85,17.9,17.85,17.9,14
20141101|2014-08-29 03:30,29,17.85,17.9,17.85,17.9,108
20141101|2014-08-29 04:00,29,17.95,18,17.95,18,190
20141101|2014-08-29 04:30,29,18,18,18,18,339
20141101|2014-08-29 05:00,29,18,18,18,18,7
20141101|2014-08-29 06:30,29,18.05,18.05,18.05,18.05,105
20141101|2014-08-29 07:00,29,18.05,18.05,18.05,18.05,61
20141101|2014-08-29 07:30,29,18.05,18.05,18.05,18.05,40
20141101|2014-08-29 08:30,29,18.1,18.15,18.1,18.15,254
20141101|2014-08-29 09:00,29,18.15,18.25,18.15,18.25,517
20141101|2014-08-29 09:30,29,18.25,18.25,18.2,18.2,9
20141101|2014-08-29 10:00,29,18.15,18.2,18.05,18.2,442
20141101|2014-09-01 02:30,1,18.15,18.15,18.15,18.15,2
20141101|2014-09-01 03:00,1,18.1,18.2,18.1,18.2,313
20141101|2014-09-01 03:30,1,18.2,18.25,18.2,18.25,132
20141101|2014-09-01 04:00,1,18.25,18.25,18.2,18.25,10
20141101|2014-09-01 05:00,1,18.2,18.2,18.15,18.15,13
20141101|2014-09-01 07:00,1,18.1,18.1,18.1,18.1,4
20141101|2014-09-01 08:30,1,18.1,18.1,18.1,18.1,100
20141101|2014-09-01 09:00,1,18.1,18.1,18.1,18.1,11
20141101|2014-09-01 09:30,1,18.15,18.15,18.15,18.15,4
20141101|2014-09-01 10:00,1,18.15,18.15,18.1,18.15,470
20141101|2014-09-02 02:00,2,18.05,18.05,18,18.05,13
20141101|2014-09-02 02:30,2,18.05,18.05,18.05,18.05,150
20141101|2014-09-02 03:00,2,18.05,18.05,18,18,129
20141101|2014-09-02 04:00,2,18.1,18.15,18.1,18.1,432
20141101|2014-09-02 04:30,2,18.05,18.05,18.05,18.05,252
20141101|2014-09-02 05:00,2,18.05,18.05,18.05,18.05,2
20141101|2014-09-02 06:00,2,18.1,18.1,18.1,18.1,100
20141101|2014-09-02 06:30,2,18.1,18.1,18.1,18.1,2
20141101|2014-09-02 07:00,2,18.05,18.05,18.05,18.05,250
20141101|2014-09-02 07:30,2,18.05,18.05,18,18,20
20141101|2014-09-02 08:30,2,18.05,18.1,18.05,18.1,441
20141101|2014-09-02 09:00,2,18.1,18.1,18.05,18.05,107
20141101|2014-09-02 10:00,2,18,18.1,17.95,18.05,407
20141101|2014-09-02 10:30,2,18,18,18,18,45
20141101|2014-09-03 02:00,3,17.95,18.05,17.95,18.05,253
20141101|2014-09-03 02:30,3,18.05,18.05,18,18,132
20141101|2014-09-03 03:00,3,17.95,17.95,17.7,17.7,351
20141101|2014-09-03 03:30,3,17.7,17.85,17.7,17.85,211
20141101|2014-09-03 04:00,3,17.85,17.85,17.75,17.8,118
20141101|2014-09-03 04:30,3,17.85,17.85,17.85,17.85,38
20141101|2014-09-03 05:00,3,17.75,17.75,17.75,17.75,84
20141101|2014-09-03 05:30,3,17.8,17.8,17.75,17.75,77
20141101|2014-09-03 06:00,3,17.85,17.85,17.85,17.85,249
20141101|2014-09-03 06:30,3,17.85,17.85,17.85,17.85,214
20141101|2014-09-03 07:00,3,17.85,17.85,17.8,17.85,274
20141101|2014-09-03 07:30,3,17.85,17.85,17.85,17.85,432
20141101|2014-09-03 08:00,3,17.85,17.85,17.85,17.85,3
20141101|2014-09-03 08:30,3,17.85,17.9,17.85,17.85,740
20141101|2014-09-03 09:00,3,17.85,17.95,17.85,17.95,969
20141101|2014-09-03 09:30,3,17.9,17.9,17.85,17.85,1081
20141101|2014-09-03 10:00,3,17.85,17.9,17.8,17.85,2581
20141101|2014-09-03 10:30,3,17.85,17.85,17.85,17.85,10
20141101|2014-09-04 02:00,4,17.85,17.85,17.8,17.85,107
20141101|2014-09-04 02:30,4,17.8,17.85,17.8,17.85,8
20141101|2014-09-04 03:00,4,17.85,17.85,17.8,17.85,328
20141101|2014-09-04 03:30,4,17.85,17.85,17.85,17.85,8
20141101|2014-09-04 04:00,4,17.8,17.8,17.7,17.7,406
20141101|2014-09-04 04:30,4,17.7,17.7,17.6,17.65,234
20141101|2014-09-04 05:00,4,17.65,17.65,17.65,17.65,87
20141101|2014-09-04 05:30,4,17.6,17.6,17.55,17.55,156
20141101|2014-09-04 06:00,4,17.5,17.55,17.45,17.45,393
20141101|2014-09-04 06:30,4,17.5,17.5,17.4,17.45,521
20141101|2014-09-04 07:00,4,17.45,17.45,17.35,17.45,643
20141101|2014-09-04 07:30,4,17.45,17.55,17.3,17.55,2277
20141101|2014-09-04 08:00,4,17.55,17.55,17.5,17.5,503
20141101|2014-09-04 08:30,4,17.6,17.65,17.5,17.6,3106
20141101|2014-09-04 09:00,4,17.55,17.6,17.5,17.55,72
20141101|2014-09-04 09:30,4,17.55,17.55,17.4,17.45,1228
20141101|2014-09-04 10:00,4,17.5,17.5,17.45,17.5,1940
20141101|2014-09-04 10:30,4,17.45,17.45,17.45,17.45,14
20141101|2014-09-05 02:00,5,17.6,17.7,17.55,17.7,495
20141101|2014-09-05 02:30,5,17.65,17.7,17.65,17.7,582
20141101|2014-09-05 03:00,5,17.7,17.8,17.7,17.7,1322
20141101|2014-09-05 03:30,5,17.65,17.65,17.65,17.65,46
20141101|2014-09-05 04:00,5,17.65,17.7,17.65,17.7,143
20141101|2014-09-05 04:30,5,17.65,17.7,17.65,17.65,98
20141101|2014-09-05 05:00,5,17.75,17.75,17.7,17.7,568
20141101|2014-09-05 05:30,5,17.7,17.7,17.65,17.65,111
20141101|2014-09-05 06:00,5,17.65,17.65,17.65,17.65,100
20141101|2014-09-05 07:00,5,17.65,17.7,17.65,17.7,507
20141101|2014-09-05 07:30,5,17.55,17.55,17.5,17.55,316
20141101|2014-09-05 08:00,5,17.55,17.55,17.55,17.55,4
20141101|2014-09-05 08:30,5,17.5,17.5,17.5,17.5,110
20141101|2014-09-05 09:00,5,17.55,17.55,17.55,17.55,202
20141101|2014-09-05 09:30,5,17.55,17.6,17.55,17.55,750
20141101|2014-09-05 10:00,5,17.55,17.55,17.5,17.5,95
20141101|2014-09-08 02:00,8,17.5,17.6,17.5,17.6,420
20141101|2014-09-08 02:30,8,17.55,17.55,17.55,17.55,4
20141101|2014-09-08 04:00,8,17.55,17.55,17.55,17.55,2
20141101|2014-09-08 04:30,8,17.6,17.6,17.6,17.6,19
20141101|2014-09-08 05:00,8,17.6,17.6,17.6,17.6,9
20141101|2014-09-08 05:30,8,17.65,17.65,17.65,17.65,210
20141101|2014-09-08 06:00,8,17.7,17.75,17.65,17.75,287
20141101|2014-09-08 06:30,8,17.7,17.7,17.7,17.7,228
20141101|2014-09-08 07:00,8,17.7,17.75,17.7,17.75,240
20141101|2014-09-08 07:30,8,17.8,17.8,17.75,17.75,322
20141101|2014-09-08 08:00,8,17.75,17.75,17.65,17.65,13
20141101|2014-09-08 08:30,8,17.65,17.65,17.65,17.65,24
20141101|2014-09-08 09:00,8,17.65,17.65,17.65,17.65,180
20141101|2014-09-08 10:00,8,17.65,17.7,17.65,17.7,1537
20141101|2014-09-09 02:00,9,17.7,17.75,17.6,17.65,64
20141101|2014-09-09 02:30,9,17.65,17.7,17.65,17.7,490
20141101|2014-09-09 03:00,9,17.7,17.75,17.7,17.7,9
20141101|2014-09-09 03:30,9,17.7,17.7,17.7,17.7,21
20141101|2014-09-09 04:00,9,17.7,17.7,17.7,17.7,44
20141101|2014-09-09 05:00,9,17.65,17.65,17.65,17.65,106
20141101|2014-09-09 06:00,9,17.65,17.65,17.65,17.65,239
20141101|2014-09-09 06:30,9,17.65,17.65,17.65,17.65,63
20141101|2014-09-09 07:00,9,17.65,17.65,17.65,17.65,95
20141101|2014-09-09 07:30,9,17.65,17.65,17.65,17.65,15
20141101|2014-09-09 08:00,9,17.65,17.7,17.65,17.7,354
20141101|2014-09-09 08:30,9,17.7,17.7,17.7,17.7,26
20141101|2014-09-09 09:00,9,17.75,17.8,17.75,17.8,318
20141101|2014-09-09 09:30,9,17.8,17.85,17.8,17.85,575
20141101|2014-09-09 10:00,9,17.85,17.85,17.75,17.85,1276
20141101|2014-09-09 10:30,9,17.85,17.85,17.85,17.85,27
20141101|2014-09-10 02:00,10,18,18.05,17.9,18,795
20141101|2014-09-10 02:30,10,18.05,18.1,18.05,18.05,572
20141101|2014-09-10 03:00,10,18.1,18.2,18.1,18.1,407
20141101|2014-09-10 03:30,10,18.1,18.1,18.05,18.05,60
20141101|2014-09-10 04:00,10,18.1,18.15,18.1,18.1,243
20141101|2014-09-10 04:30,10,18.05,18.05,18,18,200
20141101|2014-09-10 05:00,10,18,18,18,18,103
20141101|2014-09-10 05:30,10,18,18,18,18,64
20141101|2014-09-10 06:00,10,18,18,18,18,10
20141101|2014-09-10 06:30,10,18,18,18,18,231
20141101|2014-09-10 07:00,10,18,18.05,18,18.05,521
20141101|2014-09-10 07:30,10,18.05,18.05,17.95,18,50
20141101|2014-09-10 08:00,10,18,18,18,18,370
20141101|2014-09-10 08:30,10,18,18.2,17.95,18.2,3766
20141101|2014-09-10 09:00,10,18.2,18.2,18.1,18.1,74
20141101|2014-09-10 09:30,10,18.1,18.1,18.1,18.1,36
20141101|2014-09-10 10:00,10,18.2,18.2,18.05,18.05,632
20141101|2014-09-10 10:30,10,18.05,18.05,18.05,18.05,2
20141101|2014-09-11 02:00,11,18,18.05,18,18,324
20141101|2014-09-11 02:30,11,18,18.15,18,18.15,286
20141101|2014-09-11 03:00,11,18.1,18.15,18.1,18.1,222
20141101|2014-09-11 03:30,11,18.1,18.25,18.1,18.2,1507
20141101|2014-09-11 04:00,11,18.25,18.25,18.2,18.2,443
20141101|2014-09-11 04:30,11,18.15,18.15,18.1,18.1,200
20141101|2014-09-11 05:00,11,18.1,18.1,18.1,18.1,10
20141101|2014-09-11 05:30,11,18.05,18.1,18.05,18.1,31
20141101|2014-09-11 06:00,11,18.1,18.1,18.1,18.1,20
20141101|2014-09-11 06:30,11,18.05,18.1,18.05,18.1,455
20141101|2014-09-11 07:00,11,18.1,18.15,18.1,18.15,161
20141101|2014-09-11 07:30,11,18.25,18.35,18.2,18.35,950
20141101|2014-09-11 08:00,11,18.3,18.3,18.25,18.25,304
20141101|2014-09-11 08:30,11,18.25,18.25,18.1,18.1,121
20141101|2014-09-11 09:00,11,18.1,18.25,18.1,18.25,430
20141101|2014-09-11 09:30,11,18.25,18.3,18.25,18.3,513
20141101|2014-09-11 10:00,11,18.2,18.2,18.1,18.1,347
20141101|2014-09-12 02:00,12,18.1,18.15,18.05,18.05,71
20141101|2014-09-12 02:30,12,18.1,18.15,18.1,18.1,277
20141101|2014-09-12 03:00,12,18.15,18.15,18.05,18.05,82
20141101|2014-09-12 03:30,12,18,18.05,18,18.05,38
20141101|2014-09-12 04:00,12,18,18.05,18,18.05,53
20141101|2014-09-12 04:30,12,18,18,18,18,10
20141101|2014-09-12 05:00,12,17.95,17.95,17.95,17.95,90
20141101|2014-09-12 05:30,12,17.95,18,17.9,17.9,208
20141101|2014-09-12 06:00,12,17.85,17.85,17.85,17.85,41
20141101|2014-09-12 06:30,12,17.8,17.8,17.8,17.8,120
20141101|2014-09-12 07:00,12,17.85,17.85,17.85,17.85,200
20141101|2014-09-12 07:30,12,17.9,17.9,17.9,17.9,5
20141101|2014-09-12 08:00,12,17.85,17.85,17.85,17.85,460
20141101|2014-09-12 08:30,12,17.85,17.95,17.85,17.95,442
20141101|2014-09-12 09:00,12,17.95,17.95,17.8,17.85,178
20141101|2014-09-12 09:30,12,17.9,17.95,17.9,17.9,146
20141101|2014-09-12 10:00,12,17.9,17.9,17.75,17.75,1365
20141101|2014-09-15 02:00,15,17.9,18.1,17.9,18.1,486
20141101|2014-09-15 02:30,15,18.15,18.2,18.1,18.1,286
20141101|2014-09-15 03:00,15,18.1,18.1,18,18.05,213
20141101|2014-09-15 03:30,15,18.05,18.1,18.05,18.1,318
20141101|2014-09-15 04:00,15,18.1,18.1,18.1,18.1,13
20141101|2014-09-15 04:30,15,18.15,18.2,18.15,18.15,127
20141101|2014-09-15 05:00,15,18.1,18.1,18.1,18.1,3
20141101|2014-09-15 06:00,15,18.05,18.05,18.05,18.05,12
20141101|2014-09-15 06:30,15,18.05,18.05,18.05,18.05,1
20141101|2014-09-15 07:00,15,18.05,18.05,18.05,18.05,11
20141101|2014-09-15 07:30,15,18.05,18.05,18,18,127
20141101|2014-09-15 08:30,15,18,18.1,18,18.1,734
20141101|2014-09-15 09:00,15,18.1,18.1,18,18,114
20141101|2014-09-15 09:30,15,18.1,18.1,18.1,18.1,20
20141101|2014-09-15 10:00,15,18.1,18.15,18.05,18.05,517
20141101|2014-09-15 10:30,15,18,18,18,18,10
20141101|2014-09-16 02:00,16,18.3,18.35,18.25,18.3,127
20141101|2014-09-16 02:30,16,18.3,18.4,18.3,18.35,170
20141101|2014-09-16 03:00,16,18.3,18.35,18.3,18.35,62
20141101|2014-09-16 03:30,16,18.4,18.4,18.35,18.35,15
20141101|2014-09-16 04:00,16,18.35,18.35,18.3,18.35,317
20141101|2014-09-16 04:30,16,18.3,18.3,18.2,18.2,317
20141101|2014-09-16 05:00,16,18.2,18.25,18.2,18.25,473
20141101|2014-09-16 05:30,16,18.25,18.25,18.25,18.25,272
20141101|2014-09-16 06:30,16,18.2,18.2,18.2,18.2,100
20141101|2014-09-16 07:00,16,18.25,18.25,18.25,18.25,16
20141101|2014-09-16 08:00,16,18.25,18.35,18.25,18.35,221
20141101|2014-09-16 08:30,16,18.3,18.3,18.3,18.3,488
20141101|2014-09-16 09:00,16,18.25,18.25,18.25,18.25,194
20141101|2014-09-16 09:30,16,18.25,18.25,18.2,18.2,455
20141101|2014-09-16 10:00,16,18.25,18.3,18.15,18.2,1018
20141101|2014-09-16 10:30,16,18.1,18.1,18.1,18.1,7
20141101|2014-09-17 02:00,17,17.95,17.95,17.6,17.65,688
20141101|2014-09-17 02:30,17,17.7,17.75,17.7,17.7,872
20141101|2014-09-17 03:00,17,17.7,17.8,17.7,17.7,177
20141101|2014-09-17 03:30,17,17.7,17.7,17.7,17.7,17
20141101|2014-09-17 04:00,17,17.7,17.75,17.7,17.7,24
20141101|2014-09-17 04:30,17,17.7,17.7,17.6,17.6,1275
20141101|2014-09-17 05:00,17,17.65,17.65,17.55,17.6,71
20141101|2014-09-17 05:30,17,17.6,17.6,17.6,17.6,1
20141101|2014-09-17 06:00,17,17.65,17.65,17.65,17.65,7
20141101|2014-09-17 06:30,17,17.6,17.6,17.6,17.6,1
20141101|2014-09-17 07:00,17,17.6,17.7,17.6,17.7,561
20141101|2014-09-17 07:30,17,17.65,17.65,17.65,17.65,319
20141101|2014-09-17 08:00,17,17.6,17.6,17.6,17.6,1
20141101|2014-09-17 08:30,17,17.65,17.65,17.5,17.55,260
20141101|2014-09-17 09:00,17,17.55,17.6,17.55,17.6,1100
20141101|2014-09-17 09:30,17,17.65,17.7,17.65,17.7,124
20141101|2014-09-17 10:00,17,17.7,17.8,17.65,17.8,284
20141101|2014-09-18 02:00,18,17.6,17.75,17.6,17.7,46
20141101|2014-09-18 02:30,18,17.75,17.75,17.7,17.75,278
20141101|2014-09-18 03:00,18,17.65,17.65,17.6,17.65,785
20141101|2014-09-18 03:30,18,17.6,17.6,17.55,17.55,1062
20141101|2014-09-18 04:00,18,17.55,17.6,17.5,17.6,193
20141101|2014-09-18 04:30,18,17.6,17.6,17.55,17.55,264
20141101|2014-09-18 05:00,18,17.55,17.55,17.5,17.5,180
20141101|2014-09-18 05:30,18,17.55,17.6,17.55,17.6,7
20141101|2014-09-18 06:00,18,17.6,17.6,17.6,17.6,110
20141101|2014-09-18 06:30,18,17.6,17.65,17.6,17.65,24
20141101|2014-09-18 07:00,18,17.65,17.65,17.6,17.65,289
20141101|2014-09-18 07:30,18,17.65,17.65,17.65,17.65,103
20141101|2014-09-18 08:00,18,17.65,17.65,17.6,17.65,191
20141101|2014-09-18 08:30,18,17.65,17.65,17.6,17.6,9
20141101|2014-09-18 09:00,18,17.55,17.7,17.55,17.65,53
20141101|2014-09-18 09:30,18,17.6,17.65,17.55,17.65,211
20141101|2014-09-18 10:00,18,17.7,17.75,17.65,17.7,202
20141101|2014-09-18 10:30,18,17.6,17.6,17.6,17.6,88
20141101|2014-09-19 02:00,19,17.5,17.5,17.3,17.35,429
20141101|2014-09-19 02:30,19,17.35,17.35,17.35,17.35,138
20141101|2014-09-19 03:00,19,17.35,17.35,17.25,17.3,152
20141101|2014-09-19 03:30,19,17.25,17.25,17.25,17.25,412
20141101|2014-09-19 04:00,19,17.2,17.25,17.2,17.25,162
20141101|2014-09-19 04:30,19,17.25,17.25,17.25,17.25,6
20141101|2014-09-19 05:00,19,17.25,17.25,17.25,17.25,139
20141101|2014-09-19 05:30,19,17.3,17.3,17.3,17.3,15
20141101|2014-09-19 06:00,19,17.35,17.35,17.35,17.35,52
20141101|2014-09-19 06:30,19,17.4,17.45,17.4,17.45,79
20141101|2014-09-19 07:00,19,17.45,17.45,17.35,17.35,35
20141101|2014-09-19 07:30,19,17.4,17.4,17.35,17.35,79
20141101|2014-09-19 08:00,19,17.3,17.3,17.3,17.3,261
20141101|2014-09-19 08:30,19,17.3,17.3,17.2,17.25,667
20141101|2014-09-19 09:00,19,17.25,17.3,17.25,17.3,849
20141101|2014-09-19 09:30,19,17.3,17.35,17.3,17.3,314
20141101|2014-09-19 10:00,19,17.3,17.35,17.3,17.3,365
20141101|2014-09-22 02:00,22,17.55,17.65,17.55,17.65,244
20141101|2014-09-22 02:30,22,17.6,17.65,17.6,17.65,359
20141101|2014-09-22 03:00,22,17.6,17.6,17.5,17.55,744
20141101|2014-09-22 03:30,22,17.5,17.55,17.5,17.55,239
20141101|2014-09-22 04:00,22,17.55,17.6,17.5,17.55,58
20141101|2014-09-22 04:30,22,17.55,17.55,17.5,17.5,481
20141101|2014-09-22 05:00,22,17.5,17.5,17.5,17.5,219
20141101|2014-09-22 05:30,22,17.5,17.5,17.5,17.5,406
20141101|2014-09-22 06:00,22,17.5,17.5,17.5,17.5,95
20141101|2014-09-22 06:30,22,17.5,17.5,17.45,17.45,544
20141101|2014-09-22 07:00,22,17.45,17.45,17.45,17.45,660
20141101|2014-09-22 07:30,22,17.5,17.5,17.45,17.45,741
20141101|2014-09-22 08:00,22,17.45,17.45,17.45,17.45,7
20141101|2014-09-22 08:30,22,17.45,17.5,17.45,17.45,279
20141101|2014-09-22 09:00,22,17.45,17.55,17.4,17.55,236
20141101|2014-09-22 09:30,22,17.55,17.75,17.55,17.75,1411
20141101|2014-09-22 10:00,22,17.7,17.7,17.55,17.6,282
20141101|2014-09-22 10:30,22,17.55,17.55,17.55,17.55,57
20141101|2014-09-23 02:00,23,17.8,17.95,17.8,17.9,183
20141101|2014-09-23 02:30,23,17.95,18.2,17.95,18.15,610
20141101|2014-09-23 03:00,23,18.2,18.2,18,18,619
20141101|2014-09-23 03:30,23,18,18.1,18,18.1,37
20141101|2014-09-23 04:00,23,18.05,18.05,18.05,18.05,20
20141101|2014-09-23 04:30,23,18,18.1,18,18.1,77
20141101|2014-09-23 05:00,23,18.05,18.05,18,18.05,302
20141101|2014-09-23 05:30,23,18.1,18.1,18,18,330
20141101|2014-09-23 06:00,23,18,18.1,18,18.1,589
20141101|2014-09-23 06:30,23,18.1,18.15,18.1,18.1,1547
20141101|2014-09-23 07:00,23,18.15,18.15,18.1,18.15,318
20141101|2014-09-23 07:30,23,18.2,18.25,18.05,18.05,1189
20141101|2014-09-23 08:00,23,18.05,18.05,18.05,18.05,4
20141101|2014-09-23 08:30,23,18.1,18.1,18,18,458
20141101|2014-09-23 09:00,23,18,18.05,18,18.05,219
20141101|2014-09-23 09:30,23,18.1,18.15,18.1,18.1,776
20141101|2014-09-23 10:00,23,18.15,18.25,18.1,18.2,2403
20141101|2014-09-24 02:00,24,18.2,18.35,18.2,18.35,232
20141101|2014-09-24 02:30,24,18.35,18.4,18.35,18.4,398
20141101|2014-09-24 03:00,24,18.35,18.35,18.15,18.15,175
20141101|2014-09-24 03:30,24,18.15,18.15,18.15,18.15,51
20141101|2014-09-24 04:00,24,18.15,18.15,18.05,18.05,554
20141101|2014-09-24 04:30,24,18.1,18.1,18.1,18.1,30
20141101|2014-09-24 05:00,24,18.05,18.05,18,18,113
20141101|2014-09-24 05:30,24,18.05,18.05,18.05,18.05,131
20141101|2014-09-24 06:00,24,18.05,18.05,18.05,18.05,4
20141101|2014-09-24 06:30,24,18.05,18.05,18.05,18.05,4
20141101|2014-09-24 07:00,24,18,18,18,18,248
20141101|2014-09-24 07:30,24,18,18,18,18,30
20141101|2014-09-24 08:00,24,18.05,18.05,18,18.05,111
20141101|2014-09-24 08:30,24,18,18.1,18,18.05,132
20141101|2014-09-24 09:00,24,18,18.2,18,18.15,1043
20141101|2014-09-24 09:30,24,18.2,18.2,18.1,18.1,29
20141101|2014-09-24 10:00,24,18.05,18.05,17.85,17.85,80
20141101|2014-09-25 02:00,25,17.85,17.85,17.7,17.8,98
20141101|2014-09-25 02:30,25,17.75,17.8,17.75,17.8,872
20141101|2014-09-25 03:00,25,17.75,17.75,17.7,17.75,430
20141101|2014-09-25 03:30,25,17.75,17.75,17.75,17.75,10
20141101|2014-09-25 04:00,25,17.7,17.75,17.7,17.7,684
20141101|2014-09-25 04:30,25,17.7,17.75,17.7,17.75,40
20141101|2014-09-25 05:00,25,17.75,17.75,17.7,17.7,67
20141101|2014-09-25 05:30,25,17.65,17.65,17.65,17.65,2
20141101|2014-09-25 06:00,25,17.7,17.7,17.7,17.7,122
20141101|2014-09-25 06:30,25,17.65,17.65,17.65,17.65,150
20141101|2014-09-25 07:00,25,17.75,17.8,17.75,17.75,81
20141101|2014-09-25 07:30,25,17.75,17.85,17.75,17.85,93
20141101|2014-09-25 08:00,25,17.85,17.9,17.85,17.9,40
20141101|2014-09-25 08:30,25,17.95,18.25,17.95,18.2,776
20141101|2014-09-25 09:00,25,18.2,18.35,18.15,18.25,1063
20141101|2014-09-25 09:30,25,18.3,18.55,18.25,18.25,283
20141101|2014-09-25 10:00,25,18.3,18.45,18.25,18.25,403
20141101|2014-09-26 02:00,26,18.35,18.5,18.35,18.45,697
20141101|2014-09-26 02:30,26,18.45,18.45,18.3,18.4,1235
20141101|2014-09-26 03:00,26,18.4,18.45,18.4,18.4,546
20141101|2014-09-26 03:30,26,18.45,18.45,18.4,18.4,32
20141101|2014-09-26 04:00,26,18.4,18.4,18.2,18.3,1066
20141101|2014-09-26 04:30,26,18.3,18.3,18.3,18.3,86
20141101|2014-09-26 05:00,26,18.25,18.3,18.25,18.3,433
20141101|2014-09-26 05:30,26,18.25,18.3,18.25,18.3,45
20141101|2014-09-26 06:00,26,18.3,18.3,18.3,18.3,10
20141101|2014-09-26 06:30,26,18.3,18.3,18.3,18.3,10
20141101|2014-09-26 07:00,26,18.25,18.25,18.25,18.25,101
20141101|2014-09-26 07:30,26,18.25,18.45,18.25,18.45,120
20141101|2014-09-26 08:00,26,18.45,18.5,18.45,18.5,257
20141101|2014-09-26 08:30,26,18.45,18.5,18.4,18.5,332
20141101|2014-09-26 09:00,26,18.4,18.45,18.35,18.4,1370
20141101|2014-09-26 09:30,26,18.4,18.4,18.3,18.3,711
20141101|2014-09-26 10:00,26,18.25,18.4,18.25,18.4,211
20141101|2014-09-29 02:00,29,18.25,18.45,18.25,18.45,228
20141101|2014-09-29 02:30,29,18.45,18.65,18.45,18.55,622
20141101|2014-09-29 03:00,29,18.55,18.55,18.45,18.45,109
20141101|2014-09-29 03:30,29,18.45,18.45,18.45,18.45,29
20141101|2014-09-29 04:00,29,18.55,18.6,18.5,18.55,156
20141101|2014-09-29 04:30,29,18.55,18.55,18.55,18.55,23
20141101|2014-09-29 05:00,29,18.55,18.6,18.5,18.55,154
20141101|2014-09-29 05:30,29,18.55,18.65,18.55,18.65,229
20141101|2014-09-29 06:00,29,18.65,18.75,18.65,18.7,246
20141101|2014-09-29 06:30,29,18.65,18.65,18.6,18.6,148
20141101|2014-09-29 07:00,29,18.65,18.65,18.65,18.65,27
20141101|2014-09-29 07:30,29,18.6,18.8,18.6,18.8,385
20141101|2014-09-29 08:00,29,18.85,18.9,18.85,18.9,120
20141101|2014-09-29 08:30,29,18.95,18.95,18.8,18.85,576
20141101|2014-09-29 09:00,29,18.9,18.9,18.7,18.75,511
20141101|2014-09-29 09:30,29,18.7,18.7,18.7,18.7,78
20141101|2014-09-29 10:00,29,18.75,18.75,18.55,18.65,197
20141101|2014-09-29 10:30,29,18.6,18.6,18.6,18.6,48
20141101|2014-09-30 02:00,30,18.6,18.75,18.6,18.65,415
20141101|2014-09-30 02:30,30,18.65,18.7,18.65,18.65,237
20141101|2014-09-30 03:00,30,18.65,18.75,18.65,18.7,364
20141101|2014-09-30 03:30,30,18.75,18.75,18.7,18.7,805
20141101|2014-09-30 04:00,30,18.65,18.65,18.55,18.55,243
20141101|2014-09-30 04:30,30,18.6,18.6,18.6,18.6,55
20141101|2014-09-30 05:00,30,18.55,18.55,18.55,18.55,246
20141101|2014-09-30 05:30,30,18.55,18.55,18.55,18.55,214
20141101|2014-09-30 06:00,30,18.5,18.5,18.5,18.5,146
20141101|2014-09-30 06:30,30,18.5,18.5,18.5,18.5,22
20141101|2014-09-30 07:00,30,18.55,18.55,18.5,18.5,29
20141101|2014-09-30 07:30,30,18.6,18.6,18.6,18.6,42
20141101|2014-09-30 08:00,30,18.65,18.65,18.65,18.65,81
20141101|2014-09-30 08:30,30,18.65,18.85,18.6,18.8,188
20141101|2014-09-30 09:00,30,18.85,18.95,18.85,18.85,293
20141101|2014-09-30 09:30,30,18.8,18.8,18.6,18.7,612
20141101|2014-09-30 10:00,30,18.65,18.65,18.55,18.55,450
20141101|2014-09-30 10:30,30,18.6,18.6,18.6,18.6,6
20141101|2014-10-01 02:00,1,18.7,18.75,18.7,18.7,476
20141101|2014-10-01 02:30,1,18.7,18.75,18.65,18.75,330
20141101|2014-10-01 03:00,1,18.75,18.8,18.7,18.75,86
20141101|2014-10-01 03:30,1,18.75,18.75,18.7,18.7,125
20141101|2014-10-01 04:00,1,18.7,18.7,18.7,18.7,157
20141101|2014-10-01 04:30,1,18.7,18.75,18.7,18.75,41
20141101|2014-10-01 05:30,1,18.75,18.8,18.75,18.8,10
20141101|2014-10-01 06:00,1,18.75,18.75,18.75,18.75,20
20141101|2014-10-01 06:30,1,18.75,18.9,18.75,18.9,87
20141101|2014-10-01 07:00,1,18.9,19,18.9,18.95,44
20141101|2014-10-01 07:30,1,18.95,18.95,18.95,18.95,15
20141101|2014-10-01 08:00,1,18.9,18.9,18.9,18.9,48
20141101|2014-10-01 08:30,1,18.9,19.1,18.9,19.05,371
20141101|2014-10-01 09:00,1,19.05,19.2,19.05,19.1,315
20141101|2014-10-01 09:30,1,19.15,19.15,19.05,19.1,240
20141101|2014-10-01 10:00,1,19,19.2,18.95,19.2,1224
20141101|2014-10-01 10:30,1,19.25,19.25,19.25,19.25,1
20141101|2014-10-02 02:00,2,19.2,19.4,19.2,19.35,677
20141101|2014-10-02 02:30,2,19.4,19.4,19.3,19.3,981
20141101|2014-10-02 03:00,2,19.3,19.35,19.3,19.35,1053
20141101|2014-10-02 03:30,2,19.35,19.4,19.35,19.4,72
20141101|2014-10-02 04:00,2,19.35,19.35,19.25,19.25,1492
20141101|2014-10-02 04:30,2,19.25,19.25,19.15,19.15,199
20141101|2014-10-02 05:00,2,19.15,19.15,19.05,19.1,670
20141101|2014-10-02 05:30,2,19.1,19.1,19.1,19.1,50
20141101|2014-10-02 06:00,2,19.1,19.1,19,19,371
20141101|2014-10-02 06:30,2,19,19.05,18.95,19.05,204
20141101|2014-10-02 07:00,2,19.05,19.05,19.05,19.05,78
20141101|2014-10-02 07:30,2,19.05,19.15,19,19.15,704
20141101|2014-10-02 08:00,2,19.15,19.4,19.1,19.3,1466
20141101|2014-10-02 08:30,2,19.3,19.35,19.15,19.3,1168
20141101|2014-10-02 09:00,2,19.35,19.45,19.3,19.45,1171
20141101|2014-10-02 09:30,2,19.5,19.75,19.45,19.7,1890
20141101|2014-10-02 10:00,2,19.7,19.85,19.65,19.8,1002
20141101|2014-10-02 10:30,2,19.85,19.85,19.85,19.85,33
20141101|2014-10-03 02:00,3,19.5,19.5,19.2,19.3,1457
20141101|2014-10-03 02:30,3,19.35,19.5,19.35,19.5,633
20141101|2014-10-03 03:00,3,19.5,19.5,19.4,19.45,684
20141101|2014-10-03 03:30,3,19.4,19.4,19.3,19.35,1389
20141101|2014-10-03 04:00,3,19.35,19.4,19.3,19.3,351
20141101|2014-10-03 04:30,3,19.35,19.45,19.35,19.45,466
20141101|2014-10-03 05:00,3,19.45,19.45,19.35,19.4,156
20141101|2014-10-03 05:30,3,19.4,19.45,19.4,19.45,116
20141101|2014-10-03 06:00,3,19.45,19.45,19.45,19.45,7
20141101|2014-10-03 06:30,3,19.4,19.4,19.4,19.4,2
20141101|2014-10-03 07:00,3,19.4,19.4,19.3,19.3,451
20141101|2014-10-03 07:30,3,19.25,19.35,18.9,19.3,2496
20141101|2014-10-03 08:00,3,19.25,19.25,19.15,19.2,1514
20141101|2014-10-03 08:30,3,19.15,19.25,19.05,19.05,1719
20141101|2014-10-03 09:00,3,19.05,19.1,19,19.1,1150
20141101|2014-10-03 09:30,3,19.15,19.15,19,19,1204
20141101|2014-10-03 10:00,3,19,19,18.9,19,1042
20141101|2014-10-03 10:30,3,19,19,19,19,15
20141101|2014-10-06 02:00,6,18.45,18.75,18.45,18.75,891
20141101|2014-10-06 02:30,6,18.7,18.7,18.6,18.6,2048
20141101|2014-10-06 03:00,6,18.6,18.6,18.5,18.55,559
20141101|2014-10-06 03:30,6,18.55,18.65,18.55,18.6,200
20141101|2014-10-06 04:00,6,18.65,18.65,18.6,18.6,121
20141101|2014-10-06 04:30,6,18.65,18.75,18.65,18.7,540
20141101|2014-10-06 05:00,6,18.7,18.7,18.65,18.65,286
20141101|2014-10-06 05:30,6,18.65,18.65,18.6,18.6,354
20141101|2014-10-06 06:00,6,18.55,18.55,18.5,18.5,1200
20141101|2014-10-06 06:30,6,18.5,18.6,18.5,18.55,833
20141101|2014-10-06 07:00,6,18.55,18.55,18.45,18.45,423
20141101|2014-10-06 07:30,6,18.45,18.5,18.45,18.5,172
20141101|2014-10-06 08:00,6,18.5,18.5,18.45,18.5,357
20141101|2014-10-06 08:30,6,18.5,18.55,18.5,18.5,1852
20141101|2014-10-06 09:00,6,18.5,18.6,18.45,18.6,548
20141101|2014-10-06 09:30,6,18.6,18.75,18.5,18.75,1136
20141101|2014-10-06 10:00,6,18.7,18.85,18.65,18.85,1610
20141101|2014-10-07 02:00,7,19.1,19.3,19.1,19.1,895
20141101|2014-10-07 02:30,7,19.15,19.25,19.15,19.25,313
20141101|2014-10-07 03:00,7,19.25,19.3,19.25,19.3,547
20141101|2014-10-07 03:30,7,19.25,19.4,19.25,19.3,416
20141101|2014-10-07 04:00,7,19.3,19.4,19.3,19.3,1270
20141101|2014-10-07 04:30,7,19.35,19.35,19.3,19.3,343
20141101|2014-10-07 05:00,7,19.3,19.35,19.3,19.35,208
20141101|2014-10-07 05:30,7,19.35,19.4,19.35,19.4,112
20141101|2014-10-07 06:00,7,19.35,19.35,19.35,19.35,10
20141101|2014-10-07 06:30,7,19.4,19.4,19.3,19.3,108
20141101|2014-10-07 07:00,7,19.3,19.3,19.25,19.25,68
20141101|2014-10-07 07:30,7,19.25,19.3,19.25,19.3,230
20141101|2014-10-07 08:00,7,19.35,19.45,19.35,19.45,287
20141101|2014-10-07 08:30,7,19.45,19.55,19.45,19.45,1137
20141101|2014-10-07 09:00,7,19.45,19.45,19.4,19.45,197
20141101|2014-10-07 09:30,7,19.35,19.5,19.35,19.5,298
20141101|2014-10-07 10:00,7,19.5,19.6,19.5,19.6,523
20141101|2014-10-08 02:00,8,19.65,19.95,19.65,19.7,1826
20141101|2014-10-08 02:30,8,19.7,19.8,19.65,19.8,878
20141101|2014-10-08 03:00,8,19.75,19.75,19.65,19.75,470
20141101|2014-10-08 03:30,8,19.75,19.9,19.75,19.8,454
20141101|2014-10-08 04:00,8,19.9,19.95,19.9,19.9,553
20141101|2014-10-08 04:30,8,19.9,19.95,19.85,19.95,1282
20141101|2014-10-08 05:00,8,19.95,19.95,19.85,19.9,570
20141101|2014-10-08 05:30,8,19.9,19.95,19.7,19.7,1079
20141101|2014-10-08 06:00,8,19.7,19.7,19.6,19.6,1495
20141101|2014-10-08 06:30,8,19.6,19.65,19.55,19.65,77
20141101|2014-10-08 07:00,8,19.65,19.75,19.65,19.75,282
20141101|2014-10-08 07:30,8,19.7,19.85,19.7,19.75,1496
20141101|2014-10-08 08:00,8,19.75,19.8,19.75,19.8,861
20141101|2014-10-08 08:30,8,19.8,19.85,19.7,19.85,1318
20141101|2014-10-08 09:00,8,19.85,19.85,19.7,19.7,523
20141101|2014-10-08 09:30,8,19.7,19.9,19.7,19.9,1106
20141101|2014-10-08 10:00,8,19.9,19.95,19.7,19.7,530
20141101|2014-10-08 10:30,8,19.7,19.7,19.7,19.7,14
20141101|2014-10-09 02:00,9,19.1,19.1,18.75,18.9,2277
20141101|2014-10-09 02:30,9,18.9,18.9,18.8,18.85,388
20141101|2014-10-09 03:00,9,18.8,18.85,18.8,18.85,266
20141101|2014-10-09 03:30,9,18.8,18.9,18.75,18.9,1104
20141101|2014-10-09 04:00,9,18.9,18.95,18.85,18.9,1410
20141101|2014-10-09 04:30,9,18.9,18.9,18.9,18.9,84
20141101|2014-10-09 05:00,9,18.9,19,18.9,19,602
20141101|2014-10-09 05:30,9,19,19.05,18.95,19.05,1194
20141101|2014-10-09 06:00,9,19.1,19.2,19.05,19.1,640
20141101|2014-10-09 06:30,9,19.15,19.35,19.1,19.3,413
20141101|2014-10-09 07:00,9,19.25,19.25,19.15,19.15,764
20141101|2014-10-09 07:30,9,19.1,19.15,18.85,18.95,1700
20141101|2014-10-09 08:00,9,18.95,19,18.9,18.9,838
20141101|2014-10-09 08:30,9,18.85,19.1,18.8,19.1,552
20141101|2014-10-09 09:00,9,19.15,19.3,19.1,19.15,380
20141101|2014-10-09 09:30,9,19.25,19.35,19.15,19.15,861
20141101|2014-10-09 10:00,9,19.15,19.3,19,19.2,1945
20141101|2014-10-09 10:30,9,19.25,19.25,19.25,19.25,2
20141101|2014-10-10 02:00,10,19.45,19.55,19.3,19.35,1109
20141101|2014-10-10 02:30,10,19.35,19.35,19.3,19.35,150
20141101|2014-10-10 03:00,10,19.4,19.6,19.4,19.55,423
20141101|2014-10-10 03:30,10,19.55,19.8,19.5,19.75,561
20141101|2014-10-10 04:00,10,19.75,19.95,19.75,19.95,917
20141101|2014-10-10 04:30,10,20,20,19.85,20,339
20141101|2014-10-10 05:00,10,20,20,20,20,296
20141101|2014-10-10 05:30,10,20,20,19.9,19.9,304
20141101|2014-10-10 06:00,10,19.9,19.95,19.8,19.8,323
20141101|2014-10-10 06:30,10,19.85,19.85,19.85,19.85,24
20141101|2014-10-10 07:00,10,19.9,19.95,19.85,19.95,188
20141101|2014-10-10 07:30,10,19.95,19.95,19.75,19.75,797
20141101|2014-10-10 08:00,10,19.75,19.85,19.75,19.85,193
20141101|2014-10-10 08:30,10,19.9,19.9,19.75,19.8,354
20141101|2014-10-10 09:00,10,19.85,20.35,19.8,20.3,1190
20141101|2014-10-10 09:30,10,20.25,20.35,20.1,20.15,1514
20141101|2014-10-10 10:00,10,20.15,20.4,20.1,20.35,871
20141101|2014-10-10 10:30,10,20.4,20.4,20.4,20.4,2
20141101|2014-10-13 02:00,13,20.85,21.15,20.85,20.9,1312
20141101|2014-10-13 02:30,13,20.85,21.05,20.8,20.95,1813
20141101|2014-10-13 03:00,13,20.95,20.95,20.9,20.95,602
20141101|2014-10-13 03:30,13,20.95,20.95,20.7,20.7,1555
20141101|2014-10-13 04:00,13,20.75,20.85,20.7,20.85,464
20141101|2014-10-13 04:30,13,20.95,20.95,20.85,20.9,242
20141101|2014-10-13 05:00,13,20.9,20.9,20.8,20.8,1062
20141101|2014-10-13 05:30,13,20.8,20.8,20.7,20.7,512
20141101|2014-10-13 06:00,13,20.75,20.95,20.75,20.95,285
20141101|2014-10-13 06:30,13,20.95,21.05,20.95,21,694
20141101|2014-10-13 07:00,13,21.05,21.05,20.95,20.95,163
20141101|2014-10-13 07:30,13,20.9,20.9,20.75,20.85,345
20141101|2014-10-13 08:00,13,20.85,20.85,20.8,20.85,453
20141101|2014-10-13 08:30,13,20.85,21.2,20.7,21,1991
20141101|2014-10-13 09:00,13,20.95,21.35,20.9,21.3,1271
20141101|2014-10-13 09:30,13,21.3,21.5,21.1,21.15,2672
20141101|2014-10-13 10:00,13,21.2,21.3,21.05,21.25,1358
20141101|2014-10-13 10:30,13,21.05,21.05,21.05,21.05,5
20141101|2014-10-14 02:00,14,21.6,21.95,21.6,21.9,2810
20141101|2014-10-14 02:30,14,21.9,21.9,21.7,21.85,1270
20141101|2014-10-14 03:00,14,21.85,21.85,21.75,21.85,794
20141101|2014-10-14 03:30,14,21.85,22.1,21.85,22.1,660
20141101|2014-10-14 04:00,14,22.15,22.35,22.15,22.3,1376
20141101|2014-10-14 04:30,14,22.35,22.5,22.15,22.2,1023
20141101|2014-10-14 05:00,14,22.2,22.2,22,22,1427
20141101|2014-10-14 05:30,14,22,22.25,22,22.05,444
20141101|2014-10-14 06:00,14,22.15,22.25,22.1,22.1,122
20141101|2014-10-14 06:30,14,22.1,22.15,22,22,305
20141101|2014-10-14 07:00,14,21.95,21.95,21.85,21.9,449
20141101|2014-10-14 07:30,14,21.9,22.05,21.85,22.05,338
20141101|2014-10-14 08:00,14,22,22,21.8,21.8,240
20141101|2014-10-14 08:30,14,21.85,22.15,21.4,22.05,2205
20141101|2014-10-14 09:00,14,22.1,22.15,21.75,21.95,1578
20141101|2014-10-14 09:30,14,21.95,22.1,21.95,22.05,735
20141101|2014-10-14 10:00,14,22.05,22.05,21.65,21.95,2959
20141101|2014-10-14 10:30,14,21.95,21.95,21.95,21.95,41
20141101|2014-10-15 02:00,15,21.95,22.2,21.95,21.95,1030
20141101|2014-10-15 02:30,15,21.95,22.3,21.9,22.3,1159
20141101|2014-10-15 03:00,15,22.3,22.3,22.15,22.15,645
20141101|2014-10-15 03:30,15,22.2,22.65,22.2,22.5,1456
20141101|2014-10-15 04:00,15,22.55,22.65,22.35,22.5,1216
20141101|2014-10-15 04:30,15,22.45,22.5,22.3,22.3,393
20141101|2014-10-15 05:00,15,22.35,22.4,22.25,22.35,227
20141101|2014-10-15 05:30,15,22.3,22.4,22.2,22.35,400
20141101|2014-10-15 06:00,15,22.35,22.55,22.3,22.55,614
20141101|2014-10-15 06:30,15,22.55,23,22.45,23,2151
20141101|2014-10-15 07:00,15,23.1,23.15,22.65,22.8,1242
20141101|2014-10-15 07:30,15,22.85,23.75,22.85,23.45,1859
20141101|2014-10-15 08:00,15,23.45,23.75,23.15,23.7,746
20141101|2014-10-15 08:30,15,23.65,24.65,23.25,23.25,3729
20141101|2014-10-15 09:00,15,23.25,23.55,23.2,23.4,1562
20141101|2014-10-15 09:30,15,23.45,23.9,23.4,23.75,2311
20141101|2014-10-15 10:00,15,23.7,24.35,23.4,24.35,2566
20141101|2014-10-16 02:00,16,23.8,23.8,23.25,23.5,2670
20141101|2014-10-16 02:30,16,23.5,24.25,23.5,23.9,2609
20141101|2014-10-16 03:00,16,23.9,24.25,23.85,24.05,1594
20141101|2014-10-16 03:30,16,24,24,23.65,23.9,1679
20141101|2014-10-16 04:00,16,23.95,24.85,23.95,24.8,2916
20141101|2014-10-16 04:30,16,24.85,25.9,24.6,25.4,2335
20141101|2014-10-16 05:00,16,25.35,25.9,24.9,25,1421
20141101|2014-10-16 05:30,16,25,25.3,24.75,25.05,2565
20141101|2014-10-16 06:00,16,25.15,25.55,25.05,25.35,1034
20141101|2014-10-16 06:30,16,25.35,25.55,25.15,25.15,400
20141101|2014-10-16 07:00,16,25.25,25.3,24.75,24.95,474
20141101|2014-10-16 07:30,16,24.8,25.35,24.8,25,314
20141101|2014-10-16 08:00,16,25.05,25.25,24.85,25.05,763
20141101|2014-10-16 08:30,16,25.15,25.15,24.15,24.2,2031
20141101|2014-10-16 09:00,16,24.3,24.75,23.7,24.45,1585
20141101|2014-10-16 09:30,16,24.3,24.45,23.65,24,1234
20141101|2014-10-16 10:00,16,23.95,24.1,23.8,23.95,1461
20141101|2014-10-16 10:30,16,23.7,23.7,23.7,23.7,7
20141101|2014-10-17 02:00,17,23.2,23.7,23.2,23.35,533
20141101|2014-10-17 02:30,17,23.35,23.35,22.7,22.9,914
20141101|2014-10-17 03:00,17,22.85,22.85,22.45,22.8,1012
20141101|2014-10-17 03:30,17,22.8,22.8,22.55,22.55,825
20141101|2014-10-17 04:00,17,22.55,22.65,22.5,22.55,259
20141101|2014-10-17 04:30,17,22.6,22.9,22.55,22.85,659
20141101|2014-10-17 05:00,17,22.85,22.85,22.65,22.8,425
20141101|2014-10-17 05:30,17,22.85,22.95,22.65,22.8,536
20141101|2014-10-17 06:00,17,22.8,22.9,22.75,22.8,516
20141101|2014-10-17 06:30,17,22.8,22.85,22.8,22.8,90
20141101|2014-10-17 07:00,17,22.85,22.9,22.75,22.8,679
20141101|2014-10-17 07:30,17,22.8,22.8,22.4,22.5,1018
20141101|2014-10-17 08:00,17,22.4,22.5,22.25,22.25,209
20141101|2014-10-17 08:30,17,22.25,22.45,22,22.2,298
20141101|2014-10-17 09:00,17,22.15,22.15,21.7,22,469
20141101|2014-10-17 09:30,17,22,22.2,21.95,22.1,956
20141101|2014-10-17 10:00,17,22.1,22.2,21.85,22.2,1615
20141101|2014-10-20 02:00,20,22.5,22.5,22.3,22.3,338
20141101|2014-10-20 02:30,20,22.3,22.85,22.3,22.7,2323
20141101|2014-10-20 03:00,20,22.75,22.9,22.5,22.55,815
20141101|2014-10-20 03:30,20,22.55,22.8,22.55,22.7,242
20141101|2014-10-20 04:00,20,22.85,22.85,22.45,22.45,668
20141101|2014-10-20 04:30,20,22.5,22.55,22.4,22.55,336
20141101|2014-10-20 05:00,20,22.5,22.55,22.4,22.5,2307
20141101|2014-10-20 05:30,20,22.5,22.8,22.5,22.8,1347
20141101|2014-10-20 06:00,20,22.8,22.95,22.7,22.95,732
20141101|2014-10-20 06:30,20,22.85,23,22.75,23,149
20141101|2014-10-20 07:00,20,22.9,22.95,22.75,22.75,185
20141101|2014-10-20 07:30,20,22.8,22.8,22.75,22.8,220
20141101|2014-10-20 08:00,20,22.8,23.05,22.8,23.05,350
20141101|2014-10-20 08:30,20,22.9,22.9,22.7,22.75,825
20141101|2014-10-20 09:00,20,22.65,22.85,22.2,22.25,926
20141101|2014-10-20 09:30,20,22.25,22.35,22.15,22.25,946
20141101|2014-10-20 10:00,20,22.25,22.35,22.1,22.25,1418
20141101|2014-10-21 02:00,21,22.05,22.45,21.8,21.9,1586
20141101|2014-10-21 02:30,21,21.85,21.9,21.5,21.6,1034
20141101|2014-10-21 03:00,21,21.65,21.7,21.55,21.6,612
20141101|2014-10-21 03:30,21,21.55,21.6,21.5,21.5,727
20141101|2014-10-21 04:00,21,21.5,21.6,21.5,21.55,670
20141101|2014-10-21 04:30,21,21.5,21.6,21.4,21.45,2594
20141101|2014-10-21 05:00,21,21.4,21.4,20.95,21.05,856
20141101|2014-10-21 05:30,21,21.1,21.15,21,21,182
20141101|2014-10-21 06:00,21,21,21,20.85,20.85,357
20141101|2014-10-21 06:30,21,20.85,21.1,20.85,21.1,658
20141101|2014-10-21 07:00,21,21.05,21.2,20.95,20.95,560
20141101|2014-10-21 07:30,21,20.95,20.95,20.8,20.8,182
20141101|2014-10-21 08:00,21,20.75,20.85,20.7,20.8,708
20141101|2014-10-21 08:30,21,20.8,20.8,20.65,20.65,121
20141101|2014-10-21 09:00,21,20.6,20.75,20.5,20.55,223
20141101|2014-10-21 09:30,21,20.5,20.6,20.45,20.6,571
20141101|2014-10-21 10:00,21,20.6,20.6,20.45,20.5,2196
20141101|2014-10-21 10:30,21,20.4,20.4,20.4,20.4,42
20141101|2014-10-22 02:00,22,20.05,20.25,19.85,20.05,834
20141101|2014-10-22 02:30,22,20.1,20.25,20.1,20.2,768
20141101|2014-10-22 03:00,22,20.2,20.6,20.2,20.55,848
20141101|2014-10-22 03:30,22,20.6,20.7,20.6,20.65,354
20141101|2014-10-22 04:00,22,20.55,20.6,20.4,20.45,221
20141101|2014-10-22 04:30,22,20.45,20.45,20,20.05,2457
20141101|2014-10-22 05:00,22,20.1,20.4,20.1,20.3,1132
20141101|2014-10-22 05:30,22,20.25,20.25,20.1,20.1,377
20141101|2014-10-22 06:00,22,20.2,20.45,20.2,20.35,331
20141101|2014-10-22 06:30,22,20.35,20.35,20.25,20.25,167
20141101|2014-10-22 07:00,22,20.3,20.35,19.95,20.05,891
20141101|2014-10-22 07:30,22,20.05,20.2,20,20.1,1894
20141101|2014-10-22 08:00,22,20.1,20.15,20.05,20.1,992
20141101|2014-10-22 08:30,22,20.1,20.25,20,20.05,1135
20141101|2014-10-22 09:00,22,20.05,20.3,20.05,20.1,691
20141101|2014-10-22 09:30,22,20.15,20.25,20.15,20.2,553
20141101|2014-10-22 10:00,22,20.2,20.25,20.05,20.15,2336
20141101|2014-10-23 02:00,23,21,21.25,20.85,21.15,1909
20141101|2014-10-23 02:30,23,21.1,21.1,20.5,20.5,1719
20141101|2014-10-23 03:00,23,20.45,20.45,20.1,20.25,1037
20141101|2014-10-23 03:30,23,20.3,20.35,20.3,20.3,28
20141101|2014-10-23 04:00,23,20.4,20.45,20.4,20.4,38
20141101|2014-10-23 04:30,23,20.3,20.35,20.3,20.35,105
20141101|2014-10-23 05:00,23,20.25,20.45,20.25,20.45,60
20141101|2014-10-23 05:30,23,20.5,20.75,20.5,20.75,172
20141101|2014-10-23 06:00,23,20.65,20.7,20.5,20.5,73
20141101|2014-10-23 06:30,23,20.45,20.55,20.35,20.35,60
20141101|2014-10-23 07:00,23,20.4,20.4,20.25,20.3,263
20141101|2014-10-23 07:30,23,20.2,20.35,20.2,20.2,274
20141101|2014-10-23 08:00,23,20.2,20.25,20.2,20.25,66
20141101|2014-10-23 08:30,23,20.2,20.35,20.15,20.25,144
20141101|2014-10-23 09:00,23,20.25,20.25,20.05,20.15,229
20141101|2014-10-23 09:30,23,20.2,20.2,20,20.05,169
20141101|2014-10-23 10:00,23,20.05,20.2,20,20.1,234
20141101|2014-10-23 10:30,23,20.25,20.25,20.25,20.25,1
20141101|2014-10-24 02:00,24,20.45,20.7,20.35,20.7,1918
20141101|2014-10-24 02:30,24,20.7,20.9,20.55,20.55,2088
20141101|2014-10-24 03:00,24,20.55,20.8,20.55,20.7,1056
20141101|2014-10-24 03:30,24,20.75,20.8,20.6,20.65,441
20141101|2014-10-24 04:00,24,20.65,20.65,20.6,20.65,207
20141101|2014-10-24 04:30,24,20.65,20.75,20.65,20.7,31
20141101|2014-10-24 05:00,24,20.7,20.8,20.7,20.75,61
20141101|2014-10-24 05:30,24,20.75,20.75,20.7,20.7,102
20141101|2014-10-24 06:00,24,20.65,20.8,20.6,20.75,41
20141101|2014-10-24 06:30,24,20.75,20.85,20.7,20.8,75
20141101|2014-10-24 07:00,24,20.9,20.9,20.7,20.7,118
20141101|2014-10-24 07:30,24,20.7,20.95,20.65,20.8,650
20141101|2014-10-24 08:00,24,20.7,20.75,20.5,20.5,57
20141101|2014-10-24 08:30,24,20.5,20.8,20.35,20.8,1186
20141101|2014-10-24 09:00,24,20.75,21.3,20.7,20.95,1861
20141101|2014-10-24 09:30,24,20.8,21,20.8,20.9,554
20141101|2014-10-24 10:00,24,20.85,21.05,20.6,20.6,2518
20141101|2014-10-24 10:30,24,20.7,20.7,20.7,20.7,27
20141101|2014-10-27 03:00,27,20.05,20.3,20,20.1,319
20141101|2014-10-27 03:30,27,20.2,20.75,20.1,20.6,1856
20141101|2014-10-27 04:00,27,20.6,21.05,20.6,20.8,2235
20141101|2014-10-27 04:30,27,20.8,21.25,20.8,21,1049
20141101|2014-10-27 05:00,27,21.05,21.25,20.9,20.9,941
20141101|2014-10-27 05:30,27,20.9,21.1,20.9,21.1,399
20141101|2014-10-27 06:00,27,21.1,21.1,20.95,21,285
20141101|2014-10-27 06:30,27,21,21.1,21,21,51
20141101|2014-10-27 07:00,27,21.05,21.15,21.05,21.15,345
20141101|2014-10-27 07:30,27,21.15,21.5,21.15,21.45,1210
20141101|2014-10-27 08:00,27,21.45,21.65,21.45,21.5,626
20141101|2014-10-27 08:30,27,21.5,21.7,21.4,21.65,350
20141101|2014-10-27 09:00,27,21.65,21.75,21.35,21.35,276
20141101|2014-10-27 09:30,27,21.45,21.5,21.1,21.2,513
20141101|2014-10-27 10:00,27,21.15,21.15,20.85,20.95,496
20141101|2014-10-27 10:30,27,20.95,21.25,20.95,21.25,320
20141101|2014-10-27 11:00,27,21.25,21.25,21.05,21.2,519
20141101|2014-10-27 11:30,27,21.25,21.25,21.25,21.25,3
20141101|2014-10-28 03:00,28,20.8,20.8,20.3,20.3,172
20141101|2014-10-28 03:30,28,20.35,20.45,20.3,20.35,407
20141101|2014-10-28 04:00,28,20.3,20.35,20.3,20.3,114
20141101|2014-10-28 04:30,28,20.35,20.35,20.25,20.3,226
20141101|2014-10-28 05:00,28,20.3,20.35,20.3,20.35,9
20141101|2014-10-28 05:30,28,20.45,20.45,20.25,20.25,486
20141101|2014-10-28 06:00,28,20.25,20.25,20.15,20.15,74
20141101|2014-10-28 06:30,28,20.15,20.2,20.15,20.15,458
20141101|2014-10-28 07:00,28,20.15,20.2,20.1,20.2,262
20141101|2014-10-28 07:30,28,20.25,20.35,20.25,20.35,67
20141101|2014-10-28 08:00,28,20.35,20.4,20.25,20.25,28
20141101|2014-10-28 08:30,28,20.15,20.25,20.1,20.15,62
20141101|2014-10-28 09:00,28,20.2,20.35,20.2,20.35,137
20141101|2014-10-28 09:30,28,20.25,20.25,20.2,20.2,96
20141101|2014-10-28 10:00,28,20.15,20.15,19.95,19.95,699
20141101|2014-10-28 10:30,28,19.95,20.05,19.95,20.05,269
20141101|2014-10-28 11:00,28,20,20,19.9,19.9,500
20141101|2014-10-29 03:00,29,19.6,19.6,19.45,19.45,313
20141101|2014-10-29 03:30,29,19.5,19.7,19.5,19.7,503
20141101|2014-10-29 04:00,29,19.65,19.65,19.5,19.6,331
20141101|2014-10-29 04:30,29,19.55,19.55,19.45,19.55,641
20141101|2014-10-29 05:00,29,19.6,19.7,19.6,19.6,241
20141101|2014-10-29 05:30,29,19.55,19.7,19.55,19.7,52
20141101|2014-10-29 06:00,29,19.65,19.8,19.65,19.8,518
20141101|2014-10-29 06:30,29,19.75,19.8,19.7,19.7,18
20141101|2014-10-29 07:00,29,19.75,19.75,19.7,19.75,76
20141101|2014-10-29 07:30,29,19.7,19.75,19.7,19.75,9
20141101|2014-10-29 08:00,29,19.75,19.75,19.6,19.65,128
20141101|2014-10-29 08:30,29,19.6,19.75,19.6,19.65,567
20141101|2014-10-29 09:00,29,19.65,19.8,19.65,19.75,80
20141101|2014-10-29 09:30,29,19.75,20.05,19.75,20,715
20141101|2014-10-29 10:00,29,20,20,19.85,19.85,30
20141101|2014-10-29 10:30,29,19.9,20,19.9,20,164
20141101|2014-10-29 11:00,29,20.05,20.25,20.05,20.15,590
20141101|2014-10-29 11:30,29,20.15,20.15,20.15,20.15,100
20141101|2014-10-30 03:00,30,19.55,19.65,19.5,19.6,684
20141101|2014-10-30 03:30,30,19.55,19.7,19.55,19.7,395
20141101|2014-10-30 04:00,30,19.7,20.4,19.7,20.2,984
20141101|2014-10-30 04:30,30,20.2,20.7,20.2,20.45,930
20141101|2014-10-30 05:00,30,20.35,20.45,20.3,20.4,370
20141101|2014-10-30 05:30,30,20.45,20.95,20.35,20.65,1065
20141101|2014-10-30 06:00,30,20.65,20.7,20.6,20.7,209
20141101|2014-10-30 06:30,30,20.75,20.95,20.75,20.75,774
20141101|2014-10-30 07:00,30,20.65,20.65,20.45,20.5,667
20141101|2014-10-30 07:30,30,20.45,20.5,20.35,20.5,370
20141101|2014-10-30 08:00,30,20.55,20.55,20.35,20.45,212
20141101|2014-10-30 08:30,30,20.35,20.45,20.1,20.45,606
20141101|2014-10-30 09:00,30,20.5,20.5,20.35,20.35,103
20141101|2014-10-30 09:30,30,20.3,20.4,20.25,20.25,183
20141101|2014-10-30 10:00,30,20.25,20.25,19.95,20.05,770
20141101|2014-10-30 10:30,30,20.1,20.1,19.8,19.8,261
20141101|2014-10-30 11:00,30,19.8,19.9,19.75,19.75,610
20141101|2014-10-30 11:30,30,19.7,19.85,19.7,19.85,15
20141101|2014-10-31 03:00,31,19.35,19.35,19.1,19.15,565
20141101|2014-10-31 03:30,31,19.15,19.15,18.95,19.1,903
20141101|2014-10-31 04:00,31,19,19.05,18.9,18.9,200
20141101|2014-10-31 04:30,31,18.95,19.1,18.9,18.9,479
20141101|2014-10-31 05:00,31,18.95,19.05,18.95,19.05,177
20141101|2014-10-31 05:30,31,19.05,19.05,18.95,19,51
20141101|2014-10-31 06:00,31,19,19.05,19,19,269
20141101|2014-10-31 06:30,31,19,19,18.9,18.95,241
20141101|2014-10-31 07:00,31,19,19.25,19,19.25,69
20141101|2014-10-31 07:30,31,19.3,19.45,19.25,19.25,294
20141101|2014-10-31 08:00,31,19.25,19.3,19.25,19.25,20
20141101|2014-10-31 08:30,31,19.4,19.5,19.4,19.5,194
20141101|2014-10-31 09:00,31,19.45,19.6,19.4,19.4,114
20141101|2014-10-31 09:30,31,19.4,19.45,19.3,19.3,322
20141101|2014-10-31 10:00,31,19.35,19.4,19.3,19.35,58
20141101|2014-10-31 10:30,31,19.35,19.6,19.35,19.6,268
20141101|2014-10-31 11:00,31,19.65,19.65,19.45,19.45,565
20141101|2014-10-31 11:30,31,19.45,19.45,19.45,19.45,16
20141101|2014-11-03 02:00,3,19.35,19.45,19.35,19.45,111
20141101|2014-11-03 02:30,3,19.4,19.45,19.3,19.4,261
20141101|2014-11-03 03:00,3,19.4,19.7,19.4,19.65,207
20141101|2014-11-03 03:30,3,19.65,19.75,19.65,19.65,291
20141101|2014-11-03 04:00,3,19.6,19.6,19.45,19.45,433
20141101|2014-11-03 04:30,3,19.45,19.5,19.45,19.5,19
20141101|2014-11-03 05:00,3,19.5,19.5,19.5,19.5,6
20141101|2014-11-03 05:30,3,19.45,19.6,19.45,19.55,158
20141101|2014-11-03 06:00,3,19.5,19.55,19.5,19.55,16
20141101|2014-11-03 06:30,3,19.6,19.6,19.5,19.5,21
20141101|2014-11-03 07:00,3,19.55,19.55,19.5,19.5,28
20141101|2014-11-03 07:30,3,19.55,19.55,19.5,19.5,728
20141101|2014-11-03 08:00,3,19.45,19.45,19.35,19.4,182
20141101|2014-11-03 08:30,3,19.4,19.55,19.35,19.55,411
20141101|2014-11-03 09:00,3,19.6,19.7,19.55,19.7,329
20141101|2014-11-03 09:30,3,19.7,19.75,19.65,19.7,308
20141101|2014-11-03 10:00,3,19.7,19.85,19.7,19.85,574
20141101|2014-11-04 02:00,4,19.7,19.75,19.6,19.65,476
20141101|2014-11-04 02:30,4,19.65,19.7,19.6,19.65,837
20141101|2014-11-04 03:00,4,19.65,19.7,19.6,19.65,511
20141101|2014-11-04 03:30,4,19.65,19.65,19.6,19.6,93
20141101|2014-11-04 04:00,4,19.6,19.9,19.6,19.8,1196
20141101|2014-11-04 04:30,4,19.85,20.1,19.85,20,321
20141101|2014-11-04 05:00,4,20,20,19.9,19.9,130
20141101|2014-11-04 05:30,4,19.95,19.95,19.75,19.75,474
20141101|2014-11-04 06:00,4,19.8,19.85,19.8,19.8,146
20141101|2014-11-04 06:30,4,19.85,19.9,19.8,19.9,36
20141101|2014-11-04 07:00,4,19.9,20.05,19.9,20.05,482
20141101|2014-11-04 07:30,4,20.05,20.1,20.05,20.1,219
20141101|2014-11-04 08:00,4,20.05,20.05,19.95,20,584
20141101|2014-11-04 08:30,4,20.05,20.15,20,20.05,885
20141101|2014-11-04 09:00,4,20.05,20.2,19.95,20.2,895
20141101|2014-11-04 09:30,4,20.25,20.6,20.25,20.55,2102
20141101|2014-11-04 10:00,4,20.65,20.7,20.55,20.6,2084
20141101|2014-11-04 10:30,4,20.55,20.55,20.55,20.55,200
20141101|2014-11-05 02:00,5,20.05,20.25,19.9,20.15,464
20141101|2014-11-05 02:30,5,20.15,20.15,19.95,20,909
20141101|2014-11-05 03:00,5,20,20.1,19.95,20.05,605
20141101|2014-11-05 03:30,5,20.1,20.15,19.9,19.95,614
20141101|2014-11-05 04:00,5,19.9,19.95,19.85,19.9,428
20141101|2014-11-05 04:30,5,19.9,19.95,19.85,19.95,447
20141101|2014-11-05 05:00,5,19.95,19.95,19.95,19.95,64
20141101|2014-11-05 05:30,5,19.95,19.95,19.9,19.9,109
20141101|2014-11-05 06:00,5,19.85,19.85,19.85,19.85,9
20141101|2014-11-05 06:30,5,19.8,19.8,19.75,19.75,70
20141101|2014-11-05 07:00,5,19.8,19.8,19.75,19.8,24
20141101|2014-11-05 07:30,5,19.9,19.9,19.85,19.85,20
20141101|2014-11-05 08:00,5,19.85,19.85,19.8,19.8,24
20141101|2014-11-05 08:30,5,19.85,20.05,19.85,20,470
20141101|2014-11-05 09:00,5,20,20.15,20,20.15,856
20141101|2014-11-05 09:30,5,20.15,20.25,20.1,20.1,1189
20141101|2014-11-05 10:00,5,20,20.1,19.95,20.1,1416
20141101|2014-11-05 10:30,5,20.05,20.05,20.05,20.05,122
20141101|2014-11-06 02:00,6,19.95,19.95,19.8,19.85,1903
20141101|2014-11-06 02:30,6,19.85,20,19.85,19.95,1920
20141101|2014-11-06 03:00,6,20,20.05,19.85,19.9,1064
20141101|2014-11-06 03:30,6,19.85,19.9,19.85,19.9,436
20141101|2014-11-06 04:00,6,19.85,19.85,19.85,19.85,12
20141101|2014-11-06 04:30,6,19.85,19.85,19.65,19.65,348
20141101|2014-11-06 05:00,6,19.6,19.75,19.6,19.7,663
20141101|2014-11-06 05:30,6,19.7,19.7,19.6,19.6,737
20141101|2014-11-06 06:00,6,19.6,19.65,19.55,19.65,668
20141101|2014-11-06 06:30,6,19.6,19.7,19.5,19.7,1082
20141101|2014-11-06 07:00,6,19.7,19.75,19.65,19.7,996
20141101|2014-11-06 07:30,6,19.7,19.7,19.1,19.25,4193
20141101|2014-11-06 08:00,6,19.35,19.65,19.2,19.6,2202
20141101|2014-11-06 08:30,6,19.6,19.65,19.45,19.65,930
20141101|2014-11-06 09:00,6,19.6,20.15,19.6,20.05,1088
20141101|2014-11-06 09:30,6,20.1,20.25,19.85,19.9,789
20141101|2014-11-06 10:00,6,19.9,19.95,19.7,19.75,336
20141101|2014-11-06 10:30,6,19.75,19.75,19.75,19.75,15
20141101|2014-11-07 02:00,7,19.45,19.55,19.2,19.5,610
20141101|2014-11-07 02:30,7,19.5,19.5,19.4,19.45,791
20141101|2014-11-07 03:00,7,19.45,19.5,19.35,19.4,480
20141101|2014-11-07 03:30,7,19.4,19.45,19.4,19.4,201
20141101|2014-11-07 04:00,7,19.35,19.35,19.3,19.3,627
20141101|2014-11-07 04:30,7,19.3,19.55,19.3,19.55,1593
20141101|2014-11-07 05:00,7,19.6,19.65,19.5,19.55,480
20141101|2014-11-07 05:30,7,19.55,19.65,19.55,19.55,163
20141101|2014-11-07 06:00,7,19.65,19.7,19.65,19.7,36
20141101|2014-11-07 06:30,7,19.65,19.7,19.6,19.6,171
20141101|2014-11-07 07:00,7,19.6,19.65,19.6,19.6,325
20141101|2014-11-07 07:30,7,19.65,19.7,19.4,19.65,813
20141101|2014-11-07 08:00,7,19.75,20.05,19.75,19.8,541
20141101|2014-11-07 08:30,7,19.8,20.3,19.8,20.2,1196
20141101|2014-11-07 09:00,7,20.25,20.3,20.1,20.15,755
20141101|2014-11-07 09:30,7,20.2,20.25,20,20.05,301
20141101|2014-11-07 10:00,7,20.1,20.2,20,20.15,2781
20141101|2014-11-07 10:30,7,20.05,20.05,20.05,20.05,100
20141101|2014-11-10 02:00,10,20.1,20.1,19.7,19.75,318
20141101|2014-11-10 02:30,10,19.75,19.75,19.6,19.75,476
20141101|2014-11-10 03:00,10,19.65,19.8,19.65,19.8,67
20141101|2014-11-10 03:30,10,19.75,19.8,19.7,19.7,385
20141101|2014-11-10 04:00,10,19.65,19.65,19.6,19.6,291
20141101|2014-11-10 04:30,10,19.6,19.65,19.6,19.6,304
20141101|2014-11-10 05:00,10,19.65,19.65,19.6,19.6,192
20141101|2014-11-10 05:30,10,19.55,19.55,19.45,19.45,200
20141101|2014-11-10 06:00,10,19.4,19.4,19.35,19.4,262
20141101|2014-11-10 06:30,10,19.4,19.4,19.35,19.35,19
20141101|2014-11-10 07:00,10,19.35,19.35,19.3,19.35,16
20141101|2014-11-10 07:30,10,19.4,19.45,19.4,19.4,702
20141101|2014-11-10 08:00,10,19.45,19.5,19.45,19.5,35
20141101|2014-11-10 08:30,10,19.5,19.5,19.35,19.35,372
20141101|2014-11-10 09:00,10,19.4,19.4,19.25,19.3,95
20141101|2014-11-10 09:30,10,19.25,19.25,18.95,18.95,1167
20141101|2014-11-10 10:00,10,18.95,19.1,18.9,19,1075
20141101|2014-11-10 10:30,10,18.9,18.9,18.9,18.9,55
20141101|2014-11-11 02:00,11,18.95,18.95,18.55,18.55,667
20141101|2014-11-11 02:30,11,18.55,18.6,18.4,18.55,493
20141101|2014-11-11 03:00,11,18.6,18.7,18.6,18.65,421
20141101|2014-11-11 03:30,11,18.6,18.6,18.45,18.5,568
20141101|2014-11-11 04:00,11,18.5,18.55,18.5,18.5,138
20141101|2014-11-11 04:30,11,18.5,18.6,18.5,18.55,41
20141101|2014-11-11 05:00,11,18.55,18.55,18.5,18.5,60
20141101|2014-11-11 05:30,11,18.5,18.5,18.45,18.45,4
20141101|2014-11-11 06:00,11,18.45,18.45,18.4,18.4,92
20141101|2014-11-11 06:30,11,18.35,18.35,18.25,18.25,777
20141101|2014-11-11 07:00,11,18.3,18.35,18.25,18.35,195
20141101|2014-11-11 07:30,11,18.35,18.45,18.35,18.4,121
20141101|2014-11-11 08:00,11,18.45,18.5,18.4,18.4,87
20141101|2014-11-11 08:30,11,18.5,18.65,18.45,18.55,760
20141101|2014-11-11 09:00,11,18.5,18.55,18.35,18.35,430
20141101|2014-11-11 09:30,11,18.35,18.45,18.3,18.3,603
20141101|2014-11-11 10:00,11,18.3,18.35,18.25,18.3,573
20141101|2014-11-11 10:30,11,18.25,18.25,18.25,18.25,243
20141101|2014-11-12 02:00,12,18.35,18.65,18.3,18.6,392
20141101|2014-11-12 02:30,12,18.6,18.85,18.6,18.85,1147
20141101|2014-11-12 03:00,12,18.85,18.9,18.65,18.65,416
20141101|2014-11-12 03:30,12,18.7,18.7,18.6,18.65,76
20141101|2014-11-12 04:00,12,18.7,18.7,18.55,18.55,565
20141101|2014-11-12 04:30,12,18.6,18.7,18.55,18.7,116
20141101|2014-11-12 05:00,12,18.75,18.95,18.75,18.85,172
20141101|2014-11-12 05:30,12,18.95,19.05,18.9,19.05,28
20141101|2014-11-12 06:00,12,19.1,19.2,19.1,19.2,206
20141101|2014-11-12 06:30,12,19.2,19.3,19.2,19.3,228
20141101|2014-11-12 07:00,12,19.35,19.45,19.35,19.45,648
20141101|2014-11-12 07:30,12,19.5,19.5,19.35,19.35,442
20141101|2014-11-12 08:00,12,19.3,19.6,19.3,19.6,204
20141101|2014-11-12 08:30,12,19.55,19.6,19.45,19.6,413
20141101|2014-11-12 09:00,12,19.55,19.55,19.3,19.35,382
20141101|2014-11-12 09:30,12,19.45,19.6,19.45,19.6,71
20141101|2014-11-12 10:00,12,19.55,19.65,19.5,19.55,1706
20141101|2014-11-13 02:00,13,19.1,19.3,19.05,19.05,243
20141101|2014-11-13 02:30,13,19,19.05,18.95,19,660
20141101|2014-11-13 03:00,13,19,19.05,18.85,18.95,418
20141101|2014-11-13 03:30,13,18.95,19.1,18.95,19.1,363
20141101|2014-11-13 04:00,13,19.15,19.25,19.15,19.2,133
20141101|2014-11-13 04:30,13,19.25,19.25,19.05,19.1,177
20141101|2014-11-13 05:00,13,19.1,19.25,19.1,19.25,293
20141101|2014-11-13 05:30,13,19.2,19.3,19.1,19.15,76
20141101|2014-11-13 06:00,13,19.25,19.3,19.2,19.3,24
20141101|2014-11-13 06:30,13,19.35,19.6,19.35,19.6,460
20141101|2014-11-13 07:00,13,19.65,20.1,19.65,19.95,792
20141101|2014-11-13 07:30,13,19.95,20.05,19.8,19.8,357
20141101|2014-11-13 08:00,13,19.85,19.85,19.7,19.8,89
20141101|2014-11-13 08:30,13,19.75,19.75,19.3,19.45,839
20141101|2014-11-13 09:00,13,19.45,19.6,19.3,19.3,451
20141101|2014-11-13 09:30,13,19.3,19.4,19.3,19.35,453
20141101|2014-11-13 10:00,13,19.35,19.7,19.35,19.6,758
20141101|2014-11-14 02:00,14,19.4,19.6,19.4,19.55,820
20141101|2014-11-14 02:30,14,19.6,19.75,19.45,19.7,333
20141101|2014-11-14 03:00,14,19.75,19.75,19.4,19.6,737
20141101|2014-11-14 03:30,14,19.7,19.7,19.55,19.55,57
20141101|2014-11-14 04:00,14,19.5,19.6,19.5,19.5,111
20141101|2014-11-14 04:30,14,19.55,19.85,19.5,19.8,555
20141101|2014-11-14 05:00,14,19.8,19.95,19.75,19.95,181
20141101|2014-11-14 05:30,14,19.95,20.25,19.95,20.25,841
20141101|2014-11-14 06:00,14,20.2,20.25,19.95,19.95,139
20141101|2014-11-14 06:30,14,19.95,20.1,19.95,19.95,50
20141101|2014-11-14 07:00,14,19.9,19.95,19.7,19.75,61
20141101|2014-11-14 07:30,14,19.75,20,19.7,19.95,332
20141101|2014-11-14 08:00,14,19.9,20,19.9,19.95,50
20141101|2014-11-14 08:30,14,19.9,20.1,19.85,20,285
20141101|2014-11-14 09:00,14,19.9,19.95,19.85,19.9,219
20141101|2014-11-14 09:30,14,19.95,20.05,19.9,19.9,430
20141101|2014-11-14 10:00,14,19.9,19.95,19.75,19.8,1227
20141101|2014-11-14 10:30,14,19.7,19.7,19.7,19.7,35
20141101|2014-11-17 02:00,17,19.95,20.25,19.85,20,552
20141101|2014-11-17 02:30,17,19.95,20.25,19.95,20.25,1757
20141101|2014-11-17 03:00,17,20.25,20.35,20.1,20.3,453
20141101|2014-11-17 03:30,17,20.4,20.5,20.25,20.3,1275
20141101|2014-11-17 04:00,17,20.25,20.25,20.05,20.1,58
20141101|2014-11-17 04:30,17,20.05,20.05,19.85,19.9,55
20141101|2014-11-17 05:00,17,19.95,20.1,19.95,20,893
20141101|2014-11-17 05:30,17,19.95,20.05,19.95,20,152
20141101|2014-11-17 06:00,17,19.95,19.95,19.95,19.95,111
20141101|2014-11-17 06:30,17,19.9,19.9,19.75,19.75,583
20141101|2014-11-17 07:00,17,19.7,19.7,19.55,19.55,887
20141101|2014-11-17 07:30,17,19.65,19.75,19.55,19.6,543
20141101|2014-11-17 08:00,17,19.65,19.75,19.65,19.75,151
20141101|2014-11-17 08:30,17,19.7,19.75,19.55,19.6,396
20141101|2014-11-17 09:00,17,19.55,19.65,19.15,19.2,1012
20141101|2014-11-17 09:30,17,19.2,19.3,19.2,19.2,566
20141101|2014-11-17 10:00,17,19.2,19.25,19.15,19.25,2106
20141101|2014-11-17 10:30,17,19.25,19.25,19.25,19.25,11
20141101|2014-11-18 02:00,18,19.05,19.15,18.85,19.05,795
20141101|2014-11-18 02:30,18,18.9,18.95,18.8,18.95,550
20141101|2014-11-18 03:00,18,18.95,18.95,18.75,18.75,1162
20141101|2014-11-18 03:30,18,18.8,18.8,18.7,18.8,1424
20141101|2014-11-18 04:00,18,18.7,18.8,18.65,18.8,726
20141101|2014-11-18 04:30,18,18.85,18.9,18.7,18.7,195
20141101|2014-11-18 05:00,18,18.75,18.75,18.75,18.75,156
20141101|2014-11-18 05:30,18,18.75,18.75,18.7,18.7,8
20141101|2014-11-18 06:00,18,18.65,18.65,18.65,18.65,101
20141101|2014-11-18 06:30,18,18.65,18.65,18.65,18.65,209
20141101|2014-11-18 07:00,18,18.7,18.85,18.65,18.85,466
20141101|2014-11-18 07:30,18,18.85,19,18.85,18.95,454
20141101|2014-11-18 08:00,18,18.9,18.9,18.8,18.8,238
20141101|2014-11-18 08:30,18,18.8,18.85,18.65,18.65,917
20141101|2014-11-18 09:00,18,18.7,18.8,18.7,18.8,495
20141101|2014-11-18 09:30,18,18.8,18.85,18.8,18.85,1302
20141101|2014-11-18 10:00,18,18.85,18.85,18.75,18.8,1938
20141101|2014-11-18 10:30,18,18.8,18.8,18.8,18.8,120
20141101|2014-11-19 02:00,19,19,19.3,19,19.25,230
20141101|2014-11-19 02:30,19,19.25,19.3,18.9,19.1,867
20141101|2014-11-19 03:00,19,18.95,18.95,18.7,18.7,257
20141101|2014-11-19 03:30,19,18.7,18.8,18.65,18.8,989
20141101|2014-11-19 04:00,19,18.8,18.85,18.8,18.8,1372
20141101|2014-11-19 04:30,19,18.8,19.2,18.8,19.1,6171
20141201|2014-04-22 02:00,22,20,20,20,20,3
20141201|2014-04-22 05:00,22,19.6,19.6,19.55,19.55,200
20141201|2014-04-22 05:30,22,19.55,19.55,19.55,19.55,1
20141201|2014-04-22 06:00,22,19.5,19.5,19.5,19.5,20
20141201|2014-04-22 06:30,22,19.55,19.55,19.55,19.55,100
20141201|2014-04-23 10:00,23,19.5,19.5,19.5,19.5,1
20141201|2014-04-24 06:00,24,19.6,19.6,19.6,19.6,3
20141201|2014-04-24 08:30,24,19.55,19.7,19.55,19.7,16
20141201|2014-04-24 09:00,24,19.7,19.7,19.65,19.65,11
20141201|2014-04-25 08:00,25,19.6,19.6,19.6,19.6,75
20141201|2014-04-28 06:30,28,19.5,19.5,19.5,19.5,10
20141201|2014-04-28 07:00,28,19.5,19.5,19.5,19.5,1
20141201|2014-04-28 07:30,28,19.5,19.7,19.5,19.65,178
20141201|2014-04-28 08:30,28,19.65,19.65,19.6,19.6,126
20141201|2014-04-28 09:00,28,19.6,19.6,19.55,19.55,150
20141201|2014-04-29 10:00,29,19.5,19.5,19.5,19.5,10
20141201|2014-04-30 06:30,30,19.6,19.6,19.6,19.6,20
20141201|2014-04-30 07:00,30,19.45,19.45,19.45,19.45,200
20141201|2014-04-30 09:00,30,19.55,19.55,19.55,19.55,10
20141201|2014-05-02 06:00,2,19.45,19.45,19.45,19.45,100
20141201|2014-05-02 07:30,2,19.55,19.55,19.55,19.55,10
20141201|2014-05-05 08:00,5,19.55,19.55,19.55,19.55,2
20141201|2014-05-05 08:30,5,19.6,19.6,19.6,19.6,8
20141201|2014-05-05 09:00,5,19.45,19.45,19.45,19.45,200
20141201|2014-05-05 10:30,5,19.3,19.3,19.3,19.3,2
20141201|2014-05-06 02:00,6,19.5,19.5,19.5,19.5,10
20141201|2014-05-06 09:00,6,19.45,19.45,19.45,19.45,200
20141201|2014-05-07 06:30,7,19.4,19.4,19.4,19.4,12
20141201|2014-05-07 09:30,7,19.4,19.4,19.4,19.4,100
20141201|2014-05-07 10:00,7,19.4,19.4,19.4,19.4,50
20141201|2014-05-08 06:30,8,19.1,19.1,19.1,19.1,10
20141201|2014-05-08 07:00,8,19.15,19.15,19.15,19.15,37
20141201|2014-05-08 07:30,8,19.15,19.15,19.15,19.15,270
20141201|2014-05-09 04:00,9,19.2,19.2,19.2,19.2,11
20141201|2014-05-09 06:00,9,19.15,19.15,19.15,19.15,10
20141201|2014-05-12 02:00,12,19,19,19,19,1
20141201|2014-05-12 02:30,12,19,19,19,19,2
20141201|2014-05-12 05:30,12,18.9,18.9,18.9,18.9,1
20141201|2014-05-13 04:30,13,18.8,18.8,18.8,18.8,6
20141201|2014-05-13 05:00,13,18.75,18.75,18.75,18.75,5
20141201|2014-05-13 06:30,13,18.75,18.75,18.75,18.75,5
20141201|2014-05-14 09:30,14,18.6,18.6,18.6,18.6,39
20141201|2014-05-14 10:00,14,18.65,18.7,18.65,18.7,13
20141201|2014-05-15 04:00,15,18.6,18.6,18.6,18.6,1
20141201|2014-05-15 08:00,15,18.65,18.65,18.65,18.65,100
20141201|2014-05-15 08:30,15,18.85,18.85,18.85,18.85,265
20141201|2014-05-15 09:00,15,18.8,18.8,18.75,18.75,50
20141201|2014-05-15 09:30,15,18.7,18.7,18.7,18.7,10
20141201|2014-05-15 10:00,15,18.75,18.75,18.75,18.75,4
20141201|2014-05-16 04:30,16,18.85,18.85,18.85,18.85,1
20141201|2014-05-16 05:00,16,18.85,18.85,18.85,18.85,5
20141201|2014-05-16 06:30,16,18.6,18.6,18.6,18.6,50
20141201|2014-05-16 07:00,16,18.6,18.65,18.6,18.65,187
20141201|2014-05-19 09:00,19,18.65,18.65,18.65,18.65,5
20141201|2014-05-19 10:00,19,18.6,18.6,18.55,18.55,30
20141201|2014-05-20 10:00,20,18.4,18.4,18.35,18.35,163
20141201|2014-05-21 03:00,21,18.45,18.45,18.45,18.45,34
20141201|2014-05-21 07:00,21,18.45,18.45,18.45,18.45,200
20141201|2014-05-21 08:00,21,18.4,18.4,18.4,18.4,20
20141201|2014-05-21 09:30,21,18.4,18.45,18.4,18.45,101
20141201|2014-05-21 10:00,21,18.4,18.4,18.35,18.35,46
20141201|2014-05-22 02:30,22,18.5,18.5,18.5,18.5,50
20141201|2014-05-22 03:30,22,18.45,18.45,18.45,18.45,5
20141201|2014-05-22 08:30,22,18.4,18.4,18.4,18.4,2
20141201|2014-05-22 09:00,22,18.45,18.45,18.4,18.4,20
20141201|2014-05-22 10:00,22,18.45,18.45,18.4,18.4,8
20141201|2014-05-23 04:00,23,18.5,18.5,18.5,18.5,40
20141201|2014-05-23 08:00,23,18.45,18.45,18.45,18.45,1
20141201|2014-05-23 08:30,23,18.5,18.5,18.5,18.5,50
20141201|2014-05-23 09:00,23,18.5,18.5,18.5,18.5,10
20141201|2014-05-26 05:30,26,18.4,18.4,18.4,18.4,37
20141201|2014-05-27 03:00,27,18.3,18.3,18.3,18.3,1
20141201|2014-05-27 04:00,27,18.5,18.5,18.3,18.45,55
20141201|2014-05-27 06:30,27,18.35,18.35,18.35,18.35,300
20141201|2014-05-27 08:00,27,18.3,18.4,18.3,18.4,340
20141201|2014-05-27 09:00,27,18.35,18.35,18.35,18.35,10
20141201|2014-05-27 09:30,27,18.4,18.4,18.4,18.4,3
20141201|2014-05-27 10:00,27,18.35,18.35,18.35,18.35,140
20141201|2014-05-28 03:30,28,18.35,18.35,18.35,18.35,30
20141201|2014-05-28 05:00,28,18.3,18.3,18.3,18.3,1
20141201|2014-05-28 05:30,28,18.25,18.3,18.25,18.3,6
20141201|2014-05-28 06:00,28,18.3,18.3,18.3,18.3,15
20141201|2014-05-28 06:30,28,18.25,18.25,18.25,18.25,1
20141201|2014-05-28 07:30,28,18.3,18.3,18.3,18.3,60
20141201|2014-05-28 08:00,28,18.3,18.3,18.3,18.3,3
20141201|2014-05-28 08:30,28,18.3,18.35,18.3,18.35,118
20141201|2014-05-28 09:00,28,18.35,18.4,18.35,18.4,119
20141201|2014-05-28 09:30,28,18.4,18.4,18.4,18.4,202
20141201|2014-05-29 04:00,29,18.4,18.4,18.4,18.4,5
20141201|2014-05-29 04:30,29,18.4,18.4,18.4,18.4,2
20141201|2014-05-29 08:00,29,18.4,18.4,18.4,18.4,22
20141201|2014-05-29 09:00,29,18.35,18.35,18.35,18.35,300
20141201|2014-05-29 10:00,29,18.4,18.4,18.35,18.35,305
20141201|2014-05-30 03:00,30,18.45,18.45,18.45,18.45,5
20141201|2014-05-30 05:00,30,18.4,18.4,18.4,18.4,5
20141201|2014-05-30 05:30,30,18.4,18.4,18.4,18.4,1
20141201|2014-05-30 06:30,30,18.4,18.4,18.4,18.4,360
20141201|2014-05-30 08:30,30,18.4,18.4,18.4,18.4,8
20141201|2014-05-30 09:00,30,18.45,18.45,18.45,18.45,1
20141201|2014-05-30 09:30,30,18.45,18.45,18.45,18.45,40
20141201|2014-05-30 10:00,30,18.4,18.4,18.4,18.4,75
20141201|2014-06-02 03:00,2,18.5,18.5,18.5,18.5,100
20141201|2014-06-02 04:00,2,18.5,18.55,18.5,18.5,9
20141201|2014-06-02 06:30,2,18.5,18.6,18.5,18.55,400
20141201|2014-06-02 10:00,2,18.55,18.55,18.55,18.55,200
20141201|2014-06-03 02:00,3,18.5,18.5,18.5,18.5,1
20141201|2014-06-03 03:00,3,18.5,18.5,18.5,18.5,10
20141201|2014-06-03 03:30,3,18.5,18.5,18.5,18.5,90
20141201|2014-06-03 06:00,3,18.55,18.55,18.55,18.55,60
20141201|2014-06-03 07:00,3,18.55,18.55,18.55,18.55,40
20141201|2014-06-03 07:30,3,18.55,18.55,18.55,18.55,200
20141201|2014-06-03 08:30,3,18.55,18.55,18.55,18.55,53
20141201|2014-06-03 10:00,3,18.5,18.5,18.45,18.45,251
20141201|2014-06-04 02:00,4,18.45,18.45,18.45,18.45,1
20141201|2014-06-04 06:30,4,18.5,18.5,18.45,18.45,4
20141201|2014-06-04 07:00,4,18.5,18.5,18.45,18.45,32
20141201|2014-06-04 08:30,4,18.45,18.45,18.45,18.45,1
20141201|2014-06-04 09:30,4,18.4,18.5,18.4,18.5,15
20141201|2014-06-04 10:00,4,18.5,18.5,18.4,18.4,7
20141201|2014-06-05 04:00,5,18.45,18.45,18.45,18.45,2
20141201|2014-06-05 05:30,5,18.45,18.45,18.45,18.45,1
20141201|2014-06-05 06:00,5,18.4,18.4,18.4,18.4,13
20141201|2014-06-05 06:30,5,18.35,18.35,18.3,18.3,17
20141201|2014-06-05 07:00,5,18.3,18.3,18.3,18.3,10
20141201|2014-06-05 07:30,5,18.15,18.2,18.15,18.2,331
20141201|2014-06-05 08:30,5,18.2,18.2,18.2,18.2,10
20141201|2014-06-05 09:30,5,18.1,18.1,18.1,18.1,10
20141201|2014-06-05 10:00,5,18.1,18.1,18.05,18.05,5
20141201|2014-06-06 02:00,6,18,18,18,18,1
20141201|2014-06-06 05:00,6,17.9,17.9,17.9,17.9,5
20141201|2014-06-06 06:30,6,17.9,17.9,17.9,17.9,45
20141201|2014-06-06 07:00,6,17.9,17.95,17.9,17.95,21
20141201|2014-06-06 08:00,6,17.8,17.8,17.8,17.8,1
20141201|2014-06-06 08:30,6,17.8,17.8,17.8,17.8,5
20141201|2014-06-06 09:00,6,17.8,17.8,17.75,17.75,85
20141201|2014-06-06 09:30,6,17.7,17.7,17.7,17.7,30
20141201|2014-06-06 10:00,6,17.65,17.7,17.65,17.7,24
20141201|2014-06-09 03:00,9,17.7,17.7,17.7,17.7,1
20141201|2014-06-10 02:30,10,17.8,17.8,17.8,17.8,2
20141201|2014-06-10 03:00,10,17.8,17.8,17.7,17.7,35
20141201|2014-06-10 03:30,10,17.65,17.65,17.65,17.65,13
20141201|2014-06-10 04:30,10,17.65,17.65,17.6,17.6,9
20141201|2014-06-10 05:00,10,17.55,17.55,17.5,17.5,7
20141201|2014-06-10 06:30,10,17.65,17.65,17.65,17.65,104
20141201|2014-06-10 07:30,10,17.6,17.7,17.6,17.7,18
20141201|2014-06-10 08:00,10,17.7,17.7,17.7,17.7,3
20141201|2014-06-10 09:00,10,17.65,17.65,17.65,17.65,100
20141201|2014-06-10 09:30,10,17.65,17.65,17.65,17.65,90
20141201|2014-06-10 10:00,10,17.65,17.65,17.6,17.6,65
20141201|2014-06-11 03:00,11,17.65,17.7,17.65,17.7,100
20141201|2014-06-11 03:30,11,17.7,17.7,17.7,17.7,69
20141201|2014-06-11 04:00,11,17.75,17.75,17.75,17.75,203
20141201|2014-06-11 04:30,11,17.75,17.75,17.75,17.75,150
20141201|2014-06-11 06:30,11,17.8,17.8,17.8,17.8,200
20141201|2014-06-11 07:00,11,17.8,17.8,17.8,17.8,67
20141201|2014-06-11 09:00,11,17.75,17.75,17.75,17.75,1
20141201|2014-06-11 09:30,11,17.75,17.75,17.75,17.75,1
20141201|2014-06-11 10:00,11,17.75,17.75,17.7,17.7,37
20141201|2014-06-12 02:00,12,17.8,17.8,17.75,17.75,110
20141201|2014-06-12 03:30,12,17.75,17.75,17.75,17.75,101
20141201|2014-06-12 04:00,12,17.75,17.75,17.75,17.75,78
20141201|2014-06-12 04:30,12,17.75,17.75,17.75,17.75,56
20141201|2014-06-12 07:00,12,17.8,17.8,17.75,17.75,129
20141201|2014-06-12 07:30,12,17.75,17.75,17.75,17.75,50
20141201|2014-06-12 08:00,12,17.75,17.75,17.75,17.75,100
20141201|2014-06-12 08:30,12,17.75,17.75,17.75,17.75,152
20141201|2014-06-12 09:00,12,17.75,17.8,17.75,17.8,125
20141201|2014-06-12 09:30,12,17.85,17.85,17.85,17.85,85
20141201|2014-06-12 10:00,12,17.8,17.8,17.8,17.8,604
20141201|2014-06-13 02:30,13,17.95,18,17.95,18,8
20141201|2014-06-13 03:00,13,18,18,17.95,18,583
20141201|2014-06-13 03:30,13,17.95,17.95,17.95,17.95,100
20141201|2014-06-13 04:00,13,18,18,18,18,202
20141201|2014-06-13 04:30,13,18,18,18,18,225
20141201|2014-06-13 05:00,13,18.05,18.05,18.05,18.05,10
20141201|2014-06-13 05:30,13,18.1,18.1,18.1,18.1,90
20141201|2014-06-13 06:30,13,18,18,18,18,321
20141201|2014-06-13 07:00,13,18,18,18,18,10
20141201|2014-06-13 07:30,13,18,18,18,18,340
20141201|2014-06-13 08:00,13,18.05,18.05,17.95,17.95,478
20141201|2014-06-13 09:00,13,18,18,18,18,508
20141201|2014-06-13 10:00,13,17.9,18,17.9,18,122
20141201|2014-06-16 03:30,16,18,18,18,18,10
20141201|2014-06-16 04:30,16,18,18,18,18,50
20141201|2014-06-16 05:00,16,18,18,18,18,10
20141201|2014-06-16 07:00,16,18,18,18,18,1
20141201|2014-06-16 08:30,16,18,18,17.9,17.9,411
20141201|2014-06-16 09:00,16,17.95,17.95,17.95,17.95,150
20141201|2014-06-16 10:00,16,17.95,17.95,17.9,17.95,252
20141201|2014-06-17 04:30,17,17.9,17.9,17.9,17.9,53
20141201|2014-06-17 05:00,17,17.9,17.9,17.9,17.9,200
20141201|2014-06-17 08:00,17,17.9,17.9,17.9,17.9,50
20141201|2014-06-17 08:30,17,17.9,17.9,17.9,17.9,1
20141201|2014-06-17 09:00,17,17.85,17.85,17.8,17.8,94
20141201|2014-06-17 09:30,17,17.85,17.85,17.85,17.85,241
20141201|2014-06-17 10:00,17,17.85,17.9,17.85,17.85,850
20141201|2014-06-18 02:30,18,17.85,17.85,17.85,17.85,20
20141201|2014-06-18 04:30,18,17.75,17.75,17.75,17.75,51
20141201|2014-06-18 05:00,18,17.75,17.75,17.75,17.75,6
20141201|2014-06-18 06:00,18,17.75,17.75,17.75,17.75,1
20141201|2014-06-18 08:00,18,17.75,17.75,17.75,17.75,142
20141201|2014-06-18 08:30,18,17.75,17.75,17.7,17.7,105
20141201|2014-06-18 10:00,18,17.75,17.75,17.75,17.75,50
20141201|2014-06-19 02:30,19,17.55,17.55,17.55,17.55,5
20141201|2014-06-19 03:00,19,17.55,17.55,17.55,17.55,150
20141201|2014-06-19 03:30,19,17.55,17.55,17.55,17.55,263
20141201|2014-06-19 04:00,19,17.55,17.55,17.55,17.55,10
20141201|2014-06-19 04:30,19,17.5,17.5,17.5,17.5,46
20141201|2014-06-19 05:00,19,17.55,17.55,17.55,17.55,10
20141201|2014-06-19 06:00,19,17.5,17.5,17.5,17.5,100
20141201|2014-06-19 06:30,19,17.5,17.5,17.5,17.5,51
20141201|2014-06-19 07:00,19,17.55,17.55,17.55,17.55,32
20141201|2014-06-19 07:30,19,17.45,17.45,17.45,17.45,6
20141201|2014-06-19 08:00,19,17.4,17.4,17.4,17.4,6
20141201|2014-06-19 08:30,19,17.4,17.4,17.4,17.4,11
20141201|2014-06-19 09:30,19,17.45,17.5,17.45,17.5,19
20141201|2014-06-19 10:00,19,17.45,17.45,17.45,17.45,1
20141201|2014-06-20 04:00,20,17.55,17.55,17.55,17.55,1
20141201|2014-06-20 04:30,20,17.55,17.55,17.55,17.55,149
20141201|2014-06-20 06:30,20,17.5,17.5,17.45,17.45,16
20141201|2014-06-20 08:00,20,17.45,17.45,17.4,17.4,250
20141201|2014-06-20 09:00,20,17.3,17.3,17.3,17.3,250
20141201|2014-06-20 09:30,20,17.4,17.4,17.35,17.35,245
20141201|2014-06-20 10:00,20,17.4,17.4,17.4,17.4,10
20141201|2014-06-23 02:00,23,17.5,17.55,17.5,17.55,156
20141201|2014-06-23 02:30,23,17.55,17.55,17.55,17.55,150
20141201|2014-06-23 08:30,23,17.5,17.5,17.5,17.5,13
20141201|2014-06-23 09:00,23,17.5,17.5,17.5,17.5,153
20141201|2014-06-24 04:00,24,17.5,17.5,17.5,17.5,15
20141201|2014-06-24 05:00,24,17.55,17.55,17.55,17.55,13
20141201|2014-06-24 05:30,24,17.55,17.55,17.55,17.55,7
20141201|2014-06-24 07:00,24,17.55,17.55,17.55,17.55,5
20141201|2014-06-24 09:00,24,17.5,17.5,17.5,17.5,1
20141201|2014-06-24 09:30,24,17.5,17.5,17.5,17.5,49
20141201|2014-06-24 10:00,24,17.45,17.45,17.4,17.4,135
20141201|2014-06-25 04:30,25,17.6,17.6,17.55,17.55,32
20141201|2014-06-25 06:30,25,17.55,17.55,17.55,17.55,15
20141201|2014-06-25 07:00,25,17.6,17.6,17.6,17.6,2
20141201|2014-06-25 07:30,25,17.6,17.65,17.6,17.65,117
20141201|2014-06-25 08:00,25,17.65,17.7,17.65,17.7,17
20141201|2014-06-25 08:30,25,17.7,17.75,17.65,17.65,30
20141201|2014-06-25 09:00,25,17.7,17.7,17.7,17.7,9
20141201|2014-06-25 09:30,25,17.65,17.65,17.6,17.6,10
20141201|2014-06-25 10:00,25,17.6,17.6,17.45,17.45,453
20141201|2014-06-26 03:00,26,17.5,17.5,17.5,17.5,5
20141201|2014-06-26 04:30,26,17.4,17.4,17.4,17.4,5
20141201|2014-06-26 08:30,26,17.5,17.55,17.5,17.55,22
20141201|2014-06-26 09:00,26,17.6,17.6,17.6,17.6,1
20141201|2014-06-26 09:30,26,17.45,17.45,17.45,17.45,10
20141201|2014-06-27 04:00,27,17.5,17.55,17.5,17.5,10
20141201|2014-06-27 08:00,27,17.45,17.45,17.45,17.45,37
20141201|2014-06-30 02:00,30,17.45,17.45,17.4,17.4,17
20141201|2014-06-30 03:00,30,17.45,17.45,17.45,17.45,22
20141201|2014-06-30 06:00,30,17.5,17.5,17.5,17.5,1
20141201|2014-06-30 07:00,30,17.5,17.5,17.5,17.5,4
20141201|2014-06-30 08:30,30,17.45,17.45,17.4,17.4,328
20141201|2014-07-01 06:00,1,17.35,17.35,17.3,17.3,22
20141201|2014-07-01 07:30,1,17.25,17.25,17.25,17.25,22
20141201|2014-07-02 02:00,2,17.15,17.15,17.15,17.15,15
20141201|2014-07-02 03:30,2,17.15,17.15,17.15,17.15,5
20141201|2014-07-02 04:00,2,17.1,17.1,17.1,17.1,61
20141201|2014-07-02 04:30,2,17.1,17.1,17.1,17.1,189
20141201|2014-07-02 08:30,2,17.15,17.15,17.1,17.1,180
20141201|2014-07-02 09:00,2,17.1,17.1,17.1,17.1,5
20141201|2014-07-02 09:30,2,17.05,17.05,17.05,17.05,14
20141201|2014-07-02 10:00,2,17.05,17.05,17.05,17.05,2
20141201|2014-07-03 04:00,3,16.95,16.95,16.95,16.95,10
20141201|2014-07-03 05:30,3,16.9,16.9,16.9,16.9,2
20141201|2014-07-03 08:00,3,16.85,16.85,16.85,16.85,1
20141201|2014-07-03 08:30,3,16.8,16.8,16.8,16.8,12
20141201|2014-07-03 09:30,3,16.85,16.85,16.85,16.85,10
20141201|2014-07-03 10:00,3,16.8,16.8,16.8,16.8,240
20141201|2014-07-04 09:00,4,16.8,16.8,16.8,16.8,20
20141201|2014-07-07 02:30,7,16.85,16.85,16.85,16.85,8
20141201|2014-07-07 03:00,7,16.85,16.85,16.85,16.85,1
20141201|2014-07-07 09:00,7,16.85,16.85,16.85,16.85,10
20141201|2014-07-08 03:00,8,17.1,17.1,17.1,17.1,5
20141201|2014-07-08 03:30,8,17.1,17.1,17.1,17.1,25
20141201|2014-07-08 05:00,8,17.05,17.05,17.05,17.05,15
20141201|2014-07-08 08:30,8,17.2,17.2,17.2,17.2,100
20141201|2014-07-08 09:00,8,17.2,17.2,17.2,17.2,93
20141201|2014-07-08 10:00,8,17.2,17.2,17.1,17.1,340
20141201|2014-07-09 03:30,9,17,17,17,17,10
20141201|2014-07-09 04:30,9,17,17,17,17,6
20141201|2014-07-09 07:30,9,16.85,16.85,16.85,16.85,5
20141201|2014-07-10 02:00,10,16.95,16.95,16.9,16.9,4
20141201|2014-07-10 03:30,10,17.1,17.15,17.1,17.15,9
20141201|2014-07-10 04:00,10,17.15,17.15,17.15,17.15,4
20141201|2014-07-10 04:30,10,17.2,17.2,17.2,17.2,10
20141201|2014-07-10 05:00,10,17.2,17.25,17.2,17.25,10
20141201|2014-07-10 06:30,10,17.1,17.1,17.1,17.1,50
20141201|2014-07-10 07:30,10,17.15,17.2,17.15,17.2,20
20141201|2014-07-10 08:00,10,17.25,17.25,17.25,17.25,1
20141201|2014-07-10 08:30,10,17.2,17.2,17.15,17.15,5
20141201|2014-07-10 09:00,10,17.05,17.05,17,17,46
20141201|2014-07-10 09:30,10,17,17,17,17,25
20141201|2014-07-11 02:00,11,17.1,17.1,17,17,114
20141201|2014-07-11 02:30,11,16.95,16.95,16.95,16.95,2
20141201|2014-07-11 04:00,11,16.95,16.95,16.95,16.95,1
20141201|2014-07-11 06:00,11,16.95,16.95,16.95,16.95,80
20141201|2014-07-11 08:00,11,16.95,17,16.95,17,15
20141201|2014-07-11 08:30,11,17.05,17.1,17.05,17.05,37
20141201|2014-07-14 02:00,14,16.9,16.9,16.85,16.85,3
20141201|2014-07-14 02:30,14,16.85,16.85,16.85,16.85,1
20141201|2014-07-14 03:00,14,16.8,16.8,16.8,16.8,1
20141201|2014-07-14 05:30,14,16.75,16.75,16.75,16.75,3
20141201|2014-07-14 09:00,14,16.75,16.75,16.75,16.75,1
20141201|2014-07-14 09:30,14,16.7,16.7,16.7,16.7,2
20141201|2014-07-14 10:00,14,16.7,16.7,16.7,16.7,1
20141201|2014-07-15 02:30,15,16.65,16.65,16.65,16.65,5
20141201|2014-07-15 04:00,15,16.7,16.7,16.7,16.7,10
20141201|2014-07-15 05:30,15,16.6,16.6,16.6,16.6,5
20141201|2014-07-15 08:00,15,16.65,16.65,16.65,16.65,70
20141201|2014-07-15 08:30,15,16.65,16.65,16.65,16.65,10
20141201|2014-07-15 09:30,15,16.65,16.65,16.65,16.65,200
20141201|2014-07-15 10:00,15,16.65,16.65,16.65,16.65,96
20141201|2014-07-16 03:00,16,16.6,16.6,16.55,16.55,29
20141201|2014-07-16 07:00,16,16.5,16.5,16.5,16.5,20
20141201|2014-07-16 09:00,16,16.55,16.55,16.55,16.55,70
20141201|2014-07-16 09:30,16,16.6,16.6,16.6,16.6,303
20141201|2014-07-16 10:00,16,16.6,16.6,16.6,16.6,5
20141201|2014-07-17 02:30,17,16.75,16.75,16.75,16.75,13
20141201|2014-07-17 03:00,17,16.7,16.7,16.7,16.7,27
20141201|2014-07-17 03:30,17,16.75,16.75,16.75,16.75,3
20141201|2014-07-17 04:00,17,16.7,16.75,16.7,16.75,38
20141201|2014-07-17 05:30,17,16.8,16.8,16.8,16.8,55
20141201|2014-07-17 06:30,17,16.8,16.8,16.8,16.8,12
20141201|2014-07-17 07:30,17,16.8,16.8,16.8,16.8,5
20141201|2014-07-17 08:30,17,16.75,16.75,16.75,16.75,250
20141201|2014-07-17 09:30,17,16.7,16.7,16.7,16.7,10
20141201|2014-07-17 10:00,17,16.8,16.85,16.8,16.85,198
20141201|2014-07-18 02:00,18,16.9,17,16.9,17,32
20141201|2014-07-18 02:30,18,16.95,16.95,16.85,16.85,273
20141201|2014-07-18 03:00,18,16.9,17,16.9,16.95,14
20141201|2014-07-18 06:00,18,16.95,16.95,16.95,16.95,101
20141201|2014-07-18 07:30,18,16.95,16.95,16.95,16.95,1
20141201|2014-07-18 08:00,18,16.9,16.9,16.9,16.9,5
20141201|2014-07-18 08:30,18,16.9,16.9,16.9,16.9,10
20141201|2014-07-18 09:00,18,16.85,16.85,16.85,16.85,23
20141201|2014-07-18 09:30,18,16.85,16.85,16.85,16.85,1
20141201|2014-07-18 10:00,18,16.75,16.75,16.75,16.75,20
20141201|2014-07-21 03:00,21,16.85,16.85,16.85,16.85,1
20141201|2014-07-21 03:30,21,16.85,16.85,16.8,16.8,12
20141201|2014-07-21 04:00,21,16.8,16.8,16.8,16.8,1
20141201|2014-07-21 04:30,21,16.75,16.75,16.75,16.75,12
20141201|2014-07-21 05:00,21,16.75,16.75,16.75,16.75,20
20141201|2014-07-21 05:30,21,16.75,16.75,16.75,16.75,2
20141201|2014-07-21 07:00,21,16.8,16.8,16.8,16.8,98
20141201|2014-07-21 07:30,21,16.8,16.8,16.8,16.8,20
20141201|2014-07-21 08:00,21,16.85,16.85,16.85,16.85,49
20141201|2014-07-21 08:30,21,16.85,16.85,16.85,16.85,11
20141201|2014-07-21 09:00,21,16.8,16.8,16.8,16.8,3
20141201|2014-07-21 09:30,21,16.9,16.9,16.9,16.9,120
20141201|2014-07-21 10:00,21,16.95,17,16.95,17,12
20141201|2014-07-22 02:30,22,16.8,16.8,16.8,16.8,1
20141201|2014-07-22 03:00,22,16.8,16.8,16.8,16.8,9
20141201|2014-07-22 04:30,22,16.75,16.75,16.75,16.75,5
20141201|2014-07-22 08:00,22,16.7,16.7,16.7,16.7,10
20141201|2014-07-22 08:30,22,16.7,16.7,16.7,16.7,10
20141201|2014-07-22 09:00,22,16.7,16.7,16.65,16.7,35
20141201|2014-07-22 09:30,22,16.75,16.8,16.75,16.8,1310
20141201|2014-07-22 10:00,22,16.75,16.9,16.75,16.9,98
20141201|2014-07-23 03:00,23,16.8,16.8,16.75,16.75,19
20141201|2014-07-23 05:00,23,16.75,16.75,16.75,16.75,6
20141201|2014-07-23 07:00,23,16.75,16.75,16.75,16.75,5
20141201|2014-07-23 07:30,23,16.75,16.75,16.7,16.7,75
20141201|2014-07-23 08:30,23,16.7,16.7,16.7,16.7,450
20141201|2014-07-23 09:00,23,16.75,16.75,16.75,16.75,100
20141201|2014-07-23 10:00,23,16.8,16.8,16.8,16.8,2
20141201|2014-07-24 02:00,24,16.95,16.95,16.95,16.95,4
20141201|2014-07-24 03:30,24,16.75,16.75,16.75,16.75,5
20141201|2014-07-24 04:00,24,16.75,16.75,16.75,16.75,1
20141201|2014-07-24 04:30,24,16.75,16.75,16.75,16.75,40
20141201|2014-07-24 05:00,24,16.75,16.75,16.75,16.75,10
20141201|2014-07-24 05:30,24,16.75,16.75,16.75,16.75,20
20141201|2014-07-24 06:00,24,16.75,16.75,16.7,16.7,59
20141201|2014-07-24 07:30,24,16.7,16.75,16.7,16.75,29
20141201|2014-07-24 08:00,24,16.8,16.85,16.8,16.85,57
20141201|2014-07-24 08:30,24,16.9,16.9,16.9,16.9,550
20141201|2014-07-24 09:30,24,16.95,16.95,16.95,16.95,452
20141201|2014-07-24 10:00,24,16.9,16.9,16.9,16.9,100
20141201|2014-07-25 02:30,25,17,17,17,17,1
20141201|2014-07-25 04:30,25,16.95,16.95,16.95,16.95,100
20141201|2014-07-25 05:00,25,16.95,17,16.95,17,70
20141201|2014-07-25 07:00,25,16.95,16.95,16.95,16.95,200
20141201|2014-07-25 07:30,25,16.9,16.9,16.9,16.9,15
20141201|2014-07-25 08:00,25,16.85,16.85,16.85,16.85,6
20141201|2014-07-25 08:30,25,16.95,17,16.95,17,26
20141201|2014-07-25 09:00,25,17,17,17,17,50
20141201|2014-07-25 09:30,25,17,17,17,17,51
20141201|2014-07-25 10:00,25,17.1,17.2,17.1,17.15,59
20141201|2014-07-28 02:30,28,17.1,17.1,17.1,17.1,10
20141201|2014-07-28 04:00,28,17.1,17.1,17.1,17.1,2
20141201|2014-07-28 05:00,28,17.15,17.15,17.15,17.15,10
20141201|2014-07-28 05:30,28,17.1,17.1,17.1,17.1,20
20141201|2014-07-28 06:30,28,17.1,17.1,17.1,17.1,30
20141201|2014-07-28 07:00,28,17.1,17.1,17.1,17.1,10
20141201|2014-07-28 07:30,28,17.05,17.05,17.05,17.05,50
20141201|2014-07-28 09:00,28,17.15,17.15,17.15,17.15,5
20141201|2014-07-29 04:30,29,17.15,17.15,17.1,17.1,28
20141201|2014-07-29 05:00,29,17.1,17.1,17.1,17.1,11
20141201|2014-07-29 05:30,29,17,17,17,17,5
20141201|2014-07-29 06:00,29,17,17,16.95,16.95,28
20141201|2014-07-29 08:30,29,17,17,17,17,100
20141201|2014-07-30 02:30,30,16.9,16.95,16.9,16.95,23
20141201|2014-07-30 03:00,30,16.95,16.95,16.95,16.95,66
20141201|2014-07-30 04:00,30,16.95,16.95,16.95,16.95,5
20141201|2014-07-30 07:30,30,16.9,16.9,16.9,16.9,271
20141201|2014-07-30 08:00,30,16.95,16.95,16.95,16.95,5
20141201|2014-07-30 09:00,30,17.05,17.05,17.05,17.05,10
20141201|2014-07-30 09:30,30,17.05,17.05,17.05,17.05,110
20141201|2014-07-31 02:00,31,17.1,17.15,17.05,17.15,80
20141201|2014-07-31 02:30,31,17.15,17.4,17.15,17.35,136
20141201|2014-07-31 03:00,31,17.35,17.4,17.35,17.35,85
20141201|2014-07-31 03:30,31,17.3,17.35,17.25,17.35,101
20141201|2014-07-31 04:00,31,17.35,17.35,17.35,17.35,50
20141201|2014-07-31 04:30,31,17.35,17.35,17.35,17.35,10
20141201|2014-07-31 06:30,31,17.4,17.4,17.4,17.4,151
20141201|2014-07-31 07:30,31,17.45,17.5,17.4,17.45,520
20141201|2014-07-31 08:00,31,17.5,17.55,17.45,17.55,401
20141201|2014-07-31 08:30,31,17.55,17.55,17.45,17.5,136
20141201|2014-07-31 09:00,31,17.5,17.6,17.5,17.6,314
20141201|2014-07-31 09:30,31,17.6,17.75,17.55,17.7,1498
20141201|2014-07-31 10:00,31,17.65,17.65,17.65,17.65,244
20141201|2014-08-01 02:00,1,17.6,17.75,17.5,17.7,141
20141201|2014-08-01 02:30,1,17.7,17.7,17.7,17.7,9
20141201|2014-08-01 03:00,1,17.7,17.9,17.7,17.9,19
20141201|2014-08-01 03:30,1,17.85,17.85,17.85,17.85,40
20141201|2014-08-01 04:00,1,17.85,17.85,17.85,17.85,25
20141201|2014-08-01 04:30,1,17.9,17.9,17.9,17.9,5
20141201|2014-08-01 05:00,1,17.9,17.9,17.9,17.9,16
20141201|2014-08-01 06:00,1,17.85,17.85,17.85,17.85,2
20141201|2014-08-01 06:30,1,17.8,17.8,17.7,17.8,23
20141201|2014-08-01 07:00,1,17.75,17.8,17.75,17.8,41
20141201|2014-08-01 07:30,1,17.65,17.65,17.65,17.65,5
20141201|2014-08-01 08:00,1,17.7,17.7,17.7,17.7,1
20141201|2014-08-01 08:30,1,17.6,17.7,17.6,17.7,160
20141201|2014-08-01 09:00,1,17.6,17.6,17.45,17.5,33
20141201|2014-08-01 09:30,1,17.6,17.65,17.55,17.65,16
20141201|2014-08-01 10:00,1,17.8,17.85,17.8,17.85,113
20141201|2014-08-04 02:00,4,17.8,17.8,17.75,17.75,127
20141201|2014-08-04 02:30,4,17.75,17.8,17.75,17.8,13
20141201|2014-08-04 03:00,4,17.8,17.8,17.75,17.8,35
20141201|2014-08-04 03:30,4,17.85,17.85,17.8,17.8,39
20141201|2014-08-04 04:00,4,17.8,17.8,17.8,17.8,10
20141201|2014-08-04 04:30,4,17.8,17.8,17.8,17.8,7
20141201|2014-08-04 05:00,4,17.8,17.8,17.8,17.8,2
20141201|2014-08-04 07:00,4,17.75,17.75,17.75,17.75,1
20141201|2014-08-04 08:00,4,17.7,17.7,17.7,17.7,150
20141201|2014-08-04 08:30,4,17.65,17.65,17.6,17.6,4
20141201|2014-08-04 09:00,4,17.65,17.75,17.65,17.7,21
20141201|2014-08-04 09:30,4,17.8,17.85,17.8,17.85,29
20141201|2014-08-04 10:00,4,17.9,17.9,17.9,17.9,3
20141201|2014-08-05 06:00,5,17.75,17.75,17.75,17.75,5
20141201|2014-08-05 06:30,5,17.7,17.75,17.7,17.7,208
20141201|2014-08-05 07:00,5,17.7,17.7,17.7,17.7,6
20141201|2014-08-05 07:30,5,17.75,17.75,17.75,17.75,7
20141201|2014-08-05 08:00,5,17.8,17.8,17.75,17.75,3
20141201|2014-08-05 08:30,5,17.75,17.8,17.7,17.8,106
20141201|2014-08-05 09:00,5,17.8,17.85,17.8,17.8,161
20141201|2014-08-05 09:30,5,17.65,17.65,17.65,17.65,4
20141201|2014-08-05 10:00,5,17.75,17.75,17.65,17.65,202
20141201|2014-08-06 02:00,6,17.9,18,17.9,17.9,128
20141201|2014-08-06 02:30,6,17.85,17.95,17.85,17.95,118
20141201|2014-08-06 03:00,6,17.9,17.95,17.9,17.9,204
20141201|2014-08-06 03:30,6,18,18.05,18,18.05,3
20141201|2014-08-06 04:00,6,18.05,18.1,18.05,18.1,15
20141201|2014-08-06 05:00,6,18.05,18.15,18.05,18.15,263
20141201|2014-08-06 05:30,6,18.2,18.2,18.1,18.1,53
20141201|2014-08-06 06:00,6,18.05,18.05,18.05,18.05,50
20141201|2014-08-06 07:00,6,18.05,18.05,18.05,18.05,271
20141201|2014-08-06 07:30,6,18.05,18.05,18.05,18.05,76
20141201|2014-08-06 08:00,6,18.05,18.1,18.05,18.1,125
20141201|2014-08-06 08:30,6,18,18,18,18,10
20141201|2014-08-06 09:00,6,17.85,17.85,17.85,17.85,1
20141201|2014-08-06 09:30,6,17.85,17.9,17.85,17.85,172
20141201|2014-08-06 10:00,6,17.8,17.8,17.75,17.8,222
20141201|2014-08-06 10:30,6,17.65,17.65,17.65,17.65,100
20141201|2014-08-07 02:00,7,17.95,17.95,17.95,17.95,1
20141201|2014-08-07 02:30,7,18,18,18,18,50
20141201|2014-08-07 05:30,7,17.9,17.9,17.9,17.9,4
20141201|2014-08-07 06:00,7,17.85,17.85,17.85,17.85,5
20141201|2014-08-07 06:30,7,17.9,17.9,17.9,17.9,5
20141201|2014-08-07 07:00,7,17.85,17.85,17.85,17.85,11
20141201|2014-08-07 07:30,7,17.85,17.85,17.85,17.85,5
20141201|2014-08-07 08:30,7,17.85,17.95,17.85,17.95,24
20141201|2014-08-07 09:00,7,17.85,17.9,17.85,17.9,200
20141201|2014-08-07 09:30,7,17.95,18.05,17.95,18.05,123
20141201|2014-08-07 10:00,7,18,18.05,17.95,18.05,842
20141201|2014-08-08 02:00,8,18.25,18.7,18.25,18.7,47
20141201|2014-08-08 02:30,8,18.75,18.8,18.75,18.8,140
20141201|2014-08-08 03:00,8,18.75,18.75,18.6,18.6,41
20141201|2014-08-08 03:30,8,18.4,18.4,18.4,18.4,30
20141201|2014-08-08 04:00,8,18.45,18.45,18.45,18.45,5
20141201|2014-08-08 04:30,8,18.45,18.45,18.45,18.45,40
20141201|2014-08-08 05:30,8,18.4,18.4,18.3,18.35,24
20141201|2014-08-08 06:00,8,18.35,18.35,18.15,18.15,17
20141201|2014-08-08 06:30,8,18.15,18.15,18.1,18.1,11
20141201|2014-08-08 07:30,8,18.1,18.15,18.1,18.15,105
20141201|2014-08-08 08:00,8,18.15,18.2,18.15,18.2,205
20141201|2014-08-08 08:30,8,18.25,18.4,18.2,18.35,622
20141201|2014-08-08 09:00,8,18.35,18.45,18.35,18.45,60
20141201|2014-08-08 09:30,8,18.35,18.35,18.35,18.35,5
20141201|2014-08-11 02:00,11,18.25,18.25,18.2,18.2,2
20141201|2014-08-11 02:30,11,18.15,18.15,18.1,18.1,31
20141201|2014-08-11 03:00,11,18.15,18.15,18.15,18.15,10
20141201|2014-08-11 03:30,11,18.15,18.15,18.15,18.15,70
20141201|2014-08-11 07:30,11,18.05,18.05,18.05,18.05,223
20141201|2014-08-11 08:00,11,18,18,18,18,100
20141201|2014-08-11 09:00,11,17.8,17.8,17.75,17.75,11
20141201|2014-08-11 09:30,11,17.65,17.75,17.65,17.75,64
20141201|2014-08-11 10:00,11,17.7,17.7,17.7,17.7,20
20141201|2014-08-12 02:00,12,17.85,17.85,17.85,17.85,7
20141201|2014-08-12 02:30,12,17.9,17.9,17.9,17.9,10
20141201|2014-08-12 03:00,12,17.85,17.85,17.85,17.85,10
20141201|2014-08-12 04:30,12,17.75,17.8,17.75,17.8,11
20141201|2014-08-12 05:00,12,17.75,17.75,17.65,17.65,18
20141201|2014-08-12 06:30,12,17.75,17.8,17.75,17.8,91
20141201|2014-08-12 07:30,12,17.8,17.8,17.8,17.8,1
20141201|2014-08-12 08:00,12,17.95,17.95,17.95,17.95,1
20141201|2014-08-12 08:30,12,17.9,17.9,17.9,17.9,5
20141201|2014-08-12 09:30,12,17.75,17.75,17.75,17.75,5
20141201|2014-08-12 10:00,12,17.8,17.9,17.8,17.85,222
20141201|2014-08-13 02:30,13,17.7,17.7,17.7,17.7,25
20141201|2014-08-13 04:00,13,17.7,17.7,17.7,17.7,6
20141201|2014-08-13 04:30,13,17.65,17.65,17.65,17.65,1
20141201|2014-08-13 08:00,13,17.7,17.7,17.7,17.7,100
20141201|2014-08-13 08:30,13,17.7,17.7,17.7,17.7,1
20141201|2014-08-13 09:00,13,17.75,17.75,17.7,17.75,9
20141201|2014-08-13 10:00,13,17.65,17.65,17.55,17.55,57
20141201|2014-08-14 02:00,14,17.55,17.55,17.5,17.5,22
20141201|2014-08-14 02:30,14,17.4,17.5,17.4,17.45,151
20141201|2014-08-14 03:30,14,17.45,17.5,17.45,17.5,121
20141201|2014-08-14 04:00,14,17.5,17.5,17.5,17.5,1
20141201|2014-08-14 05:00,14,17.45,17.45,17.45,17.45,22
20141201|2014-08-14 06:00,14,17.45,17.45,17.45,17.45,1
20141201|2014-08-14 07:30,14,17.45,17.45,17.45,17.45,2
20141201|2014-08-14 08:30,14,17.45,17.45,17.4,17.4,610
20141201|2014-08-14 10:00,14,17.4,17.4,17.3,17.3,134
20141201|2014-08-15 02:00,15,17.2,17.2,17.2,17.2,1
20141201|2014-08-15 02:30,15,17.15,17.2,17,17,857
20141201|2014-08-15 03:00,15,17,17,16.95,16.95,222
20141201|2014-08-15 03:30,15,16.9,16.9,16.9,16.9,287
20141201|2014-08-15 06:30,15,17,17,17,17,3
20141201|2014-08-15 07:00,15,17,17,17,17,501
20141201|2014-08-15 07:30,15,17,17,17,17,7
20141201|2014-08-15 08:00,15,17.05,17.05,17.05,17.05,27
20141201|2014-08-15 08:30,15,17.05,17.05,17.05,17.05,77
20141201|2014-08-15 09:00,15,17,17,16.95,16.95,404
20141201|2014-08-15 09:30,15,17.1,17.55,17.1,17.45,19
20141201|2014-08-15 10:00,15,17.35,17.45,17.2,17.45,268
20141201|2014-08-18 02:00,18,16.85,16.85,16.75,16.8,117
20141201|2014-08-18 02:30,18,16.85,16.95,16.85,16.9,687
20141201|2014-08-18 03:00,18,16.95,16.95,16.95,16.95,23
20141201|2014-08-18 03:30,18,16.95,16.95,16.95,16.95,26
20141201|2014-08-18 04:00,18,17,17,17,17,17
20141201|2014-08-18 05:00,18,17.05,17.05,17.05,17.05,185
20141201|2014-08-18 05:30,18,17.05,17.05,17.05,17.05,7
20141201|2014-08-18 06:00,18,17.05,17.05,17.05,17.05,41
20141201|2014-08-18 06:30,18,17,17,17,17,17
20141201|2014-08-18 08:00,18,17,17,17,17,41
20141201|2014-08-18 08:30,18,17,17,16.95,16.95,173
20141201|2014-08-18 09:00,18,16.95,16.95,16.95,16.95,51
20141201|2014-08-18 10:00,18,16.95,16.95,16.95,16.95,41
20141201|2014-08-19 02:00,19,16.8,16.8,16.7,16.75,260
20141201|2014-08-19 02:30,19,16.7,16.7,16.7,16.7,13
20141201|2014-08-19 03:00,19,16.7,16.8,16.7,16.8,135
20141201|2014-08-19 03:30,19,16.8,16.8,16.75,16.75,101
20141201|2014-08-19 04:00,19,16.75,16.75,16.75,16.75,151
20141201|2014-08-19 04:30,19,16.75,16.75,16.75,16.75,9
20141201|2014-08-19 05:00,19,16.75,16.75,16.75,16.75,1
20141201|2014-08-19 05:30,19,16.75,16.75,16.75,16.75,1
20141201|2014-08-19 06:00,19,16.75,16.85,16.75,16.85,207
20141201|2014-08-19 06:30,19,16.8,16.8,16.8,16.8,97
20141201|2014-08-19 07:00,19,16.8,16.85,16.8,16.85,260
20141201|2014-08-19 07:30,19,16.8,16.85,16.8,16.8,10
20141201|2014-08-19 08:00,19,16.8,16.8,16.8,16.8,1
20141201|2014-08-19 08:30,19,16.8,16.8,16.8,16.8,3
20141201|2014-08-19 09:00,19,16.8,16.8,16.8,16.8,2
20141201|2014-08-19 09:30,19,16.8,16.8,16.75,16.75,76
20141201|2014-08-19 10:00,19,16.75,16.85,16.75,16.85,6
20141201|2014-08-19 10:30,19,16.85,16.85,16.85,16.85,2
20141201|2014-08-20 02:00,20,16.85,16.85,16.85,16.85,5
20141201|2014-08-20 02:30,20,16.9,16.9,16.9,16.9,12
20141201|2014-08-20 03:00,20,16.9,16.95,16.9,16.95,208
20141201|2014-08-20 04:00,20,16.9,16.9,16.9,16.9,100
20141201|2014-08-20 04:30,20,16.95,16.95,16.9,16.9,101
20141201|2014-08-20 05:00,20,16.9,16.9,16.9,16.9,101
20141201|2014-08-20 05:30,20,16.9,16.9,16.9,16.9,6
20141201|2014-08-20 06:00,20,16.9,16.9,16.9,16.9,1
20141201|2014-08-20 06:30,20,16.95,16.95,16.85,16.85,32
20141201|2014-08-20 07:00,20,16.9,16.9,16.9,16.9,255
20141201|2014-08-20 07:30,20,16.9,16.9,16.9,16.9,51
20141201|2014-08-20 08:00,20,16.9,16.9,16.9,16.9,500
20141201|2014-08-20 08:30,20,16.95,16.95,16.9,16.9,252
20141201|2014-08-20 09:00,20,16.9,16.9,16.9,16.9,1
20141201|2014-08-20 09:30,20,16.9,16.9,16.9,16.9,251
20141201|2014-08-20 10:00,20,16.9,17,16.9,17,290
20141201|2014-08-20 10:30,20,17,17,17,17,49
20141201|2014-08-21 02:00,21,17,17,16.95,16.95,125
20141201|2014-08-21 02:30,21,16.95,16.95,16.9,16.9,102
20141201|2014-08-21 03:00,21,16.8,16.8,16.8,16.8,3
20141201|2014-08-21 04:00,21,16.85,16.9,16.85,16.9,48
20141201|2014-08-21 04:30,21,16.9,16.9,16.9,16.9,11
20141201|2014-08-21 05:00,21,16.85,16.85,16.85,16.85,4
20141201|2014-08-21 05:30,21,16.9,16.9,16.9,16.9,1
20141201|2014-08-21 06:30,21,17,17,16.85,16.85,3
20141201|2014-08-21 08:00,21,17,17,16.95,16.95,2
20141201|2014-08-21 08:30,21,16.95,16.95,16.95,16.95,112
20141201|2014-08-21 09:00,21,16.95,17,16.95,17,150
20141201|2014-08-21 09:30,21,17.05,17.05,16.95,16.95,267
20141201|2014-08-21 10:00,21,16.95,17,16.9,17,117
20141201|2014-08-22 03:30,22,16.9,16.95,16.9,16.95,40
20141201|2014-08-22 04:00,22,17,17.05,17,17.05,20
20141201|2014-08-22 04:30,22,17.05,17.05,17.05,17.05,399
20141201|2014-08-22 05:00,22,17.1,17.15,17.1,17.15,43
20141201|2014-08-22 05:30,22,17.15,17.15,17.1,17.1,249
20141201|2014-08-22 06:00,22,17.1,17.1,17.1,17.1,101
20141201|2014-08-22 06:30,22,17.15,17.15,17.05,17.05,16
20141201|2014-08-22 07:00,22,17.1,17.1,17.1,17.1,480
20141201|2014-08-22 07:30,22,17.1,17.15,17.1,17.1,702
20141201|2014-08-22 08:00,22,17.1,17.1,17.05,17.05,201
20141201|2014-08-22 08:30,22,17.05,17.05,17.05,17.05,200
20141201|2014-08-22 09:00,22,17.1,17.1,17,17.05,9
20141201|2014-08-22 09:30,22,17.1,17.2,17.1,17.2,101
20141201|2014-08-22 10:00,22,17.2,17.25,17.15,17.2,125
20141201|2014-08-25 02:00,25,16.85,16.85,16.85,16.85,1
20141201|2014-08-25 07:00,25,16.7,16.7,16.7,16.7,1
20141201|2014-08-25 08:30,25,16.75,16.85,16.75,16.85,10
20141201|2014-08-25 10:00,25,16.8,16.8,16.8,16.8,7
20141201|2014-08-26 02:00,26,16.8,16.8,16.75,16.75,10
20141201|2014-08-26 03:00,26,16.8,16.85,16.8,16.85,50
20141201|2014-08-26 03:30,26,16.85,16.85,16.85,16.85,9
20141201|2014-08-26 04:30,26,16.75,16.85,16.75,16.85,6
20141201|2014-08-26 07:30,26,16.75,16.75,16.75,16.75,40
20141201|2014-08-26 08:00,26,16.75,16.75,16.75,16.75,28
20141201|2014-08-26 09:30,26,16.75,16.75,16.75,16.75,10
20141201|2014-08-26 10:00,26,16.75,16.8,16.75,16.8,4
20141201|2014-08-27 02:00,27,16.9,16.9,16.9,16.9,2
20141201|2014-08-27 02:30,27,16.9,16.9,16.9,16.9,144
20141201|2014-08-27 03:00,27,16.95,16.95,16.95,16.95,10
20141201|2014-08-27 03:30,27,16.9,16.9,16.9,16.9,154
20141201|2014-08-27 04:00,27,16.9,16.9,16.9,16.9,112
20141201|2014-08-27 05:00,27,16.85,16.85,16.85,16.85,2
20141201|2014-08-27 06:30,27,16.9,16.9,16.9,16.9,4
20141201|2014-08-27 07:30,27,16.95,16.95,16.95,16.95,240
20141201|2014-08-27 08:00,27,16.95,16.95,16.95,16.95,4
20141201|2014-08-27 09:00,27,17,17.05,16.95,17.05,505
20141201|2014-08-27 10:00,27,17.05,17.05,17,17,55
20141201|2014-08-28 02:00,28,17.05,17.15,17.05,17.15,67
20141201|2014-08-28 02:30,28,17.15,17.15,17.15,17.15,5
20141201|2014-08-28 03:00,28,17.2,17.2,17.2,17.2,1
20141201|2014-08-28 03:30,28,17.2,17.2,17.15,17.15,7
20141201|2014-08-28 04:30,28,17.2,17.3,17.2,17.3,9
20141201|2014-08-28 05:00,28,17.35,17.55,17.35,17.55,673
20141201|2014-08-28 05:30,28,17.45,17.5,17.4,17.5,824
20141201|2014-08-28 06:00,28,17.5,17.5,17.35,17.4,497
20141201|2014-08-28 07:00,28,17.45,17.45,17.45,17.45,200
20141201|2014-08-28 07:30,28,17.45,17.45,17.4,17.45,197
20141201|2014-08-28 08:00,28,17.45,17.45,17.4,17.45,358
20141201|2014-08-28 08:30,28,17.4,17.4,17.4,17.4,1
20141201|2014-08-28 09:00,28,17.25,17.3,17.25,17.25,7
20141201|2014-08-28 09:30,28,17.25,17.35,17.25,17.3,22
20141201|2014-08-28 10:00,28,17.3,17.3,17.3,17.3,104
20141201|2014-08-29 02:30,29,17.1,17.1,17.1,17.1,100
20141201|2014-08-29 03:00,29,17.1,17.15,17.1,17.15,150
20141201|2014-08-29 03:30,29,17.1,17.1,17.1,17.1,10
20141201|2014-08-29 04:30,29,17.25,17.25,17.25,17.25,1
20141201|2014-08-29 07:30,29,17.25,17.25,17.2,17.2,43
20141201|2014-08-29 08:30,29,17.3,17.35,17.3,17.35,178
20141201|2014-08-29 09:00,29,17.35,17.45,17.35,17.45,15
20141201|2014-08-29 09:30,29,17.4,17.4,17.4,17.4,23
20141201|2014-08-29 10:00,29,17.35,17.35,17.35,17.35,310
20141201|2014-09-01 02:00,1,17.35,17.35,17.35,17.35,250
20141201|2014-09-01 04:00,1,17.35,17.4,17.35,17.4,3
20141201|2014-09-01 05:30,1,17.3,17.3,17.3,17.3,10
20141201|2014-09-01 06:00,1,17.3,17.3,17.3,17.3,200
20141201|2014-09-01 08:30,1,17.25,17.25,17.25,17.25,1
20141201|2014-09-01 09:00,1,17.3,17.3,17.3,17.3,100
20141201|2014-09-01 09:30,1,17.35,17.4,17.35,17.4,100
20141201|2014-09-01 10:00,1,17.35,17.35,17.35,17.35,100
20141201|2014-09-02 02:00,2,17.25,17.25,17.25,17.25,2
20141201|2014-09-02 03:00,2,17.25,17.25,17.25,17.25,495
20141201|2014-09-02 03:30,2,17.25,17.25,17.25,17.25,11
20141201|2014-09-02 04:00,2,17.3,17.35,17.3,17.35,271
20141201|2014-09-02 04:30,2,17.3,17.3,17.3,17.3,470
20141201|2014-09-02 07:30,2,17.3,17.3,17.3,17.3,1
20141201|2014-09-02 08:30,2,17.3,17.3,17.3,17.3,95
20141201|2014-09-02 09:00,2,17.35,17.35,17.3,17.3,350
20141201|2014-09-02 09:30,2,17.25,17.25,17.25,17.25,734
20141201|2014-09-02 10:00,2,17.3,17.3,17.3,17.3,101
20141201|2014-09-03 02:00,3,17.25,17.25,17.25,17.25,5
20141201|2014-09-03 02:30,3,17.25,17.25,17.25,17.25,5
20141201|2014-09-03 03:00,3,17.2,17.2,17.1,17.15,50
20141201|2014-09-03 03:30,3,17.15,17.15,17.1,17.1,4
20141201|2014-09-03 04:00,3,17.05,17.05,17.05,17.05,14
20141201|2014-09-03 04:30,3,17.1,17.15,17.1,17.15,8
20141201|2014-09-03 05:00,3,17.05,17.05,17.05,17.05,250
20141201|2014-09-03 05:30,3,17.1,17.1,17.1,17.1,1
20141201|2014-09-03 06:00,3,17.1,17.1,17.1,17.1,1
20141201|2014-09-03 06:30,3,17.1,17.1,17.1,17.1,25
20141201|2014-09-03 07:00,3,17.05,17.05,17.05,17.05,300
20141201|2014-09-03 07:30,3,17.1,17.1,17.1,17.1,2
20141201|2014-09-03 08:00,3,17.05,17.1,17.05,17.1,2
20141201|2014-09-03 08:30,3,17.1,17.1,17.05,17.05,761
20141201|2014-09-03 09:00,3,17.1,17.1,17.1,17.1,7
20141201|2014-09-03 09:30,3,17.1,17.1,17.05,17.05,157
20141201|2014-09-03 10:00,3,17.05,17.1,17.05,17.05,682
20141201|2014-09-04 02:00,4,17.05,17.05,17.05,17.05,65
20141201|2014-09-04 03:00,4,17,17,17,17,173
20141201|2014-09-04 03:30,4,17,17,17,17,330
20141201|2014-09-04 04:00,4,17,17,16.95,16.95,366
20141201|2014-09-04 04:30,4,16.85,16.95,16.85,16.95,216
20141201|2014-09-04 05:00,4,16.9,16.9,16.85,16.85,4
20141201|2014-09-04 05:30,4,16.85,16.85,16.75,16.8,176
20141201|2014-09-04 06:00,4,16.75,16.75,16.7,16.75,28
20141201|2014-09-04 06:30,4,16.75,16.75,16.7,16.7,5
20141201|2014-09-04 07:00,4,16.75,16.8,16.75,16.8,120
20141201|2014-09-04 07:30,4,16.75,16.8,16.7,16.8,406
20141201|2014-09-04 08:00,4,16.75,16.75,16.75,16.75,6
20141201|2014-09-04 08:30,4,16.8,16.8,16.8,16.8,201
20141201|2014-09-04 09:00,4,16.8,16.85,16.8,16.85,6
20141201|2014-09-04 09:30,4,16.8,16.8,16.7,16.7,515
20141201|2014-09-04 10:00,4,16.75,16.8,16.75,16.75,22
20141201|2014-09-05 02:00,5,16.85,16.95,16.85,16.95,206
20141201|2014-09-05 02:30,5,16.9,16.9,16.9,16.9,33
20141201|2014-09-05 03:00,5,16.9,16.9,16.9,16.9,15
20141201|2014-09-05 03:30,5,16.85,16.9,16.85,16.9,38
20141201|2014-09-05 04:30,5,16.85,16.9,16.85,16.9,40
20141201|2014-09-05 05:00,5,16.9,16.9,16.85,16.85,30
20141201|2014-09-05 05:30,5,16.85,16.85,16.8,16.8,126
20141201|2014-09-05 06:30,5,16.85,16.85,16.85,16.85,1
20141201|2014-09-05 07:00,5,16.8,16.85,16.8,16.85,425
20141201|2014-09-05 07:30,5,16.75,16.75,16.75,16.75,21
20141201|2014-09-05 08:00,5,16.8,16.8,16.8,16.8,1
20141201|2014-09-05 08:30,5,16.75,16.8,16.75,16.75,271
20141201|2014-09-05 09:00,5,16.75,16.75,16.75,16.75,84
20141201|2014-09-05 09:30,5,16.75,16.8,16.75,16.75,222
20141201|2014-09-05 10:00,5,16.75,16.75,16.75,16.75,28
20141201|2014-09-08 02:00,8,16.7,16.8,16.7,16.8,140
20141201|2014-09-08 02:30,8,16.75,16.75,16.75,16.75,26
20141201|2014-09-08 03:00,8,16.75,16.75,16.75,16.75,3
20141201|2014-09-08 05:30,8,16.85,16.85,16.85,16.85,185
20141201|2014-09-08 06:00,8,16.85,16.9,16.85,16.9,254
20141201|2014-09-08 06:30,8,16.85,16.85,16.85,16.85,62
20141201|2014-09-08 07:00,8,16.8,16.8,16.8,16.8,73
20141201|2014-09-08 07:30,8,16.85,16.85,16.85,16.85,361
20141201|2014-09-08 08:00,8,16.9,16.9,16.85,16.85,3
20141201|2014-09-08 08:30,8,16.85,16.85,16.85,16.85,100
20141201|2014-09-08 09:00,8,16.85,16.85,16.85,16.85,1
20141201|2014-09-08 10:00,8,16.85,16.85,16.8,16.85,231
20141201|2014-09-09 02:30,9,16.8,16.85,16.8,16.85,240
20141201|2014-09-09 03:00,9,16.85,16.85,16.85,16.85,10
20141201|2014-09-09 04:00,9,16.85,16.85,16.85,16.85,2
20141201|2014-09-09 05:00,9,16.8,16.8,16.8,16.8,22
20141201|2014-09-09 06:00,9,16.8,16.8,16.8,16.8,61
20141201|2014-09-09 06:30,9,16.8,16.85,16.8,16.85,130
20141201|2014-09-09 07:00,9,16.8,16.8,16.8,16.8,141
20141201|2014-09-09 07:30,9,16.8,16.8,16.8,16.8,2
20141201|2014-09-09 08:00,9,16.85,16.9,16.85,16.9,17
20141201|2014-09-09 08:30,9,16.85,16.85,16.85,16.85,150
20141201|2014-09-09 09:00,9,16.9,16.95,16.85,16.9,373
20141201|2014-09-09 09:30,9,16.9,16.9,16.9,16.9,36
20141201|2014-09-09 10:00,9,16.85,16.9,16.85,16.9,12
20141201|2014-09-10 02:00,10,16.95,17,16.95,17,23
20141201|2014-09-10 02:30,10,17.05,17.05,17,17,52
20141201|2014-09-10 03:00,10,17.05,17.1,17.05,17.05,591
20141201|2014-09-10 03:30,10,17.05,17.05,17.05,17.05,120
20141201|2014-09-10 04:00,10,17.05,17.05,17.05,17.05,2
20141201|2014-09-10 04:30,10,17.05,17.05,17.05,17.05,250
20141201|2014-09-10 05:30,10,17,17,17,17,123
20141201|2014-09-10 06:00,10,16.95,16.95,16.95,16.95,10
20141201|2014-09-10 06:30,10,17,17,17,17,3
20141201|2014-09-10 07:00,10,16.95,16.95,16.95,16.95,267
20141201|2014-09-10 07:30,10,16.95,16.95,16.95,16.95,13
20141201|2014-09-10 08:30,10,16.95,17.05,16.95,17.05,15
20141201|2014-09-10 09:00,10,17.1,17.1,17.05,17.05,68
20141201|2014-09-10 09:30,10,17.1,17.1,17.05,17.05,18
20141201|2014-09-10 10:00,10,17.1,17.1,17,17.05,105
20141201|2014-09-11 02:00,11,16.95,16.95,16.95,16.95,1
20141201|2014-09-11 02:30,11,17.05,17.05,17.05,17.05,18
20141201|2014-09-11 03:00,11,17.05,17.05,17.05,17.05,110
20141201|2014-09-11 03:30,11,17.05,17.1,17.05,17.1,11
20141201|2014-09-11 04:30,11,17.05,17.05,17.05,17.05,261
20141201|2014-09-11 05:00,11,17,17,17,17,10
20141201|2014-09-11 05:30,11,17.05,17.1,17.05,17.05,30
20141201|2014-09-11 06:00,11,17.05,17.05,17.05,17.05,190
20141201|2014-09-11 07:00,11,17.1,17.1,17.1,17.1,71
20141201|2014-09-11 07:30,11,17.2,17.2,17.15,17.2,62
20141201|2014-09-11 08:00,11,17.15,17.15,17.15,17.15,4
20141201|2014-09-11 08:30,11,17.05,17.05,17.05,17.05,5
20141201|2014-09-11 09:00,11,17.05,17.2,17.05,17.2,173
20141201|2014-09-11 09:30,11,17.15,17.15,17.15,17.15,56
20141201|2014-09-11 10:00,11,17.1,17.1,17.1,17.1,34
20141201|2014-09-12 02:00,12,17.05,17.05,16.95,16.95,15
20141201|2014-09-12 02:30,12,16.95,16.95,16.95,16.95,10
20141201|2014-09-12 03:00,12,17,17,17,17,21
20141201|2014-09-12 03:30,12,17,17.1,17,17.05,421
20141201|2014-09-12 04:00,12,17.05,17.1,17.05,17.05,431
20141201|2014-09-12 04:30,12,17.05,17.05,17.05,17.05,68
20141201|2014-09-12 05:00,12,17.05,17.05,17.05,17.05,177
20141201|2014-09-12 05:30,12,17.1,17.1,17,17,820
20141201|2014-09-12 06:00,12,16.95,16.95,16.95,16.95,1
20141201|2014-09-12 06:30,12,17,17,16.9,16.9,11
20141201|2014-09-12 07:00,12,17,17,17,17,1
20141201|2014-09-12 07:30,12,16.95,16.95,16.95,16.95,1
20141201|2014-09-12 08:00,12,17,17,17,17,38
20141201|2014-09-12 08:30,12,17,17.1,17,17,428
20141201|2014-09-12 09:00,12,17.05,17.1,17.05,17.05,430
20141201|2014-09-12 09:30,12,17,17.05,17,17.05,61
20141201|2014-09-12 10:00,12,17,17.1,17,17.05,80
20141201|2014-09-15 02:00,15,17.15,17.2,17.15,17.15,87
20141201|2014-09-15 02:30,15,17.2,17.2,17.15,17.2,152
20141201|2014-09-15 03:00,15,17.15,17.15,17.1,17.1,6
20141201|2014-09-15 03:30,15,17.15,17.15,17.15,17.15,3
20141201|2014-09-15 04:00,15,17.2,17.25,17.2,17.25,42
20141201|2014-09-15 04:30,15,17.25,17.25,17.25,17.25,5
20141201|2014-09-15 05:00,15,17.2,17.2,17.2,17.2,3
20141201|2014-09-15 05:30,15,17.25,17.25,17.25,17.25,1
20141201|2014-09-15 06:30,15,17.15,17.15,17.15,17.15,5
20141201|2014-09-15 07:00,15,17.15,17.15,17.15,17.15,7
20141201|2014-09-15 07:30,15,17.1,17.1,17.1,17.1,3
20141201|2014-09-15 08:00,15,17.1,17.1,17.1,17.1,1
20141201|2014-09-15 08:30,15,17.15,17.2,17.1,17.2,149
20141201|2014-09-15 09:00,15,17.2,17.2,17.15,17.15,7
20141201|2014-09-15 09:30,15,17.15,17.15,17.15,17.15,223
20141201|2014-09-15 10:00,15,17.15,17.25,17.15,17.2,44
20141201|2014-09-15 10:30,15,17.15,17.15,17.15,17.15,1
20141201|2014-09-16 02:00,16,17.3,17.4,17.3,17.35,183
20141201|2014-09-16 02:30,16,17.35,17.35,17.3,17.3,541
20141201|2014-09-16 03:00,16,17.35,17.35,17.35,17.35,21
20141201|2014-09-16 03:30,16,17.35,17.4,17.35,17.35,641
20141201|2014-09-16 04:00,16,17.35,17.35,17.35,17.35,26
20141201|2014-09-16 04:30,16,17.3,17.3,17.3,17.3,10
20141201|2014-09-16 05:00,16,17.3,17.35,17.3,17.35,318
20141201|2014-09-16 06:30,16,17.3,17.3,17.3,17.3,4
20141201|2014-09-16 07:30,16,17.35,17.35,17.35,17.35,1
20141201|2014-09-16 08:00,16,17.35,17.4,17.35,17.4,27
20141201|2014-09-16 08:30,16,17.35,17.4,17.35,17.35,440
20141201|2014-09-16 09:00,16,17.35,17.35,17.3,17.3,104
20141201|2014-09-16 09:30,16,17.3,17.35,17.3,17.35,27
20141201|2014-09-16 10:00,16,17.4,17.45,17.35,17.35,744
20141201|2014-09-17 02:00,17,17.1,17.2,16.95,16.95,591
20141201|2014-09-17 02:30,17,16.95,17,16.95,17,110
20141201|2014-09-17 03:00,17,17,17.1,17,17.05,516
20141201|2014-09-17 03:30,17,17.05,17.05,17,17,55
20141201|2014-09-17 04:00,17,17,17,17,17,4
20141201|2014-09-17 04:30,17,17.05,17.05,16.95,16.95,38
20141201|2014-09-17 05:00,17,16.95,17,16.95,16.95,52
20141201|2014-09-17 05:30,17,17,17,17,17,3
20141201|2014-09-17 07:00,17,17,17,17,17,50
20141201|2014-09-17 07:30,17,16.95,16.95,16.95,16.95,20
20141201|2014-09-17 08:00,17,16.95,16.95,16.95,16.95,10
20141201|2014-09-17 08:30,17,16.9,16.9,16.9,16.9,34
20141201|2014-09-17 09:00,17,16.9,16.95,16.9,16.95,160
20141201|2014-09-17 09:30,17,16.95,17,16.95,17,70
20141201|2014-09-17 10:00,17,17.05,17.05,17,17,18
20141201|2014-09-18 02:00,18,16.95,17,16.95,17,8
20141201|2014-09-18 02:30,18,17.05,17.05,17.05,17.05,5
20141201|2014-09-18 03:00,18,17.05,17.05,16.9,16.9,26
20141201|2014-09-18 04:00,18,16.9,16.95,16.9,16.95,53
20141201|2014-09-18 04:30,18,16.9,16.9,16.9,16.9,23
20141201|2014-09-18 05:00,18,16.85,16.85,16.85,16.85,3
20141201|2014-09-18 06:30,18,16.9,16.9,16.9,16.9,100
20141201|2014-09-18 07:00,18,16.9,16.9,16.9,16.9,135
20141201|2014-09-18 07:30,18,16.9,16.9,16.9,16.9,16
20141201|2014-09-18 08:00,18,16.9,16.9,16.9,16.9,75
20141201|2014-09-18 08:30,18,16.9,16.9,16.85,16.85,5
20141201|2014-09-18 09:00,18,16.9,16.9,16.85,16.85,14
20141201|2014-09-18 09:30,18,16.95,16.95,16.9,16.9,221
20141201|2014-09-18 10:00,18,16.9,16.95,16.9,16.95,19
20141201|2014-09-19 02:00,19,16.8,16.8,16.75,16.75,21
20141201|2014-09-19 02:30,19,16.8,16.8,16.8,16.8,1
20141201|2014-09-19 03:00,19,16.75,16.75,16.65,16.65,444
20141201|2014-09-19 03:30,19,16.65,16.65,16.6,16.6,23
20141201|2014-09-19 04:00,19,16.6,16.6,16.55,16.55,135
20141201|2014-09-19 04:30,19,16.55,16.55,16.55,16.55,19
20141201|2014-09-19 05:00,19,16.6,16.6,16.55,16.55,31
20141201|2014-09-19 05:30,19,16.6,16.6,16.6,16.6,19
20141201|2014-09-19 06:00,19,16.65,16.65,16.65,16.65,83
20141201|2014-09-19 06:30,19,16.7,16.7,16.7,16.7,10
20141201|2014-09-19 07:00,19,16.7,16.7,16.7,16.7,12
20141201|2014-09-19 07:30,19,16.65,16.65,16.65,16.65,237
20141201|2014-09-19 08:00,19,16.65,16.65,16.6,16.6,467
20141201|2014-09-19 08:30,19,16.65,16.65,16.55,16.55,792
20141201|2014-09-19 09:00,19,16.6,16.6,16.6,16.6,154
20141201|2014-09-19 09:30,19,16.65,16.7,16.65,16.7,593
20141201|2014-09-19 10:00,19,16.65,16.65,16.65,16.65,21
20141201|2014-09-22 02:00,22,16.9,16.9,16.85,16.85,39
20141201|2014-09-22 03:00,22,16.85,16.85,16.8,16.8,123
20141201|2014-09-22 03:30,22,16.8,16.85,16.8,16.8,18
20141201|2014-09-22 04:00,22,16.8,16.85,16.8,16.85,42
20141201|2014-09-22 04:30,22,16.85,16.85,16.8,16.8,110
20141201|2014-09-22 05:00,22,16.8,16.8,16.8,16.8,22
20141201|2014-09-22 05:30,22,16.8,16.8,16.8,16.8,2
20141201|2014-09-22 06:00,22,16.8,16.8,16.8,16.8,25
20141201|2014-09-22 06:30,22,16.8,16.8,16.8,16.8,5
20141201|2014-09-22 07:00,22,16.75,16.75,16.75,16.75,110
20141201|2014-09-22 07:30,22,16.8,16.8,16.8,16.8,12
20141201|2014-09-22 08:30,22,16.75,16.75,16.7,16.75,523
20141201|2014-09-22 09:00,22,16.75,16.8,16.75,16.8,106
20141201|2014-09-22 09:30,22,16.8,16.95,16.8,16.95,195
20141201|2014-09-22 10:00,22,16.9,16.9,16.85,16.85,11
20141201|2014-09-23 02:00,23,16.95,17.05,16.95,17.05,51
20141201|2014-09-23 02:30,23,17.1,17.2,17.1,17.2,776
20141201|2014-09-23 03:00,23,17.25,17.25,17.15,17.15,53
20141201|2014-09-23 03:30,23,17.15,17.15,17.15,17.15,2
20141201|2014-09-23 04:00,23,17.15,17.15,17.15,17.15,60
20141201|2014-09-23 04:30,23,17.1,17.15,17.1,17.15,19
20141201|2014-09-23 05:00,23,17.1,17.1,17.1,17.1,138
20141201|2014-09-23 05:30,23,17.15,17.15,17.1,17.1,264
20141201|2014-09-23 06:00,23,17.1,17.15,17.1,17.15,282
20141201|2014-09-23 06:30,23,17.15,17.15,17.15,17.15,66
20141201|2014-09-23 07:00,23,17.15,17.15,17.15,17.15,180
20141201|2014-09-23 07:30,23,17.2,17.2,17.1,17.1,123
20141201|2014-09-23 08:00,23,17.1,17.1,17.1,17.1,2
20141201|2014-09-23 08:30,23,17.1,17.1,17.05,17.05,47
20141201|2014-09-23 09:00,23,17.05,17.1,17.05,17.05,344
20141201|2014-09-23 09:30,23,17.15,17.15,17.15,17.15,383
20141201|2014-09-23 10:00,23,17.15,17.2,17.15,17.15,239
20141201|2014-09-24 02:00,24,17.3,17.35,17.25,17.3,78
20141201|2014-09-24 02:30,24,17.35,17.45,17.35,17.45,131
20141201|2014-09-24 03:00,24,17.35,17.35,17.2,17.2,1179
20141201|2014-09-24 03:30,24,17.2,17.25,17.15,17.2,472
20141201|2014-09-24 04:00,24,17.15,17.15,17.15,17.15,454
20141201|2014-09-24 04:30,24,17.15,17.15,17.15,17.15,61
20141201|2014-09-24 05:00,24,17.15,17.15,17.15,17.15,379
20141201|2014-09-24 05:30,24,17.15,17.15,17.15,17.15,1
20141201|2014-09-24 06:30,24,17.2,17.2,17.15,17.15,323
20141201|2014-09-24 07:00,24,17.15,17.15,17.15,17.15,104
20141201|2014-09-24 07:30,24,17.15,17.15,17.15,17.15,170
20141201|2014-09-24 08:00,24,17.2,17.2,17.2,17.2,175
20141201|2014-09-24 08:30,24,17.2,17.25,17.15,17.25,730
20141201|2014-09-24 09:00,24,17.2,17.3,17.2,17.3,31
20141201|2014-09-24 09:30,24,17.3,17.3,17.2,17.2,8
20141201|2014-09-24 10:00,24,17.2,17.2,17,17,282
20141201|2014-09-24 10:30,24,17,17,17,17,10
20141201|2014-09-25 02:00,25,17,17,16.9,17,545
20141201|2014-09-25 02:30,25,16.95,16.95,16.95,16.95,4
20141201|2014-09-25 03:00,25,16.9,16.9,16.9,16.9,11
20141201|2014-09-25 04:00,25,16.95,16.95,16.95,16.95,407
20141201|2014-09-25 04:30,25,16.95,16.95,16.95,16.95,197
20141201|2014-09-25 05:00,25,16.95,16.95,16.95,16.95,404
20141201|2014-09-25 05:30,25,16.95,16.95,16.95,16.95,204
20141201|2014-09-25 06:30,25,16.9,16.9,16.9,16.9,10
20141201|2014-09-25 07:00,25,16.95,16.95,16.95,16.95,11
20141201|2014-09-25 07:30,25,17,17,17,17,255
20141201|2014-09-25 08:00,25,17.05,17.1,17.05,17.1,30
20141201|2014-09-25 08:30,25,17.1,17.45,17.1,17.45,1317
20141201|2014-09-25 09:00,25,17.35,17.45,17.3,17.3,330
20141201|2014-09-25 09:30,25,17.35,17.65,17.35,17.4,1287
20141201|2014-09-25 10:00,25,17.35,17.5,17.35,17.35,426
20141201|2014-09-26 02:00,26,17.5,17.55,17.5,17.55,28
20141201|2014-09-26 02:30,26,17.5,17.5,17.45,17.45,16
20141201|2014-09-26 03:00,26,17.5,17.5,17.45,17.45,257
20141201|2014-09-26 03:30,26,17.5,17.5,17.5,17.5,5
20141201|2014-09-26 04:00,26,17.5,17.5,17.3,17.35,339
20141201|2014-09-26 04:30,26,17.35,17.35,17.35,17.35,7
20141201|2014-09-26 05:00,26,17.35,17.35,17.35,17.35,647
20141201|2014-09-26 06:00,26,17.35,17.35,17.35,17.35,50
20141201|2014-09-26 06:30,26,17.35,17.35,17.35,17.35,34
20141201|2014-09-26 07:00,26,17.3,17.3,17.3,17.3,104
20141201|2014-09-26 07:30,26,17.3,17.4,17.3,17.4,104
20141201|2014-09-26 08:00,26,17.45,17.5,17.45,17.5,288
20141201|2014-09-26 08:30,26,17.45,17.45,17.4,17.45,162
20141201|2014-09-26 09:00,26,17.4,17.45,17.35,17.4,288
20141201|2014-09-26 09:30,26,17.35,17.35,17.3,17.3,613
20141201|2014-09-26 10:00,26,17.35,17.45,17.35,17.4,523
20141201|2014-09-26 10:30,26,17.4,17.4,17.4,17.4,1
20141201|2014-09-29 02:00,29,17.35,17.5,17.25,17.45,173
20141201|2014-09-29 02:30,29,17.5,17.6,17.5,17.5,1057
20141201|2014-09-29 03:30,29,17.5,17.5,17.5,17.5,2
20141201|2014-09-29 04:00,29,17.55,17.55,17.55,17.55,2
20141201|2014-09-29 05:00,29,17.6,17.6,17.6,17.6,10
20141201|2014-09-29 05:30,29,17.6,17.6,17.6,17.6,33
20141201|2014-09-29 06:00,29,17.65,17.7,17.65,17.7,424
20141201|2014-09-29 06:30,29,17.65,17.65,17.65,17.65,11
20141201|2014-09-29 07:00,29,17.6,17.6,17.6,17.6,10
20141201|2014-09-29 07:30,29,17.6,17.7,17.6,17.7,14
20141201|2014-09-29 08:00,29,17.75,17.75,17.75,17.75,148
20141201|2014-09-29 08:30,29,17.75,17.85,17.7,17.75,93
20141201|2014-09-29 09:00,29,17.75,17.8,17.65,17.75,685
20141201|2014-09-29 09:30,29,17.6,17.65,17.6,17.65,358
20141201|2014-09-29 10:00,29,17.7,17.7,17.55,17.55,173
20141201|2014-09-30 02:00,30,17.6,17.7,17.55,17.7,637
20141201|2014-09-30 02:30,30,17.7,17.7,17.6,17.65,163
20141201|2014-09-30 03:00,30,17.65,17.7,17.65,17.7,156
20141201|2014-09-30 03:30,30,17.7,17.7,17.7,17.7,259
20141201|2014-09-30 04:00,30,17.65,17.65,17.55,17.55,362
20141201|2014-09-30 04:30,30,17.6,17.65,17.6,17.6,174
20141201|2014-09-30 05:30,30,17.6,17.65,17.6,17.65,17
20141201|2014-09-30 06:00,30,17.6,17.6,17.6,17.6,422
20141201|2014-09-30 06:30,30,17.6,17.6,17.6,17.6,10
20141201|2014-09-30 07:00,30,17.65,17.65,17.6,17.6,1398
20141201|2014-09-30 07:30,30,17.6,17.7,17.6,17.7,1015
20141201|2014-09-30 08:00,30,17.7,17.75,17.7,17.7,1750
20141201|2014-09-30 08:30,30,17.75,17.85,17.7,17.85,310
20141201|2014-09-30 09:00,30,17.85,17.9,17.85,17.85,1093
20141201|2014-09-30 09:30,30,17.75,17.75,17.65,17.65,39
20141201|2014-09-30 10:00,30,17.65,17.7,17.55,17.55,912
20141201|2014-09-30 10:30,30,17.6,17.6,17.6,17.6,16
20141201|2014-10-01 02:00,1,17.7,17.75,17.7,17.75,223
20141201|2014-10-01 02:30,1,17.7,17.8,17.65,17.8,789
20141201|2014-10-01 03:00,1,17.75,17.85,17.75,17.8,1203
20141201|2014-10-01 03:30,1,17.8,17.8,17.75,17.75,276
20141201|2014-10-01 04:00,1,17.7,17.7,17.7,17.7,4
20141201|2014-10-01 04:30,1,17.75,17.75,17.75,17.75,2
20141201|2014-10-01 05:30,1,17.75,17.75,17.7,17.75,65
20141201|2014-10-01 06:00,1,17.75,17.8,17.75,17.8,25
20141201|2014-10-01 06:30,1,17.85,17.9,17.85,17.9,554
20141201|2014-10-01 07:00,1,17.9,17.95,17.9,17.9,729
20141201|2014-10-01 07:30,1,17.95,17.95,17.95,17.95,904
20141201|2014-10-01 08:00,1,17.9,17.9,17.9,17.9,12
20141201|2014-10-01 08:30,1,17.9,18.15,17.9,18.05,553
20141201|2014-10-01 09:00,1,18.05,18.15,18.05,18.1,370
20141201|2014-10-01 09:30,1,18.1,18.2,18,18,542
20141201|2014-10-01 10:00,1,18,18.15,18,18.1,420
20141201|2014-10-02 02:00,2,18.15,18.3,18.15,18.3,36
20141201|2014-10-02 02:30,2,18.35,18.35,18.2,18.2,142
20141201|2014-10-02 03:00,2,18.3,18.35,18.3,18.35,569
20141201|2014-10-02 03:30,2,18.35,18.35,18.35,18.35,10
20141201|2014-10-02 04:00,2,18.3,18.3,18.25,18.25,70
20141201|2014-10-02 04:30,2,18.25,18.25,18.2,18.2,40
20141201|2014-10-02 05:00,2,18.15,18.15,18.1,18.1,299
20141201|2014-10-02 05:30,2,18.15,18.15,18.1,18.1,11
20141201|2014-10-02 06:00,2,18.1,18.1,18.1,18.1,1
20141201|2014-10-02 06:30,2,18.05,18.05,18.05,18.05,34
20141201|2014-10-02 07:30,2,18.05,18.1,18,18.1,261
20141201|2014-10-02 08:00,2,18.1,18.25,18.1,18.25,142
20141201|2014-10-02 08:30,2,18.15,18.25,18.1,18.15,696
20141201|2014-10-02 09:00,2,18.2,18.35,18.2,18.25,216
20141201|2014-10-02 09:30,2,18.3,18.5,18.3,18.5,87
20141201|2014-10-02 10:00,2,18.45,18.5,18.4,18.5,147
20141201|2014-10-03 02:00,3,18.25,18.25,18,18.2,312
20141201|2014-10-03 02:30,3,18.1,18.3,18.1,18.3,793
20141201|2014-10-03 03:00,3,18.25,18.25,18.2,18.25,132
20141201|2014-10-03 03:30,3,18.25,18.25,18.2,18.25,186
20141201|2014-10-03 04:00,3,18.25,18.25,18.25,18.25,262
20141201|2014-10-03 04:30,3,18.25,18.35,18.25,18.35,591
20141201|2014-10-03 05:00,3,18.3,18.3,18.25,18.3,7
20141201|2014-10-03 05:30,3,18.3,18.35,18.3,18.35,277
20141201|2014-10-03 06:00,3,18.35,18.35,18.35,18.35,10
20141201|2014-10-03 06:30,3,18.3,18.3,18.25,18.25,505
20141201|2014-10-03 07:00,3,18.25,18.25,18.15,18.15,567
20141201|2014-10-03 07:30,3,18.1,18.15,17.95,18.15,476
20141201|2014-10-03 08:00,3,18.1,18.1,18.1,18.1,770
20141201|2014-10-03 08:30,3,18.1,18.1,17.95,17.95,1321
20141201|2014-10-03 09:00,3,17.95,18.05,17.9,18.05,721
20141201|2014-10-03 09:30,3,18.05,18.05,18,18,596
20141201|2014-10-03 10:00,3,17.95,18,17.9,18,753
20141201|2014-10-06 02:00,6,17.7,17.8,17.7,17.75,212
20141201|2014-10-06 02:30,6,17.75,17.75,17.7,17.7,518
20141201|2014-10-06 03:00,6,17.7,17.7,17.6,17.6,822
20141201|2014-10-06 03:30,6,17.6,17.7,17.6,17.7,1383
20141201|2014-10-06 04:00,6,17.7,17.7,17.7,17.7,269
20141201|2014-10-06 04:30,6,17.7,17.75,17.7,17.75,260
20141201|2014-10-06 05:00,6,17.7,17.7,17.7,17.7,3
20141201|2014-10-06 05:30,6,17.7,17.7,17.7,17.7,17
20141201|2014-10-06 06:00,6,17.65,17.65,17.65,17.65,20
20141201|2014-10-06 06:30,6,17.65,17.7,17.65,17.7,413
20141201|2014-10-06 07:00,6,17.65,17.65,17.6,17.6,8
20141201|2014-10-06 07:30,6,17.6,17.6,17.6,17.6,397
20141201|2014-10-06 08:00,6,17.6,17.6,17.6,17.6,278
20141201|2014-10-06 08:30,6,17.6,17.6,17.55,17.6,2590
20141201|2014-10-06 09:00,6,17.55,17.65,17.55,17.65,1070
20141201|2014-10-06 09:30,6,17.65,17.8,17.6,17.8,846
20141201|2014-10-06 10:00,6,17.7,17.8,17.7,17.8,1420
20141201|2014-10-07 02:00,7,18.05,18.1,18.05,18.1,185
20141201|2014-10-07 02:30,7,18.1,18.2,18.1,18.2,750
20141201|2014-10-07 03:30,7,18.2,18.25,18.15,18.2,127
20141201|2014-10-07 04:00,7,18.2,18.25,18.2,18.25,83
20141201|2014-10-07 04:30,7,18.2,18.25,18.2,18.25,180
20141201|2014-10-07 05:00,7,18.25,18.3,18.25,18.25,98
20141201|2014-10-07 05:30,7,18.3,18.3,18.3,18.3,5
20141201|2014-10-07 06:00,7,18.25,18.3,18.25,18.3,53
20141201|2014-10-07 06:30,7,18.3,18.3,18.25,18.25,14
20141201|2014-10-07 07:00,7,18.25,18.25,18.2,18.25,122
20141201|2014-10-07 07:30,7,18.25,18.25,18.25,18.25,220
20141201|2014-10-07 08:00,7,18.25,18.3,18.25,18.3,725
20141201|2014-10-07 08:30,7,18.35,18.4,18.35,18.4,123
20141201|2014-10-07 09:00,7,18.35,18.35,18.3,18.3,113
20141201|2014-10-07 09:30,7,18.25,18.3,18.25,18.3,58
20141201|2014-10-07 10:00,7,18.35,18.4,18.35,18.35,75
20141201|2014-10-07 10:30,7,18.35,18.35,18.35,18.35,30
20141201|2014-10-08 02:00,8,18.5,18.7,18.5,18.5,610
20141201|2014-10-08 02:30,8,18.5,18.6,18.45,18.55,923
20141201|2014-10-08 03:00,8,18.55,18.55,18.5,18.5,238
20141201|2014-10-08 03:30,8,18.55,18.65,18.55,18.6,73
20141201|2014-10-08 04:00,8,18.6,18.7,18.6,18.65,13
20141201|2014-10-08 04:30,8,18.65,18.65,18.65,18.65,23
20141201|2014-10-08 05:00,8,18.65,18.65,18.6,18.65,108
20141201|2014-10-08 05:30,8,18.65,18.65,18.5,18.5,741
20141201|2014-10-08 06:00,8,18.5,18.5,18.45,18.45,1714
20141201|2014-10-08 06:30,8,18.4,18.45,18.35,18.35,143
20141201|2014-10-08 07:00,8,18.4,18.5,18.4,18.4,279
20141201|2014-10-08 07:30,8,18.5,18.55,18.45,18.5,269
20141201|2014-10-08 08:00,8,18.5,18.55,18.5,18.55,244
20141201|2014-10-08 08:30,8,18.55,18.55,18.4,18.55,681
20141201|2014-10-08 09:00,8,18.55,18.6,18.45,18.45,997
20141201|2014-10-08 09:30,8,18.45,18.55,18.45,18.55,232
20141201|2014-10-08 10:00,8,18.6,18.6,18.4,18.45,876
20141201|2014-10-08 10:30,8,18.45,18.45,18.45,18.45,2
20141201|2014-10-09 02:00,9,17.85,17.9,17.6,17.75,781
20141201|2014-10-09 02:30,9,17.8,17.85,17.75,17.75,242
20141201|2014-10-09 03:00,9,17.75,17.8,17.75,17.8,20
20141201|2014-10-09 03:30,9,17.75,17.85,17.75,17.85,82
20141201|2014-10-09 04:00,9,17.8,17.8,17.8,17.8,131
20141201|2014-10-09 04:30,9,17.8,17.85,17.8,17.85,20
20141201|2014-10-09 05:00,9,17.85,17.9,17.8,17.9,305
20141201|2014-10-09 05:30,9,17.9,17.9,17.85,17.9,1163
20141201|2014-10-09 06:00,9,17.9,18,17.9,17.95,402
20141201|2014-10-09 06:30,9,18,18.1,18,18.1,799
20141201|2014-10-09 07:00,9,18.05,18.05,18,18,19
20141201|2014-10-09 07:30,9,17.95,17.95,17.8,17.85,179
20141201|2014-10-09 08:00,9,17.85,17.9,17.8,17.8,54
20141201|2014-10-09 08:30,9,17.75,18,17.75,18,196
20141201|2014-10-09 09:00,9,18,18,17.9,17.95,66
20141201|2014-10-09 09:30,9,18,18.1,18,18,385
20141201|2014-10-09 10:00,9,17.95,18.1,17.95,18,400
20141201|2014-10-10 02:00,10,18.25,18.25,18.05,18.15,553
20141201|2014-10-10 02:30,10,18.1,18.15,18.05,18.15,343
20141201|2014-10-10 03:00,10,18.15,18.35,18.15,18.3,415
20141201|2014-10-10 03:30,10,18.3,18.4,18.25,18.4,346
20141201|2014-10-10 04:00,10,18.4,18.55,18.4,18.55,168
20141201|2014-10-10 04:30,10,18.6,18.6,18.55,18.55,16
20141201|2014-10-10 05:00,10,18.65,18.7,18.65,18.7,141
20141201|2014-10-10 05:30,10,18.6,18.65,18.6,18.6,136
20141201|2014-10-10 06:00,10,18.6,18.6,18.45,18.55,507
20141201|2014-10-10 06:30,10,18.5,18.55,18.45,18.55,20
20141201|2014-10-10 07:00,10,18.6,18.6,18.55,18.55,13
20141201|2014-10-10 07:30,10,18.5,18.5,18.35,18.4,355
20141201|2014-10-10 08:00,10,18.4,18.5,18.35,18.5,42
20141201|2014-10-10 08:30,10,18.55,18.55,18.35,18.45,351
20141201|2014-10-10 09:00,10,18.6,18.75,18.6,18.75,2424
20141201|2014-10-10 09:30,10,18.75,18.8,18.6,18.6,2535
20141201|2014-10-10 10:00,10,18.6,18.8,18.6,18.75,730
20141201|2014-10-13 02:00,13,19.25,19.6,19.25,19.35,951
20141201|2014-10-13 02:30,13,19.3,19.4,19.15,19.2,1409
20141201|2014-10-13 03:00,13,19.2,19.2,19.1,19.1,461
20141201|2014-10-13 03:30,13,19.05,19.15,18.9,19,728
20141201|2014-10-13 04:00,13,19,19.1,18.95,19.1,1101
20141201|2014-10-13 04:30,13,19.15,19.25,19.1,19.1,572
20141201|2014-10-13 05:00,13,19.1,19.15,19.1,19.15,4
20141201|2014-10-13 05:30,13,19.1,19.1,19,19,241
20141201|2014-10-13 06:00,13,19,19.15,19,19.15,15
20141201|2014-10-13 06:30,13,19.15,19.15,19.15,19.15,288
20141201|2014-10-13 07:00,13,19.15,19.15,19.15,19.15,39
20141201|2014-10-13 07:30,13,19.1,19.1,19.05,19.1,19
20141201|2014-10-13 08:00,13,19.05,19.15,19.05,19.1,780
20141201|2014-10-13 08:30,13,19.1,19.4,19,19.25,1265
20141201|2014-10-13 09:00,13,19.2,19.4,19.15,19.35,2278
20141201|2014-10-13 09:30,13,19.45,19.45,19.3,19.3,153
20141201|2014-10-13 10:00,13,19.3,19.45,19.2,19.4,1358
20141201|2014-10-14 02:00,14,20,20,19.85,19.9,424
20141201|2014-10-14 02:30,14,19.95,19.95,19.8,19.85,410
20141201|2014-10-14 03:00,14,19.9,19.95,19.8,19.8,211
20141201|2014-10-14 03:30,14,19.85,20.1,19.85,20.1,1397
20141201|2014-10-14 04:00,14,20.1,20.25,20.1,20.2,372
20141201|2014-10-14 04:30,14,20.2,20.35,20.05,20.1,553
20141201|2014-10-14 05:00,14,20.05,20.1,19.95,20.05,259
20141201|2014-10-14 05:30,14,19.95,20.1,19.95,20.1,259
20141201|2014-10-14 06:00,14,20,20.1,20,20.05,1062
20141201|2014-10-14 06:30,14,20.1,20.1,19.95,20,962
20141201|2014-10-14 07:00,14,20,20,19.85,19.9,1097
20141201|2014-10-14 07:30,14,19.95,20,19.9,19.95,1212
20141201|2014-10-14 08:00,14,19.95,19.95,19.85,19.85,300
20141201|2014-10-14 08:30,14,19.9,20.05,19.65,20,1582
20141201|2014-10-14 09:00,14,19.95,20,19.85,19.9,481
20141201|2014-10-14 09:30,14,19.95,20,19.8,19.95,1130
20141201|2014-10-14 10:00,14,19.95,19.95,19.6,19.9,2109
20141201|2014-10-15 02:00,15,20.2,20.35,20,20.05,782
20141201|2014-10-15 02:30,15,20,20.2,20,20.2,785
20141201|2014-10-15 03:00,15,20.2,20.2,20.05,20.05,278
20141201|2014-10-15 03:30,15,20.05,20.45,20.05,20.4,155
20141201|2014-10-15 04:00,15,20.3,20.45,20.25,20.3,109
20141201|2014-10-15 04:30,15,20.35,20.35,20.1,20.15,83
20141201|2014-10-15 05:00,15,20.2,20.2,20.15,20.2,326
20141201|2014-10-15 05:30,15,20.2,20.25,20.1,20.2,383
20141201|2014-10-15 06:00,15,20.15,20.45,20.15,20.4,659
20141201|2014-10-15 06:30,15,20.45,20.7,20.4,20.7,325
20141201|2014-10-15 07:00,15,20.8,20.85,20.5,20.5,136
20141201|2014-10-15 07:30,15,20.5,21.1,20.5,21.05,882
20141201|2014-10-15 08:00,15,20.75,21.1,20.65,21.1,1330
20141201|2014-10-15 08:30,15,20.95,21.75,20.85,20.85,995
20141201|2014-10-15 09:00,15,20.9,21.05,20.75,21,375
20141201|2014-10-15 09:30,15,21.1,21.25,21.05,21.15,466
20141201|2014-10-15 10:00,15,21.05,21.7,20.95,21.6,699
20141201|2014-10-16 02:00,16,21,21.1,20.9,21,1132
20141201|2014-10-16 02:30,16,21.05,21.45,21,21.2,891
20141201|2014-10-16 03:00,16,21.4,21.5,21.4,21.4,49
20141201|2014-10-16 03:30,16,21.4,21.4,21.25,21.4,342
20141201|2014-10-16 04:00,16,21.45,21.85,21.4,21.85,1013
20141201|2014-10-16 04:30,16,21.85,22.75,21.8,22.45,753
20141201|2014-10-16 05:00,16,22.4,22.9,22.05,22.2,661
20141201|2014-10-16 05:30,16,22.15,22.65,22.05,22.3,403
20141201|2014-10-16 06:00,16,22.3,22.7,22.3,22.5,195
20141201|2014-10-16 06:30,16,22.5,22.6,22.25,22.4,117
20141201|2014-10-16 07:00,16,22.4,22.45,22.1,22.1,453
20141201|2014-10-16 07:30,16,22.2,22.55,22.2,22.35,989
20141201|2014-10-16 08:00,16,22.2,22.2,22.05,22.05,52
20141201|2014-10-16 08:30,16,22.05,22.05,21.55,21.8,358
20141201|2014-10-16 09:00,16,21.75,22,21.3,21.8,590
20141201|2014-10-16 09:30,16,21.65,21.65,20.65,21.05,335
20141201|2014-10-16 10:00,16,21.2,21.2,20.7,20.8,735
20141201|2014-10-17 02:00,17,20.5,20.8,20.5,20.65,657
20141201|2014-10-17 02:30,17,20.55,20.55,20.25,20.25,374
20141201|2014-10-17 03:00,17,20.2,20.2,20.05,20.15,332
20141201|2014-10-17 03:30,17,20.15,20.15,20.1,20.1,239
20141201|2014-10-17 04:00,17,20.1,20.1,19.95,20,108
20141201|2014-10-17 04:30,17,20.1,20.25,20.1,20.25,206
20141201|2014-10-17 05:00,17,20.2,20.2,20.1,20.2,150
20141201|2014-10-17 05:30,17,20.2,20.35,20.2,20.35,1712
20141201|2014-10-17 06:00,17,20.4,20.4,20.4,20.4,109
20141201|2014-10-17 07:00,17,20.25,20.25,20.15,20.15,77
20141201|2014-10-17 07:30,17,20.15,20.15,20,20.05,133
20141201|2014-10-17 08:00,17,20,20,19.85,19.85,233
20141201|2014-10-17 08:30,17,19.85,20.05,19.65,19.65,63
20141201|2014-10-17 09:00,17,19.75,19.8,19.55,19.75,179
20141201|2014-10-17 09:30,17,19.75,19.95,19.75,19.75,72
20141201|2014-10-17 10:00,17,19.85,20,19.75,19.95,497
20141201|2014-10-17 10:30,17,20,20,20,20,22
20141201|2014-10-20 02:00,20,20.1,20.2,20.05,20.05,24
20141201|2014-10-20 02:30,20,20,20.35,20,20.35,77
20141201|2014-10-20 03:00,20,20.15,20.35,20.1,20.2,325
20141201|2014-10-20 03:30,20,20.2,20.3,20.15,20.3,302
20141201|2014-10-20 04:00,20,20.35,20.35,20.15,20.15,35
20141201|2014-10-20 04:30,20,20.2,20.3,20.15,20.2,53
20141201|2014-10-20 05:00,20,20.15,20.25,20.15,20.2,47
20141201|2014-10-20 05:30,20,20.2,20.3,20.2,20.25,172
20141201|2014-10-20 06:00,20,20.35,20.5,20.35,20.5,217
20141201|2014-10-20 06:30,20,20.35,20.5,20.35,20.5,27
20141201|2014-10-20 07:00,20,20.45,20.5,20.4,20.4,39
20141201|2014-10-20 07:30,20,20.4,20.4,20.4,20.4,2
20141201|2014-10-20 08:00,20,20.5,20.6,20.45,20.45,118
20141201|2014-10-20 08:30,20,20.4,20.4,20.25,20.4,444
20141201|2014-10-20 09:00,20,20.3,20.4,19.95,19.95,506
20141201|2014-10-20 09:30,20,20,20.1,20,20.05,327
20141201|2014-10-20 10:00,20,20.05,20.1,19.8,19.9,1510
20141201|2014-10-21 02:00,21,19.65,19.9,19.6,19.6,826
20141201|2014-10-21 02:30,21,19.65,19.7,19.45,19.5,43
20141201|2014-10-21 03:00,21,19.7,19.7,19.55,19.6,258
20141201|2014-10-21 03:30,21,19.55,19.55,19.5,19.5,125
20141201|2014-10-21 04:00,21,19.55,19.55,19.5,19.5,244
20141201|2014-10-21 04:30,21,19.45,19.5,19.4,19.4,231
20141201|2014-10-21 05:00,21,19.4,19.4,19.15,19.2,111
20141201|2014-10-21 05:30,21,19.2,19.2,19.1,19.1,415
20141201|2014-10-21 06:00,21,19,19.05,19,19.05,310
20141201|2014-10-21 06:30,21,19.05,19.2,19.05,19.2,136
20141201|2014-10-21 07:00,21,19.3,19.4,19.15,19.2,1087
20141201|2014-10-21 07:30,21,19.2,19.2,19.1,19.1,381
20141201|2014-10-21 08:00,21,19.1,19.15,19,19.05,36
20141201|2014-10-21 08:30,21,19.15,19.15,19,19.05,166
20141201|2014-10-21 09:00,21,19.1,19.1,18.85,18.9,423
20141201|2014-10-21 09:30,21,18.8,18.95,18.8,18.9,160
20141201|2014-10-21 10:00,21,18.9,18.95,18.85,18.85,1386
20141201|2014-10-22 02:00,22,18.7,18.7,18.45,18.55,852
20141201|2014-10-22 02:30,22,18.6,18.7,18.55,18.65,140
20141201|2014-10-22 03:00,22,18.65,18.85,18.65,18.85,291
20141201|2014-10-22 03:30,22,18.85,18.95,18.85,18.85,107
20141201|2014-10-22 04:00,22,18.75,18.85,18.75,18.85,43
20141201|2014-10-22 04:30,22,18.8,18.8,18.6,18.6,245
20141201|2014-10-22 05:00,22,18.7,18.8,18.7,18.75,34
20141201|2014-10-22 05:30,22,18.7,18.7,18.6,18.65,189
20141201|2014-10-22 06:00,22,18.6,18.7,18.6,18.65,241
20141201|2014-10-22 06:30,22,18.65,18.65,18.65,18.65,10
20141201|2014-10-22 07:00,22,18.6,18.65,18.55,18.55,315
20141201|2014-10-22 07:30,22,18.6,18.7,18.55,18.6,154
20141201|2014-10-22 08:00,22,18.6,18.6,18.55,18.55,108
20141201|2014-10-22 08:30,22,18.6,18.7,18.5,18.5,199
20141201|2014-10-22 09:00,22,18.55,18.65,18.5,18.55,265
20141201|2014-10-22 09:30,22,18.55,18.6,18.5,18.6,192
20141201|2014-10-22 10:00,22,18.6,18.6,18.4,18.55,651
20141201|2014-10-22 10:30,22,18.55,18.55,18.55,18.55,5
20141201|2014-10-23 02:00,23,18.85,19.1,18.85,19.1,607
20141201|2014-10-23 02:30,23,19.05,19.05,18.7,18.8,681
20141201|2014-10-23 03:00,23,18.75,18.75,18.45,18.65,890
20141201|2014-10-23 03:30,23,18.65,18.75,18.65,18.75,250
20141201|2014-10-23 04:00,23,18.65,18.75,18.65,18.75,19
20141201|2014-10-23 04:30,23,18.7,18.7,18.7,18.7,10
20141201|2014-10-23 05:00,23,18.7,18.75,18.7,18.75,28
20141201|2014-10-23 05:30,23,18.85,18.9,18.85,18.9,13
20141201|2014-10-23 06:00,23,18.85,18.85,18.85,18.85,3
20141201|2014-10-23 06:30,23,18.75,18.75,18.7,18.7,41
20141201|2014-10-23 07:00,23,18.6,18.65,18.5,18.6,288
20141201|2014-10-23 07:30,23,18.55,18.6,18.5,18.55,92
20141201|2014-10-23 08:00,23,18.55,18.6,18.55,18.55,39
20141201|2014-10-23 08:30,23,18.65,18.75,18.5,18.75,687
20141201|2014-10-23 09:00,23,18.65,18.65,18.55,18.65,162
20141201|2014-10-23 09:30,23,18.6,18.6,18.45,18.5,276
20141201|2014-10-23 10:00,23,18.5,18.6,18.45,18.5,871
20141201|2014-10-23 10:30,23,18.5,18.5,18.5,18.5,13
20141201|2014-10-24 02:00,24,18.7,18.8,18.65,18.8,501
20141201|2014-10-24 02:30,24,18.9,18.95,18.7,18.7,381
20141201|2014-10-24 03:00,24,18.75,18.9,18.75,18.85,166
20141201|2014-10-24 03:30,24,18.85,18.85,18.8,18.8,23
20141201|2014-10-24 04:00,24,18.85,18.85,18.8,18.85,34
20141201|2014-10-24 04:30,24,18.85,18.9,18.8,18.8,136
20141201|2014-10-24 05:00,24,18.8,18.9,18.75,18.85,103
20141201|2014-10-24 05:30,24,18.85,18.9,18.85,18.9,222
20141201|2014-10-24 06:00,24,18.8,18.9,18.8,18.9,61
20141201|2014-10-24 06:30,24,18.9,19,18.85,18.95,353
20141201|2014-10-24 07:00,24,18.85,18.85,18.85,18.85,29
20141201|2014-10-24 07:30,24,18.8,19,18.8,18.85,107
20141201|2014-10-24 08:00,24,18.8,18.8,18.7,18.7,26
20141201|2014-10-24 08:30,24,18.65,18.8,18.55,18.8,399
20141201|2014-10-24 09:00,24,18.85,19.25,18.85,19.05,701
20141201|2014-10-24 09:30,24,19.05,19.15,19,19.05,615
20141201|2014-10-24 10:00,24,19,19.15,18.8,18.8,1101
20141201|2014-10-24 10:30,24,18.8,18.8,18.8,18.8,64
20141201|2014-10-27 03:00,27,18.2,18.45,18.2,18.35,125
20141201|2014-10-27 03:30,27,18.4,18.75,18.4,18.75,246
20141201|2014-10-27 04:00,27,18.75,18.9,18.65,18.7,358
20141201|2014-10-27 04:30,27,18.7,18.95,18.7,18.85,597
20141201|2014-10-27 05:00,27,18.9,19.05,18.85,18.85,288
20141201|2014-10-27 05:30,27,18.8,18.95,18.8,18.95,304
20141201|2014-10-27 06:00,27,18.95,18.95,18.9,18.9,362
20141201|2014-10-27 06:30,27,18.95,18.95,18.9,18.9,623
20141201|2014-10-27 07:00,27,18.95,19,18.9,19,262
20141201|2014-10-27 07:30,27,19,19.2,19,19.15,1166
20141201|2014-10-27 08:00,27,19.2,19.3,19.2,19.25,472
20141201|2014-10-27 08:30,27,19.2,19.35,19.1,19.35,383
20141201|2014-10-27 09:00,27,19.4,19.4,19.15,19.15,91
20141201|2014-10-27 09:30,27,19.2,19.25,19,19.1,292
20141201|2014-10-27 10:00,27,19,19.05,18.9,19,92
20141201|2014-10-27 10:30,27,18.95,19.15,18.95,19.15,45
20141201|2014-10-27 11:00,27,19.1,19.15,19,19.05,1006
20141201|2014-10-27 11:30,27,19,19,19,19,39
20141201|2014-10-28 03:00,28,18.6,18.6,18.3,18.3,699
20141201|2014-10-28 03:30,28,18.35,18.45,18.35,18.35,265
20141201|2014-10-28 04:00,28,18.35,18.45,18.35,18.4,292
20141201|2014-10-28 04:30,28,18.35,18.35,18.3,18.35,110
20141201|2014-10-28 05:00,28,18.35,18.4,18.35,18.4,255
20141201|2014-10-28 05:30,28,18.4,18.4,18.3,18.3,102
20141201|2014-10-28 06:00,28,18.3,18.3,18.25,18.25,57
20141201|2014-10-28 06:30,28,18.2,18.2,18.15,18.2,194
20141201|2014-10-28 07:00,28,18.2,18.2,18.15,18.2,592
20141201|2014-10-28 07:30,28,18.25,18.35,18.2,18.3,1562
20141201|2014-10-28 08:00,28,18.25,18.25,18.2,18.2,36
20141201|2014-10-28 08:30,28,18.2,18.25,18.15,18.25,1196
20141201|2014-10-28 09:00,28,18.15,18.25,18.15,18.25,471
20141201|2014-10-28 09:30,28,18.2,18.2,18.2,18.2,117
20141201|2014-10-28 10:00,28,18.2,18.2,18.05,18.05,264
20141201|2014-10-28 10:30,28,18.05,18.1,18.05,18.1,493
20141201|2014-10-28 11:00,28,18.05,18.05,18,18.05,306
20141201|2014-10-28 11:30,28,18,18,18,18,1
20141201|2014-10-29 03:00,29,17.25,17.75,17.25,17.65,401
20141201|2014-10-29 03:30,29,17.75,17.8,17.7,17.75,155
20141201|2014-10-29 04:00,29,17.75,17.75,17.55,17.55,80
20141201|2014-10-29 04:30,29,17.6,17.65,17.6,17.65,503
20141201|2014-10-29 05:00,29,17.65,17.65,17.6,17.65,1417
20141201|2014-10-29 05:30,29,17.65,17.75,17.6,17.75,110
20141201|2014-10-29 06:00,29,17.75,17.8,17.75,17.8,297
20141201|2014-10-29 06:30,29,17.8,17.85,17.75,17.75,343
20141201|2014-10-29 07:00,29,17.75,17.75,17.75,17.75,251
20141201|2014-10-29 07:30,29,17.75,17.75,17.75,17.75,478
20141201|2014-10-29 08:00,29,17.75,17.75,17.65,17.7,833
20141201|2014-10-29 08:30,29,17.65,17.7,17.65,17.65,867
20141201|2014-10-29 09:00,29,17.7,17.9,17.7,17.85,644
20141201|2014-10-29 09:30,29,17.8,18.05,17.8,18.05,1255
20141201|2014-10-29 10:00,29,18.05,18.05,17.85,17.85,1047
20141201|2014-10-29 10:30,29,17.9,18,17.9,18,131
20141201|2014-10-29 11:00,29,18.05,18.2,18,18.05,589
20141201|2014-10-30 03:00,30,17.55,17.65,17.55,17.65,263
20141201|2014-10-30 03:30,30,17.6,17.8,17.6,17.75,42
20141201|2014-10-30 04:00,30,17.85,18.25,17.85,18.1,506
20141201|2014-10-30 04:30,30,18.15,18.35,18.1,18.25,832
20141201|2014-10-30 05:00,30,18.2,18.3,18.2,18.3,213
20141201|2014-10-30 05:30,30,18.3,18.6,18.3,18.35,510
20141201|2014-10-30 06:00,30,18.4,18.4,18.35,18.4,38
20141201|2014-10-30 06:30,30,18.45,18.55,18.45,18.45,298
20141201|2014-10-30 07:00,30,18.35,18.35,18.25,18.25,23
20141201|2014-10-30 07:30,30,18.2,18.25,18.1,18.25,90
20141201|2014-10-30 08:00,30,18.25,18.25,18.15,18.2,414
20141201|2014-10-30 08:30,30,18.2,18.25,18,18.25,460
20141201|2014-10-30 09:00,30,18.3,18.3,18.15,18.15,114
20141201|2014-10-30 09:30,30,18.1,18.2,18.1,18.2,73
20141201|2014-10-30 10:00,30,18.1,18.1,18.05,18.1,294
20141201|2014-10-30 10:30,30,18.1,18.1,17.95,18,751
20141201|2014-10-30 11:00,30,18,18.05,17.85,17.95,600
20141201|2014-10-31 03:00,31,17.7,17.7,17.45,17.45,1034
20141201|2014-10-31 03:30,31,17.45,17.45,17.35,17.35,168
20141201|2014-10-31 04:00,31,17.35,17.4,17.35,17.35,150
20141201|2014-10-31 04:30,31,17.3,17.45,17.3,17.3,49
20141201|2014-10-31 05:00,31,17.25,17.35,17.25,17.35,26
20141201|2014-10-31 05:30,31,17.35,17.35,17.3,17.3,9
20141201|2014-10-31 06:00,31,17.3,17.35,17.3,17.35,193
20141201|2014-10-31 06:30,31,17.35,17.35,17.25,17.25,29
20141201|2014-10-31 07:00,31,17.3,17.4,17.3,17.4,156
20141201|2014-10-31 07:30,31,17.5,17.55,17.4,17.4,76
20141201|2014-10-31 08:00,31,17.4,17.4,17.35,17.35,141
20141201|2014-10-31 08:30,31,17.4,17.65,17.4,17.65,268
20141201|2014-10-31 09:00,31,17.65,17.75,17.55,17.55,282
20141201|2014-10-31 09:30,31,17.55,17.6,17.4,17.45,377
20141201|2014-10-31 10:00,31,17.45,17.45,17.35,17.35,101
20141201|2014-10-31 10:30,31,17.4,17.6,17.4,17.55,735
20141201|2014-10-31 11:00,31,17.6,17.6,17.35,17.4,850
20141201|2014-10-31 11:30,31,17.3,17.3,17.3,17.3,47
20141201|2014-11-03 02:00,3,17.4,17.4,17.25,17.3,728
20141201|2014-11-03 02:30,3,17.3,17.3,17.2,17.3,338
20141201|2014-11-03 03:00,3,17.3,17.45,17.3,17.4,189
20141201|2014-11-03 03:30,3,17.4,17.5,17.4,17.45,504
20141201|2014-11-03 04:00,3,17.35,17.35,17.3,17.35,125
20141201|2014-11-03 04:30,3,17.3,17.35,17.3,17.35,106
20141201|2014-11-03 05:00,3,17.35,17.35,17.35,17.35,27
20141201|2014-11-03 05:30,3,17.35,17.4,17.35,17.4,9
20141201|2014-11-03 06:00,3,17.4,17.4,17.4,17.4,8
20141201|2014-11-03 06:30,3,17.45,17.45,17.4,17.4,44
20141201|2014-11-03 07:00,3,17.45,17.45,17.45,17.45,3
20141201|2014-11-03 07:30,3,17.4,17.45,17.4,17.4,59
20141201|2014-11-03 08:00,3,17.25,17.35,17.25,17.35,38
20141201|2014-11-03 08:30,3,17.35,17.45,17.35,17.4,132
20141201|2014-11-03 09:00,3,17.45,17.7,17.45,17.65,2574
20141201|2014-11-03 09:30,3,17.65,17.7,17.65,17.65,192
20141201|2014-11-03 10:00,3,17.7,17.75,17.6,17.65,289
20141201|2014-11-03 10:30,3,17.6,17.6,17.6,17.6,43
20141201|2014-11-04 02:00,4,17.55,17.55,17.5,17.5,451
20141201|2014-11-04 02:30,4,17.55,17.55,17.5,17.55,228
20141201|2014-11-04 03:00,4,17.6,17.6,17.55,17.55,206
20141201|2014-11-04 04:00,4,17.6,17.8,17.6,17.75,310
20141201|2014-11-04 04:30,4,17.75,17.95,17.75,17.85,102
20141201|2014-11-04 05:00,4,17.85,17.9,17.85,17.9,1031
20141201|2014-11-04 05:30,4,17.9,17.9,17.8,17.8,475
20141201|2014-11-04 06:00,4,17.8,17.85,17.8,17.85,25
20141201|2014-11-04 06:30,4,17.85,17.9,17.85,17.9,7
20141201|2014-11-04 07:00,4,17.9,17.95,17.9,17.9,39
20141201|2014-11-04 07:30,4,17.95,17.95,17.95,17.95,6
20141201|2014-11-04 08:00,4,17.95,17.95,17.85,17.9,102
20141201|2014-11-04 08:30,4,17.95,18.05,17.9,18,161
20141201|2014-11-04 09:00,4,18,18.1,17.9,18.1,61
20141201|2014-11-04 09:30,4,18.15,18.35,18.15,18.35,199
20141201|2014-11-04 10:00,4,18.4,18.4,18.3,18.3,2030
20141201|2014-11-05 02:00,5,17.9,18,17.85,17.95,443
20141201|2014-11-05 02:30,5,17.95,17.95,17.85,17.9,378
20141201|2014-11-05 03:00,5,17.9,18,17.85,18,588
20141201|2014-11-05 03:30,5,18,18,17.9,17.9,391
20141201|2014-11-05 04:00,5,17.9,17.9,17.85,17.85,68
20141201|2014-11-05 04:30,5,17.85,17.85,17.85,17.85,261
20141201|2014-11-05 05:00,5,17.9,17.9,17.85,17.9,38
20141201|2014-11-05 05:30,5,17.9,17.9,17.9,17.9,104
20141201|2014-11-05 06:00,5,17.85,17.85,17.75,17.75,311
20141201|2014-11-05 06:30,5,17.8,17.8,17.7,17.75,132
20141201|2014-11-05 07:00,5,17.75,17.85,17.75,17.75,587
20141201|2014-11-05 07:30,5,17.85,17.85,17.8,17.8,504
20141201|2014-11-05 08:00,5,17.75,17.75,17.7,17.7,486
20141201|2014-11-05 08:30,5,17.75,17.9,17.7,17.8,1028
20141201|2014-11-05 09:00,5,17.9,17.9,17.8,17.9,452
20141201|2014-11-05 09:30,5,17.9,18,17.9,17.9,1543
20141201|2014-11-05 10:00,5,17.8,17.95,17.8,17.95,212
20141201|2014-11-05 10:30,5,17.95,17.95,17.95,17.95,18
20141201|2014-11-06 02:00,6,17.85,17.85,17.8,17.8,796
20141201|2014-11-06 02:30,6,17.8,17.9,17.8,17.85,374
20141201|2014-11-06 03:00,6,17.9,17.95,17.9,17.9,288
20141201|2014-11-06 03:30,6,17.9,17.9,17.85,17.85,195
20141201|2014-11-06 04:00,6,17.85,17.85,17.8,17.8,195
20141201|2014-11-06 04:30,6,17.8,17.8,17.7,17.7,239
20141201|2014-11-06 05:00,6,17.7,17.8,17.7,17.75,172
20141201|2014-11-06 05:30,6,17.7,17.75,17.7,17.7,623
20141201|2014-11-06 06:00,6,17.75,17.85,17.75,17.85,595
20141201|2014-11-06 06:30,6,17.8,17.85,17.7,17.7,36
20141201|2014-11-06 07:00,6,17.85,17.95,17.8,17.8,621
20141201|2014-11-06 07:30,6,17.85,17.85,17.35,17.5,566
20141201|2014-11-06 08:00,6,17.5,17.75,17.5,17.75,394
20141201|2014-11-06 08:30,6,17.7,17.8,17.65,17.8,75
20141201|2014-11-06 09:00,6,17.75,18.1,17.75,18.05,625
20141201|2014-11-06 09:30,6,18.05,18.1,17.85,17.85,638
20141201|2014-11-06 10:00,6,17.85,17.9,17.75,17.8,525
20141201|2014-11-06 10:30,6,17.7,17.7,17.7,17.7,25
20141201|2014-11-07 02:00,7,17.45,17.6,17.45,17.6,191
20141201|2014-11-07 02:30,7,17.6,17.6,17.5,17.55,99
20141201|2014-11-07 03:00,7,17.55,17.55,17.45,17.5,310
20141201|2014-11-07 03:30,7,17.55,17.6,17.55,17.55,261
20141201|2014-11-07 04:00,7,17.5,17.55,17.5,17.5,379
20141201|2014-11-07 04:30,7,17.55,17.75,17.55,17.7,94
20141201|2014-11-07 05:00,7,17.75,17.75,17.65,17.7,281
20141201|2014-11-07 05:30,7,17.7,17.8,17.7,17.75,323
20141201|2014-11-07 06:00,7,17.75,17.8,17.75,17.75,177
20141201|2014-11-07 06:30,7,17.75,17.8,17.75,17.75,119
20141201|2014-11-07 07:00,7,17.75,17.8,17.7,17.75,216
20141201|2014-11-07 07:30,7,17.75,17.8,17.6,17.7,875
20141201|2014-11-07 08:00,7,17.75,17.9,17.75,17.8,412
20141201|2014-11-07 08:30,7,17.75,18.15,17.75,18.1,743
20141201|2014-11-07 09:00,7,18.15,18.15,18,18.05,939
20141201|2014-11-07 09:30,7,18.1,18.1,17.95,18,729
20141201|2014-11-07 10:00,7,18,18.1,17.95,18.05,1629
20141201|2014-11-07 10:30,7,18,18,18,18,22
20141201|2014-11-10 02:00,10,17.85,17.95,17.7,17.7,363
20141201|2014-11-10 02:30,10,17.75,17.75,17.75,17.75,187
20141201|2014-11-10 03:00,10,17.7,17.8,17.7,17.75,60
20141201|2014-11-10 03:30,10,17.8,17.9,17.8,17.9,725
20141201|2014-11-10 04:00,10,17.85,17.85,17.8,17.8,132
20141201|2014-11-10 04:30,10,17.75,17.85,17.75,17.85,228
20141201|2014-11-10 05:00,10,17.9,17.9,17.85,17.85,85
20141201|2014-11-10 05:30,10,17.8,17.8,17.75,17.75,93
20141201|2014-11-10 06:00,10,17.7,17.75,17.7,17.75,76
20141201|2014-11-10 06:30,10,17.7,17.7,17.7,17.7,100
20141201|2014-11-10 07:00,10,17.65,17.7,17.65,17.7,30
20141201|2014-11-10 07:30,10,17.75,17.75,17.75,17.75,41
20141201|2014-11-10 08:00,10,17.75,17.75,17.7,17.75,10
20141201|2014-11-10 08:30,10,17.8,17.8,17.75,17.75,304
20141201|2014-11-10 09:00,10,17.75,17.75,17.65,17.65,52
20141201|2014-11-10 09:30,10,17.65,17.65,17.4,17.45,683
20141201|2014-11-10 10:00,10,17.45,17.5,17.4,17.4,526
20141201|2014-11-10 10:30,10,17.5,17.5,17.5,17.5,66
20141201|2014-11-11 02:00,11,17.4,17.4,17.2,17.2,86
20141201|2014-11-11 02:30,11,17.2,17.2,17.05,17.15,1102
20141201|2014-11-11 03:00,11,17.2,17.2,17.1,17.1,262
20141201|2014-11-11 03:30,11,17.1,17.1,17.05,17.1,222
20141201|2014-11-11 04:00,11,17.1,17.15,17.1,17.1,157
20141201|2014-11-11 04:30,11,17.15,17.2,17.1,17.1,343
20141201|2014-11-11 05:00,11,17.1,17.1,17.1,17.1,47
20141201|2014-11-11 06:00,11,17.1,17.1,17,17.05,256
20141201|2014-11-11 06:30,11,17,17,16.9,16.95,581
20141201|2014-11-11 07:00,11,17,17.1,17,17.05,172
20141201|2014-11-11 07:30,11,17.1,17.15,17.1,17.15,543
20141201|2014-11-11 08:00,11,17.15,17.2,17.1,17.1,145
20141201|2014-11-11 08:30,11,17.15,17.25,17.1,17.15,173
20141201|2014-11-11 09:00,11,17.2,17.25,17.1,17.1,634
20141201|2014-11-11 09:30,11,17.1,17.15,17,17,586
20141201|2014-11-11 10:00,11,17.05,17.05,16.95,17,257
20141201|2014-11-11 10:30,11,16.95,16.95,16.95,16.95,12
20141201|2014-11-12 02:00,12,17.3,17.3,17.05,17.15,414
20141201|2014-11-12 02:30,12,17.2,17.35,17.2,17.25,478
20141201|2014-11-12 03:00,12,17.25,17.3,17.25,17.25,321
20141201|2014-11-12 03:30,12,17.2,17.2,17.15,17.2,248
20141201|2014-11-12 04:00,12,17.2,17.25,17.15,17.15,81
20141201|2014-11-12 04:30,12,17.15,17.25,17.1,17.25,47
20141201|2014-11-12 05:00,12,17.25,17.4,17.25,17.3,128
20141201|2014-11-12 05:30,12,17.3,17.45,17.3,17.35,31
20141201|2014-11-12 06:00,12,17.35,17.45,17.35,17.45,49
20141201|2014-11-12 06:30,12,17.45,17.55,17.45,17.5,39
20141201|2014-11-12 07:00,12,17.6,17.7,17.6,17.7,436
20141201|2014-11-12 07:30,12,17.75,17.8,17.7,17.7,604
20141201|2014-11-12 08:00,12,17.65,17.75,17.6,17.75,165
20141201|2014-11-12 08:30,12,17.75,17.8,17.65,17.75,938
20141201|2014-11-12 09:00,12,17.75,17.75,17.6,17.65,337
20141201|2014-11-12 09:30,12,17.65,17.8,17.65,17.8,141
20141201|2014-11-12 10:00,12,17.8,17.8,17.65,17.75,1093
20141201|2014-11-13 02:00,13,17.6,17.6,17.45,17.45,147
20141201|2014-11-13 02:30,13,17.4,17.45,17.35,17.4,172
20141201|2014-11-13 03:00,13,17.4,17.4,17.25,17.25,113
20141201|2014-11-13 03:30,13,17.25,17.4,17.25,17.35,149
20141201|2014-11-13 04:00,13,17.4,17.5,17.4,17.4,142
20141201|2014-11-13 04:30,13,17.4,17.4,17.3,17.3,21
20141201|2014-11-13 05:00,13,17.35,17.45,17.35,17.45,20
20141201|2014-11-13 05:30,13,17.45,17.5,17.4,17.5,31
20141201|2014-11-13 06:00,13,17.45,17.5,17.45,17.45,29
20141201|2014-11-13 06:30,13,17.5,17.7,17.5,17.7,356
20141201|2014-11-13 07:00,13,17.8,17.95,17.8,17.95,246
20141201|2014-11-13 07:30,13,17.95,17.95,17.85,17.85,207
20141201|2014-11-13 08:00,13,17.9,17.9,17.75,17.8,628
20141201|2014-11-13 08:30,13,17.85,17.85,17.5,17.6,180
20141201|2014-11-13 09:00,13,17.65,17.7,17.5,17.5,569
20141201|2014-11-13 09:30,13,17.5,17.6,17.5,17.6,113
20141201|2014-11-13 10:00,13,17.6,17.75,17.5,17.55,1672
20141201|2014-11-14 02:00,14,17.6,17.65,17.55,17.55,166
20141201|2014-11-14 02:30,14,17.6,17.8,17.5,17.8,504
20141201|2014-11-14 03:00,14,17.75,17.75,17.6,17.65,119
20141201|2014-11-14 03:30,14,17.75,17.8,17.65,17.7,53
20141201|2014-11-14 04:00,14,17.6,17.75,17.6,17.75,57
20141201|2014-11-14 04:30,14,17.6,17.85,17.6,17.8,70
20141201|2014-11-14 05:00,14,17.85,17.95,17.85,17.95,169
20141201|2014-11-14 05:30,14,17.95,18.2,17.95,18.1,332
20141201|2014-11-14 06:00,14,18.1,18.15,18,18.1,28
20141201|2014-11-14 06:30,14,18,18.1,17.9,17.9,44
20141201|2014-11-14 07:00,14,17.9,18,17.8,17.8,156
20141201|2014-11-14 07:30,14,17.8,17.95,17.8,17.95,55
20141201|2014-11-14 08:00,14,17.95,17.95,17.85,17.9,35
20141201|2014-11-14 08:30,14,17.9,17.95,17.85,17.9,28
20141201|2014-11-14 09:00,14,17.85,17.95,17.8,17.9,104
20141201|2014-11-14 09:30,14,17.95,18.05,17.9,17.95,66
20141201|2014-11-14 10:00,14,17.9,18,17.85,17.95,396
20141201|2014-11-14 10:30,14,17.85,17.85,17.85,17.85,34
20141201|2014-11-17 02:00,17,18.1,18.2,18,18,131
20141201|2014-11-17 02:30,17,18,18.2,18,18.2,217
20141201|2014-11-17 03:00,17,18.2,18.3,18.1,18.25,216
20141201|2014-11-17 03:30,17,18.35,18.4,18.3,18.3,600
20141201|2014-11-17 04:00,17,18.3,18.3,18.1,18.1,198
20141201|2014-11-17 04:30,17,18.05,18.05,17.9,18.05,555
20141201|2014-11-17 05:00,17,18.05,18.15,18.05,18.1,68
20141201|2014-11-17 05:30,17,18.05,18.1,18.05,18.1,41
20141201|2014-11-17 06:00,17,18.1,18.1,18.05,18.05,69
20141201|2014-11-17 06:30,17,18,18,17.85,17.85,452
20141201|2014-11-17 07:00,17,17.8,17.9,17.75,17.8,128
20141201|2014-11-17 07:30,17,17.85,17.95,17.8,17.85,220
20141201|2014-11-17 08:00,17,17.9,18,17.9,18,118
20141201|2014-11-17 08:30,17,18,18,17.9,17.95,496
20141201|2014-11-17 09:00,17,17.9,18,17.65,17.7,763
20141201|2014-11-17 09:30,17,17.75,17.85,17.75,17.75,292
20141201|2014-11-17 10:00,17,17.75,17.85,17.75,17.8,1002
20141201|2014-11-17 10:30,17,17.8,17.8,17.8,17.8,75
20141201|2014-11-18 02:00,18,17.75,17.75,17.55,17.65,262
20141201|2014-11-18 02:30,18,17.5,17.6,17.5,17.6,28
20141201|2014-11-18 03:00,18,17.55,17.6,17.45,17.45,220
20141201|2014-11-18 03:30,18,17.4,17.45,17.35,17.45,36
20141201|2014-11-18 04:00,18,17.4,17.45,17.3,17.45,366
20141201|2014-11-18 04:30,18,17.45,17.45,17.4,17.45,75
20141201|2014-11-18 05:00,18,17.45,17.45,17.4,17.4,16
20141201|2014-11-18 05:30,18,17.35,17.35,17.35,17.35,2
20141201|2014-11-18 06:00,18,17.4,17.4,17.4,17.4,10
20141201|2014-11-18 06:30,18,17.4,17.4,17.4,17.4,10
20141201|2014-11-18 07:00,18,17.4,17.4,17.4,17.4,210
20141201|2014-11-18 07:30,18,17.45,17.45,17.4,17.45,63
20141201|2014-11-18 08:00,18,17.4,17.45,17.4,17.45,1056
20141201|2014-11-18 08:30,18,17.45,17.45,17.35,17.35,160
20141201|2014-11-18 09:00,18,17.35,17.4,17.3,17.4,121
20141201|2014-11-18 09:30,18,17.4,17.4,17.4,17.4,49
20141201|2014-11-18 10:00,18,17.35,17.35,17.25,17.25,2012
20141201|2014-11-19 02:00,19,17.2,17.4,17.2,17.35,214
20141201|2014-11-19 02:30,19,17.35,17.4,17.35,17.35,330
20141201|2014-11-19 03:00,19,17.3,17.3,17.15,17.2,279
20141201|2014-11-19 03:30,19,17.2,17.25,17.1,17.15,1091
20141201|2014-11-19 04:00,19,17.2,17.3,17.2,17.25,633
20141201|2014-11-19 04:30,19,17.3,17.35,17.3,17.3,422
20141201|2014-11-19 05:00,19,17.35,17.4,17.35,17.4,65
20141201|2014-11-19 05:30,19,17.35,17.35,17.3,17.35,264
20141201|2014-11-19 06:00,19,17.3,17.4,17.3,17.4,399
20141201|2014-11-19 06:30,19,17.45,17.55,17.4,17.5,299
20141201|2014-11-19 07:00,19,17.5,17.55,17.45,17.5,984
20141201|2014-11-19 07:30,19,17.5,17.6,17.5,17.55,235
20141201|2014-11-19 08:00,19,17.5,17.55,17.5,17.55,54
20141201|2014-11-19 08:30,19,17.6,17.8,17.6,17.75,528
20141201|2014-11-19 09:00,19,17.75,17.85,17.65,17.75,652
20141201|2014-11-19 09:30,19,17.75,17.85,17.7,17.8,954
20141201|2014-11-19 10:00,19,17.85,17.85,17.6,17.75,1484
20141201|2014-11-19 10:30,19,17.7,17.7,17.7,17.7,6
20141201|2014-11-20 02:00,20,17.95,18.05,17.9,18,441
20141201|2014-11-20 02:30,20,18.1,18.3,18.05,18.15,407
20141201|2014-11-20 03:00,20,18.1,18.2,18.1,18.15,173
20141201|2014-11-20 03:30,20,18.1,18.15,18.1,18.1,79
20141201|2014-11-20 04:00,20,18.15,18.2,18.15,18.2,197
20141201|2014-11-20 04:30,20,18.2,18.35,18.2,18.35,553
20141201|2014-11-20 05:00,20,18.3,18.3,18.2,18.25,307
20141201|2014-11-20 05:30,20,18.25,18.3,18.25,18.25,98
20141201|2014-11-20 06:00,20,18.25,18.25,18.25,18.25,144
20141201|2014-11-20 06:30,20,18.2,18.25,18.2,18.2,47
20141201|2014-11-20 07:00,20,18.15,18.25,18.15,18.2,122
20141201|2014-11-20 07:30,20,18.25,18.25,18.15,18.25,868
20141201|2014-11-20 08:00,20,18.2,18.3,18.15,18.2,263
20141201|2014-11-20 08:30,20,18.2,18.25,18.05,18.1,236
20141201|2014-11-20 09:00,20,18.05,18.15,18.05,18.1,325
20141201|2014-11-20 09:30,20,18.15,18.15,18,18.1,126
20141201|2014-11-20 10:00,20,18.05,18.1,17.85,17.85,610
20141201|2014-11-20 10:30,20,17.85,17.85,17.85,17.85,35
20141201|2014-11-21 02:00,21,17.6,17.75,17.6,17.6,148
20141201|2014-11-21 02:30,21,17.6,17.65,17.4,17.4,158
20141201|2014-11-21 03:00,21,17.3,17.5,17.3,17.5,132
20141201|2014-11-21 03:30,21,17.5,17.5,17.5,17.5,33
20141201|2014-11-21 04:00,21,17.5,17.5,17.45,17.45,117
20141201|2014-11-21 04:30,21,17.45,17.45,17.3,17.3,462
20141201|2014-11-21 05:00,21,17.35,17.5,17.35,17.45,25
20141201|2014-11-21 05:30,21,17.4,17.45,17.35,17.45,107
20141201|2014-11-21 06:00,21,17.45,17.5,17.45,17.45,200
20141201|2014-11-21 06:30,21,17.5,17.55,17.5,17.5,180
20141201|2014-11-21 07:00,21,17.45,17.5,17.4,17.4,128
20141201|2014-11-21 07:30,21,17.45,17.5,17.4,17.4,46
20141201|2014-11-21 08:00,21,17.45,17.6,17.45,17.5,654
20141201|2014-11-21 08:30,21,17.5,17.6,17.5,17.6,245
20141201|2014-11-21 09:00,21,17.6,17.6,17.5,17.6,361
20141201|2014-11-21 09:30,21,17.55,17.65,17.5,17.65,507
20141201|2014-11-21 10:00,21,17.7,17.75,17.35,17.4,1192
20141201|2014-11-21 10:30,21,17.5,17.5,17.5,17.5,18
20141201|2014-11-24 02:00,24,17.35,17.45,17.35,17.45,67
20141201|2014-11-24 02:30,24,17.5,17.55,17.4,17.5,421
20141201|2014-11-24 03:00,24,17.5,17.65,17.4,17.6,327
20141201|2014-11-24 03:30,24,17.55,17.7,17.55,17.7,97
20141201|2014-11-24 04:00,24,17.65,17.65,17.65,17.65,28
20141201|2014-11-24 04:30,24,17.65,17.65,17.6,17.6,115
20141201|2014-11-24 05:00,24,17.6,17.65,17.6,17.65,51
20141201|2014-11-24 05:30,24,17.65,17.7,17.65,17.7,293
20141201|2014-11-24 06:00,24,17.7,17.75,17.7,17.75,55
20141201|2014-11-24 06:30,24,17.7,17.75,17.65,17.75,283
20141201|2014-11-24 07:00,24,17.7,17.7,17.7,17.7,5
20141201|2014-11-24 07:30,24,17.75,17.75,17.7,17.7,155
20141201|2014-11-24 08:00,24,17.7,17.75,17.7,17.75,171
20141201|2014-11-24 08:30,24,17.7,17.8,17.65,17.8,543
20141201|2014-11-24 09:00,24,17.75,17.8,17.7,17.7,383
20141201|2014-11-24 09:30,24,17.75,17.8,17.7,17.8,193
20141201|2014-11-24 10:00,24,17.8,17.85,17.75,17.75,409
20141201|2014-11-24 10:30,24,17.75,17.8,17.75,17.8,13
20141201|2014-11-25 02:00,25,17.75,17.8,17.7,17.8,371
20141201|2014-11-25 02:30,25,17.8,17.8,17.65,17.65,565
20141201|2014-11-25 03:00,25,17.65,17.7,17.65,17.7,155
20141201|2014-11-25 03:30,25,17.6,17.85,17.6,17.75,1282
20141201|2014-11-25 04:00,25,17.75,17.75,17.65,17.75,83
20141201|2014-11-25 04:30,25,17.75,17.75,17.75,17.75,60
20141201|2014-11-25 05:00,25,17.7,17.7,17.6,17.65,122
20141201|2014-11-25 05:30,25,17.65,17.65,17.55,17.65,464
20141201|2014-11-25 06:00,25,17.6,17.65,17.5,17.65,292
20141201|2014-11-25 06:30,25,17.65,17.65,17.6,17.6,231
20141201|2014-11-25 07:00,25,17.6,17.7,17.6,17.6,426
20141201|2014-11-25 07:30,25,17.6,17.6,17.45,17.55,183
20141201|2014-11-25 08:00,25,17.55,17.55,17.55,17.55,30
20141201|2014-11-25 08:30,25,17.55,17.65,17.55,17.55,258
20141201|2014-11-25 09:00,25,17.6,17.75,17.6,17.6,926
20141201|2014-11-25 09:30,25,17.6,17.7,17.55,17.7,138
20141201|2014-11-25 10:00,25,17.75,17.8,17.7,17.8,281
20141201|2014-11-25 10:30,25,17.7,17.7,17.7,17.7,5
20141201|2014-11-26 02:00,26,17.75,17.75,17.6,17.6,25
20141201|2014-11-26 02:30,26,17.6,17.65,17.5,17.6,238
20141201|2014-11-26 03:00,26,17.65,17.65,17.5,17.5,340
20141201|2014-11-26 03:30,26,17.5,17.5,17.4,17.45,162
20141201|2014-11-26 04:00,26,17.4,17.45,17.4,17.4,221
20141201|2014-11-26 04:30,26,17.45,17.45,17.4,17.45,60
20141201|2014-11-26 05:00,26,17.45,17.45,17.45,17.45,3
20141201|2014-11-26 05:30,26,17.45,17.45,17.4,17.45,41
20141201|2014-11-26 06:00,26,17.45,17.45,17.4,17.4,201
20141201|2014-11-26 06:30,26,17.45,17.6,17.45,17.6,1215
20141201|2014-11-26 07:00,26,17.6,17.6,17.5,17.5,474
20141201|2014-11-26 07:30,26,17.55,17.65,17.5,17.55,48
20141201|2014-11-26 08:00,26,17.55,17.55,17.5,17.5,4
20141201|2014-11-26 08:30,26,17.5,17.5,17.4,17.4,141
20141201|2014-11-26 09:00,26,17.45,17.45,17.35,17.35,231
20141201|2014-11-26 09:30,26,17.35,17.45,17.35,17.45,1081
20141201|2014-11-26 10:00,26,17.4,17.4,17.15,17.2,1910
20141201|2014-11-26 10:30,26,17.2,17.2,17.2,17.2,20
20141201|2014-11-27 02:00,27,17.2,17.3,17.2,17.25,110
20141201|2014-11-27 02:30,27,17.3,17.3,17.15,17.15,812
20141201|2014-11-27 03:00,27,17.15,17.2,17.1,17.2,357
20141201|2014-11-27 03:30,27,17.15,17.25,17.1,17.15,330
20141201|2014-11-27 04:00,27,17.15,17.15,17.15,17.15,20
20141201|2014-11-27 04:30,27,17.2,17.25,17.2,17.2,73
20141201|2014-11-27 05:00,27,17.2,17.2,17.2,17.2,202
20141201|2014-11-27 05:30,27,17.25,17.25,17.2,17.25,193
20141201|2014-11-27 06:00,27,17.2,17.2,17.15,17.15,88
20141201|2014-11-27 06:30,27,17.15,17.15,17.15,17.15,11
20141201|2014-11-27 07:00,27,17.1,17.25,17.1,17.25,749
20141201|2014-11-27 07:30,27,17.2,17.25,17.2,17.25,246
20141201|2014-11-27 08:00,27,17.25,17.3,17.2,17.2,35
20141201|2014-11-27 08:30,27,17.2,17.2,17.15,17.15,30
20141201|2014-11-27 09:00,27,17.15,17.15,17.1,17.1,38
20141201|2014-11-27 09:30,27,17.15,17.25,17.1,17.25,175
20141201|2014-11-27 10:00,27,17.15,17.35,17.15,17.2,453
20141201|2014-11-27 10:30,27,17.25,17.25,17.25,17.25,6
20141201|2014-11-28 02:00,28,17.2,17.3,17.2,17.3,135
20141201|2014-11-28 02:30,28,17.3,17.45,17.3,17.4,549
20141201|2014-11-28 03:00,28,17.4,17.4,17.3,17.3,401
20141201|2014-11-28 03:30,28,17.25,17.25,17.2,17.25,477
20141201|2014-11-28 04:00,28,17.25,17.35,17.25,17.25,414
20141201|2014-11-28 04:30,28,17.25,17.25,17.25,17.25,5
20141201|2014-11-28 05:00,28,17.3,17.3,17.25,17.25,5
20141201|2014-11-28 05:30,28,17.25,17.25,17.25,17.25,123
20141201|2014-11-28 06:00,28,17.25,17.25,17.25,17.25,5
20141201|2014-11-28 06:30,28,17.25,17.25,17.25,17.25,7
20141201|2014-11-28 07:00,28,17.3,17.3,17.25,17.25,113
20141201|2014-11-28 07:30,28,17.2,17.2,17.2,17.2,253
20141201|2014-11-28 08:00,28,17.15,17.2,17.15,17.2,419
20141201|2014-11-28 08:30,28,17.2,17.25,17.15,17.15,208
20141201|2014-11-28 09:00,28,17.15,17.3,17.15,17.3,723
20141201|2014-11-28 09:30,28,17.3,17.3,17.25,17.25,34
20141201|2014-11-28 10:00,28,17.25,17.25,17.15,17.2,636
20141201|2014-12-01 02:00,1,17.6,17.65,17.45,17.6,1796
20141201|2014-12-01 02:30,1,17.65,17.75,17.6,17.7,369
20141201|2014-12-01 03:00,1,17.75,17.95,17.6,17.6,987
20141201|2014-12-01 03:30,1,17.7,17.7,17.6,17.65,175
20141201|2014-12-01 04:00,1,17.65,17.75,17.65,17.75,61
20141201|2014-12-01 04:30,1,17.7,17.7,17.7,17.7,61
20141201|2014-12-01 05:00,1,17.7,17.7,17.7,17.7,13
20141201|2014-12-01 05:30,1,17.75,17.75,17.65,17.65,179
20141201|2014-12-01 06:00,1,17.6,17.65,17.5,17.65,822
20141201|2014-12-01 06:30,1,17.7,17.7,17.65,17.7,13
20141201|2014-12-01 07:00,1,17.65,17.7,17.6,17.65,23
20141201|2014-12-01 07:30,1,17.6,17.7,17.6,17.65,65
20141201|2014-12-01 08:00,1,17.65,17.7,17.6,17.7,177
20141201|2014-12-01 08:30,1,17.65,17.85,17.65,17.8,497
20141201|2014-12-01 09:00,1,17.7,17.8,17.65,17.7,224
20141201|2014-12-01 09:30,1,17.7,17.8,17.7,17.8,174
20141201|2014-12-01 10:00,1,17.7,17.8,17.65,17.75,823
20141201|2014-12-01 10:30,1,17.7,17.7,17.7,17.7,23
20141201|2014-12-02 02:00,2,17.75,17.85,17.75,17.85,462
20141201|2014-12-02 02:30,2,17.8,17.8,17.65,17.65,480
20141201|2014-12-02 03:00,2,17.65,17.75,17.55,17.75,248
20141201|2014-12-02 03:30,2,17.75,17.85,17.75,17.85,173
20141201|2014-12-02 04:00,2,17.85,17.9,17.8,17.9,338
20141201|2014-12-02 04:30,2,17.9,18.1,17.9,18.05,487
20141201|2014-12-02 05:00,2,18,18,17.9,18,226
20141201|2014-12-02 05:30,2,17.95,17.95,17.8,17.8,613
20141201|2014-12-02 06:00,2,17.85,17.85,17.8,17.8,14
20141201|2014-12-02 06:30,2,17.8,17.8,17.7,17.7,195
20141201|2014-12-02 07:00,2,17.75,17.75,17.75,17.75,29
20141201|2014-12-02 07:30,2,17.8,17.8,17.75,17.75,19
20141201|2014-12-02 08:00,2,17.75,17.85,17.75,17.75,60
20141201|2014-12-02 08:30,2,17.75,17.75,17.6,17.65,766
20141201|2014-12-02 09:00,2,17.6,17.65,17.55,17.55,152
20141201|2014-12-02 09:30,2,17.6,17.65,17.55,17.65,93
20141201|2014-12-02 10:00,2,17.55,17.7,17.5,17.65,334
20141201|2014-12-02 10:30,2,17.65,17.65,17.65,17.65,3
20141201|2014-12-03 02:00,3,17.6,17.6,17.4,17.4,170
20141201|2014-12-03 02:30,3,17.45,17.6,17.45,17.5,267
20141201|2014-12-03 03:00,3,17.55,17.55,17.4,17.4,193
20141201|2014-12-03 03:30,3,17.4,17.4,17.35,17.35,111
20141201|2014-12-03 04:00,3,17.35,17.35,17.35,17.35,65
20141201|2014-12-03 04:30,3,17.4,17.6,17.4,17.55,493
20141201|2014-12-03 05:00,3,17.55,17.55,17.5,17.5,545
20141201|2014-12-03 05:30,3,17.5,17.5,17.5,17.5,21
20141201|2014-12-03 06:00,3,17.5,17.5,17.5,17.5,13
20141201|2014-12-03 06:30,3,17.5,17.5,17.4,17.4,612
20141201|2014-12-03 07:00,3,17.4,17.4,17.4,17.4,317
20141201|2014-12-03 07:30,3,17.45,17.45,17.4,17.4,3
20141201|2014-12-03 08:00,3,17.4,17.45,17.25,17.25,318
20141201|2014-12-03 08:30,3,17.25,17.35,17.25,17.3,390
20141201|2014-12-03 09:00,3,17.3,17.3,17.2,17.2,921
20141201|2014-12-03 09:30,3,17.2,17.2,17.2,17.2,237
20141201|2014-12-03 10:00,3,17.2,17.25,17.1,17.15,394
20141201|2014-12-03 10:30,3,17.05,17.05,17.05,17.05,10
20141201|2014-12-04 02:00,4,17.15,17.15,17.1,17.1,185
20141201|2014-12-04 02:30,4,17.05,17.05,17.05,17.05,93
20141201|2014-12-04 03:00,4,17,17,16.8,16.9,390
20141201|2014-12-04 03:30,4,16.85,16.95,16.85,16.95,777
20141201|2014-12-04 04:00,4,16.95,17,16.95,17,297
20141201|2014-12-04 04:30,4,16.95,16.95,16.95,16.95,17
20141201|2014-12-04 05:00,4,16.95,17.05,16.95,16.95,53
20141201|2014-12-04 05:30,4,16.9,16.9,16.9,16.9,121
20141201|2014-12-04 06:00,4,16.85,16.9,16.85,16.9,54
20141201|2014-12-04 06:30,4,16.85,16.85,16.7,16.7,314
20141201|2014-12-04 07:00,4,16.7,16.7,16.55,16.55,767
20141201|2014-12-04 07:30,4,16.55,17.3,16.45,17.2,1783
20141201|2014-12-04 08:00,4,17.2,17.2,16.65,16.75,505
20141201|2014-12-04 08:30,4,16.75,17.15,16.7,17.1,835
20141201|2014-12-04 09:00,4,17.05,17.1,16.95,17.1,243
20141201|2014-12-04 09:30,4,17.15,17.35,17.15,17.2,1019
20141201|2014-12-04 10:00,4,17.25,17.35,17.2,17.35,1105
20141201|2014-12-05 02:00,5,16.9,16.9,16.7,16.75,376
20141201|2014-12-05 02:30,5,16.7,16.7,16.65,16.65,458
20141201|2014-12-05 03:00,5,16.6,16.6,16.5,16.55,205
20141201|2014-12-05 03:30,5,16.55,16.6,16.5,16.5,400
20141201|2014-12-05 04:00,5,16.55,16.6,16.55,16.6,103
20141201|2014-12-05 04:30,5,16.55,16.55,16.5,16.5,81
20141201|2014-12-05 05:00,5,16.55,16.55,16.5,16.5,48
20141201|2014-12-05 05:30,5,16.5,16.5,16.45,16.45,310
20141201|2014-12-05 06:00,5,16.45,16.5,16.45,16.5,20
20141201|2014-12-05 06:30,5,16.45,16.45,16.45,16.45,155
20141201|2014-12-05 07:00,5,16.45,16.45,16.3,16.4,645
20141201|2014-12-05 07:30,5,16.35,16.45,16.2,16.35,496
20141201|2014-12-05 08:00,5,16.4,16.4,16.3,16.3,77
20141201|2014-12-05 08:30,5,16.35,16.4,16.25,16.4,367
20141201|2014-12-05 09:00,5,16.4,16.4,16.4,16.4,58
20141201|2014-12-05 09:30,5,16.35,16.45,16.35,16.4,600
20141201|2014-12-05 10:00,5,16.4,16.4,16.25,16.35,1253
20141201|2014-12-08 02:00,8,16.7,16.7,16.4,16.45,91
20141201|2014-12-08 02:30,8,16.5,16.55,16.4,16.5,303
20141201|2014-12-08 03:00,8,16.45,16.7,16.45,16.5,213
20141201|2014-12-08 03:30,8,16.5,16.55,16.5,16.5,329
20141201|2014-12-08 04:00,8,16.55,16.6,16.55,16.6,557
20141201|2014-12-08 04:30,8,16.6,16.6,16.6,16.6,225
20141201|2014-12-08 05:00,8,16.65,16.65,16.65,16.65,326
20141201|2014-12-08 05:30,8,16.7,16.75,16.7,16.75,189
20141201|2014-12-08 06:00,8,16.8,16.8,16.7,16.7,360
20141201|2014-12-08 07:00,8,16.8,16.85,16.75,16.75,560
20141201|2014-12-08 07:30,8,16.75,16.75,16.75,16.75,49
20141201|2014-12-08 08:00,8,16.75,16.75,16.65,16.7,23
20141201|2014-12-08 08:30,8,16.65,16.7,16.6,16.6,138
20141201|2014-12-08 09:00,8,16.5,16.6,16.5,16.6,207
20141201|2014-12-08 09:30,8,16.5,16.6,16.5,16.55,292
20141201|2014-12-08 10:00,8,16.65,16.7,16.55,16.6,805
20141201|2014-12-09 02:00,9,17.35,17.4,17.2,17.35,1267
20141201|2014-12-09 02:30,9,17.35,18.15,17.35,17.85,2384
20141201|2014-12-09 03:00,9,17.85,17.85,17.55,17.6,309
20141201|2014-12-09 03:30,9,17.55,17.75,17.55,17.65,230
20141201|2014-12-09 04:00,9,17.6,17.6,17.45,17.5,340
20141201|2014-12-09 04:30,9,17.5,17.7,17.5,17.65,82
20141201|2014-12-09 05:00,9,17.65,17.75,17.65,17.75,70
20141201|2014-12-09 05:30,9,17.75,18,17.75,17.95,1104
20141201|2014-12-09 06:00,9,17.95,18.15,17.95,18.15,1641
20141201|2014-12-09 06:30,9,18.15,18.35,18.15,18.2,762
20141201|2014-12-09 07:00,9,18.15,18.15,18,18.15,531
20141201|2014-12-09 07:30,9,18.1,18.2,18.05,18.1,193
20141201|2014-12-09 08:00,9,18.1,18.6,18.1,18.6,2305
20141201|2014-12-09 08:30,9,18.6,18.75,18.45,18.45,1171
20141201|2014-12-09 09:00,9,18.4,18.8,18.35,18.8,2072
20141201|2014-12-09 09:30,9,18.75,18.85,18.55,18.7,1473
20141201|2014-12-09 10:00,9,18.7,19.05,18.65,18.95,4688
20141201|2014-12-09 10:30,9,18.95,18.95,18.95,18.95,15
20141201|2014-12-10 02:00,10,18.75,18.75,18.5,18.5,358
20141201|2014-12-10 02:30,10,18.5,18.95,18.5,18.95,668
20141201|2014-12-10 03:00,10,18.95,19.25,18.95,19.05,1033
20141201|2014-12-10 03:30,10,19,19.05,18.9,19.05,121
20141201|2014-12-10 04:00,10,19.05,19.2,19.05,19.2,329
20141201|2014-12-10 04:30,10,19.2,19.2,19.2,19.2,180
20141201|2014-12-10 05:00,10,19.2,19.35,19.2,19.35,124
20141201|2014-12-10 05:30,10,19.4,19.4,19.35,19.35,211
20141201|2014-12-10 06:00,10,19.3,19.3,19.3,19.3,5
20141201|2014-12-10 06:30,10,19.4,19.5,19.4,19.45,218
20141201|2014-12-10 07:00,10,19.45,19.5,19.4,19.4,162
20141201|2014-12-10 07:30,10,19.4,19.45,19.4,19.4,16
20141201|2014-12-10 08:00,10,19.4,19.5,19.4,19.45,147
20141201|2014-12-10 08:30,10,19.5,19.85,19.45,19.8,340
20141201|2014-12-10 09:00,10,19.85,20.15,19.75,19.8,1800
20141201|2014-12-10 09:30,10,19.85,20.05,19.65,19.65,2461
20141201|2014-12-10 10:00,10,19.65,19.7,19.5,19.7,1157
20141201|2014-12-10 10:30,10,19.75,19.75,19.75,19.75,39
20141201|2014-12-11 02:00,11,19.8,20.15,19.8,19.9,894
20141201|2014-12-11 02:30,11,19.85,19.85,19.6,19.7,1383
20141201|2014-12-11 03:00,11,19.75,20,19.75,19.8,401
20141201|2014-12-11 03:30,11,19.8,19.9,19.75,19.8,127
20141201|2014-12-11 04:00,11,19.8,19.85,19.55,19.75,385
20141201|2014-12-11 04:30,11,19.75,20.1,19.65,20.05,565
20141201|2014-12-11 05:00,11,20,20.4,20,20.35,691
20141201|2014-12-11 05:30,11,20.35,20.9,20.35,20.9,834
20141201|2014-12-11 06:00,11,20.9,21.2,20.85,21.2,587
20141201|2014-12-11 06:30,11,21.1,21.1,20.65,20.7,702
20141201|2014-12-11 07:00,11,20.7,21.05,20.7,21,619
20141201|2014-12-11 07:30,11,20.9,20.95,20.7,20.7,1822
20141201|2014-12-11 08:00,11,20.6,20.7,20.45,20.5,1320
20141201|2014-12-11 08:30,11,20.45,20.45,20.05,20.15,1010
20141201|2014-12-11 09:00,11,20.15,20.15,19.95,20,1964
20141201|2014-12-11 09:30,11,19.95,20,19.6,19.7,1372
20141201|2014-12-11 10:00,11,19.7,19.85,19.5,19.6,1273
20141201|2014-12-12 02:00,12,21.2,21.6,20.9,21.55,1966
20141201|2014-12-12 02:30,12,21.55,22.25,21.55,22.25,874
20141201|2014-12-12 03:00,12,22.3,22.55,22.05,22.1,966
20141201|2014-12-12 03:30,12,22.1,22.1,21.65,21.9,1164
20141201|2014-12-12 04:00,12,21.9,22.1,21.9,22,873
20141201|2014-12-12 04:30,12,22,22.3,22,22.2,389
20141201|2014-12-12 05:00,12,22.25,22.4,22.2,22.2,638
20141201|2014-12-12 05:30,12,22.2,22.25,22.05,22.05,703
20141201|2014-12-12 06:00,12,22.1,22.15,21.95,21.95,468
20141201|2014-12-12 06:30,12,21.9,21.95,21.8,21.9,563
20141201|2014-12-12 07:00,12,21.75,22.25,21.75,22.25,689
20141201|2014-12-12 07:30,12,22.15,22.55,22.1,22.5,279
20141201|2014-12-12 08:00,12,22.45,22.55,22.4,22.45,327
20141201|2014-12-12 08:30,12,22.45,22.45,21.7,21.7,2030
20141201|2014-12-12 09:00,12,21.7,22.4,21.7,22.35,924
20141201|2014-12-12 09:30,12,22.35,23.05,22.05,23,1263
20141201|2014-12-12 10:00,12,23.15,24.05,23.15,24.05,1898
20141201|2014-12-15 02:00,15,23.45,23.45,23.25,23.4,795
20141201|2014-12-15 02:30,15,23.35,23.7,23.25,23.5,578
20141201|2014-12-15 03:00,15,23.5,23.5,23.2,23.35,521
20141201|2014-12-15 03:30,15,23.25,23.35,23,23,290
20141201|2014-12-15 04:00,15,23.1,23.2,23.05,23.1,68
20141201|2014-12-15 04:30,15,23.15,23.25,23.05,23.1,881
20141201|2014-12-15 05:00,15,23.1,23.35,23.05,23.25,625
20141201|2014-12-15 05:30,15,23.25,23.55,23.25,23.55,516
20141201|2014-12-15 06:00,15,23.55,23.6,23.55,23.6,240
20141201|2014-12-15 06:30,15,23.6,23.6,23.45,23.55,528
20141201|2014-12-15 07:00,15,23.55,23.6,23.5,23.55,159
20141201|2014-12-15 07:30,15,23.6,24.3,23.55,24.2,1101
20141201|2014-12-15 08:00,15,24.2,24.25,23.9,23.95,351
20141201|2014-12-15 08:30,15,23.9,24.45,23.6,24.3,1162
20141201|2014-12-15 09:00,15,24.3,25.05,24.3,25,729
20141201|2014-12-15 09:30,15,25,25.9,25,25.6,1436
20141201|2014-12-15 10:00,15,25.65,27.1,25.6,27.1,1568
20141201|2014-12-15 10:30,15,27.15,27.15,27.15,27.15,32
20141201|2014-12-16 02:00,16,26.05,26.9,26.05,26.9,697
20141201|2014-12-16 02:30,16,26.85,28.3,26.85,27.35,1087
20141201|2014-12-16 03:00,16,27.35,27.45,26.6,26.85,601
20141201|2014-12-16 03:30,16,26.85,26.95,26.35,26.35,432
20141201|2014-12-16 04:00,16,26.55,26.6,26.3,26.45,843
20141201|2014-12-16 04:30,16,26.4,26.4,26.05,26.25,165
20141201|2014-12-16 05:00,16,26.4,26.85,26.4,26.8,521
20141201|2014-12-16 05:30,16,26.7,27.85,26.7,27.85,725
20141201|2014-12-16 06:00,16,27.85,30.6,27.85,29.9,1779
20141201|2014-12-16 06:30,16,29.9,30.1,29.5,30.05,796
20141201|2014-12-16 07:00,16,30.1,30.1,28.9,28.9,1273
20141201|2014-12-16 07:30,16,28.9,29.65,28.6,29.65,691
20141201|2014-12-16 08:00,16,29.65,29.8,29.25,29.7,998
20141201|2014-12-16 08:30,16,29.65,30,29.25,29.3,953
20141201|2014-12-16 09:00,16,29.3,29.3,28.05,28.05,2652
20141201|2014-12-16 09:30,16,28,28.1,26.65,26.65,1648
20141201|2014-12-16 10:00,16,26.7,26.7,25.5,25.85,1005
20141201|2014-12-16 10:30,16,25.5,25.5,25.5,25.5,71
20141201|2014-12-17 02:00,17,26.6,27.3,26.5,26.8,175
20141201|2014-12-17 02:30,17,26.8,26.8,26.15,26.65,437
20141201|2014-12-17 03:00,17,27.65,27.7,27.45,27.45,24
20141201|2014-12-17 03:30,17,27.5,27.7,27.5,27.7,210
20141201|2014-12-17 04:00,17,27.6,27.65,27,27,417
20141201|2014-12-17 04:30,17,26.9,27.85,26.9,27.75,475
20150101|2014-05-27 04:00,27,19.95,19.95,19.75,19.8,72
20150101|2014-05-27 04:30,27,19.8,19.8,19.8,19.8,6
20150101|2014-05-27 06:30,27,19.85,19.85,19.85,19.85,10
20150101|2014-05-27 07:30,27,19.85,19.85,19.85,19.85,6
20150101|2014-05-27 08:30,27,19.85,19.85,19.85,19.85,1
20150101|2014-05-27 09:30,27,19.85,19.85,19.85,19.85,33
20150101|2014-05-29 07:30,29,20.05,20.05,20.05,20.05,1
20150101|2014-05-30 02:00,30,19.9,19.9,19.9,19.9,76
20150101|2014-05-30 02:30,30,19.9,19.9,19.9,19.9,4
20150101|2014-05-30 09:30,30,19.9,19.9,19.9,19.9,3
20150101|2014-05-30 10:00,30,19.9,19.9,19.9,19.9,89
20150101|2014-06-02 04:00,2,20,20,20,20,125
20150101|2014-06-02 06:00,2,20,20,20,20,30
20150101|2014-06-02 06:30,2,20,20,20,20,24
20150101|2014-06-03 02:00,3,19.9,19.9,19.9,19.9,1
20150101|2014-06-03 04:00,3,19.9,19.9,19.9,19.9,271
20150101|2014-06-03 04:30,3,19.9,19.9,19.9,19.9,8
20150101|2014-06-03 08:00,3,20,20,20,20,6
20150101|2014-06-04 09:30,4,19.95,19.95,19.95,19.95,16
20150101|2014-06-05 04:00,5,20,20,20,20,16
20150101|2014-06-05 05:30,5,19.95,19.95,19.95,19.95,1
20150101|2014-06-05 06:00,5,19.95,19.95,19.95,19.95,23
20150101|2014-06-06 05:00,6,19.4,19.4,19.4,19.4,40
20150101|2014-06-06 10:00,6,19.4,19.4,19.4,19.4,1
20150101|2014-06-10 03:00,10,19.35,19.35,19.3,19.3,26
20150101|2014-06-10 04:00,10,19.2,19.25,19.2,19.25,175
20150101|2014-06-10 04:30,10,19.3,19.3,19.3,19.3,25
20150101|2014-06-10 05:00,10,19.2,19.2,19.2,19.2,310
20150101|2014-06-10 05:30,10,19.15,19.15,19.15,19.15,10
20150101|2014-06-10 06:00,10,19.1,19.1,19.1,19.1,155
20150101|2014-06-10 10:00,10,19.25,19.25,19.25,19.25,100
20150101|2014-06-11 03:30,11,19.1,19.1,19.1,19.1,234
20150101|2014-06-11 04:00,11,19.15,19.15,19.15,19.15,16
20150101|2014-06-11 04:30,11,19.15,19.15,19.15,19.15,100
20150101|2014-06-11 05:00,11,19.1,19.1,19.1,19.1,2
20150101|2014-06-11 06:30,11,19.3,19.3,19.3,19.3,100
20150101|2014-06-11 08:30,11,19.25,19.25,19.25,19.25,50
20150101|2014-06-12 02:00,12,19.3,19.3,19.3,19.3,100
20150101|2014-06-12 03:30,12,19.25,19.25,19.25,19.25,200
20150101|2014-06-12 04:00,12,19.2,19.2,19.2,19.2,100
20150101|2014-06-12 04:30,12,19.2,19.2,19.2,19.2,200
20150101|2014-06-12 07:00,12,19.2,19.2,19.2,19.2,300
20150101|2014-06-12 08:00,12,19.25,19.25,19.25,19.25,250
20150101|2014-06-12 09:00,12,19.2,19.25,19.2,19.25,350
20150101|2014-06-12 10:00,12,19.2,19.2,19.2,19.2,200
20150101|2014-06-13 02:30,13,19.45,19.5,19.45,19.5,125
20150101|2014-06-13 03:00,13,19.45,19.45,19.4,19.4,88
20150101|2014-06-13 05:00,13,19.5,19.5,19.5,19.5,331
20150101|2014-06-13 05:30,13,19.5,19.5,19.5,19.5,150
20150101|2014-06-13 06:00,13,19.5,19.5,19.5,19.5,151
20150101|2014-06-13 06:30,13,19.5,19.5,19.4,19.4,146
20150101|2014-06-13 08:00,13,19.45,19.45,19.45,19.45,172
20150101|2014-06-13 08:30,13,19.5,19.5,19.5,19.5,100
20150101|2014-06-13 09:00,13,19.45,19.45,19.45,19.45,100
20150101|2014-06-16 03:00,16,19.5,19.5,19.5,19.5,9
20150101|2014-06-16 03:30,16,19.5,19.5,19.5,19.5,3
20150101|2014-06-16 04:00,16,19.5,19.5,19.5,19.5,7
20150101|2014-06-16 04:30,16,19.5,19.5,19.5,19.5,62
20150101|2014-06-16 05:30,16,19.5,19.5,19.5,19.5,19
20150101|2014-06-16 07:00,16,19.55,19.55,19.55,19.55,100
20150101|2014-06-16 10:00,16,19.45,19.45,19.45,19.45,5
20150101|2014-06-17 05:00,17,19.45,19.45,19.45,19.45,20
20150101|2014-06-17 06:00,17,19.5,19.5,19.5,19.5,80
20150101|2014-06-17 08:30,17,19.45,19.45,19.45,19.45,50
20150101|2014-06-18 08:30,18,19.4,19.4,19.35,19.35,101
20150101|2014-06-18 09:00,18,19.25,19.25,19.25,19.25,100
20150101|2014-06-18 10:00,18,19.25,19.3,19.25,19.3,138
20150101|2014-06-19 02:00,19,19.15,19.15,19.15,19.15,18
20150101|2014-06-19 02:30,19,19.15,19.15,19.15,19.15,2
20150101|2014-06-19 03:00,19,19.15,19.15,19.15,19.15,5
20150101|2014-06-19 03:30,19,19.1,19.1,19.1,19.1,21
20150101|2014-06-19 08:30,19,19,19,19,19,12
20150101|2014-06-19 10:00,19,19,19,19,19,2
20150101|2014-06-20 03:00,20,19,19,19,19,1
20150101|2014-06-20 06:30,20,18.95,18.95,18.95,18.95,1
20150101|2014-06-20 08:00,20,19.05,19.05,19.05,19.05,5
20150101|2014-06-20 08:30,20,19,19,19,19,2
20150101|2014-06-23 02:00,23,19,19.1,19,19.1,224
20150101|2014-06-23 03:30,23,19.05,19.05,19.05,19.05,11
20150101|2014-06-23 04:00,23,19,19,19,19,94
20150101|2014-06-23 10:00,23,19.05,19.05,19,19,7
20150101|2014-06-24 08:30,24,19,19,18.95,19,104
20150101|2014-06-24 09:00,24,19,19,19,19,3
20150101|2014-06-24 09:30,24,19,19,19,19,30
20150101|2014-06-24 10:00,24,18.95,18.95,18.95,18.95,29
20150101|2014-06-25 03:00,25,19.05,19.05,19.05,19.05,60
20150101|2014-06-25 06:30,25,19.05,19.1,19.05,19.1,19
20150101|2014-06-25 07:00,25,19.1,19.1,19.1,19.1,2
20150101|2014-06-25 07:30,25,19.1,19.15,19.1,19.1,466
20150101|2014-06-25 08:00,25,19.1,19.1,19.1,19.1,135
20150101|2014-06-25 09:00,25,19.1,19.1,19.1,19.1,70
20150101|2014-06-25 09:30,25,19.1,19.1,19.1,19.1,3
20150101|2014-06-25 10:00,25,19.05,19.05,19,19,315
20150101|2014-06-26 06:00,26,18.9,18.95,18.9,18.9,202
20150101|2014-06-26 08:00,26,18.9,18.95,18.9,18.95,501
20150101|2014-06-26 08:30,26,19,19.15,19,19.15,32
20150101|2014-06-26 09:00,26,19.1,19.1,19.1,19.1,68
20150101|2014-06-27 02:30,27,19,19,19,19,250
20150101|2014-06-27 03:30,27,18.95,18.95,18.95,18.95,4
20150101|2014-06-27 04:00,27,19,19,19,19,1
20150101|2014-06-27 05:00,27,19,19,19,19,5
20150101|2014-06-27 06:00,27,19,19,19,19,13
20150101|2014-06-27 06:30,27,19,19,19,19,2
20150101|2014-06-27 09:00,27,19.1,19.1,19.1,19.1,100
20150101|2014-06-30 04:30,30,19,19,19,19,20
20150101|2014-06-30 08:30,30,18.95,18.95,18.95,18.95,304
20150101|2014-06-30 09:00,30,19,19,18.9,18.9,450
20150101|2014-06-30 09:30,30,19,19,19,19,670
20150101|2014-06-30 10:00,30,19,19,19,19,4
20150101|2014-07-01 02:00,1,18.9,18.9,18.9,18.9,16
20150101|2014-07-01 03:00,1,18.95,18.95,18.95,18.95,39
20150101|2014-07-01 07:30,1,18.9,18.9,18.9,18.9,250
20150101|2014-07-01 08:00,1,18.85,18.9,18.85,18.9,250
20150101|2014-07-01 09:30,1,18.85,18.85,18.85,18.85,6
20150101|2014-07-01 10:00,1,18.75,18.75,18.75,18.75,1
20150101|2014-07-02 02:30,2,18.85,18.85,18.85,18.85,5
20150101|2014-07-02 04:00,2,18.8,18.8,18.8,18.8,5
20150101|2014-07-02 08:00,2,18.75,18.8,18.75,18.8,118
20150101|2014-07-02 09:30,2,18.75,18.75,18.75,18.75,197
20150101|2014-07-02 10:00,2,18.75,18.75,18.75,18.75,79
20150101|2014-07-03 02:00,3,18.65,18.65,18.65,18.65,5
20150101|2014-07-03 06:00,3,18.55,18.55,18.55,18.55,1
20150101|2014-07-03 07:00,3,18.55,18.55,18.55,18.55,2
20150101|2014-07-03 08:00,3,18.5,18.5,18.45,18.45,2
20150101|2014-07-03 08:30,3,18.45,18.5,18.45,18.5,201
20150101|2014-07-03 09:30,3,18.45,18.5,18.45,18.5,15
20150101|2014-07-03 10:00,3,18.5,18.55,18.4,18.4,125
20150101|2014-07-04 07:30,4,18.3,18.3,18.25,18.3,53
20150101|2014-07-04 10:00,4,18.35,18.4,18.35,18.4,51
20150101|2014-07-07 02:30,7,18.5,18.5,18.5,18.5,8
20150101|2014-07-07 03:00,7,18.6,18.6,18.5,18.5,31
20150101|2014-07-07 06:30,7,18.55,18.55,18.55,18.55,1
20150101|2014-07-07 07:00,7,18.65,18.7,18.65,18.7,302
20150101|2014-07-07 08:00,7,18.7,18.7,18.7,18.7,2
20150101|2014-07-07 09:00,7,18.65,18.7,18.6,18.65,118
20150101|2014-07-07 09:30,7,18.7,18.7,18.7,18.7,30
20150101|2014-07-07 10:00,7,18.75,18.75,18.65,18.65,394
20150101|2014-07-08 03:30,8,18.8,18.9,18.8,18.85,355
20150101|2014-07-08 04:30,8,18.85,18.85,18.85,18.85,15
20150101|2014-07-08 05:00,8,18.8,18.8,18.8,18.8,20
20150101|2014-07-08 05:30,8,18.8,18.8,18.8,18.8,5
20150101|2014-07-08 08:30,8,18.85,18.85,18.85,18.85,10
20150101|2014-07-08 09:30,8,18.85,18.9,18.85,18.9,252
20150101|2014-07-09 02:00,9,18.75,18.75,18.75,18.75,5
20150101|2014-07-09 02:30,9,18.7,18.7,18.65,18.65,10
20150101|2014-07-09 04:30,9,18.8,18.8,18.8,18.8,10
20150101|2014-07-09 09:00,9,18.7,18.7,18.7,18.7,2
20150101|2014-07-09 10:00,9,18.65,18.65,18.6,18.6,26
20150101|2014-07-10 02:00,10,18.65,18.65,18.6,18.6,20
20150101|2014-07-10 04:00,10,18.85,18.85,18.75,18.75,24
20150101|2014-07-10 04:30,10,18.85,18.85,18.85,18.85,5
20150101|2014-07-10 05:00,10,18.8,18.85,18.8,18.85,13
20150101|2014-07-10 05:30,10,18.75,18.95,18.75,18.95,25
20150101|2014-07-10 06:00,10,18.9,18.9,18.9,18.9,5
20150101|2014-07-10 06:30,10,18.85,18.85,18.85,18.85,5
20150101|2014-07-10 07:00,10,18.9,18.9,18.9,18.9,5
20150101|2014-07-10 07:30,10,18.9,18.9,18.85,18.9,13
20150101|2014-07-10 08:00,10,18.85,18.85,18.85,18.85,11
20150101|2014-07-10 08:30,10,18.9,18.9,18.8,18.8,5
20150101|2014-07-10 10:00,10,18.6,18.65,18.6,18.65,84
20150101|2014-07-11 08:00,11,18.65,18.65,18.65,18.65,10
20150101|2014-07-11 08:30,11,18.65,18.7,18.65,18.7,13
20150101|2014-07-14 02:00,14,18.6,18.6,18.6,18.6,250
20150101|2014-07-14 03:00,14,18.5,18.5,18.5,18.5,51
20150101|2014-07-14 03:30,14,18.5,18.5,18.5,18.5,305
20150101|2014-07-14 04:00,14,18.55,18.6,18.55,18.55,505
20150101|2014-07-14 06:00,14,18.55,18.55,18.55,18.55,51
20150101|2014-07-14 08:30,14,18.5,18.5,18.5,18.5,265
20150101|2014-07-14 09:30,14,18.45,18.45,18.45,18.45,1
20150101|2014-07-14 10:00,14,18.45,18.5,18.45,18.5,213
20150101|2014-07-15 04:00,15,18.5,18.5,18.5,18.5,100
20150101|2014-07-15 08:00,15,18.45,18.45,18.45,18.45,2
20150101|2014-07-15 08:30,15,18.45,18.45,18.45,18.45,14
20150101|2014-07-15 09:00,15,18.45,18.45,18.45,18.45,24
20150101|2014-07-15 09:30,15,18.5,18.5,18.4,18.4,10
20150101|2014-07-15 10:00,15,18.45,18.45,18.4,18.4,12
20150101|2014-07-16 04:30,16,18.4,18.4,18.35,18.35,260
20150101|2014-07-16 05:00,16,18.35,18.35,18.35,18.35,10
20150101|2014-07-16 05:30,16,18.35,18.35,18.35,18.35,7
20150101|2014-07-16 06:00,16,18.4,18.4,18.35,18.35,4
20150101|2014-07-16 07:00,16,18.35,18.35,18.35,18.35,1
20150101|2014-07-16 07:30,16,18.3,18.3,18.3,18.3,30
20150101|2014-07-16 09:00,16,18.4,18.4,18.4,18.4,19
20150101|2014-07-16 09:30,16,18.45,18.55,18.45,18.55,10
20150101|2014-07-16 10:00,16,18.4,18.5,18.4,18.5,525
20150101|2014-07-17 02:30,17,18.55,18.55,18.5,18.5,4
20150101|2014-07-17 03:00,17,18.55,18.6,18.55,18.6,40
20150101|2014-07-17 05:30,17,18.65,18.7,18.65,18.7,15
20150101|2014-07-17 06:30,17,18.7,18.7,18.65,18.65,10
20150101|2014-07-17 07:30,17,18.65,18.65,18.65,18.65,49
20150101|2014-07-17 08:00,17,18.65,18.65,18.65,18.65,1
20150101|2014-07-17 09:30,17,18.55,18.55,18.55,18.55,30
20150101|2014-07-17 10:00,17,18.65,18.65,18.65,18.65,390
20150101|2014-07-18 02:30,18,18.7,18.7,18.7,18.7,2
20150101|2014-07-18 06:00,18,18.65,18.65,18.65,18.65,60
20150101|2014-07-18 06:30,18,18.7,18.7,18.7,18.7,2
20150101|2014-07-18 09:00,18,18.6,18.6,18.6,18.6,10
20150101|2014-07-18 09:30,18,18.6,18.6,18.6,18.6,4
20150101|2014-07-18 10:00,18,18.5,18.55,18.5,18.55,66
20150101|2014-07-21 08:00,21,18.65,18.65,18.65,18.65,5
20150101|2014-07-21 08:30,21,18.6,18.6,18.6,18.6,5
20150101|2014-07-21 09:00,21,18.65,18.65,18.65,18.65,5
20150101|2014-07-21 09:30,21,18.65,18.65,18.65,18.65,250
20150101|2014-07-21 10:00,21,18.75,18.8,18.75,18.8,10
20150101|2014-07-22 02:00,22,18.7,18.7,18.55,18.55,20
20150101|2014-07-22 02:30,22,18.6,18.6,18.6,18.6,3
20150101|2014-07-22 03:00,22,18.6,18.6,18.6,18.6,7
20150101|2014-07-22 04:30,22,18.6,18.6,18.6,18.6,90
20150101|2014-07-22 08:30,22,18.5,18.5,18.5,18.5,400
20150101|2014-07-23 02:30,23,18.6,18.6,18.6,18.6,3
20150101|2014-07-23 03:30,23,18.55,18.55,18.55,18.55,20
20150101|2014-07-23 05:30,23,18.5,18.5,18.5,18.5,16
20150101|2014-07-23 07:00,23,18.5,18.5,18.5,18.5,10
20150101|2014-07-23 09:00,23,18.55,18.55,18.55,18.55,60
20150101|2014-07-23 09:30,23,18.55,18.55,18.55,18.55,10
20150101|2014-07-23 10:00,23,18.55,18.55,18.55,18.55,20
20150101|2014-07-24 02:00,24,18.6,18.6,18.6,18.6,5
20150101|2014-07-24 02:30,24,18.65,18.65,18.65,18.65,5
20150101|2014-07-24 03:00,24,18.6,18.6,18.6,18.6,30
20150101|2014-07-24 03:30,24,18.55,18.55,18.55,18.55,30
20150101|2014-07-24 06:00,24,18.5,18.5,18.5,18.5,36
20150101|2014-07-24 07:30,24,18.5,18.5,18.5,18.5,1
20150101|2014-07-24 08:00,24,18.55,18.6,18.55,18.6,19
20150101|2014-07-24 08:30,24,18.6,18.65,18.6,18.65,20
20150101|2014-07-24 09:00,24,18.65,18.65,18.65,18.65,23
20150101|2014-07-25 07:00,25,18.75,18.75,18.75,18.75,5
20150101|2014-07-25 07:30,25,18.75,18.75,18.75,18.75,5
20150101|2014-07-25 09:00,25,18.75,18.75,18.75,18.75,15
20150101|2014-07-25 09:30,25,18.8,18.85,18.8,18.85,8
20150101|2014-07-25 10:00,25,18.9,18.9,18.9,18.9,65
20150101|2014-07-28 05:30,28,18.85,18.85,18.85,18.85,20
20150101|2014-07-28 08:00,28,18.8,18.8,18.8,18.8,5
20150101|2014-07-28 09:00,28,18.9,18.9,18.9,18.9,5
20150101|2014-07-28 10:00,28,18.85,18.85,18.85,18.85,5
20150101|2014-07-29 09:30,29,18.7,18.7,18.7,18.7,1
20150101|2014-07-30 02:00,30,18.65,18.7,18.65,18.7,160
20150101|2014-07-30 03:00,30,18.7,18.75,18.7,18.75,125
20150101|2014-07-30 03:30,30,18.7,18.7,18.7,18.7,50
20150101|2014-07-30 07:30,30,18.65,18.65,18.65,18.65,30
20150101|2014-07-30 08:30,30,18.65,18.7,18.65,18.7,105
20150101|2014-07-30 09:00,30,18.75,18.8,18.75,18.8,80
20150101|2014-07-30 10:00,30,18.85,18.85,18.85,18.85,5
20150101|2014-07-31 02:30,31,19.05,19.05,19.05,19.05,19
20150101|2014-07-31 03:00,31,19,19.05,19,19.05,12
20150101|2014-07-31 03:30,31,19.05,19.05,19,19,15
20150101|2014-07-31 04:00,31,19.05,19.05,19.05,19.05,5
20150101|2014-07-31 06:30,31,19,19.1,19,19.1,17
20150101|2014-07-31 07:30,31,19.05,19.15,19.05,19.15,54
20150101|2014-07-31 08:00,31,19.1,19.1,19.1,19.1,9
20150101|2014-07-31 09:00,31,19.2,19.35,19.2,19.3,453
20150101|2014-07-31 09:30,31,19.35,19.5,19.35,19.5,242
20150101|2014-07-31 10:00,31,19.45,19.45,19.4,19.4,119
20150101|2014-08-01 02:00,1,19.3,19.3,19.3,19.3,2
20150101|2014-08-01 02:30,1,19.5,19.5,19.45,19.45,240
20150101|2014-08-01 03:00,1,19.45,19.45,19.45,19.45,149
20150101|2014-08-01 03:30,1,19.55,19.6,19.55,19.6,186
20150101|2014-08-01 05:00,1,19.7,19.7,19.7,19.7,99
20150101|2014-08-01 05:30,1,19.6,19.6,19.6,19.6,493
20150101|2014-08-01 06:00,1,19.6,19.6,19.6,19.6,168
20150101|2014-08-01 06:30,1,19.6,19.6,19.55,19.6,217
20150101|2014-08-01 07:00,1,19.6,19.65,19.6,19.65,29
20150101|2014-08-01 07:30,1,19.5,19.5,19.5,19.5,79
20150101|2014-08-01 08:30,1,19.4,19.4,19.4,19.4,10
20150101|2014-08-01 09:00,1,19.3,19.3,19.2,19.2,29
20150101|2014-08-01 10:00,1,19.55,19.55,19.5,19.5,108
20150101|2014-08-04 02:00,4,19.55,19.55,19.55,19.55,5
20150101|2014-08-04 02:30,4,19.5,19.5,19.5,19.5,7
20150101|2014-08-04 03:00,4,19.5,19.5,19.5,19.5,13
20150101|2014-08-04 03:30,4,19.65,19.7,19.55,19.7,27
20150101|2014-08-04 04:00,4,19.7,19.75,19.55,19.7,226
20150101|2014-08-04 04:30,4,19.7,19.75,19.7,19.7,422
20150101|2014-08-04 05:00,4,19.6,19.6,19.6,19.6,6
20150101|2014-08-04 05:30,4,19.6,19.6,19.6,19.6,3
20150101|2014-08-04 06:30,4,19.6,19.6,19.6,19.6,100
20150101|2014-08-04 08:00,4,19.65,19.65,19.65,19.65,20
20150101|2014-08-04 09:00,4,19.6,19.6,19.6,19.6,88
20150101|2014-08-04 09:30,4,19.65,19.7,19.65,19.7,99
20150101|2014-08-04 10:00,4,19.8,19.85,19.7,19.7,313
20150101|2014-08-05 08:30,5,19.65,19.75,19.6,19.75,471
20150101|2014-08-05 09:00,5,19.7,19.8,19.65,19.65,97
20150101|2014-08-05 10:00,5,19.55,19.55,19.55,19.55,24
20150101|2014-08-06 02:30,6,19.75,19.75,19.75,19.75,9
20150101|2014-08-06 03:30,6,19.8,19.8,19.8,19.8,1
20150101|2014-08-06 05:00,6,19.9,19.9,19.9,19.9,100
20150101|2014-08-06 07:00,6,19.9,19.9,19.85,19.85,65
20150101|2014-08-06 07:30,6,19.8,19.8,19.8,19.8,5
20150101|2014-08-06 08:30,6,19.75,19.75,19.75,19.75,50
20150101|2014-08-06 09:00,6,19.7,19.7,19.7,19.7,25
20150101|2014-08-06 10:00,6,19.65,19.65,19.6,19.6,155
20150101|2014-08-07 02:00,7,19.8,19.8,19.8,19.8,5
20150101|2014-08-07 04:30,7,19.85,19.85,19.85,19.85,60
20150101|2014-08-07 06:00,7,19.8,19.8,19.8,19.8,11
20150101|2014-08-07 06:30,7,19.8,19.8,19.8,19.8,112
20150101|2014-08-07 08:00,7,19.75,19.75,19.75,19.75,172
20150101|2014-08-07 08:30,7,19.75,19.85,19.75,19.85,92
20150101|2014-08-07 09:00,7,19.75,19.85,19.75,19.85,137
20150101|2014-08-07 09:30,7,19.9,20,19.9,20,14
20150101|2014-08-07 10:00,7,19.9,20,19.9,20,604
20150101|2014-08-08 03:00,8,20.45,20.5,20.45,20.45,709
20150101|2014-08-08 03:30,8,20.35,20.35,20.35,20.35,2
20150101|2014-08-08 04:00,8,20.35,20.35,20.35,20.35,1
20150101|2014-08-08 05:00,8,20.35,20.35,20.35,20.35,17
20150101|2014-08-08 05:30,8,20.3,20.3,20.25,20.3,105
20150101|2014-08-08 06:00,8,20.25,20.25,20,20.15,852
20150101|2014-08-08 06:30,8,20.1,20.1,20.05,20.1,145
20150101|2014-08-08 07:00,8,20.1,20.1,20.1,20.1,155
20150101|2014-08-08 07:30,8,20.15,20.15,20.15,20.15,50
20150101|2014-08-08 08:00,8,20.15,20.15,20.15,20.15,30
20150101|2014-08-08 08:30,8,20.15,20.25,20.15,20.25,50
20150101|2014-08-08 09:00,8,20.2,20.3,20.2,20.3,230
20150101|2014-08-08 09:30,8,20.3,20.3,20.3,20.3,30
20150101|2014-08-08 10:00,8,20.15,20.15,20.15,20.15,110
20150101|2014-08-11 06:00,11,20,20,20,20,100
20150101|2014-08-11 06:30,11,20,20,20,20,200
20150101|2014-08-11 07:00,11,19.95,19.95,19.85,19.85,205
20150101|2014-08-11 07:30,11,19.9,19.9,19.85,19.85,123
20150101|2014-08-11 09:00,11,19.8,19.8,19.8,19.8,103
20150101|2014-08-11 09:30,11,19.7,19.75,19.7,19.7,209
20150101|2014-08-11 10:00,11,19.65,19.65,19.65,19.65,80
20150101|2014-08-12 02:00,12,19.7,19.7,19.7,19.7,15
20150101|2014-08-12 08:00,12,19.75,19.75,19.75,19.75,15
20150101|2014-08-12 08:30,12,19.8,19.8,19.8,19.8,15
20150101|2014-08-12 09:30,12,19.6,19.65,19.55,19.65,142
20150101|2014-08-12 10:00,12,19.75,19.75,19.75,19.75,325
20150101|2014-08-12 10:30,12,19.75,19.75,19.75,19.75,55
20150101|2014-08-13 08:30,13,19.55,19.55,19.55,19.55,5
20150101|2014-08-13 09:00,13,19.6,19.6,19.6,19.6,110
20150101|2014-08-13 09:30,13,19.6,19.6,19.6,19.6,12
20150101|2014-08-13 10:00,13,19.55,19.55,19.45,19.45,305
20150101|2014-08-14 05:30,14,19.25,19.25,19.25,19.25,100
20150101|2014-08-14 06:00,14,19.25,19.25,19.25,19.25,16
20150101|2014-08-14 08:30,14,19.2,19.2,19.2,19.2,101
20150101|2014-08-14 09:30,14,19.15,19.15,19.15,19.15,50
20150101|2014-08-14 10:00,14,19.15,19.15,19.05,19.05,300
20150101|2014-08-15 02:30,15,18.95,18.95,18.95,18.95,100
20150101|2014-08-15 03:30,15,18.85,18.85,18.8,18.8,132
20150101|2014-08-15 04:00,15,18.8,18.8,18.8,18.8,78
20150101|2014-08-15 06:00,15,18.75,18.75,18.75,18.75,1
20150101|2014-08-15 06:30,15,18.75,18.75,18.75,18.75,2
20150101|2014-08-15 07:00,15,18.8,18.8,18.8,18.8,9
20150101|2014-08-15 08:00,15,18.8,18.8,18.8,18.8,6
20150101|2014-08-15 09:00,15,18.8,18.8,18.8,18.8,100
20150101|2014-08-15 09:30,15,18.85,19.2,18.85,19.2,3
20150101|2014-08-15 10:00,15,19.1,19.2,19.1,19.2,15
20150101|2014-08-18 02:00,18,18.55,18.6,18.55,18.6,11
20150101|2014-08-18 02:30,18,18.65,18.65,18.6,18.6,95
20150101|2014-08-18 03:00,18,18.65,18.65,18.65,18.65,357
20150101|2014-08-18 03:30,18,18.65,18.65,18.65,18.65,101
20150101|2014-08-18 04:00,18,18.65,18.65,18.65,18.65,153
20150101|2014-08-18 04:30,18,18.65,18.7,18.65,18.7,803
20150101|2014-08-18 07:00,18,18.75,18.75,18.75,18.75,500
20150101|2014-08-18 08:30,18,18.75,18.75,18.75,18.75,7
20150101|2014-08-19 02:00,19,18.5,18.5,18.5,18.5,6
20150101|2014-08-19 03:00,19,18.5,18.5,18.5,18.5,30
20150101|2014-08-19 03:30,19,18.5,18.5,18.5,18.5,4
20150101|2014-08-19 04:30,19,18.55,18.55,18.55,18.55,6
20150101|2014-08-19 07:30,19,18.55,18.6,18.55,18.6,7
20150101|2014-08-19 08:30,19,18.5,18.5,18.5,18.5,1
20150101|2014-08-19 09:30,19,18.55,18.55,18.55,18.55,77
20150101|2014-08-20 02:30,20,18.5,18.5,18.5,18.5,2
20150101|2014-08-20 03:00,20,18.5,18.65,18.5,18.65,11
20150101|2014-08-20 04:30,20,18.6,18.6,18.6,18.6,1
20150101|2014-08-20 08:30,20,18.6,18.6,18.6,18.6,102
20150101|2014-08-20 09:00,20,18.6,18.6,18.6,18.6,5
20150101|2014-08-20 10:00,20,18.6,18.65,18.6,18.65,250
20150101|2014-08-20 10:30,20,18.65,18.65,18.65,18.65,10
20150101|2014-08-21 02:30,21,18.6,18.6,18.6,18.6,5
20150101|2014-08-21 03:30,21,18.6,18.6,18.5,18.5,2
20150101|2014-08-21 05:00,21,18.5,18.5,18.5,18.5,7
20150101|2014-08-21 06:30,21,18.55,18.55,18.55,18.55,29
20150101|2014-08-21 07:00,21,18.55,18.55,18.55,18.55,3
20150101|2014-08-21 08:30,21,18.6,18.6,18.6,18.6,17
20150101|2014-08-21 09:00,21,18.65,18.65,18.65,18.65,1
20150101|2014-08-21 09:30,21,18.65,18.65,18.65,18.65,1
20150101|2014-08-21 10:00,21,18.65,18.7,18.65,18.7,222
20150101|2014-08-22 02:00,22,18.65,18.65,18.6,18.6,65
20150101|2014-08-22 03:00,22,18.6,18.6,18.6,18.6,10
20150101|2014-08-22 04:00,22,18.65,18.7,18.65,18.7,10
20150101|2014-08-22 04:30,22,18.7,18.75,18.65,18.7,9
20150101|2014-08-22 05:00,22,18.7,18.8,18.7,18.8,16
20150101|2014-08-22 05:30,22,18.8,18.8,18.7,18.8,43
20150101|2014-08-22 06:30,22,18.75,18.75,18.7,18.7,10
20150101|2014-08-22 07:00,22,18.7,18.7,18.7,18.7,11
20150101|2014-08-22 07:30,22,18.7,18.7,18.7,18.7,16
20150101|2014-08-22 09:00,22,18.65,18.65,18.65,18.65,2
20150101|2014-08-22 09:30,22,18.8,18.8,18.8,18.8,1
20150101|2014-08-22 10:00,22,18.8,18.8,18.7,18.75,358
20150101|2014-08-25 04:30,25,18.45,18.45,18.45,18.45,9
20150101|2014-08-25 05:00,25,18.5,18.5,18.5,18.5,1
20150101|2014-08-25 08:30,25,18.45,18.5,18.45,18.5,166
20150101|2014-08-25 09:00,25,18.45,18.45,18.45,18.45,2
20150101|2014-08-26 02:00,26,18.45,18.45,18.45,18.45,5
20150101|2014-08-26 02:30,26,18.45,18.45,18.45,18.45,2
20150101|2014-08-26 03:00,26,18.5,18.5,18.5,18.5,10
20150101|2014-08-26 04:30,26,18.4,18.4,18.4,18.4,9
20150101|2014-08-26 05:30,26,18.45,18.45,18.4,18.4,36
20150101|2014-08-26 06:00,26,18.4,18.4,18.35,18.35,54
20150101|2014-08-26 06:30,26,18.35,18.4,18.35,18.4,11
20150101|2014-08-26 07:30,26,18.4,18.4,18.4,18.4,21
20150101|2014-08-26 08:30,26,18.35,18.35,18.35,18.35,1
20150101|2014-08-26 10:00,26,18.4,18.45,18.4,18.45,315
20150101|2014-08-27 02:00,27,18.65,18.65,18.6,18.6,6
20150101|2014-08-27 02:30,27,18.6,18.6,18.6,18.6,5
20150101|2014-08-27 03:00,27,18.6,18.6,18.6,18.6,150
20150101|2014-08-27 03:30,27,18.55,18.55,18.55,18.55,136
20150101|2014-08-27 04:00,27,18.6,18.6,18.6,18.6,15
20150101|2014-08-27 04:30,27,18.55,18.55,18.55,18.55,100
20150101|2014-08-27 05:00,27,18.55,18.55,18.55,18.55,9
20150101|2014-08-27 07:30,27,18.6,18.6,18.6,18.6,6
20150101|2014-08-27 08:00,27,18.6,18.6,18.6,18.6,2
20150101|2014-08-27 09:00,27,18.65,18.65,18.6,18.6,329
20150101|2014-08-27 09:30,27,18.6,18.6,18.6,18.6,41
20150101|2014-08-27 10:00,27,18.6,18.6,18.6,18.6,400
20150101|2014-08-28 02:30,28,18.75,18.75,18.75,18.75,1
20150101|2014-08-28 04:00,28,18.75,18.75,18.75,18.75,4
20150101|2014-08-28 04:30,28,18.7,18.7,18.7,18.7,8
20150101|2014-08-28 05:00,28,19,19,19,19,11
20150101|2014-08-28 05:30,28,19,19,18.95,19,180
20150101|2014-08-28 06:00,28,18.9,18.9,18.9,18.9,225
20150101|2014-08-28 06:30,28,18.95,18.95,18.95,18.95,5
20150101|2014-08-28 07:30,28,18.95,18.95,18.95,18.95,16
20150101|2014-08-28 08:30,28,18.9,18.9,18.9,18.9,5
20150101|2014-08-28 09:00,28,18.9,18.95,18.9,18.95,5
20150101|2014-08-28 09:30,28,18.9,18.9,18.85,18.85,120
20150101|2014-08-28 10:00,28,18.85,18.9,18.8,18.8,14
20150101|2014-08-29 03:00,29,18.7,18.7,18.7,18.7,100
20150101|2014-08-29 04:00,29,18.75,18.75,18.7,18.7,78
20150101|2014-08-29 04:30,29,18.7,18.7,18.7,18.7,125
20150101|2014-08-29 08:30,29,18.8,18.85,18.8,18.85,70
20150101|2014-08-29 09:00,29,18.9,18.9,18.9,18.9,100
20150101|2014-08-29 10:00,29,18.85,18.85,18.85,18.85,5
20150101|2014-09-01 03:30,1,18.85,18.95,18.85,18.95,69
20150101|2014-09-01 04:00,1,18.9,18.9,18.9,18.9,1
20150101|2014-09-02 03:00,2,18.8,18.8,18.8,18.8,100
20150101|2014-09-02 07:30,2,18.8,18.8,18.8,18.8,2
20150101|2014-09-02 08:30,2,18.85,18.85,18.85,18.85,197
20150101|2014-09-02 09:00,2,18.8,18.8,18.8,18.8,5
20150101|2014-09-02 10:00,2,18.8,18.8,18.8,18.8,3
20150101|2014-09-03 02:30,3,18.75,18.75,18.75,18.75,5
20150101|2014-09-03 03:00,3,18.65,18.65,18.6,18.6,25
20150101|2014-09-03 03:30,3,18.6,18.6,18.6,18.6,1
20150101|2014-09-03 04:00,3,18.7,18.7,18.7,18.7,10
20150101|2014-09-03 04:30,3,18.7,18.7,18.7,18.7,10
20150101|2014-09-03 06:00,3,18.65,18.65,18.65,18.65,22
20150101|2014-09-03 08:00,3,18.65,18.65,18.65,18.65,1
20150101|2014-09-03 08:30,3,18.6,18.65,18.6,18.65,552
20150101|2014-09-03 09:00,3,18.7,18.7,18.7,18.7,100
20150101|2014-09-03 10:00,3,18.65,18.7,18.65,18.7,452
20150101|2014-09-04 02:30,4,18.65,18.65,18.65,18.65,30
20150101|2014-09-04 03:00,4,18.65,18.65,18.6,18.6,29
20150101|2014-09-04 04:00,4,18.65,18.65,18.6,18.6,15
20150101|2014-09-04 04:30,4,18.55,18.55,18.55,18.55,513
20150101|2014-09-04 05:00,4,18.55,18.55,18.55,18.55,90
20150101|2014-09-04 05:30,4,18.5,18.5,18.5,18.5,138
20150101|2014-09-04 06:00,4,18.45,18.45,18.4,18.4,140
20150101|2014-09-04 06:30,4,18.4,18.4,18.35,18.35,309
20150101|2014-09-04 07:00,4,18.4,18.4,18.3,18.3,15
20150101|2014-09-04 07:30,4,18.35,18.4,18.3,18.4,545
20150101|2014-09-04 08:30,4,18.4,18.4,18.4,18.4,2
20150101|2014-09-04 09:00,4,18.35,18.4,18.35,18.4,23
20150101|2014-09-04 09:30,4,18.4,18.4,18.35,18.4,2211
20150101|2014-09-04 10:00,4,18.4,18.4,18.4,18.4,559
20150101|2014-09-04 10:30,4,18.45,18.45,18.45,18.45,310
20150101|2014-09-05 02:00,5,18.55,18.6,18.55,18.55,45
20150101|2014-09-05 02:30,5,18.55,18.55,18.55,18.55,60
20150101|2014-09-05 03:30,5,18.5,18.5,18.5,18.5,20
20150101|2014-09-05 05:00,5,18.55,18.55,18.55,18.55,8
20150101|2014-09-05 05:30,5,18.55,18.55,18.55,18.55,8
20150101|2014-09-05 07:30,5,18.5,18.5,18.4,18.4,10
20150101|2014-09-05 08:00,5,18.45,18.45,18.45,18.45,1
20150101|2014-09-05 08:30,5,18.45,18.45,18.45,18.45,1
20150101|2014-09-05 09:00,5,18.45,18.45,18.45,18.45,3
20150101|2014-09-05 09:30,5,18.5,18.5,18.5,18.5,101
20150101|2014-09-05 10:00,5,18.45,18.45,18.45,18.45,108
20150101|2014-09-08 02:00,8,18.45,18.45,18.45,18.45,5
20150101|2014-09-08 06:00,8,18.55,18.6,18.55,18.6,101
20150101|2014-09-08 06:30,8,18.55,18.55,18.55,18.55,85
20150101|2014-09-08 07:30,8,18.6,18.6,18.55,18.6,301
20150101|2014-09-08 08:00,8,18.55,18.55,18.55,18.55,40
20150101|2014-09-08 10:00,8,18.55,18.55,18.55,18.55,240
20150101|2014-09-09 02:00,9,18.55,18.55,18.55,18.55,102
20150101|2014-09-09 02:30,9,18.6,18.6,18.6,18.6,5
20150101|2014-09-09 03:00,9,18.6,18.6,18.6,18.6,100
20150101|2014-09-09 03:30,9,18.6,18.6,18.6,18.6,5
20150101|2014-09-09 05:00,9,18.6,18.6,18.6,18.6,95
20150101|2014-09-09 06:00,9,18.6,18.6,18.6,18.6,35
20150101|2014-09-09 06:30,9,18.6,18.65,18.6,18.6,750
20150101|2014-09-09 07:00,9,18.6,18.6,18.6,18.6,105
20150101|2014-09-09 07:30,9,18.6,18.6,18.6,18.6,15
20150101|2014-09-09 08:00,9,18.65,18.65,18.65,18.65,2
20150101|2014-09-09 08:30,9,18.65,18.7,18.65,18.7,101
20150101|2014-09-09 09:30,9,18.7,18.7,18.7,18.7,5
20150101|2014-09-09 10:00,9,18.65,18.65,18.65,18.65,55
20150101|2014-09-10 02:00,10,18.7,18.7,18.7,18.7,3
20150101|2014-09-10 02:30,10,18.8,18.8,18.75,18.75,37
20150101|2014-09-10 03:00,10,18.75,18.8,18.75,18.8,81
20150101|2014-09-10 04:00,10,18.85,18.85,18.85,18.85,140
20150101|2014-09-10 04:30,10,18.8,18.8,18.8,18.8,125
20150101|2014-09-10 05:30,10,18.8,18.8,18.8,18.8,50
20150101|2014-09-10 06:30,10,18.8,18.8,18.8,18.8,135
20150101|2014-09-10 07:00,10,18.8,18.8,18.75,18.75,115
20150101|2014-09-10 07:30,10,18.8,18.8,18.8,18.8,23
20150101|2014-09-10 08:00,10,18.8,18.8,18.8,18.8,164
20150101|2014-09-10 08:30,10,18.8,18.9,18.8,18.9,215
20150101|2014-09-10 09:00,10,18.95,18.95,18.85,18.85,237
20150101|2014-09-10 09:30,10,18.85,18.85,18.85,18.85,1
20150101|2014-09-10 10:00,10,18.8,18.9,18.8,18.9,296
20150101|2014-09-10 10:30,10,18.9,18.9,18.9,18.9,25
20150101|2014-09-11 02:00,11,18.75,18.85,18.75,18.85,393
20150101|2014-09-11 02:30,11,18.9,18.9,18.9,18.9,368
20150101|2014-09-11 03:00,11,18.95,18.95,18.95,18.95,50
20150101|2014-09-11 03:30,11,18.95,19,18.95,18.95,770
20150101|2014-09-11 04:30,11,18.9,18.9,18.9,18.9,100
20150101|2014-09-11 05:30,11,18.9,18.9,18.9,18.9,10
20150101|2014-09-11 06:00,11,18.95,18.95,18.95,18.95,750
20150101|2014-09-11 06:30,11,18.9,18.9,18.9,18.9,100
20150101|2014-09-11 07:00,11,18.95,18.95,18.95,18.95,250
20150101|2014-09-11 07:30,11,19,19.05,19,19.05,140
20150101|2014-09-11 09:00,11,18.9,18.95,18.9,18.95,389
20150101|2014-09-11 09:30,11,18.95,19,18.95,19,265
20150101|2014-09-11 10:00,11,18.95,19,18.9,19,436
20150101|2014-09-11 10:30,11,18.95,18.95,18.95,18.95,28
20150101|2014-09-12 02:00,12,18.8,18.85,18.8,18.85,10
20150101|2014-09-12 03:00,12,18.9,18.9,18.9,18.9,22
20150101|2014-09-12 03:30,12,18.9,18.9,18.9,18.9,99
20150101|2014-09-12 04:00,12,18.9,18.9,18.85,18.85,109
20150101|2014-09-12 04:30,12,18.9,18.9,18.9,18.9,105
20150101|2014-09-12 05:30,12,18.9,18.95,18.85,18.85,143
20150101|2014-09-12 06:00,12,18.8,18.8,18.8,18.8,1
20150101|2014-09-12 06:30,12,18.8,18.8,18.8,18.8,1
20150101|2014-09-12 07:00,12,18.8,18.8,18.8,18.8,13
20150101|2014-09-12 07:30,12,18.85,18.85,18.85,18.85,32
20150101|2014-09-12 08:00,12,18.8,18.85,18.8,18.85,56
20150101|2014-09-12 08:30,12,18.85,18.95,18.85,18.95,17
20150101|2014-09-12 09:00,12,18.9,18.95,18.85,18.85,52
20150101|2014-09-12 10:00,12,18.85,18.9,18.85,18.9,375
20150101|2014-09-12 10:30,12,18.95,18.95,18.95,18.95,36
20150101|2014-09-15 02:00,15,19,19,19,19,94
20150101|2014-09-15 02:30,15,19,19,19,19,9
20150101|2014-09-15 04:00,15,19,19,19,19,11
20150101|2014-09-15 04:30,15,19.05,19.05,19.05,19.05,4
20150101|2014-09-15 05:30,15,19,19,19,19,1
20150101|2014-09-15 06:00,15,19,19,19,19,99
20150101|2014-09-15 06:30,15,18.95,18.95,18.95,18.95,2
20150101|2014-09-15 08:30,15,18.9,19,18.9,19,25
20150101|2014-09-15 09:00,15,19,19,19,19,36
20150101|2014-09-15 09:30,15,18.95,19,18.95,19,106
20150101|2014-09-15 10:00,15,19,19.1,19,19.1,280
20150101|2014-09-15 10:30,15,19.1,19.1,19.1,19.1,36
20150101|2014-09-16 02:00,16,19.15,19.15,19.15,19.15,4
20150101|2014-09-16 02:30,16,19.05,19.2,19.05,19.2,48
20150101|2014-09-16 03:30,16,19.2,19.2,19.2,19.2,8
20150101|2014-09-16 05:00,16,19.15,19.2,19.15,19.2,6
20150101|2014-09-16 09:00,16,19.1,19.1,19.1,19.1,51
20150101|2014-09-16 09:30,16,19.15,19.2,19.15,19.15,176
20150101|2014-09-16 10:00,16,19.25,19.3,19.25,19.25,300
20150101|2014-09-17 02:30,17,18.85,18.9,18.85,18.9,42
20150101|2014-09-17 03:00,17,18.9,18.95,18.9,18.95,30
20150101|2014-09-17 04:00,17,18.9,18.9,18.9,18.9,64
20150101|2014-09-17 05:00,17,18.85,18.85,18.85,18.85,144
20150101|2014-09-17 06:30,17,18.85,18.85,18.85,18.85,1
20150101|2014-09-17 08:30,17,18.8,18.8,18.8,18.8,30
20150101|2014-09-17 09:00,17,18.8,18.85,18.8,18.8,217
20150101|2014-09-17 09:30,17,18.85,18.85,18.85,18.85,21
20150101|2014-09-17 10:00,17,18.8,18.9,18.8,18.8,42
20150101|2014-09-18 03:00,18,18.85,18.85,18.8,18.85,9
20150101|2014-09-18 03:30,18,18.85,18.85,18.85,18.85,6
20150101|2014-09-18 04:00,18,18.8,18.8,18.7,18.7,215
20150101|2014-09-18 04:30,18,18.7,18.75,18.7,18.75,11
20150101|2014-09-18 05:00,18,18.75,18.75,18.75,18.75,3
20150101|2014-09-18 05:30,18,18.75,18.75,18.75,18.75,4
20150101|2014-09-18 06:00,18,18.75,18.75,18.7,18.7,94
20150101|2014-09-18 06:30,18,18.7,18.7,18.7,18.7,4
20150101|2014-09-18 07:00,18,18.7,18.75,18.7,18.75,7
20150101|2014-09-18 07:30,18,18.7,18.75,18.7,18.75,28
20150101|2014-09-18 08:00,18,18.75,18.75,18.75,18.75,7
20150101|2014-09-18 08:30,18,18.75,18.75,18.7,18.7,145
20150101|2014-09-18 09:00,18,18.7,18.75,18.65,18.65,180
20150101|2014-09-18 09:30,18,18.75,18.75,18.7,18.75,19
20150101|2014-09-18 10:00,18,18.75,18.8,18.7,18.8,123
20150101|2014-09-19 02:00,19,18.55,18.55,18.55,18.55,2
20150101|2014-09-19 02:30,19,18.55,18.55,18.55,18.55,796
20150101|2014-09-19 03:00,19,18.55,18.55,18.55,18.55,3
20150101|2014-09-19 03:30,19,18.5,18.5,18.45,18.45,288
20150101|2014-09-19 04:30,19,18.45,18.45,18.45,18.45,50
20150101|2014-09-19 05:00,19,18.45,18.45,18.45,18.45,26
20150101|2014-09-19 05:30,19,18.45,18.45,18.45,18.45,1
20150101|2014-09-19 06:00,19,18.5,18.5,18.5,18.5,250
20150101|2014-09-19 06:30,19,18.55,18.55,18.55,18.55,5
20150101|2014-09-19 07:00,19,18.6,18.6,18.6,18.6,250
20150101|2014-09-19 07:30,19,18.55,18.55,18.55,18.55,250
20150101|2014-09-19 08:00,19,18.5,18.5,18.5,18.5,15
20150101|2014-09-19 08:30,19,18.5,18.5,18.45,18.45,465
20150101|2014-09-19 09:00,19,18.45,18.5,18.45,18.5,506
20150101|2014-09-19 09:30,19,18.55,18.55,18.55,18.55,104
20150101|2014-09-19 10:00,19,18.55,18.55,18.55,18.55,110
20150101|2014-09-19 10:30,19,18.55,18.55,18.55,18.55,20
20150101|2014-09-22 02:00,22,18.65,18.7,18.65,18.7,16
20150101|2014-09-22 02:30,22,18.7,18.7,18.65,18.7,781
20150101|2014-09-22 03:00,22,18.65,18.65,18.65,18.65,100
20150101|2014-09-22 03:30,22,18.65,18.65,18.65,18.65,5
20150101|2014-09-22 04:00,22,18.7,18.7,18.7,18.7,260
20150101|2014-09-22 04:30,22,18.65,18.65,18.65,18.65,250
20150101|2014-09-22 05:00,22,18.6,18.65,18.6,18.65,270
20150101|2014-09-22 05:30,22,18.6,18.6,18.6,18.6,20
20150101|2014-09-22 07:00,22,18.6,18.6,18.6,18.6,470
20150101|2014-09-22 08:30,22,18.6,18.6,18.6,18.6,2
20150101|2014-09-22 09:00,22,18.6,18.6,18.6,18.6,200
20150101|2014-09-22 09:30,22,18.7,18.7,18.7,18.7,250
20150101|2014-09-22 10:00,22,18.7,18.7,18.7,18.7,100
20150101|2014-09-23 02:30,23,18.85,18.95,18.85,18.95,30
20150101|2014-09-23 03:00,23,18.95,19,18.95,18.95,230
20150101|2014-09-23 03:30,23,18.9,18.95,18.9,18.95,22
20150101|2014-09-23 04:30,23,18.9,18.9,18.9,18.9,12
20150101|2014-09-23 05:00,23,18.9,18.9,18.9,18.9,150
20150101|2014-09-23 05:30,23,18.9,18.9,18.85,18.85,306
20150101|2014-09-23 06:00,23,18.9,18.9,18.9,18.9,46
20150101|2014-09-23 07:00,23,18.9,18.9,18.9,18.9,3
20150101|2014-09-23 07:30,23,18.95,18.95,18.9,18.9,228
20150101|2014-09-23 08:30,23,18.85,18.85,18.85,18.85,5
20150101|2014-09-23 09:00,23,18.85,18.85,18.85,18.85,10
20150101|2014-09-23 09:30,23,18.9,18.9,18.9,18.9,101
20150101|2014-09-23 10:00,23,18.95,18.95,18.95,18.95,22
20150101|2014-09-24 02:00,24,19.05,19.05,18.95,19.05,53
20150101|2014-09-24 02:30,24,19.05,19.1,19.05,19.1,212
20150101|2014-09-24 03:00,24,19.1,19.1,19.1,19.1,3
20150101|2014-09-24 04:00,24,18.95,18.95,18.95,18.95,3
20150101|2014-09-24 05:00,24,18.95,18.95,18.95,18.95,200
20150101|2014-09-24 06:00,24,18.95,19,18.95,18.95,56
20150101|2014-09-24 06:30,24,19,19,19,19,124
20150101|2014-09-24 07:00,24,19,19,18.95,18.95,738
20150101|2014-09-24 07:30,24,19,19,19,19,123
20150101|2014-09-24 08:30,24,19,19,19,19,13
20150101|2014-09-24 09:00,24,19.05,19.15,19.05,19.1,555
20150101|2014-09-24 09:30,24,19.1,19.1,19.05,19.05,842
20150101|2014-09-24 10:00,24,19.05,19.05,18.9,18.9,455
20150101|2014-09-25 02:30,25,18.8,18.8,18.8,18.8,50
20150101|2014-09-25 03:30,25,18.75,18.75,18.75,18.75,3
20150101|2014-09-25 05:30,25,18.75,18.75,18.75,18.75,7
20150101|2014-09-25 07:30,25,18.8,18.8,18.8,18.8,200
20150101|2014-09-25 08:30,25,19.1,19.1,19.1,19.1,428
20150101|2014-09-25 09:00,25,19.15,19.15,19.15,19.15,16
20150101|2014-09-25 09:30,25,19.2,19.3,19.2,19.25,16
20150101|2014-09-25 10:00,25,19.25,19.25,19.25,19.25,1
20150101|2014-09-26 02:30,26,19.2,19.2,19.2,19.2,4
20150101|2014-09-26 03:00,26,19.2,19.2,19.2,19.2,3
20150101|2014-09-26 07:00,26,19.15,19.2,19.15,19.15,74
20150101|2014-09-26 07:30,26,19.1,19.15,19.1,19.15,253
20150101|2014-09-26 08:00,26,19.25,19.25,19.25,19.25,1250
20150101|2014-09-26 08:30,26,19.2,19.25,19.2,19.25,36
20150101|2014-09-26 09:00,26,19.2,19.2,19.2,19.2,76
20150101|2014-09-26 09:30,26,19.15,19.15,19.15,19.15,4
20150101|2014-09-26 10:00,26,19.15,19.25,19.15,19.25,6
20150101|2014-09-29 05:00,29,19.3,19.35,19.3,19.35,9
20150101|2014-09-29 07:00,29,19.4,19.4,19.4,19.4,13
20150101|2014-09-29 07:30,29,19.45,19.45,19.45,19.45,27
20150101|2014-09-29 08:00,29,19.5,19.55,19.5,19.55,52
20150101|2014-09-29 08:30,29,19.55,19.55,19.5,19.5,134
20150101|2014-09-29 09:00,29,19.45,19.45,19.45,19.45,3
20150101|2014-09-29 10:00,29,19.5,19.5,19.4,19.4,205
20150101|2014-09-30 02:00,30,19.45,19.55,19.45,19.5,179
20150101|2014-09-30 02:30,30,19.5,19.5,19.45,19.5,8
20150101|2014-09-30 03:00,30,19.45,19.5,19.45,19.5,331
20150101|2014-09-30 03:30,30,19.55,19.55,19.55,19.55,3
20150101|2014-09-30 04:30,30,19.45,19.45,19.45,19.45,560
20150101|2014-09-30 06:00,30,19.4,19.4,19.4,19.4,285
20150101|2014-09-30 06:30,30,19.4,19.4,19.4,19.4,6
20150101|2014-09-30 07:30,30,19.4,19.4,19.4,19.4,5
20150101|2014-09-30 08:00,30,19.45,19.5,19.45,19.5,270
20150101|2014-09-30 08:30,30,19.45,19.55,19.45,19.55,16
20150101|2014-09-30 09:00,30,19.65,19.65,19.55,19.55,105
20150101|2014-09-30 09:30,30,19.55,19.55,19.4,19.4,332
20150101|2014-09-30 10:00,30,19.4,19.4,19.3,19.3,164
20150101|2014-10-01 02:00,1,19.45,19.45,19.45,19.45,11
20150101|2014-10-01 02:30,1,19.45,19.45,19.45,19.45,1
20150101|2014-10-01 03:00,1,19.5,19.5,19.5,19.5,352
20150101|2014-10-01 04:30,1,19.5,19.5,19.5,19.5,3
20150101|2014-10-01 07:00,1,19.6,19.6,19.55,19.55,16
20150101|2014-10-01 08:30,1,19.7,19.75,19.7,19.75,213
20150101|2014-10-01 09:00,1,19.8,19.8,19.75,19.75,18
20150101|2014-10-01 09:30,1,19.75,19.75,19.75,19.75,2
20150101|2014-10-01 10:00,1,19.75,19.75,19.75,19.75,253
20150101|2014-10-02 02:00,2,19.95,19.95,19.95,19.95,3
20150101|2014-10-02 02:30,2,19.95,19.95,19.95,19.95,706
20150101|2014-10-02 03:00,2,19.95,19.95,19.95,19.95,602
20150101|2014-10-02 03:30,2,19.95,20,19.95,20,200
20150101|2014-10-02 04:00,2,19.95,19.95,19.95,19.95,9
20150101|2014-10-02 04:30,2,19.9,19.9,19.9,19.9,10
20150101|2014-10-02 05:00,2,19.85,19.85,19.75,19.8,28
20150101|2014-10-02 06:00,2,19.8,19.8,19.8,19.8,250
20150101|2014-10-02 07:30,2,19.75,19.8,19.75,19.8,4
20150101|2014-10-02 08:00,2,19.8,19.95,19.8,19.9,175
20150101|2014-10-02 08:30,2,19.85,19.9,19.8,19.85,361
20150101|2014-10-02 09:00,2,19.85,20,19.85,19.9,214
20150101|2014-10-02 09:30,2,20,20.05,20,20.05,93
20150101|2014-10-02 10:00,2,20.1,20.15,20.1,20.15,60
20150101|2014-10-03 02:00,3,19.9,19.9,19.8,19.9,111
20150101|2014-10-03 02:30,3,19.9,19.95,19.9,19.95,126
20150101|2014-10-03 03:30,3,19.9,19.9,19.9,19.9,13
20150101|2014-10-03 04:30,3,20,20.05,20,20.05,450
20150101|2014-10-03 05:00,3,20,20,20,20,11
20150101|2014-10-03 05:30,3,20,20,20,20,17
20150101|2014-10-03 06:00,3,20,20,20,20,270
20150101|2014-10-03 07:30,3,19.8,19.85,19.75,19.8,69
20150101|2014-10-03 08:00,3,19.8,19.8,19.75,19.75,15
20150101|2014-10-03 08:30,3,19.8,19.8,19.7,19.7,1063
20150101|2014-10-03 09:00,3,19.7,19.75,19.7,19.75,213
20150101|2014-10-03 10:00,3,19.7,19.7,19.65,19.65,76
20150101|2014-10-06 02:00,6,19.45,19.45,19.35,19.35,15
20150101|2014-10-06 02:30,6,19.35,19.35,19.35,19.35,105
20150101|2014-10-06 03:00,6,19.35,19.35,19.3,19.3,33
20150101|2014-10-06 03:30,6,19.35,19.35,19.35,19.35,100
20150101|2014-10-06 04:00,6,19.4,19.4,19.4,19.4,100
20150101|2014-10-06 05:00,6,19.4,19.4,19.4,19.4,3
20150101|2014-10-06 05:30,6,19.4,19.4,19.4,19.4,7
20150101|2014-10-06 06:30,6,19.4,19.4,19.4,19.4,325
20150101|2014-10-06 07:00,6,19.35,19.35,19.35,19.35,182
20150101|2014-10-06 07:30,6,19.3,19.3,19.3,19.3,369
20150101|2014-10-06 08:00,6,19.35,19.35,19.35,19.35,338
20150101|2014-10-06 08:30,6,19.3,19.3,19.3,19.3,1263
20150101|2014-10-06 09:00,6,19.35,19.4,19.35,19.4,70
20150101|2014-10-06 09:30,6,19.4,19.45,19.4,19.45,105
20150101|2014-10-06 10:00,6,19.5,19.55,19.5,19.55,106
20150101|2014-10-07 02:00,7,19.5,19.75,19.5,19.75,10
20150101|2014-10-07 02:30,7,19.75,19.8,19.75,19.75,140
20150101|2014-10-07 03:30,7,19.85,19.85,19.85,19.85,100
20150101|2014-10-07 04:00,7,19.9,19.9,19.9,19.9,100
20150101|2014-10-07 06:30,7,19.95,19.95,19.9,19.9,4
20150101|2014-10-07 07:30,7,19.85,19.85,19.85,19.85,110
20150101|2014-10-07 08:00,7,19.9,19.95,19.9,19.95,202
20150101|2014-10-07 08:30,7,20,20.05,20,20.05,106
20150101|2014-10-07 09:00,7,19.95,19.95,19.95,19.95,10
20150101|2014-10-07 09:30,7,19.95,19.95,19.95,19.95,4
20150101|2014-10-07 10:00,7,20,20.05,20,20.05,204
20150101|2014-10-08 02:00,8,20.15,20.15,20.15,20.15,114
20150101|2014-10-08 02:30,8,20.15,20.2,20.15,20.2,125
20150101|2014-10-08 03:00,8,20.2,20.2,20.15,20.15,121
20150101|2014-10-08 03:30,8,20.15,20.2,20.15,20.2,14
20150101|2014-10-08 04:00,8,20.25,20.25,20.2,20.2,594
20150101|2014-10-08 04:30,8,20.2,20.25,20.2,20.25,139
20150101|2014-10-08 05:00,8,20.25,20.25,20.25,20.25,51
20150101|2014-10-08 05:30,8,20.2,20.2,20.15,20.15,112
20150101|2014-10-08 06:00,8,20.1,20.1,20.05,20.05,115
20150101|2014-10-08 06:30,8,20,20.05,20,20.05,25
20150101|2014-10-08 07:00,8,20.05,20.05,20,20.05,117
20150101|2014-10-08 08:00,8,20.1,20.1,20.1,20.1,413
20150101|2014-10-08 08:30,8,20.1,20.1,20.05,20.05,43
20150101|2014-10-08 09:00,8,20.15,20.15,20.1,20.1,152
20150101|2014-10-08 10:00,8,20.1,20.15,20.05,20.1,35
20150101|2014-10-09 02:00,9,19.45,19.55,19.4,19.45,739
20150101|2014-10-09 02:30,9,19.45,19.45,19.45,19.45,100
20150101|2014-10-09 03:00,9,19.45,19.5,19.45,19.5,176
20150101|2014-10-09 03:30,9,19.5,19.5,19.5,19.5,79
20150101|2014-10-09 04:00,9,19.5,19.5,19.5,19.5,122
20150101|2014-10-09 04:30,9,19.5,19.5,19.5,19.5,20
20150101|2014-10-09 05:00,9,19.55,19.6,19.55,19.6,223
20150101|2014-10-09 05:30,9,19.65,19.65,19.6,19.65,194
20150101|2014-10-09 06:00,9,19.65,19.7,19.65,19.7,463
20150101|2014-10-09 06:30,9,19.7,19.8,19.7,19.8,347
20150101|2014-10-09 07:30,9,19.65,19.65,19.55,19.55,25
20150101|2014-10-09 08:00,9,19.55,19.55,19.5,19.5,22
20150101|2014-10-09 08:30,9,19.45,19.6,19.4,19.6,230
20150101|2014-10-09 09:00,9,19.65,19.7,19.6,19.65,423
20150101|2014-10-09 09:30,9,19.75,19.8,19.75,19.8,947
20150101|2014-10-09 10:00,9,19.7,19.75,19.7,19.75,210
20150101|2014-10-10 02:00,10,19.8,19.85,19.8,19.85,205
20150101|2014-10-10 02:30,10,19.8,19.85,19.8,19.85,30
20150101|2014-10-10 03:00,10,19.85,20,19.85,20,28
20150101|2014-10-10 03:30,10,19.95,20.15,19.9,20.15,45
20150101|2014-10-10 04:00,10,20.05,20.25,20.05,20.25,1033
20150101|2014-10-10 04:30,10,20.2,20.3,20.2,20.3,2
20150101|2014-10-10 05:00,10,20.3,20.4,20.3,20.3,14
20150101|2014-10-10 05:30,10,20.3,20.3,20.25,20.25,13
20150101|2014-10-10 06:00,10,20.25,20.3,20.15,20.2,142
20150101|2014-10-10 06:30,10,20.2,20.25,20.15,20.2,114
20150101|2014-10-10 07:00,10,20.2,20.25,20.2,20.25,15
20150101|2014-10-10 07:30,10,20.1,20.2,20.1,20.1,123
20150101|2014-10-10 08:00,10,20.05,20.15,20,20.05,24
20150101|2014-10-10 08:30,10,20,20.1,20,20,52
20150101|2014-10-10 09:00,10,20.1,20.4,20.1,20.3,118
20150101|2014-10-10 09:30,10,20.3,20.35,20.25,20.25,367
20150101|2014-10-10 10:00,10,20.3,20.35,20.3,20.3,10
20150101|2014-10-13 02:00,13,20.5,20.95,20.5,20.85,628
20150101|2014-10-13 02:30,13,20.85,20.85,20.85,20.85,28
20150101|2014-10-13 03:00,13,20.85,20.85,20.8,20.8,1171
20150101|2014-10-13 03:30,13,20.75,20.75,20.6,20.6,408
20150101|2014-10-13 04:00,13,20.6,20.65,20.6,20.65,11
20150101|2014-10-13 04:30,13,20.7,20.75,20.7,20.7,10
20150101|2014-10-13 06:00,13,20.6,20.6,20.6,20.6,52
20150101|2014-10-13 06:30,13,20.65,20.75,20.65,20.7,76
20150101|2014-10-13 07:00,13,20.7,20.7,20.7,20.7,4
20150101|2014-10-13 07:30,13,20.6,20.6,20.6,20.6,100
20150101|2014-10-13 08:00,13,20.6,20.6,20.6,20.6,10
20150101|2014-10-13 08:30,13,20.65,20.85,20.55,20.85,102
20150101|2014-10-13 09:00,13,20.7,20.9,20.7,20.9,143
20150101|2014-10-13 09:30,13,20.9,21.05,20.85,20.85,241
20150101|2014-10-13 10:00,13,20.85,20.95,20.8,20.8,502
20150101|2014-10-13 10:30,13,20.75,20.75,20.75,20.75,28
20150101|2014-10-14 02:00,14,21.3,21.3,21.15,21.2,876
20150101|2014-10-14 02:30,14,21.2,21.25,21.15,21.15,130
20150101|2014-10-14 03:30,14,21.3,21.35,21.2,21.35,22
20150101|2014-10-14 04:00,14,21.4,21.4,21.3,21.4,314
20150101|2014-10-14 04:30,14,21.4,21.55,21.35,21.4,275
20150101|2014-10-14 05:00,14,21.35,21.35,21.3,21.3,361
20150101|2014-10-14 05:30,14,21.35,21.4,21.3,21.3,124
20150101|2014-10-14 06:00,14,21.35,21.4,21.3,21.35,98
20150101|2014-10-14 06:30,14,21.35,21.35,21.25,21.25,53
20150101|2014-10-14 07:00,14,21.25,21.25,21.25,21.25,144
20150101|2014-10-14 07:30,14,21.25,21.3,21.25,21.3,347
20150101|2014-10-14 08:00,14,21.3,21.3,21.25,21.25,12
20150101|2014-10-14 08:30,14,21.25,21.45,21.1,21.4,822
20150101|2014-10-14 09:00,14,21.35,21.4,21.25,21.4,217
20150101|2014-10-14 09:30,14,21.45,21.45,21.35,21.35,92
20150101|2014-10-14 10:00,14,21.35,21.35,21.2,21.2,129
20150101|2014-10-15 02:00,15,21.4,21.7,21.4,21.45,262
20150101|2014-10-15 02:30,15,21.4,21.45,21.35,21.45,9
20150101|2014-10-15 03:00,15,21.45,21.55,21.4,21.4,42
20150101|2014-10-15 03:30,15,21.4,21.5,21.4,21.5,11
20150101|2014-10-15 04:00,15,21.55,21.55,21.55,21.55,6
20150101|2014-10-15 04:30,15,21.5,21.5,21.45,21.5,228
20150101|2014-10-15 05:00,15,21.45,21.5,21.45,21.45,34
20150101|2014-10-15 05:30,15,21.4,21.5,21.4,21.5,38
20150101|2014-10-15 06:00,15,21.6,21.7,21.55,21.7,119
20150101|2014-10-15 06:30,15,21.75,21.85,21.7,21.8,59
20150101|2014-10-15 07:00,15,21.9,22,21.75,21.75,334
20150101|2014-10-15 07:30,15,21.65,22.1,21.55,22.05,164
20150101|2014-10-15 08:00,15,21.9,22.1,21.8,22.1,53
20150101|2014-10-15 08:30,15,22.1,22.7,21.95,22.2,204
20150101|2014-10-15 09:00,15,22.1,22.25,21.9,22.15,139
20150101|2014-10-15 09:30,15,22.25,22.25,22.1,22.15,100
20150101|2014-10-15 10:00,15,22.15,22.6,21.85,22.6,312
20150101|2014-10-16 02:00,16,22.05,22.25,22.05,22.25,176
20150101|2014-10-16 02:30,16,22.2,22.5,22.2,22.3,1103
20150101|2014-10-16 03:00,16,22.3,22.5,22.3,22.35,1138
20150101|2014-10-16 03:30,16,22.3,22.35,22.2,22.3,749
20150101|2014-10-16 04:00,16,22.5,22.85,22.5,22.75,251
20150101|2014-10-16 04:30,16,22.8,23.35,22.8,23.1,2046
20150101|2014-10-16 05:00,16,23,23.25,22.7,22.8,1063
20150101|2014-10-16 05:30,16,22.8,23.1,22.6,23,566
20150101|2014-10-16 06:00,16,23,23.35,22.95,23.2,135
20150101|2014-10-16 06:30,16,23.1,23.2,23,23.1,94
20150101|2014-10-16 07:00,16,22.95,23,22.8,22.8,107
20150101|2014-10-16 07:30,16,22.85,23.25,22.85,22.95,187
20150101|2014-10-16 08:00,16,22.95,23,22.8,22.9,786
20150101|2014-10-16 08:30,16,22.9,22.9,22.55,22.55,468
20150101|2014-10-16 09:00,16,22.7,22.9,22.25,22.35,166
20150101|2014-10-16 09:30,16,22.4,22.45,21.65,21.95,233
20150101|2014-10-16 10:00,16,21.95,22,21.7,21.75,324
20150101|2014-10-17 02:00,17,21.5,21.5,21.5,21.5,1
20150101|2014-10-17 02:30,17,21.45,21.45,21.35,21.35,48
20150101|2014-10-17 03:00,17,21.3,21.3,21.2,21.25,40
20150101|2014-10-17 03:30,17,21.15,21.15,21.15,21.15,38
20150101|2014-10-17 04:00,17,21.1,21.1,21.1,21.1,15
20150101|2014-10-17 04:30,17,21.15,21.15,21.15,21.15,1
20150101|2014-10-17 05:30,17,21.2,21.25,21.2,21.2,120
20150101|2014-10-17 06:00,17,21.25,21.25,21.25,21.25,40
20150101|2014-10-17 07:30,17,21.2,21.2,21.15,21.15,206
20150101|2014-10-17 08:00,17,21.05,21.05,21,21,35
20150101|2014-10-17 08:30,17,20.9,20.95,20.65,20.7,105
20150101|2014-10-17 09:00,17,20.7,20.8,20.6,20.8,128
20150101|2014-10-17 09:30,17,20.7,21,20.65,21,37
20150101|2014-10-17 10:00,17,20.8,20.95,20.8,20.9,134
20150101|2014-10-20 02:00,20,20.85,20.85,20.85,20.85,1
20150101|2014-10-20 02:30,20,20.9,21.1,20.85,21,137
20150101|2014-10-20 03:00,20,21.05,21.05,20.95,20.95,29
20150101|2014-10-20 03:30,20,21,21,20.95,21,36
20150101|2014-10-20 04:00,20,21,21,20.9,20.9,133
20150101|2014-10-20 04:30,20,20.9,20.95,20.9,20.95,51
20150101|2014-10-20 05:00,20,20.9,20.95,20.9,20.95,241
20150101|2014-10-20 05:30,20,21,21,21,21,16
20150101|2014-10-20 06:00,20,21.1,21.15,21.1,21.15,74
20150101|2014-10-20 07:00,20,21.25,21.3,21.1,21.1,304
20150101|2014-10-20 07:30,20,21.15,21.15,21.15,21.15,4
20150101|2014-10-20 08:00,20,21.2,21.25,21.2,21.2,72
20150101|2014-10-20 08:30,20,21.25,21.25,21.05,21.15,699
20150101|2014-10-20 09:00,20,21.2,21.25,21,21,537
20150101|2014-10-20 09:30,20,21,21.1,21,21.1,257
20150101|2014-10-20 10:00,20,21.1,21.25,21.1,21.2,1257
20150101|2014-10-20 10:30,20,21.25,21.25,21.25,21.25,100
20150101|2014-10-21 02:00,21,20.95,21.1,20.9,21,505
20150101|2014-10-21 02:30,21,21,21,20.85,20.9,359
20150101|2014-10-21 03:00,21,20.9,20.9,20.8,20.85,368
20150101|2014-10-21 03:30,21,20.8,20.8,20.8,20.8,100
20150101|2014-10-21 04:00,21,20.8,20.8,20.8,20.8,116
20150101|2014-10-21 04:30,21,20.8,20.8,20.7,20.7,33
20150101|2014-10-21 05:00,21,20.55,20.55,20.55,20.55,16
20150101|2014-10-21 05:30,21,20.6,20.6,20.45,20.45,145
20150101|2014-10-21 06:00,21,20.4,20.4,20.4,20.4,10
20150101|2014-10-21 06:30,21,20.45,20.45,20.45,20.45,58
20150101|2014-10-21 07:00,21,20.45,20.55,20.45,20.5,357
20150101|2014-10-21 07:30,21,20.55,20.55,20.55,20.55,575
20150101|2014-10-21 08:00,21,20.45,20.45,20.4,20.45,26
20150101|2014-10-21 08:30,21,20.45,20.45,20.45,20.45,95
20150101|2014-10-21 09:00,21,20.35,20.4,20.3,20.35,256
20150101|2014-10-21 09:30,21,20.35,20.4,20.3,20.35,159
20150101|2014-10-21 10:00,21,20.35,20.5,20.35,20.45,457
20150101|2014-10-22 02:00,22,20.05,20.1,19.9,20.05,286
20150101|2014-10-22 02:30,22,20.15,20.15,20.15,20.15,457
20150101|2014-10-22 03:00,22,20.15,20.35,20.15,20.35,1041
20150101|2014-10-22 04:00,22,20.35,20.35,20.35,20.35,3
20150101|2014-10-22 04:30,22,20.25,20.25,20.25,20.25,8
20150101|2014-10-22 06:30,22,20.3,20.3,20.25,20.25,10
20150101|2014-10-22 07:00,22,20.25,20.35,20.25,20.35,30
20150101|2014-10-22 07:30,22,20.3,20.35,20.3,20.35,24
20150101|2014-10-22 08:00,22,20.3,20.3,20.3,20.3,10
20150101|2014-10-22 08:30,22,20.25,20.3,20.2,20.2,162
20150101|2014-10-22 09:00,22,20.2,20.3,20.2,20.25,324
20150101|2014-10-22 09:30,22,20.25,20.3,20.25,20.25,40
20150101|2014-10-22 10:00,22,20.2,20.3,20.15,20.25,602
20150101|2014-10-23 02:00,23,20.5,20.65,20.5,20.65,10
20150101|2014-10-23 02:30,23,20.6,20.6,20.5,20.55,14
20150101|2014-10-23 03:00,23,20.35,20.35,20.2,20.2,16
20150101|2014-10-23 03:30,23,20.3,20.4,20.3,20.35,33
20150101|2014-10-23 04:00,23,20.4,20.4,20.4,20.4,16
20150101|2014-10-23 04:30,23,20.4,20.4,20.4,20.4,10
20150101|2014-10-23 05:00,23,20.4,20.4,20.4,20.4,6
20150101|2014-10-23 05:30,23,20.55,20.6,20.55,20.6,29
20150101|2014-10-23 06:30,23,20.45,20.45,20.45,20.45,100
20150101|2014-10-23 07:00,23,20.3,20.4,20.3,20.4,407
20150101|2014-10-23 07:30,23,20.35,20.35,20.35,20.35,100
20150101|2014-10-23 08:00,23,20.35,20.35,20.35,20.35,100
20150101|2014-10-23 08:30,23,20.3,20.3,20.3,20.3,300
20150101|2014-10-23 09:30,23,20.2,20.2,20.2,20.2,35
20150101|2014-10-23 10:00,23,20.25,20.35,20.2,20.2,133
20150101|2014-10-24 02:00,24,20.35,20.35,20.35,20.35,1
20150101|2014-10-24 02:30,24,20.4,20.5,20.4,20.4,1003
20150101|2014-10-24 03:00,24,20.4,20.4,20.4,20.4,121
20150101|2014-10-24 04:00,24,20.45,20.45,20.45,20.45,20
20150101|2014-10-24 04:30,24,20.45,20.45,20.45,20.45,1
20150101|2014-10-24 05:00,24,20.45,20.45,20.45,20.45,21
20150101|2014-10-24 06:30,24,20.55,20.6,20.45,20.6,111
20150101|2014-10-24 07:00,24,20.55,20.55,20.55,20.55,201
20150101|2014-10-24 07:30,24,20.5,20.5,20.5,20.5,200
20150101|2014-10-24 08:30,24,20.3,20.3,20.25,20.25,103
20150101|2014-10-24 09:00,24,20.6,20.75,20.55,20.7,36
20150101|2014-10-24 09:30,24,20.55,20.6,20.55,20.6,45
20150101|2014-10-24 10:00,24,20.65,20.65,20.4,20.45,149
20150101|2014-10-24 10:30,24,20.5,20.5,20.5,20.5,15
20150101|2014-10-27 03:00,27,20.1,20.1,20.1,20.1,9
20150101|2014-10-27 03:30,27,20.2,20.35,20.1,20.3,71
20150101|2014-10-27 04:00,27,20.35,20.4,20.35,20.35,169
20150101|2014-10-27 04:30,27,20.5,20.5,20.45,20.45,110
20150101|2014-10-27 05:00,27,20.55,20.55,20.4,20.4,101
20150101|2014-10-27 06:00,27,20.5,20.5,20.5,20.5,1
20150101|2014-10-27 06:30,27,20.5,20.5,20.5,20.5,451
20150101|2014-10-27 07:00,27,20.55,20.6,20.5,20.6,134
20150101|2014-10-27 07:30,27,20.65,20.8,20.65,20.75,234
20150101|2014-10-27 08:00,27,20.8,20.85,20.8,20.8,401
20150101|2014-10-27 08:30,27,20.8,21,20.75,20.95,65
20150101|2014-10-27 09:00,27,21,21,20.8,20.8,29
20150101|2014-10-27 09:30,27,20.85,20.9,20.7,20.75,26
20150101|2014-10-27 10:00,27,20.6,20.6,20.6,20.6,29
20150101|2014-10-27 10:30,27,20.65,20.65,20.65,20.65,100
20150101|2014-10-27 11:00,27,20.75,20.8,20.7,20.75,67
20150101|2014-10-28 03:00,28,20.2,20.2,20.05,20.05,783
20150101|2014-10-28 03:30,28,20.1,20.15,20.1,20.15,428
20150101|2014-10-28 04:00,28,20.15,20.15,20.15,20.15,349
20150101|2014-10-28 04:30,28,20.15,20.15,20.1,20.1,80
20150101|2014-10-28 05:00,28,20.15,20.15,20.15,20.15,202
20150101|2014-10-28 05:30,28,20.15,20.15,20.1,20.1,168
20150101|2014-10-28 06:00,28,20.1,20.1,20.1,20.1,44
20150101|2014-10-28 06:30,28,20.05,20.15,20.05,20.1,406
20150101|2014-10-28 07:00,28,20.05,20.1,20.05,20.1,103
20150101|2014-10-28 07:30,28,20.1,20.15,20.1,20.15,226
20150101|2014-10-28 08:00,28,20.1,20.1,20.1,20.1,1
20150101|2014-10-28 08:30,28,20.15,20.15,20,20,3168
20150101|2014-10-28 09:00,28,19.95,20.05,19.95,20,856
20150101|2014-10-28 09:30,28,20,20,20,20,45
20150101|2014-10-28 10:00,28,19.95,19.95,19.95,19.95,87
20150101|2014-10-28 10:30,28,19.9,19.95,19.9,19.9,53
20150101|2014-10-28 11:00,28,19.9,19.95,19.9,19.95,205
20150101|2014-10-29 03:00,29,19.55,19.55,19.5,19.5,189
20150101|2014-10-29 03:30,29,19.5,19.55,19.5,19.55,4
20150101|2014-10-29 04:00,29,19.55,19.55,19.55,19.55,1
20150101|2014-10-29 04:30,29,19.45,19.55,19.45,19.55,308
20150101|2014-10-29 05:00,29,19.55,19.55,19.55,19.55,5
20150101|2014-10-29 05:30,29,19.5,19.55,19.5,19.55,12
20150101|2014-10-29 06:00,29,19.6,19.6,19.6,19.6,2
20150101|2014-10-29 08:00,29,19.6,19.6,19.55,19.55,15
20150101|2014-10-29 09:00,29,19.75,19.75,19.75,19.75,23
20150101|2014-10-29 09:30,29,19.75,19.9,19.75,19.9,71
20150101|2014-10-29 10:00,29,19.85,19.85,19.7,19.75,541
20150101|2014-10-29 10:30,29,19.75,19.85,19.75,19.85,29
20150101|2014-10-29 11:00,29,19.9,19.95,19.85,19.95,261
20150101|2014-10-30 03:00,30,19.5,19.55,19.5,19.55,26
20150101|2014-10-30 03:30,30,19.6,19.65,19.6,19.6,15
20150101|2014-10-30 04:00,30,19.75,20.05,19.75,20.05,893
20150101|2014-10-30 04:30,30,19.95,20.1,19.95,20.05,424
20150101|2014-10-30 05:00,30,20.05,20.05,20,20,374
20150101|2014-10-30 05:30,30,20.05,20.25,20.05,20.2,462
20150101|2014-10-30 06:00,30,20.1,20.2,20.1,20.2,809
20150101|2014-10-30 06:30,30,20.2,20.3,20.2,20.2,238
20150101|2014-10-30 07:00,30,20.1,20.1,20.05,20.05,607
20150101|2014-10-30 07:30,30,19.95,20,19.85,20,251
20150101|2014-10-30 08:00,30,20.05,20.05,19.95,20.05,422
20150101|2014-10-30 08:30,30,20,20.1,19.85,20.1,395
20150101|2014-10-30 09:00,30,20.1,20.15,20,20,263
20150101|2014-10-30 09:30,30,20,20,20,20,98
20150101|2014-10-30 10:00,30,19.95,19.95,19.9,19.9,387
20150101|2014-10-30 10:30,30,19.9,19.9,19.8,19.8,116
20150101|2014-10-30 11:00,30,19.8,19.8,19.75,19.75,561
20150101|2014-10-31 03:00,31,19.5,19.55,19.45,19.5,1503
20150101|2014-10-31 03:30,31,19.45,19.5,19.45,19.5,1083
20150101|2014-10-31 04:00,31,19.45,19.5,19.35,19.35,1175
20150101|2014-10-31 04:30,31,19.4,19.45,19.35,19.35,63
20150101|2014-10-31 05:00,31,19.3,19.35,19.3,19.35,6
20150101|2014-10-31 05:30,31,19.35,19.35,19.35,19.35,102
20150101|2014-10-31 06:00,31,19.35,19.35,19.35,19.35,14
20150101|2014-10-31 06:30,31,19.35,19.35,19.25,19.25,299
20150101|2014-10-31 07:00,31,19.3,19.35,19.3,19.35,115
20150101|2014-10-31 07:30,31,19.4,19.4,19.4,19.4,285
20150101|2014-10-31 08:30,31,19.4,19.6,19.4,19.6,240
20150101|2014-10-31 09:00,31,19.55,19.55,19.55,19.55,7
20150101|2014-10-31 09:30,31,19.45,19.45,19.4,19.45,216
20150101|2014-10-31 10:30,31,19.35,19.55,19.35,19.5,211
20150101|2014-10-31 11:00,31,19.5,19.5,19.35,19.35,627
20150101|2014-11-03 02:00,3,19.35,19.35,19.35,19.35,61
20150101|2014-11-03 02:30,3,19.3,19.4,19.3,19.4,112
20150101|2014-11-03 03:00,3,19.4,19.5,19.4,19.5,11
20150101|2014-11-03 03:30,3,19.4,19.45,19.4,19.45,101
20150101|2014-11-03 04:30,3,19.35,19.35,19.35,19.35,9
20150101|2014-11-03 05:30,3,19.4,19.4,19.4,19.4,1
20150101|2014-11-03 06:00,3,19.45,19.45,19.45,19.45,101
20150101|2014-11-03 06:30,3,19.5,19.5,19.45,19.45,181
20150101|2014-11-03 07:30,3,19.45,19.45,19.45,19.45,62
20150101|2014-11-03 08:00,3,19.4,19.4,19.3,19.4,231
20150101|2014-11-03 08:30,3,19.4,19.4,19.4,19.4,177
20150101|2014-11-03 09:00,3,19.5,19.55,19.45,19.55,326
20150101|2014-11-03 09:30,3,19.55,19.55,19.55,19.55,40
20150101|2014-11-03 10:00,3,19.55,19.6,19.55,19.6,55
20150101|2014-11-04 02:00,4,19.6,19.6,19.5,19.5,114
20150101|2014-11-04 02:30,4,19.5,19.5,19.5,19.5,103
20150101|2014-11-04 03:00,4,19.55,19.55,19.5,19.5,22
20150101|2014-11-04 03:30,4,19.5,19.5,19.5,19.5,67
20150101|2014-11-04 04:00,4,19.5,19.65,19.5,19.65,261
20150101|2014-11-04 04:30,4,19.8,19.8,19.75,19.75,205
20150101|2014-11-04 05:00,4,19.75,19.75,19.75,19.75,2
20150101|2014-11-04 05:30,4,19.75,19.75,19.7,19.7,42
20150101|2014-11-04 06:00,4,19.7,19.7,19.7,19.7,104
20150101|2014-11-04 06:30,4,19.75,19.75,19.7,19.75,342
20150101|2014-11-04 07:00,4,19.85,19.85,19.85,19.85,329
20150101|2014-11-04 07:30,4,19.9,19.9,19.9,19.9,211
20150101|2014-11-04 08:00,4,19.8,19.8,19.8,19.8,5
20150101|2014-11-04 08:30,4,19.85,19.95,19.85,19.95,25
20150101|2014-11-04 09:00,4,19.9,19.9,19.85,19.85,23
20150101|2014-11-04 09:30,4,20,20.1,20,20.05,226
20150101|2014-11-04 10:00,4,20.2,20.2,20.1,20.1,266
20150101|2014-11-05 02:00,5,19.85,19.85,19.8,19.85,138
20150101|2014-11-05 02:30,5,19.8,19.8,19.75,19.75,207
20150101|2014-11-05 03:00,5,19.75,19.8,19.7,19.8,51
20150101|2014-11-05 03:30,5,19.8,19.8,19.75,19.75,300
20150101|2014-11-05 04:00,5,19.75,19.75,19.7,19.75,141
20150101|2014-11-05 04:30,5,19.75,19.75,19.75,19.75,6
20150101|2014-11-05 05:00,5,19.75,19.75,19.75,19.75,3
20150101|2014-11-05 05:30,5,19.75,19.75,19.75,19.75,4
20150101|2014-11-05 06:00,5,19.7,19.75,19.7,19.75,90
20150101|2014-11-05 06:30,5,19.7,19.7,19.7,19.7,7
20150101|2014-11-05 07:00,5,19.7,19.7,19.7,19.7,7
20150101|2014-11-05 07:30,5,19.7,19.7,19.7,19.7,314
20150101|2014-11-05 08:00,5,19.7,19.75,19.7,19.7,30
20150101|2014-11-05 08:30,5,19.7,19.8,19.7,19.8,87
20150101|2014-11-05 09:00,5,19.8,19.8,19.8,19.8,171
20150101|2014-11-05 09:30,5,19.9,19.9,19.8,19.8,424
20150101|2014-11-05 10:00,5,19.75,19.8,19.75,19.75,509
20150101|2014-11-06 02:00,6,19.7,19.7,19.65,19.7,14
20150101|2014-11-06 02:30,6,19.8,19.8,19.75,19.75,81
20150101|2014-11-06 03:00,6,19.8,19.8,19.8,19.8,32
20150101|2014-11-06 03:30,6,19.8,19.8,19.75,19.75,62
20150101|2014-11-06 04:00,6,19.75,19.75,19.75,19.75,19
20150101|2014-11-06 04:30,6,19.6,19.6,19.55,19.55,67
20150101|2014-11-06 05:00,6,19.65,19.65,19.6,19.6,186
20150101|2014-11-06 05:30,6,19.6,19.6,19.5,19.6,188
20150101|2014-11-06 06:00,6,19.6,19.65,19.6,19.65,24
20150101|2014-11-06 06:30,6,19.65,19.65,19.5,19.6,127
20150101|2014-11-06 07:00,6,19.65,19.7,19.6,19.65,94
20150101|2014-11-06 07:30,6,19.5,19.5,19.25,19.3,1186
20150101|2014-11-06 08:00,6,19.35,19.5,19.35,19.5,281
20150101|2014-11-06 08:30,6,19.55,19.6,19.5,19.6,96
20150101|2014-11-06 09:00,6,19.7,19.8,19.7,19.75,432
20150101|2014-11-06 09:30,6,19.8,19.85,19.7,19.7,169
20150101|2014-11-06 10:00,6,19.75,19.75,19.6,19.6,12
20150101|2014-11-07 02:00,7,19.25,19.45,19.25,19.45,877
20150101|2014-11-07 02:30,7,19.45,19.45,19.35,19.4,1297
20150101|2014-11-07 03:00,7,19.35,19.4,19.3,19.3,282
20150101|2014-11-07 03:30,7,19.35,19.35,19.35,19.35,11
20150101|2014-11-07 04:00,7,19.35,19.4,19.35,19.4,246
20150101|2014-11-07 04:30,7,19.4,19.45,19.4,19.4,492
20150101|2014-11-07 05:00,7,19.5,19.5,19.5,19.5,76
20150101|2014-11-07 05:30,7,19.6,19.6,19.6,19.6,315
20150101|2014-11-07 06:00,7,19.6,19.6,19.5,19.5,1382
20150101|2014-11-07 06:30,7,19.55,19.55,19.55,19.55,2
20150101|2014-11-07 07:00,7,19.55,19.55,19.55,19.55,424
20150101|2014-11-07 07:30,7,19.5,19.5,19.45,19.45,76
20150101|2014-11-07 08:00,7,19.65,19.65,19.6,19.6,456
20150101|2014-11-07 08:30,7,19.55,19.8,19.55,19.8,539
20150101|2014-11-07 09:00,7,19.75,19.8,19.75,19.75,245
20150101|2014-11-07 09:30,7,19.75,19.75,19.6,19.65,22
20150101|2014-11-07 10:00,7,19.65,19.65,19.55,19.55,536
20150101|2014-11-07 10:30,7,19.55,19.55,19.55,19.55,31
20150101|2014-11-10 02:00,10,19.4,19.45,19.4,19.45,35
20150101|2014-11-10 02:30,10,19.45,19.45,19.45,19.45,7
20150101|2014-11-10 03:00,10,19.45,19.45,19.4,19.45,12
20150101|2014-11-10 03:30,10,19.6,19.65,19.6,19.6,646
20150101|2014-11-10 04:00,10,19.55,19.55,19.55,19.55,32
20150101|2014-11-10 04:30,10,19.55,19.6,19.55,19.55,139
20150101|2014-11-10 05:00,10,19.5,19.55,19.5,19.55,106
20150101|2014-11-10 06:00,10,19.45,19.45,19.45,19.45,19
20150101|2014-11-10 06:30,10,19.45,19.45,19.45,19.45,4
20150101|2014-11-10 07:00,10,19.45,19.45,19.45,19.45,1
20150101|2014-11-10 08:00,10,19.45,19.5,19.45,19.5,3
20150101|2014-11-10 08:30,10,19.5,19.55,19.45,19.45,584
20150101|2014-11-10 09:00,10,19.45,19.45,19.35,19.4,416
20150101|2014-11-10 09:30,10,19.35,19.35,19.1,19.15,207
20150101|2014-11-10 10:00,10,19.1,19.15,19.1,19.1,338
20150101|2014-11-11 02:00,11,18.95,18.95,18.85,18.9,206
20150101|2014-11-11 02:30,11,18.9,19,18.9,19,1031
20150101|2014-11-11 03:00,11,18.95,18.95,18.95,18.95,1
20150101|2014-11-11 03:30,11,18.9,18.95,18.9,18.95,814
20150101|2014-11-11 04:00,11,18.95,18.95,18.95,18.95,207
20150101|2014-11-11 04:30,11,18.95,19,18.95,18.95,617
20150101|2014-11-11 05:00,11,18.95,18.95,18.95,18.95,97
20150101|2014-11-11 06:00,11,18.95,18.95,18.9,18.9,111
20150101|2014-11-11 06:30,11,18.85,18.85,18.8,18.85,341
20150101|2014-11-11 07:00,11,18.9,18.95,18.9,18.95,261
20150101|2014-11-11 07:30,11,18.95,19,18.95,18.95,214
20150101|2014-11-11 08:00,11,18.95,18.95,18.95,18.95,528
20150101|2014-11-11 08:30,11,19,19.05,19,19,347
20150101|2014-11-11 09:00,11,19,19.1,18.95,18.95,509
20150101|2014-11-11 09:30,11,18.95,18.95,18.9,18.9,158
20150101|2014-11-11 10:00,11,18.9,18.95,18.9,18.9,171
20150101|2014-11-12 02:00,12,18.9,18.95,18.9,18.9,347
20150101|2014-11-12 02:30,12,18.95,19.1,18.95,19.05,212
20150101|2014-11-12 03:00,12,19.05,19.15,19.05,19.1,170
20150101|2014-11-12 03:30,12,19.05,19.1,19.05,19.1,18
20150101|2014-11-12 04:00,12,19.1,19.1,19.05,19.05,166
20150101|2014-11-12 04:30,12,19.05,19.1,19.05,19.05,213
20150101|2014-11-12 05:00,12,19.1,19.1,19.1,19.1,4
20150101|2014-11-12 05:30,12,19.2,19.25,19.2,19.2,18
20150101|2014-11-12 06:00,12,19.2,19.25,19.2,19.2,14
20150101|2014-11-12 06:30,12,19.2,19.3,19.2,19.3,54
20150101|2014-11-12 07:00,12,19.35,19.4,19.35,19.35,195
20150101|2014-11-12 07:30,12,19.35,19.4,19.35,19.35,46
20150101|2014-11-12 08:00,12,19.35,19.45,19.35,19.4,369
20150101|2014-11-12 08:30,12,19.45,19.45,19.3,19.35,333
20150101|2014-11-12 09:00,12,19.3,19.3,19.25,19.25,133
20150101|2014-11-12 09:30,12,19.3,19.35,19.3,19.35,80
20150101|2014-11-12 10:00,12,19.35,19.4,19.15,19.2,2313
20150101|2014-11-12 10:30,12,19.2,19.2,19.2,19.2,21
20150101|2014-11-13 02:00,13,19.15,19.15,19.1,19.1,4
20150101|2014-11-13 02:30,13,19.05,19.05,19,19,441
20150101|2014-11-13 03:00,13,18.95,18.95,18.9,18.9,9
20150101|2014-11-13 03:30,13,18.95,18.95,18.9,18.95,479
20150101|2014-11-13 04:00,13,19,19,19,19,6
20150101|2014-11-13 04:30,13,19,19,19,19,28
20150101|2014-11-13 05:00,13,19,19.05,19,19.05,349
20150101|2014-11-13 06:30,13,19.1,19.25,19.1,19.25,194
20150101|2014-11-13 07:00,13,19.25,19.35,19.25,19.3,260
20150101|2014-11-13 07:30,13,19.35,19.4,19.35,19.35,122
20150101|2014-11-13 08:00,13,19.3,19.35,19.3,19.35,418
20150101|2014-11-13 08:30,13,19.35,19.35,19.15,19.2,288
20150101|2014-11-13 09:00,13,19.2,19.2,19.15,19.15,84
20150101|2014-11-13 09:30,13,19.15,19.2,19.15,19.15,77
20150101|2014-11-13 10:00,13,19.2,19.45,19.2,19.3,355
20150101|2014-11-14 02:00,14,19.25,19.25,19.25,19.25,12
20150101|2014-11-14 02:30,14,19.2,19.35,19.2,19.35,33
20150101|2014-11-14 03:00,14,19.4,19.4,19.3,19.3,33
20150101|2014-11-14 04:00,14,19.3,19.35,19.3,19.35,3
20150101|2014-11-14 04:30,14,19.35,19.5,19.35,19.45,21
20150101|2014-11-14 05:00,14,19.5,19.55,19.5,19.55,10
20150101|2014-11-14 05:30,14,19.55,19.65,19.55,19.65,194
20150101|2014-11-14 06:00,14,19.6,19.6,19.55,19.55,3
20150101|2014-11-14 06:30,14,19.6,19.6,19.6,19.6,2
20150101|2014-11-14 07:00,14,19.5,19.5,19.4,19.4,77
20150101|2014-11-14 07:30,14,19.35,19.45,19.35,19.45,24
20150101|2014-11-14 08:30,14,19.4,19.5,19.4,19.45,37
20150101|2014-11-14 09:00,14,19.45,19.45,19.4,19.45,76
20150101|2014-11-14 09:30,14,19.5,19.55,19.45,19.45,70
20150101|2014-11-14 10:00,14,19.45,19.45,19.4,19.4,118
20150101|2014-11-17 02:00,17,19.55,19.65,19.5,19.65,187
20150101|2014-11-17 02:30,17,19.55,19.65,19.55,19.65,235
20150101|2014-11-17 03:00,17,19.6,19.65,19.6,19.65,33
20150101|2014-11-17 03:30,17,19.7,19.8,19.7,19.8,645
20150101|2014-11-17 04:00,17,19.7,19.7,19.55,19.55,250
20150101|2014-11-17 04:30,17,19.55,19.55,19.45,19.5,89
20150101|2014-11-17 05:00,17,19.55,19.6,19.55,19.6,38
20150101|2014-11-17 05:30,17,19.55,19.55,19.55,19.55,8
20150101|2014-11-17 06:00,17,19.55,19.6,19.55,19.55,82
20150101|2014-11-17 06:30,17,19.45,19.5,19.45,19.5,288
20150101|2014-11-17 07:00,17,19.4,19.45,19.4,19.4,237
20150101|2014-11-17 07:30,17,19.4,19.4,19.4,19.4,46
20150101|2014-11-17 08:00,17,19.4,19.45,19.4,19.45,110
20150101|2014-11-17 08:30,17,19.45,19.45,19.4,19.4,128
20150101|2014-11-17 09:00,17,19.45,19.45,19.25,19.25,415
20150101|2014-11-17 09:30,17,19.25,19.3,19.25,19.3,66
20150101|2014-11-17 10:00,17,19.25,19.35,19.25,19.3,278
20150101|2014-11-17 10:30,17,19.3,19.3,19.3,19.3,1
20150101|2014-11-18 02:00,18,19.15,19.15,19.05,19.15,426
20150101|2014-11-18 02:30,18,19.1,19.1,19.1,19.1,55
20150101|2014-11-18 03:00,18,19.1,19.1,19.1,19.1,34
20150101|2014-11-18 03:30,18,19.05,19.1,19.05,19.1,6
20150101|2014-11-18 04:00,18,19.05,19.1,19.05,19.1,122
20150101|2014-11-18 04:30,18,19.1,19.1,19.1,19.1,32
20150101|2014-11-18 05:00,18,19.05,19.05,19.05,19.05,1
20150101|2014-11-18 06:00,18,19.05,19.05,19,19.05,29
20150101|2014-11-18 06:30,18,19.05,19.05,19.05,19.05,10
20150101|2014-11-18 07:00,18,19.05,19.1,19.05,19.1,96
20150101|2014-11-18 07:30,18,19.1,19.1,19.1,19.1,23
20150101|2014-11-18 08:00,18,19.1,19.1,19.1,19.1,22
20150101|2014-11-18 08:30,18,19.1,19.1,19.05,19.05,14
20150101|2014-11-18 09:00,18,19.05,19.05,19.05,19.05,40
20150101|2014-11-18 09:30,18,19.1,19.1,19.1,19.1,246
20150101|2014-11-18 10:00,18,19.1,19.15,19.05,19.05,1211
20150101|2014-11-19 02:00,19,19.15,19.15,19.1,19.15,141
20150101|2014-11-19 02:30,19,19.1,19.2,19.1,19.15,230
20150101|2014-11-19 03:00,19,19.05,19.05,19,19.05,35
20150101|2014-11-19 03:30,19,19,19,19,19,59
20150101|2014-11-19 04:00,19,19.05,19.2,19.05,19.15,595
20150101|2014-11-19 04:30,19,19.15,19.2,19.15,19.15,681
20150101|2014-11-19 05:00,19,19.2,19.2,19.2,19.2,130
20150101|2014-11-19 05:30,19,19.2,19.2,19.2,19.2,1
20150101|2014-11-19 06:00,19,19.15,19.15,19.15,19.15,27
20150101|2014-11-19 06:30,19,19.2,19.25,19.2,19.25,147
20150101|2014-11-19 07:00,19,19.25,19.35,19.25,19.3,474
20150101|2014-11-19 07:30,19,19.3,19.4,19.3,19.35,631
20150101|2014-11-19 08:00,19,19.3,19.35,19.3,19.35,90
20150101|2014-11-19 08:30,19,19.35,19.45,19.35,19.45,473
20150101|2014-11-19 09:00,19,19.45,19.55,19.35,19.45,648
20150101|2014-11-19 09:30,19,19.45,19.5,19.45,19.45,267
20150101|2014-11-19 10:00,19,19.5,19.55,19.35,19.5,712
20150101|2014-11-20 02:00,20,19.65,19.75,19.55,19.7,270
20150101|2014-11-20 02:30,20,19.75,19.9,19.75,19.85,97
20150101|2014-11-20 03:00,20,19.8,19.85,19.8,19.85,44
20150101|2014-11-20 03:30,20,19.85,19.85,19.8,19.8,25
20150101|2014-11-20 04:00,20,19.8,19.85,19.8,19.85,18
20150101|2014-11-20 04:30,20,19.85,19.95,19.85,19.95,94
20150101|2014-11-20 05:00,20,19.9,19.9,19.85,19.9,23
20150101|2014-11-20 05:30,20,19.9,19.9,19.9,19.9,8
20150101|2014-11-20 06:00,20,19.85,19.85,19.85,19.85,2
20150101|2014-11-20 07:30,20,19.9,19.9,19.85,19.9,122
20150101|2014-11-20 08:00,20,19.85,19.95,19.85,19.9,17
20150101|2014-11-20 08:30,20,19.9,19.9,19.85,19.85,147
20150101|2014-11-20 09:00,20,19.8,19.9,19.75,19.85,211
20150101|2014-11-20 09:30,20,19.85,19.9,19.75,19.85,845
20150101|2014-11-20 10:00,20,19.8,19.8,19.7,19.7,76
20150101|2014-11-21 02:00,21,19.6,19.6,19.5,19.5,32
20150101|2014-11-21 02:30,21,19.45,19.45,19.3,19.3,39
20150101|2014-11-21 03:00,21,19.3,19.4,19.3,19.4,65
20150101|2014-11-21 03:30,21,19.35,19.35,19.35,19.35,1
20150101|2014-11-21 04:00,21,19.3,19.3,19.25,19.3,7
20150101|2014-11-21 04:30,21,19.25,19.25,19.15,19.2,278
20150101|2014-11-21 05:00,21,19.2,19.3,19.2,19.2,27
20150101|2014-11-21 05:30,21,19.1,19.2,19.05,19.2,110
20150101|2014-11-21 06:00,21,19.2,19.25,19.2,19.25,285
20150101|2014-11-21 06:30,21,19.3,19.3,19.3,19.3,12
20150101|2014-11-21 07:00,21,19.25,19.25,19.2,19.25,11
20150101|2014-11-21 07:30,21,19.25,19.25,19.2,19.2,18
20150101|2014-11-21 08:00,21,19.2,19.3,19.2,19.3,189
20150101|2014-11-21 08:30,21,19.35,19.45,19.35,19.45,520
20150101|2014-11-21 09:00,21,19.5,19.5,19.35,19.35,267
20150101|2014-11-21 09:30,21,19.35,19.4,19.35,19.4,164
20150101|2014-11-21 10:00,21,19.4,19.45,19.3,19.4,311
20150101|2014-11-24 02:00,24,19.35,19.5,19.35,19.5,61
20150101|2014-11-24 02:30,24,19.5,19.5,19.4,19.4,60
20150101|2014-11-24 03:00,24,19.35,19.4,19.3,19.4,186
20150101|2014-11-24 04:00,24,19.4,19.4,19.4,19.4,12
20150101|2014-11-24 04:30,24,19.4,19.4,19.35,19.35,136
20150101|2014-11-24 05:00,24,19.35,19.35,19.3,19.35,70
20150101|2014-11-24 05:30,24,19.35,19.4,19.35,19.35,119
20150101|2014-11-24 06:00,24,19.4,19.4,19.4,19.4,63
20150101|2014-11-24 06:30,24,19.35,19.4,19.35,19.4,12
20150101|2014-11-24 07:00,24,19.4,19.4,19.4,19.4,10
20150101|2014-11-24 07:30,24,19.4,19.4,19.4,19.4,3
20150101|2014-11-24 08:00,24,19.4,19.4,19.4,19.4,9
20150101|2014-11-24 08:30,24,19.35,19.45,19.35,19.45,12
20150101|2014-11-24 09:00,24,19.45,19.45,19.4,19.45,18
20150101|2014-11-24 09:30,24,19.45,19.45,19.45,19.45,9
20150101|2014-11-24 10:00,24,19.5,19.55,19.4,19.4,474
20150101|2014-11-24 10:30,24,19.4,19.4,19.4,19.4,44
20150101|2014-11-25 02:00,25,19.45,19.5,19.4,19.5,137
20150101|2014-11-25 02:30,25,19.45,19.45,19.3,19.3,127
20150101|2014-11-25 03:00,25,19.3,19.3,19.25,19.3,124
20150101|2014-11-25 03:30,25,19.25,19.35,19.25,19.35,147
20150101|2014-11-25 04:00,25,19.3,19.3,19.25,19.3,90
20150101|2014-11-25 04:30,25,19.25,19.35,19.25,19.35,10
20150101|2014-11-25 05:00,25,19.3,19.35,19.3,19.3,165
20150101|2014-11-25 05:30,25,19.3,19.35,19.3,19.35,30
20150101|2014-11-25 06:00,25,19.25,19.25,19.25,19.25,171
20150101|2014-11-25 06:30,25,19.2,19.2,19.2,19.2,192
20150101|2014-11-25 07:00,25,19.15,19.25,19.15,19.2,70
20150101|2014-11-25 07:30,25,19.2,19.2,19.1,19.2,84
20150101|2014-11-25 08:00,25,19.2,19.2,19.2,19.2,31
20150101|2014-11-25 08:30,25,19.2,19.3,19.2,19.25,39
20150101|2014-11-25 09:00,25,19.3,19.35,19.3,19.3,226
20150101|2014-11-25 09:30,25,19.35,19.4,19.35,19.4,16
20150101|2014-11-25 10:00,25,19.4,19.55,19.4,19.45,419
20150101|2014-11-25 10:30,25,19.35,19.35,19.35,19.35,31
20150101|2014-11-26 02:00,26,19.35,19.35,19.25,19.25,47
20150101|2014-11-26 02:30,26,19.25,19.3,19.25,19.3,7
20150101|2014-11-26 03:00,26,19.35,19.4,19.25,19.25,485
20150101|2014-11-26 03:30,26,19.25,19.25,19.25,19.25,131
20150101|2014-11-26 04:00,26,19.25,19.25,19.25,19.25,167
20150101|2014-11-26 04:30,26,19.25,19.25,19.25,19.25,72
20150101|2014-11-26 05:00,26,19.25,19.25,19.2,19.2,123
20150101|2014-11-26 06:00,26,19.25,19.25,19.25,19.25,2
20150101|2014-11-26 06:30,26,19.2,19.35,19.2,19.35,409
20150101|2014-11-26 07:00,26,19.35,19.4,19.3,19.4,134
20150101|2014-11-26 07:30,26,19.4,19.45,19.4,19.4,19
20150101|2014-11-26 08:00,26,19.4,19.4,19.35,19.35,38
20150101|2014-11-26 08:30,26,19.35,19.35,19.3,19.3,107
20150101|2014-11-26 09:00,26,19.3,19.3,19.25,19.25,156
20150101|2014-11-26 09:30,26,19.25,19.3,19.25,19.25,69
20150101|2014-11-26 10:00,26,19.25,19.3,19.2,19.3,631
20150101|2014-11-27 02:00,27,19.3,19.35,19.25,19.3,93
20150101|2014-11-27 02:30,27,19.35,19.4,19.25,19.3,423
20150101|2014-11-27 03:00,27,19.3,19.35,19.3,19.3,900
20150101|2014-11-27 03:30,27,19.25,19.25,19.15,19.15,277
20150101|2014-11-27 04:00,27,19.15,19.2,19.15,19.2,51
20150101|2014-11-27 04:30,27,19.25,19.25,19.25,19.25,1
20150101|2014-11-27 06:00,27,19.2,19.2,19.2,19.2,8
20150101|2014-11-27 07:00,27,19.2,19.2,19.2,19.2,29
20150101|2014-11-27 07:30,27,19.2,19.25,19.2,19.25,17
20150101|2014-11-27 08:00,27,19.25,19.25,19.25,19.25,1
20150101|2014-11-27 08:30,27,19.25,19.25,19.25,19.25,14
20150101|2014-11-27 09:30,27,19.2,19.25,19.2,19.25,4
20150101|2014-11-27 10:00,27,19.2,19.3,19.2,19.2,197
20150101|2014-11-27 10:30,27,19.2,19.2,19.2,19.2,1
20150101|2014-11-28 02:00,28,19.25,19.25,19.2,19.25,111
20150101|2014-11-28 02:30,28,19.3,19.45,19.3,19.45,358
20150101|2014-11-28 03:00,28,19.45,19.45,19.35,19.35,158
20150101|2014-11-28 04:00,28,19.35,19.35,19.35,19.35,133
20150101|2014-11-28 04:30,28,19.35,19.35,19.35,19.35,51
20150101|2014-11-28 05:00,28,19.35,19.35,19.35,19.35,79
20150101|2014-11-28 05:30,28,19.35,19.35,19.35,19.35,48
20150101|2014-11-28 06:30,28,19.35,19.35,19.35,19.35,6
20150101|2014-11-28 07:00,28,19.35,19.35,19.35,19.35,11
20150101|2014-11-28 07:30,28,19.35,19.35,19.3,19.3,568
20150101|2014-11-28 08:00,28,19.25,19.3,19.25,19.3,10
20150101|2014-11-28 08:30,28,19.3,19.35,19.3,19.3,136
20150101|2014-11-28 09:00,28,19.3,19.4,19.3,19.4,558
20150101|2014-11-28 09:30,28,19.35,19.35,19.35,19.35,3
20150101|2014-11-28 10:00,28,19.35,19.35,19.2,19.3,195
20150101|2014-11-28 10:30,28,19.35,19.35,19.35,19.35,15
20150101|2014-12-01 02:00,1,19.45,19.65,19.45,19.6,560
20150101|2014-12-01 02:30,1,19.65,19.75,19.6,19.75,185
20150101|2014-12-01 03:00,1,19.75,19.85,19.65,19.65,242
20150101|2014-12-01 03:30,1,19.7,19.7,19.65,19.65,17
20150101|2014-12-01 04:00,1,19.7,19.75,19.7,19.75,80
20150101|2014-12-01 05:00,1,19.75,19.75,19.75,19.75,5
20150101|2014-12-01 05:30,1,19.75,19.75,19.7,19.7,7
20150101|2014-12-01 06:00,1,19.65,19.75,19.6,19.75,159
20150101|2014-12-01 06:30,1,19.75,19.75,19.7,19.7,63
20150101|2014-12-01 07:00,1,19.7,19.7,19.65,19.7,138
20150101|2014-12-01 07:30,1,19.7,19.75,19.7,19.75,59
20150101|2014-12-01 08:00,1,19.65,19.7,19.65,19.7,12
20150101|2014-12-01 08:30,1,19.7,19.85,19.7,19.75,221
20150101|2014-12-01 09:00,1,19.75,19.8,19.7,19.7,83
20150101|2014-12-01 09:30,1,19.75,19.8,19.75,19.8,31
20150101|2014-12-01 10:00,1,19.75,19.8,19.65,19.7,281
20150101|2014-12-02 02:00,2,19.65,19.85,19.65,19.85,228
20150101|2014-12-02 02:30,2,19.85,19.85,19.7,19.7,161
20150101|2014-12-02 03:00,2,19.7,19.7,19.65,19.7,139
20150101|2014-12-02 03:30,2,19.7,19.75,19.7,19.75,22
20150101|2014-12-02 04:30,2,19.85,20,19.85,20,159
20150101|2014-12-02 05:00,2,19.95,19.95,19.9,19.9,86
20150101|2014-12-02 05:30,2,19.85,19.85,19.85,19.85,4
20150101|2014-12-02 06:30,2,19.8,19.8,19.8,19.8,11
20150101|2014-12-02 07:00,2,19.75,19.75,19.75,19.75,3
20150101|2014-12-02 07:30,2,19.75,19.8,19.75,19.8,119
20150101|2014-12-02 08:00,2,19.8,19.85,19.8,19.85,46
20150101|2014-12-02 08:30,2,19.8,19.8,19.7,19.7,109
20150101|2014-12-02 09:00,2,19.7,19.75,19.7,19.7,130
20150101|2014-12-02 09:30,2,19.75,19.8,19.75,19.75,32
20150101|2014-12-02 10:00,2,19.7,19.75,19.7,19.7,93
20150101|2014-12-02 10:30,2,19.75,19.75,19.75,19.75,27
20150101|2014-12-03 02:00,3,19.55,19.55,19.45,19.5,426
20150101|2014-12-03 02:30,3,19.45,19.55,19.45,19.5,122
20150101|2014-12-03 03:00,3,19.45,19.45,19.45,19.45,72
20150101|2014-12-03 03:30,3,19.4,19.4,19.35,19.4,355
20150101|2014-12-03 04:00,3,19.35,19.35,19.35,19.35,154
20150101|2014-12-03 04:30,3,19.4,19.5,19.4,19.5,248
20150101|2014-12-03 05:00,3,19.5,19.5,19.5,19.5,151
20150101|2014-12-03 05:30,3,19.45,19.45,19.45,19.45,3
20150101|2014-12-03 06:00,3,19.45,19.45,19.45,19.45,9
20150101|2014-12-03 06:30,3,19.45,19.45,19.4,19.4,154
20150101|2014-12-03 07:00,3,19.4,19.5,19.4,19.5,672
20150101|2014-12-03 07:30,3,19.5,19.55,19.5,19.5,224
20150101|2014-12-03 08:00,3,19.5,19.5,19.35,19.4,570
20150101|2014-12-03 08:30,3,19.4,19.4,19.35,19.4,322
20150101|2014-12-03 09:00,3,19.4,19.4,19.35,19.35,160
20150101|2014-12-03 09:30,3,19.35,19.35,19.3,19.35,85
20150101|2014-12-03 10:00,3,19.3,19.3,19.15,19.15,1094
20150101|2014-12-03 10:30,3,19.15,19.15,19.15,19.15,54
20150101|2014-12-04 02:00,4,19.05,19.25,19.05,19.25,145
20150101|2014-12-04 02:30,4,19.2,19.2,19.1,19.2,181
20150101|2014-12-04 03:00,4,19.1,19.1,19,19.05,85
20150101|2014-12-04 03:30,4,19,19.1,19,19.1,193
20150101|2014-12-04 04:00,4,19.05,19.1,19.05,19.1,168
20150101|2014-12-04 04:30,4,19.1,19.1,19.1,19.1,28
20150101|2014-12-04 05:00,4,19.1,19.1,19.1,19.1,25
20150101|2014-12-04 05:30,4,19.1,19.1,19,19,143
20150101|2014-12-04 06:30,4,19,19,18.95,18.95,126
20150101|2014-12-04 07:00,4,18.95,18.95,18.85,18.9,736
20150101|2014-12-04 07:30,4,18.85,19.4,18.8,19.4,795
20150101|2014-12-04 08:00,4,19.4,19.45,19,19.1,475
20150101|2014-12-04 08:30,4,19.15,19.45,19.1,19.4,378
20150101|2014-12-04 09:00,4,19.3,19.4,19.3,19.4,181
20150101|2014-12-04 09:30,4,19.45,19.55,19.45,19.55,273
20150101|2014-12-04 10:00,4,19.5,19.55,19.45,19.5,74
20150101|2014-12-04 10:30,4,19.5,19.5,19.5,19.5,2
20150101|2014-12-05 02:00,5,19.15,19.15,19.1,19.1,398
20150101|2014-12-05 02:30,5,19.1,19.1,19.1,19.1,131
20150101|2014-12-05 03:00,5,19.1,19.1,19.05,19.1,223
20150101|2014-12-05 03:30,5,19.1,19.1,19.05,19.05,154
20150101|2014-12-05 04:00,5,19.1,19.15,19.1,19.15,11
20150101|2014-12-05 04:30,5,19.15,19.15,19.1,19.1,15
20150101|2014-12-05 05:00,5,19.1,19.1,19.1,19.1,22
20150101|2014-12-05 05:30,5,19.05,19.05,19.05,19.05,2
20150101|2014-12-05 06:00,5,19.05,19.05,19.05,19.05,33
20150101|2014-12-05 06:30,5,19.1,19.1,19.1,19.1,104
20150101|2014-12-05 07:00,5,19.05,19.05,19,19.05,373
20150101|2014-12-05 07:30,5,19,19,18.9,19,887
20150101|2014-12-05 08:00,5,19.05,19.05,18.95,19,168
20150101|2014-12-05 08:30,5,19.05,19.05,19,19.05,124
20150101|2014-12-05 09:00,5,19.05,19.1,19,19,138
20150101|2014-12-05 09:30,5,19.05,19.05,19,19.05,327
20150101|2014-12-05 10:00,5,19.05,19.1,19,19,386
20150101|2014-12-05 10:30,5,18.95,18.95,18.95,18.95,2
20150101|2014-12-08 02:00,8,19.05,19.25,19.05,19.1,273
20150101|2014-12-08 02:30,8,19.1,19.1,19.05,19.1,175
20150101|2014-12-08 03:00,8,19.15,19.2,19.1,19.15,369
20150101|2014-12-08 03:30,8,19.1,19.15,19.1,19.15,383
20150101|2014-12-08 04:00,8,19.15,19.25,19.15,19.2,186
20150101|2014-12-08 04:30,8,19.2,19.25,19.2,19.25,124
20150101|2014-12-08 05:00,8,19.2,19.2,19.2,19.2,112
20150101|2014-12-08 05:30,8,19.3,19.3,19.3,19.3,76
20150101|2014-12-08 06:00,8,19.35,19.4,19.35,19.35,159
20150101|2014-12-08 06:30,8,19.35,19.4,19.35,19.4,522
20150101|2014-12-08 07:00,8,19.4,19.45,19.4,19.4,226
20150101|2014-12-08 07:30,8,19.35,19.35,19.35,19.35,1
20150101|2014-12-08 08:00,8,19.35,19.35,19.25,19.25,15
20150101|2014-12-08 08:30,8,19.3,19.3,19.15,19.15,184
20150101|2014-12-08 09:00,8,19.15,19.15,19.1,19.15,138
20150101|2014-12-08 09:30,8,19.1,19.2,19.05,19.15,856
20150101|2014-12-08 10:00,8,19.2,19.3,19.15,19.2,1180
20150101|2014-12-08 10:30,8,19.2,19.2,19.2,19.2,151
20150101|2014-12-09 02:00,9,19.85,19.85,19.65,19.8,548
20150101|2014-12-09 02:30,9,19.8,20.25,19.8,20.05,898
20150101|2014-12-09 03:00,9,20.05,20.1,19.85,19.85,291
20150101|2014-12-09 03:30,9,19.8,19.85,19.8,19.8,94
20150101|2014-12-09 04:00,9,19.8,19.8,19.7,19.75,184
20150101|2014-12-09 04:30,9,19.75,19.9,19.75,19.9,839
20150101|2014-12-09 05:00,9,19.9,20,19.9,20,229
20150101|2014-12-09 05:30,9,20,20.15,20,20.1,327
20150101|2014-12-09 06:00,9,20.15,20.2,20.15,20.15,292
20150101|2014-12-09 06:30,9,20.2,20.5,20.2,20.35,838
20150101|2014-12-09 07:00,9,20.25,20.35,20.2,20.35,162
20150101|2014-12-09 07:30,9,20.4,20.45,20.35,20.4,123
20150101|2014-12-09 08:00,9,20.4,20.65,20.4,20.65,335
20150101|2014-12-09 08:30,9,20.65,20.7,20.5,20.5,486
20150101|2014-12-09 09:00,9,20.45,20.7,20.4,20.7,236
20150101|2014-12-09 09:30,9,20.7,20.8,20.55,20.6,675
20150101|2014-12-09 10:00,9,20.65,20.8,20.6,20.65,890
20150101|2014-12-09 10:30,9,20.65,20.65,20.65,20.65,2
20150101|2014-12-10 02:00,10,20.1,20.45,20.1,20.3,759
20150101|2014-12-10 02:30,10,20.3,20.65,20.3,20.55,2051
20150101|2014-12-10 03:00,10,20.65,20.75,20.6,20.6,613
20150101|2014-12-10 03:30,10,20.5,20.6,20.45,20.6,751
20150101|2014-12-10 04:00,10,20.65,20.8,20.65,20.8,338
20150101|2014-12-10 04:30,10,20.8,20.9,20.8,20.85,428
20150101|2014-12-10 05:00,10,20.9,20.9,20.85,20.9,665
20150101|2014-12-10 05:30,10,20.9,20.95,20.85,20.85,587
20150101|2014-12-10 06:00,10,20.85,20.9,20.85,20.85,350
20150101|2014-12-10 06:30,10,20.9,21.05,20.9,20.95,555
20150101|2014-12-10 07:00,10,20.95,21,20.9,20.9,335
20150101|2014-12-10 07:30,10,20.9,20.95,20.9,20.95,142
20150101|2014-12-10 08:00,10,21,21,20.95,20.95,137
20150101|2014-12-10 08:30,10,21,21.3,20.95,21.2,427
20150101|2014-12-10 09:00,10,21.25,21.35,21.15,21.2,934
20150101|2014-12-10 09:30,10,21.2,21.35,20.95,20.95,1819
20150101|2014-12-10 10:00,10,20.85,21,20.85,20.9,935
20150101|2014-12-10 10:30,10,20.85,20.85,20.85,20.85,61
20150101|2014-12-11 02:00,11,21,21.2,21,21,912
20150101|2014-12-11 02:30,11,21,21.05,20.9,21,1013
20150101|2014-12-11 03:00,11,21,21.2,20.95,20.95,845
20150101|2014-12-11 03:30,11,21.1,21.1,21.1,21.1,39
20150101|2014-12-11 04:00,11,21.1,21.15,20.95,21.15,732
20150101|2014-12-11 04:30,11,21.15,21.25,21.15,21.25,219
20150101|2014-12-11 05:00,11,21.3,21.5,21.3,21.5,65
20150101|2014-12-11 05:30,11,21.55,21.75,21.55,21.75,171
20150101|2014-12-11 06:00,11,21.8,22.05,21.75,22,829
20150101|2014-12-11 06:30,11,22.05,22.05,21.75,21.8,251
20150101|2014-12-11 07:00,11,21.8,22,21.8,21.95,224
20150101|2014-12-11 07:30,11,21.8,21.85,21.75,21.8,390
20150101|2014-12-11 08:00,11,21.75,21.8,21.65,21.75,560
20150101|2014-12-11 08:30,11,21.7,21.7,21.5,21.65,1460
20150101|2014-12-11 09:00,11,21.6,21.6,21.55,21.55,25
20150101|2014-12-11 09:30,11,21.55,21.6,21.5,21.5,254
20150101|2014-12-11 10:00,11,21.5,21.6,21.3,21.3,929
20150101|2014-12-11 10:30,11,21.25,21.25,21.25,21.25,42
20150101|2014-12-12 02:00,12,22.15,22.85,22.15,22.8,2290
20150101|2014-12-12 02:30,12,22.95,23.35,22.9,23.35,1100
20150101|2014-12-12 03:00,12,23.4,23.5,23.05,23.1,948
20150101|2014-12-12 03:30,12,23.1,23.1,22.95,23,286
20150101|2014-12-12 04:00,12,23.05,23.2,23.05,23.15,176
20150101|2014-12-12 04:30,12,23.15,23.3,23.15,23.25,115
20150101|2014-12-12 05:00,12,23.35,23.4,23.3,23.3,176
20150101|2014-12-12 05:30,12,23.25,23.25,23.15,23.15,61
20150101|2014-12-12 06:00,12,23.2,23.2,23.1,23.1,204
20150101|2014-12-12 06:30,12,23.15,23.15,22.95,23,357
20150101|2014-12-12 07:00,12,23.05,23.2,22.95,23.2,149
20150101|2014-12-12 07:30,12,23.3,23.5,23.2,23.45,264
20150101|2014-12-12 08:00,12,23.55,23.55,23.4,23.45,447
20150101|2014-12-12 08:30,12,23.4,23.4,22.7,22.7,2036
20150101|2014-12-12 09:00,12,22.7,22.85,22.65,22.8,4936
20150101|2014-12-12 09:30,12,22.75,23.2,22.65,23.2,2467
20150101|2014-12-12 10:00,12,23.25,23.8,23.2,23.75,2185
20150101|2014-12-12 10:30,12,23.75,23.75,23.75,23.75,2
20150101|2014-12-15 02:00,15,23.3,23.3,23.1,23.2,1144
20150101|2014-12-15 02:30,15,23.2,23.55,23.15,23.35,973
20150101|2014-12-15 03:00,15,23.4,23.4,23.2,23.35,123
20150101|2014-12-15 03:30,15,23.35,23.4,23.2,23.2,368
20150101|2014-12-15 04:00,15,23.25,23.25,23.1,23.1,630
20150101|2014-12-15 04:30,15,23.15,23.3,23.1,23.15,1759
20150101|2014-12-15 05:00,15,23.15,23.35,23.15,23.25,1799
20150101|2014-12-15 05:30,15,23.2,23.5,23.15,23.45,504
20150101|2014-12-15 06:00,15,23.45,23.5,23.45,23.45,209
20150101|2014-12-15 06:30,15,23.4,23.45,23.35,23.45,69
20150101|2014-12-15 07:00,15,23.45,23.5,23.4,23.45,83
20150101|2014-12-15 07:30,15,23.45,23.9,23.45,23.85,1110
20150101|2014-12-15 08:00,15,23.85,23.9,23.45,23.5,1538
20150101|2014-12-15 08:30,15,23.45,23.6,23.2,23.45,1252
20150101|2014-12-15 09:00,15,23.45,24.1,23.45,24,2868
20150101|2014-12-15 09:30,15,24,24.6,24,24.4,1835
20150101|2014-12-15 10:00,15,24.45,25.3,24.4,25.15,3544
20150101|2014-12-16 02:00,16,24.25,24.65,24.2,24.45,2014
20150101|2014-12-16 02:30,16,24.45,24.6,24.15,24.35,1864
20150101|2014-12-16 03:00,16,24.4,24.5,23.95,24.25,1518
20150101|2014-12-16 03:30,16,24.25,24.55,24.15,24.2,340
20150101|2014-12-16 04:00,16,24.2,24.4,24.15,24.3,242
20150101|2014-12-16 04:30,16,24.2,24.25,23.95,24.05,300
20150101|2014-12-16 05:00,16,24.25,24.45,24.25,24.3,1103
20150101|2014-12-16 05:30,16,24.3,24.7,24.3,24.7,1136
20150101|2014-12-16 06:00,16,24.9,25.55,24.75,25.35,1152
20150101|2014-12-16 06:30,16,25.35,25.7,25.05,25.7,1693
20150101|2014-12-16 07:00,16,25.65,25.65,24.95,24.95,662
20150101|2014-12-16 07:30,16,25,25.4,24.9,25.3,958
20150101|2014-12-16 08:00,16,25.35,25.45,24.8,25.2,700
20150101|2014-12-16 08:30,16,25.25,25.3,24.75,24.9,289
20150101|2014-12-16 09:00,16,24.95,25.1,24.65,24.65,1137
20150101|2014-12-16 09:30,16,24.6,24.7,23.95,23.95,734
20150101|2014-12-16 10:00,16,23.9,23.95,22.9,22.95,1895
20150101|2014-12-17 02:00,17,24.5,24.5,23.7,24,1077
20150101|2014-12-17 02:30,17,24.05,24.1,23.6,24,1534
20150101|2014-12-17 03:00,17,24,24.25,23.95,24,559
20150101|2014-12-17 03:30,17,24.05,24.15,23.95,24.15,259
20150101|2014-12-17 04:00,17,24.05,24.15,23.95,24,765
20150101|2014-12-17 04:30,17,24.05,24.65,24.05,24.25,1196
20150101|2014-12-17 05:00,17,24.25,24.35,24.15,24.3,610
20150101|2014-12-17 05:30,17,24.35,24.5,24.35,24.4,742
20150101|2014-12-17 06:00,17,24.5,24.5,24.15,24.3,443
20150101|2014-12-17 06:30,17,24.3,24.5,24.3,24.45,444
20150101|2014-12-17 07:00,17,24.35,24.7,24.25,24.7,342
20150101|2014-12-17 07:30,17,24.7,24.9,24.5,24.85,830
20150101|2014-12-17 08:00,17,24.75,25.05,24.75,24.95,337
20150101|2014-12-17 08:30,17,24.9,24.9,24.15,24.15,873
20150101|2014-12-17 09:00,17,24.15,24.3,24.05,24.3,2607
20150101|2014-12-17 09:30,17,24.35,24.35,24.1,24.25,568
20150101|2014-12-17 10:00,17,24.25,24.25,24,24.05,1347
20150101|2014-12-18 02:00,18,22,22.8,22,22.65,1367
20150101|2014-12-18 02:30,18,22.7,22.75,22.05,22.25,1324
20150101|2014-12-18 03:00,18,22.25,22.35,22,22,424
20150101|2014-12-18 03:30,18,21.95,22.35,21.85,22.25,845
20150101|2014-12-18 04:00,18,22.25,22.25,22.1,22.1,498
20150101|2014-12-18 04:30,18,22.1,22.2,22.1,22.1,231
20150101|2014-12-18 05:00,18,22.05,22.15,22,22.15,1259
20150101|2014-12-18 05:30,18,22.15,22.2,22.1,22.2,207
20150101|2014-12-18 06:00,18,22.2,22.2,22.15,22.2,97
20150101|2014-12-18 06:30,18,22.2,22.2,22.05,22.15,345
20150101|2014-12-18 07:00,18,22.15,22.25,22.1,22.25,235
20150101|2014-12-18 07:30,18,22.25,22.25,22.1,22.1,434
20150101|2014-12-18 08:00,18,22.1,22.25,22.1,22.25,764
20150101|2014-12-18 08:30,18,22.2,22.5,22.2,22.4,327
20150101|2014-12-18 09:00,18,22.4,22.5,22.3,22.35,498
20150101|2014-12-18 09:30,18,22.4,22.6,22.35,22.55,1045
20150101|2014-12-18 10:00,18,22.55,22.75,22.45,22.65,2403
20150101|2014-12-18 10:30,18,22.65,22.65,22.65,22.65,71
20150101|2014-12-19 02:00,19,22.15,22.3,22.05,22.3,146
20150101|2014-12-19 02:30,19,22.3,22.3,22.15,22.15,1304
20150101|2014-12-19 03:00,19,22.15,22.3,22.1,22.25,233
20150101|2014-12-19 03:30,19,22.2,22.35,22.2,22.3,380
20150101|2014-12-19 04:00,19,22.2,22.35,22.2,22.3,336
20150101|2014-12-19 04:30,19,22.3,22.7,22.3,22.6,172
20150101|2014-12-19 05:00,19,22.55,22.6,22.3,22.45,173
20150101|2014-12-19 05:30,19,22.5,22.85,22.5,22.55,618
20150101|2014-12-19 06:00,19,22.65,23,22.65,22.95,838
20150101|2014-12-19 06:30,19,22.8,22.9,22.7,22.9,36
20150101|2014-12-19 07:00,19,22.9,23.15,22.9,23.05,479
20150101|2014-12-19 07:30,19,23,23.5,22.95,23.45,853
20150101|2014-12-19 08:00,19,23.5,23.85,23.1,23.15,1291
20150101|2014-12-19 08:30,19,23.1,23.6,23.1,23.2,443
20150101|2014-12-19 09:00,19,23.2,23.2,22.4,22.7,2497
20150101|2014-12-19 09:30,19,22.6,22.85,22.45,22.6,1148
20150101|2014-12-19 10:00,19,22.55,22.7,22.3,22.7,2226
20150101|2014-12-19 10:30,19,22.75,22.75,22.75,22.75,81
20150101|2014-12-22 02:00,22,22.35,22.35,22.15,22.15,32
20150101|2014-12-22 02:30,22,22.2,22.45,22.2,22.45,88
20150101|2014-12-22 03:00,22,22.45,22.45,22.2,22.3,134
20150101|2014-12-22 03:30,22,22.3,22.5,22.3,22.5,52
20150101|2014-12-22 04:00,22,22.5,22.6,22.5,22.6,82
20150101|2014-12-22 04:30,22,22.6,22.6,22.5,22.5,54
20150101|2014-12-22 05:00,22,22.5,22.5,22.45,22.45,23
20150101|2014-12-22 05:30,22,22.45,22.45,22.45,22.45,30
20150101|2014-12-22 06:00,22,22.45,22.45,22.45,22.45,5
20150101|2014-12-22 06:30,22,22.4,22.4,22.4,22.4,50
20150101|2014-12-22 07:00,22,22.45,22.45,22.35,22.45,184
20150101|2014-12-22 07:30,22,22.5,22.55,22.4,22.4,39
20150101|2014-12-22 08:00,22,22.5,22.65,22.5,22.55,32
20150101|2014-12-22 08:30,22,22.55,22.75,22.55,22.7,153
20150101|2014-12-22 09:00,22,22.7,22.8,22.5,22.7,102
20150101|2014-12-22 09:30,22,22.75,22.8,22.45,22.5,100
20150101|2014-12-22 10:00,22,22.6,22.7,22.35,22.45,643
20150101|2014-12-22 10:30,22,22.5,22.5,22.5,22.5,22
20150101|2014-12-23 02:00,23,22.4,22.4,22.4,22.4,1
20150101|2014-12-23 02:30,23,22.4,22.5,22.4,22.45,10
20150101|2014-12-23 03:00,23,22.4,22.5,22.2,22.5,160
20150101|2014-12-23 03:30,23,22.5,22.5,22.25,22.35,269
20150101|2014-12-23 04:00,23,22.4,22.4,22.3,22.35,50
20150101|2014-12-23 04:30,23,22.3,22.35,22.3,22.35,58
20150101|2014-12-23 05:00,23,22.35,22.35,22.2,22.2,72
20150101|2014-12-23 05:30,23,22.2,22.25,22.15,22.2,65
20150101|2014-12-23 06:00,23,22.2,22.25,22.2,22.2,10
20150101|2014-12-23 06:30,23,22.2,22.25,22.15,22.15,11
20150101|2014-12-23 07:00,23,22.2,22.35,22.2,22.35,54
20150101|2014-12-23 07:30,23,22.35,22.35,22.25,22.35,140
20150101|2014-12-23 08:00,23,22.35,22.35,22.25,22.3,101
20150101|2014-12-23 08:30,23,22.25,22.4,22.25,22.3,78
20150101|2014-12-23 09:00,23,22.3,22.55,22.3,22.4,101
20150101|2014-12-23 09:30,23,22.4,22.55,22.35,22.4,174
20150101|2014-12-23 10:00,23,22.4,22.5,22.2,22.3,279
20150101|2014-12-23 10:30,23,22.5,22.5,22.5,22.5,22
20150101|2014-12-29 02:00,29,22.35,22.7,22.35,22.65,486
20150101|2014-12-29 02:30,29,22.7,23.05,22.7,23,195
20150101|2014-12-29 03:00,29,23.05,23.35,23.05,23.35,607
20150101|2014-12-29 03:30,29,23.35,23.55,23.3,23.4,189
20150101|2014-12-29 04:00,29,23.1,23.3,23.1,23.3,254
20150101|2014-12-29 04:30,29,23.3,24,23.25,23.3,495
20150101|2014-12-29 05:00,29,23.25,23.3,23.05,23.3,52
20150101|2014-12-29 05:30,29,23.3,23.35,23.3,23.35,3
20150101|2014-12-29 06:00,29,23.35,23.4,23.35,23.4,5
20150101|2014-12-29 06:30,29,23.45,23.55,23.45,23.55,28
20150101|2014-12-29 07:00,29,23.55,23.55,23.55,23.55,109
20150101|2014-12-29 07:30,29,23.65,23.65,23.6,23.6,13
20150101|2014-12-29 08:00,29,23.6,23.65,23.6,23.6,35
20150101|2014-12-29 08:30,29,23.6,23.6,23.4,23.55,141
20150101|2014-12-29 09:00,29,23.6,23.7,23.55,23.7,139
20150101|2014-12-29 09:30,29,23.7,23.7,23.45,23.55,102
20150101|2014-12-29 10:00,29,23.5,23.6,23.4,23.55,521
20150101|2014-12-29 10:30,29,23.9,23.9,23.9,23.9,22
20150101|2014-12-30 02:00,30,23.95,24.05,23.9,23.95,109
20150101|2014-12-30 02:30,30,23.95,24.05,23.7,23.75,559
20150101|2014-12-30 03:00,30,23.75,23.8,23.6,23.6,139
20150101|2014-12-30 03:30,30,23.55,23.6,23.5,23.5,121
20150101|2014-12-30 04:00,30,23.5,23.6,23.5,23.55,15
20150101|2014-12-30 04:30,30,23.55,23.9,23.55,23.85,847
20150101|2014-12-30 05:00,30,23.9,24.05,23.85,24,200
20150101|2014-12-30 06:00,30,24,24,24,24,12
20150101|2014-12-30 06:30,30,24,24.05,23.85,23.95,195
20150101|2014-12-30 07:00,30,24,24.1,24,24.1,175
20150101|2014-12-30 07:30,30,24.05,24.05,24,24.05,57
20150101|2014-12-30 08:00,30,24.05,24.2,23.95,24.2,237
20150101|2014-12-30 08:30,30,24.15,24.3,24.15,24.3,623
20150101|2014-12-30 09:00,30,24.3,24.4,24.3,24.3,41
20150101|2014-12-30 09:30,30,24.3,24.4,24.25,24.3,151
20150101|2014-12-30 10:00,30,24.25,24.8,24.25,24.8,1067
20150101|2014-12-30 10:30,30,24.9,24.9,24.9,24.9,74
20150101|2015-01-02 02:00,2,24.8,25.5,24.8,25.5,716
20150101|2015-01-02 02:30,2,25.5,25.85,25.4,25.85,1643
20150101|2015-01-02 03:00,2,25.85,26.4,25.75,25.8,2288
20150101|2015-01-02 03:30,2,25.8,25.95,25.65,25.7,318
20150101|2015-01-02 04:00,2,25.6,26.1,25.6,26,966
20150101|2015-01-02 04:30,2,25.95,26,25.85,25.85,177
20150101|2015-01-02 05:00,2,25.85,26.05,25.8,26.05,62
20150101|2015-01-02 05:30,2,26.15,26.15,26,26.05,6
20150101|2015-01-02 06:00,2,26.05,26.05,25.9,25.9,85
20150101|2015-01-02 06:30,2,26,26.05,25.9,25.9,48
20150101|2015-01-02 07:00,2,26,26,25.8,25.8,125
20150101|2015-01-02 07:30,2,25.8,25.85,25.65,25.65,428
20150101|2015-01-02 08:00,2,25.7,25.7,25.5,25.65,28
20150101|2015-01-02 08:30,2,25.5,25.65,25.35,25.6,100
20150101|2015-01-02 09:00,2,25.7,25.85,25.65,25.75,264
20150101|2015-01-02 09:30,2,25.8,26.8,25.8,26.45,1201
20150101|2015-01-02 10:00,2,26.55,27.1,26.55,26.55,2296
20150101|2015-01-02 10:30,2,26.7,26.7,26.7,26.7,22
20150101|2015-01-05 02:00,5,27.1,27.1,26.45,26.45,1137
20150101|2015-01-05 02:30,5,26.45,26.5,26.3,26.4,930
20150101|2015-01-05 03:00,5,26.4,26.7,26.4,26.7,563
20150101|2015-01-05 03:30,5,26.7,26.8,26.7,26.8,242
20150101|2015-01-05 04:00,5,26.75,26.8,26.6,26.65,66
20150101|2015-01-05 04:30,5,26.7,26.95,26.7,26.95,396
20150101|2015-01-05 05:00,5,26.95,27.05,26.65,26.65,445
20150101|2015-01-05 05:30,5,26.7,26.85,26.7,26.85,286
20150101|2015-01-05 06:00,5,26.85,26.95,26.85,26.9,74
20150101|2015-01-05 06:30,5,26.8,26.85,26.7,26.8,50
20150101|2015-01-05 07:00,5,26.75,26.95,26.75,26.95,215
20150101|2015-01-05 07:30,5,26.95,27.15,26.95,27.15,485
20150101|2015-01-05 08:00,5,27.1,27.1,26.9,26.9,676
20150101|2015-01-05 08:30,5,26.95,27.5,26.95,27.35,1745
20150101|2015-01-05 09:00,5,27.4,27.4,27.15,27.3,804
20150101|2015-01-05 09:30,5,27.35,27.5,27.25,27.4,284
20150101|2015-01-05 10:00,5,27.4,28.1,27.4,27.9,1364
20150101|2015-01-05 10:30,5,28.05,28.05,28.05,28.05,31
20150101|2015-01-06 02:00,6,27.8,27.95,27.55,27.7,308
20150101|2015-01-06 02:30,6,27.7,28.25,27.7,28.15,614
20150101|2015-01-06 03:00,6,28.15,28.3,27.7,27.8,182
20150101|2015-01-06 03:30,6,27.8,27.95,27.65,27.9,466
20150101|2015-01-06 04:00,6,27.95,28.1,27.7,27.75,270
20150101|2015-01-06 04:30,6,27.75,27.95,27.75,27.85,299
20150101|2015-01-06 05:00,6,27.8,27.8,27.45,27.45,205
20150101|2015-01-06 05:30,6,27.35,27.4,27.15,27.2,104
20150101|2015-01-06 06:00,6,27.25,27.35,27.2,27.25,72
20150101|2015-01-06 06:30,6,27.25,27.35,27.2,27.25,648
20150101|2015-01-06 07:00,6,27.2,27.2,27,27.1,998
20150101|2015-01-06 07:30,6,27.1,27.4,27.1,27.4,662
20150101|2015-01-06 08:00,6,27.35,27.4,26.95,26.95,1146
20150101|2015-01-06 08:30,6,26.95,27.05,26.8,27,765
20150101|2015-01-06 09:00,6,27.05,27.2,26.55,26.55,1303
20150101|2015-01-06 09:30,6,26.65,27.1,26.6,27.05,1024
20150101|2015-01-06 10:00,6,27.2,28.1,27.2,28.05,2254
20150101|2015-01-06 10:30,6,28.25,28.25,28.25,28.25,22
20150101|2015-01-07 02:00,7,27.65,27.7,27.35,27.45,1014
20150101|2015-01-07 02:30,7,27.35,27.5,27.3,27.3,387
20150101|2015-01-07 03:00,7,27.25,27.5,27.2,27.5,500
20150101|2015-01-07 03:30,7,27.55,27.75,27.35,27.35,195
20150101|2015-01-07 04:00,7,27.4,27.4,27,27,546
20150101|2015-01-07 04:30,7,26.95,27,26.75,26.8,312
20150101|2015-01-07 05:00,7,26.8,26.85,26.8,26.8,36
20150101|2015-01-07 05:30,7,26.85,27.05,26.85,27,307
20150101|2015-01-07 06:00,7,26.8,26.95,26.8,26.95,31
20150101|2015-01-07 06:30,7,27,27,27,27,14
20150101|2015-01-07 07:00,7,26.8,26.9,26.8,26.85,41
20150101|2015-01-07 07:30,7,26.75,26.8,26.75,26.8,222
20150101|2015-01-07 08:00,7,26.75,26.85,26.75,26.8,131
20150101|2015-01-07 08:30,7,26.75,26.85,26.7,26.7,783
20150101|2015-01-07 09:00,7,26.7,26.95,26.7,26.95,71
20150101|2015-01-07 09:30,7,26.9,27.05,26.75,26.95,193
20150101|2015-01-07 10:00,7,26.85,27.25,26.85,27.2,611
20150101|2015-01-07 10:30,7,27.25,27.25,27.25,27.25,37
20150101|2015-01-08 02:00,8,26.4,26.4,26.05,26.05,119
20150101|2015-01-08 02:30,8,26.1,26.15,25.9,25.95,443
20150101|2015-01-08 03:00,8,25.95,26.1,25.95,26.1,678
20150101|2015-01-08 03:30,8,26.1,26.1,26,26.05,40
20150101|2015-01-08 04:00,8,26,26.1,25.95,26.1,685
20150101|2015-01-08 04:30,8,26.05,26.05,25.95,25.95,145
20150101|2015-01-08 05:00,8,25.9,25.9,25.8,25.85,127
20150101|2015-01-08 05:30,8,25.8,25.9,25.75,25.75,465
20150101|2015-01-08 06:00,8,25.8,25.85,25.6,25.6,90
20150101|2015-01-08 06:30,8,25.6,25.7,25.5,25.65,299
20150101|2015-01-08 07:00,8,25.65,25.75,25.5,25.7,112
20150101|2015-01-08 07:30,8,25.65,25.75,25.6,25.7,137
20150101|2015-01-08 08:00,8,25.7,25.8,25.65,25.65,257
20150101|2015-01-08 08:30,8,25.75,25.8,25.55,25.7,1021
20150101|2015-01-08 09:00,8,25.65,25.7,25.55,25.65,1083
20150101|2015-01-08 09:30,8,25.65,25.8,25.6,25.6,897
20150101|2015-01-08 10:00,8,25.6,25.7,25.5,25.55,1677
20150101|2015-01-08 10:30,8,25.7,25.7,25.7,25.7,22
20150101|2015-01-09 02:00,9,25.65,26.15,25.65,26.1,654
20150101|2015-01-09 02:30,9,26.05,26.05,25.75,25.75,1349
20150101|2015-01-09 03:00,9,25.65,25.65,25.25,25.3,765
20150101|2015-01-09 03:30,9,25.35,25.7,25.3,25.55,344
20150101|2015-01-09 04:00,9,25.65,25.65,25.55,25.65,266
20150101|2015-01-09 04:30,9,25.65,26.2,25.65,26,213
20150101|2015-01-09 05:00,9,25.95,26,25.85,25.85,89
20150101|2015-01-09 05:30,9,25.95,26.1,25.95,26.1,66
20150101|2015-01-09 06:00,9,26.05,26.05,26.05,26.05,1
20150101|2015-01-09 06:30,9,26,26.05,26,26.05,230
20150101|2015-01-09 07:00,9,26,26.1,26,26.05,25
20150101|2015-01-09 07:30,9,26.05,26.05,25.35,25.5,1044
20150101|2015-01-09 08:00,9,25.55,25.55,25.45,25.45,124
20150101|2015-01-09 08:30,9,25.6,26.5,25.6,26.45,843
20150101|2015-01-09 09:00,9,26.45,26.95,26.05,26.8,3277
20150101|2015-01-09 09:30,9,26.85,27.15,26.45,26.6,2400
20150101|2015-01-09 10:00,9,26.6,27.1,26.6,26.8,1362
20150101|2015-01-09 10:30,9,26.85,26.85,26.85,26.85,60
20150101|2015-01-12 02:00,12,26.5,26.5,26.15,26.15,631
20150101|2015-01-12 02:30,12,26.15,26.6,26.05,26.6,637
20150101|2015-01-12 03:00,12,26.7,27.15,26.7,26.9,523
20150101|2015-01-12 03:30,12,26.85,26.9,26.35,26.35,563
20150101|2015-01-12 04:00,12,26.35,26.6,26.3,26.6,531
20150101|2015-01-12 04:30,12,26.65,26.65,26.6,26.6,12
20150101|2015-01-12 05:00,12,26.65,26.7,26.65,26.7,129
20150101|2015-01-12 05:30,12,26.75,26.85,26.75,26.8,229
20150101|2015-01-12 06:00,12,26.9,27.25,26.9,27.2,193
20150101|2015-01-12 06:30,12,27.2,27.65,27.15,27.6,1528
20150101|2015-01-12 07:00,12,27.65,27.7,27.45,27.6,313
20150101|2015-01-12 07:30,12,27.55,27.75,27.55,27.65,267
20150101|2015-01-12 08:00,12,27.45,27.55,27.35,27.45,269
20150101|2015-01-12 08:30,12,27.4,29.15,27.4,28.9,2427
20150101|2015-01-12 09:00,12,28.9,29.1,28.2,28.35,818
20150101|2015-01-12 09:30,12,28.55,28.6,28.05,28.1,714
20150101|2015-01-12 10:00,12,28,28.2,27.9,28.1,1540
20150101|2015-01-12 10:30,12,28.1,28.1,28.1,28.1,106
20150101|2015-01-13 02:00,13,28.15,28.15,27.65,27.7,1384
20150101|2015-01-13 02:30,13,27.7,28,27.7,27.95,569
20150101|2015-01-13 03:00,13,28,28.2,27.95,27.95,1181
20150101|2015-01-13 03:30,13,27.9,27.9,27.65,27.8,571
20150101|2015-01-13 04:00,13,27.8,28.25,27.8,28.25,234
20150101|2015-01-13 04:30,13,28.15,28.15,28,28.1,289
20150101|2015-01-13 05:00,13,28.05,28.15,27.85,27.9,390
20150101|2015-01-13 05:30,13,27.85,27.85,27.6,27.6,120
20150101|2015-01-13 06:00,13,27.6,27.85,27.6,27.8,758
20150101|2015-01-13 06:30,13,27.8,27.85,27.75,27.85,20
20150101|2015-01-13 07:00,13,27.85,27.9,27.8,27.9,80
20150101|2015-01-13 07:30,13,27.8,27.9,27.65,27.75,271
20150101|2015-01-13 08:00,13,27.7,27.95,27.65,27.9,515
20150101|2015-01-13 08:30,13,27.85,27.9,27.7,27.75,416
20150101|2015-01-13 09:00,13,27.75,27.95,27.55,27.65,545
20150101|2015-01-13 09:30,13,27.6,27.65,27.5,27.65,623
20150101|2015-01-13 10:00,13,27.6,27.65,27.5,27.55,880
20150101|2015-01-13 10:30,13,27.6,27.6,27.6,27.6,155
20150101|2015-01-14 02:00,14,29,29.1,28.65,28.9,2168
20150101|2015-01-14 02:30,14,28.8,29,28.2,28.55,2356
20150101|2015-01-14 03:00,14,28.45,28.55,28.25,28.25,416
20150101|2015-01-14 03:30,14,28.25,28.25,27.8,27.85,768
20150101|2015-01-14 04:00,14,27.75,28.05,27.7,28.05,807
20150101|2015-01-14 04:30,14,28.15,28.35,28.05,28.35,157
20150101|2015-01-14 05:00,14,28.3,28.4,28.15,28.15,430
20150101|2015-01-14 05:30,14,28.05,28.15,28,28.1,703
20150101|2015-01-14 06:00,14,28.3,28.3,28.15,28.2,212
20150101|2015-01-14 06:30,14,28.35,28.4,28.3,28.35,132
20150101|2015-01-14 07:00,14,28.45,28.5,28.45,28.5,439
20150101|2015-01-14 07:30,14,28.6,29,28.55,28.85,1651
20150101|2015-01-14 08:00,14,28.8,29.1,28.8,29,323
20150101|2015-01-14 08:30,14,28.9,29.15,28.5,28.85,1059
20150101|2015-01-14 09:00,14,28.8,28.85,28.35,28.75,1025
20150101|2015-01-14 09:30,14,28.8,28.85,28.7,28.7,367
20150101|2015-01-14 10:00,14,28.7,29,28.7,29,437
20150101|2015-01-14 10:30,14,29.05,29.05,29.05,29.05,22
20150101|2015-01-15 02:00,15,28.4,28.4,27.55,28.05,653
20150101|2015-01-15 02:30,15,28.1,28.2,27.95,28.2,503
20150101|2015-01-15 03:00,15,28.2,28.2,27.9,27.95,951
20150101|2015-01-15 03:30,15,27.95,29.9,27.9,29.3,1867
20150101|2015-01-15 04:00,15,29.5,29.5,28.35,28.4,769
20150101|2015-01-15 04:30,15,28.45,29.55,28.45,29.55,1495
20150101|2015-01-15 05:00,15,29.5,30.05,29.35,29.75,1868
20150101|2015-01-15 05:30,15,29.75,29.75,29.3,29.3,1047
20150101|2015-01-15 06:00,15,29.45,29.45,28.5,28.5,877
20150101|2015-01-15 06:30,15,28.45,28.65,28.3,28.5,704
20150101|2015-01-15 07:00,15,28.45,28.5,28.45,28.45,9
20150101|2015-01-15 07:30,15,28.4,28.5,28.3,28.35,1240
20150101|2015-01-15 08:00,15,28.45,28.55,28.4,28.45,336
20150101|2015-01-15 08:30,15,28.45,28.9,28.35,28.65,1618
20150101|2015-01-15 09:00,15,28.65,28.8,28,28.05,1829
20150101|2015-01-15 09:30,15,28.05,28.45,27.9,27.9,2114
20150101|2015-01-15 10:00,15,27.9,28.25,27.9,28,1374
20150101|2015-01-15 10:30,15,27.95,27.95,27.95,27.95,107
20150101|2015-01-16 02:00,16,28.1,28.35,28,28.3,1617
20150101|2015-01-16 02:30,16,28.3,28.7,28.25,28.25,2249
20150101|2015-01-16 03:00,16,28.3,28.55,28.3,28.55,93
20150101|2015-01-16 03:30,16,28.6,29.4,28.6,28.9,1120
20150101|2015-01-16 04:00,16,28.85,29,28.85,28.95,285
20150101|2015-01-16 04:30,16,28.75,29.1,28.75,28.85,156
20150101|2015-01-16 05:00,16,28.85,28.85,28.3,28.3,231
20150101|2015-01-16 05:30,16,28.25,28.9,28.25,28.9,433
20150101|2015-01-16 06:00,16,28.8,28.85,28.75,28.85,181
20150101|2015-01-16 06:30,16,28.8,29.1,28.8,29.1,236
20150101|2015-01-16 07:00,16,29,29.35,28.95,29.3,137
20150101|2015-01-16 07:30,16,29.25,29.45,29.15,29.4,715
20150101|2015-01-16 08:00,16,29.4,29.4,29.2,29.35,575
20150101|2015-01-16 08:30,16,29.2,29.3,28.65,29,1416
20150101|2015-01-16 09:00,16,28.9,29.3,28.9,29.15,444
20150101|2015-01-16 09:30,16,29.15,29.2,29,29.1,749
20150101|2015-01-16 10:00,16,29.1,29.2,28.55,28.7,1313
20150101|2015-01-16 10:30,16,28.6,28.6,28.6,28.6,378
20150101|2015-01-19 02:00,19,28.4,28.75,28.35,28.65,380
20150101|2015-01-19 02:30,19,28.65,28.75,28.55,28.7,522
20150101|2015-01-19 03:00,19,28.8,28.8,28.5,28.5,1414
20150101|2015-01-19 03:30,19,28.45,28.65,28.4,28.65,592
20150101|2015-01-19 04:00,19,28.55,28.55,28.55,28.55,2
20150101|2015-01-19 04:30,19,28.55,28.6,28.55,28.6,23
20150101|2015-01-19 05:00,19,28.45,28.45,28.45,28.45,13
20150101|2015-01-19 05:30,19,28.45,28.5,28.35,28.5,594
20150101|2015-01-19 06:00,19,28.3,28.3,28.05,28.05,676
20150101|2015-01-19 06:30,19,28.15,28.15,28,28,328
20150101|2015-01-19 07:00,19,28,28.05,27.85,27.85,294
20150101|2015-01-19 07:30,19,27.8,27.85,27.45,27.55,162
20150101|2015-01-19 08:00,19,27.45,27.65,27.4,27.4,1519
20150101|2015-01-19 08:30,19,27.4,27.55,27.35,27.5,292
20150101|2015-01-19 09:00,19,27.5,27.6,27.3,27.5,555
20150101|2015-01-19 09:30,19,27.5,27.65,27.45,27.6,245
20150101|2015-01-19 10:00,19,27.65,27.7,27.45,27.45,704
20150101|2015-01-19 10:30,19,27.4,27.4,27.4,27.4,89
20150101|2015-01-20 02:00,20,27.3,27.3,26.85,26.9,470
20150101|2015-01-20 02:30,20,26.75,26.8,26.6,26.8,721
20150101|2015-01-20 03:00,20,26.8,26.8,26.7,26.7,187
20150101|2015-01-20 04:00,20,26.7,26.75,26.65,26.65,309
20150101|2015-01-20 04:30,20,26.7,26.8,26.65,26.8,396
20150101|2015-01-20 05:00,20,26.75,26.8,26.7,26.75,731
20150101|2015-01-20 05:30,20,26.7,26.7,26.45,26.45,475
20150101|2015-01-20 06:00,20,26.45,26.5,26.2,26.2,391
20150101|2015-01-20 06:30,20,26.15,26.2,25.9,26,1779
20150101|2015-01-20 07:00,20,25.95,26.05,25.9,26,1370
20150101|2015-01-20 07:30,20,26,26.4,26,26.4,577
20150101|2015-01-20 08:00,20,26.4,26.5,26.4,26.4,340
20150101|2015-01-20 08:30,20,26.45,27.25,26.3,27.1,1463
20150101|2015-01-20 09:00,20,27.1,27.1,26.45,26.55,1924
20150101|2015-01-20 09:30,20,26.55,27,26.5,26.9,627
20150101|2015-01-20 10:00,20,26.95,27,26.8,26.85,822
20150101|2015-01-20 10:30,20,27.05,27.05,27.05,27.05,74
20150101|2015-01-21 02:00,21,26.8,27.2,26.8,27.2,117
20150101|2015-01-21 02:30,21,27.25,27.55,26.95,27.55,451
20150101|2015-01-21 03:00,21,27.5,27.5,27.15,27.15,962
20150101|2015-01-21 03:30,21,27.2,27.55,27.2,27.55,309
20150101|2015-01-21 04:00,21,27.35,27.5,26.8,26.85,1480
20150101|2015-01-21 04:30,21,26.9,26.9,26.7,26.7,992
20150201|2014-06-20 09:30,20,19.2,19.2,19.2,19.2,290
20150201|2014-06-23 02:00,23,19.1,19.3,19.1,19.3,110
20150201|2014-06-23 03:00,23,19.35,19.35,19.35,19.35,275
20150201|2014-06-23 03:30,23,19.3,19.3,19.2,19.2,89
20150201|2014-06-25 03:00,25,19.25,19.25,19.25,19.25,100
20150201|2014-06-25 06:30,25,19.3,19.3,19.3,19.3,100
20150201|2014-06-25 07:30,25,19.45,19.45,19.45,19.45,100
20150201|2014-06-25 08:00,25,19.35,19.35,19.35,19.35,100
20150201|2014-06-30 03:00,30,19.15,19.15,19.15,19.15,100
20150201|2014-07-02 10:00,2,19.1,19.1,19.1,19.1,16
20150201|2014-07-03 02:00,3,19,19,19,19,5
20150201|2014-07-03 07:30,3,18.9,18.9,18.9,18.9,15
20150201|2014-07-03 08:30,3,18.8,18.8,18.75,18.8,64
20150201|2014-07-03 09:30,3,18.8,18.8,18.8,18.8,1
20150201|2014-07-07 07:30,7,19,19,18.95,18.95,140
20150201|2014-07-07 10:00,7,18.95,18.95,18.95,18.95,10
20150201|2014-07-08 02:30,8,19.05,19.05,19,19,60
20150201|2014-07-08 03:30,8,19.05,19.05,19.05,19.05,220
20150201|2014-07-08 05:00,8,19.05,19.05,19.05,19.05,20
20150201|2014-07-08 08:30,8,19.05,19.05,19.05,19.05,466
20150201|2014-07-08 09:00,8,19.05,19.05,19.05,19.05,474
20150201|2014-07-08 09:30,8,19.05,19.05,19.05,19.05,200
20150201|2014-07-09 03:00,9,19,19,19,19,100
20150201|2014-07-09 04:30,9,19,19,19,19,200
20150201|2014-07-09 07:30,9,18.95,18.95,18.95,18.95,2
20150201|2014-07-09 10:00,9,18.95,18.95,18.95,18.95,2
20150201|2014-07-15 03:00,15,18.75,18.75,18.75,18.75,16
20150201|2014-07-15 04:00,15,18.8,18.8,18.8,18.8,32
20150201|2014-07-16 07:30,16,18.65,18.65,18.65,18.65,30
20150201|2014-07-16 09:00,16,18.7,18.7,18.7,18.7,3
20150201|2014-07-16 10:00,16,18.8,18.8,18.8,18.8,43
20150201|2014-07-17 03:00,17,18.85,18.85,18.85,18.85,90
20150201|2014-07-17 03:30,17,18.9,18.9,18.9,18.9,32
20150201|2014-07-17 04:00,17,18.9,18.9,18.9,18.9,5
20150201|2014-07-17 07:30,17,18.95,18.95,18.95,18.95,16
20150201|2014-07-17 08:30,17,18.9,18.9,18.9,18.9,14
20150201|2014-07-17 09:00,17,18.9,18.9,18.9,18.9,1
20150201|2014-07-17 10:00,17,18.8,18.9,18.8,18.9,2
20150201|2014-07-18 02:00,18,18.9,18.9,18.9,18.9,5
20150201|2014-07-18 03:00,18,19,19,19,19,5
20150201|2014-07-18 05:30,18,18.95,18.95,18.95,18.95,27
20150201|2014-07-18 06:00,18,18.95,18.95,18.9,18.9,29
20150201|2014-07-18 07:00,18,18.95,18.95,18.95,18.95,60
20150201|2014-07-18 07:30,18,18.95,18.95,18.95,18.95,120
20150201|2014-07-18 08:00,18,18.9,18.9,18.9,18.9,64
20150201|2014-07-18 08:30,18,18.85,18.85,18.85,18.85,1
20150201|2014-07-18 09:00,18,18.85,18.85,18.85,18.85,20
20150201|2014-07-18 09:30,18,18.85,18.85,18.85,18.85,150
20150201|2014-07-18 10:00,18,18.8,18.8,18.75,18.75,7
20150201|2014-07-21 02:00,21,18.8,18.8,18.8,18.8,3
20150201|2014-07-21 04:30,21,18.9,18.95,18.9,18.95,55
20150201|2014-07-21 07:00,21,18.85,18.85,18.85,18.85,1
20150201|2014-07-21 07:30,21,18.9,18.9,18.9,18.9,5
20150201|2014-07-21 08:00,21,18.95,18.95,18.95,18.95,5
20150201|2014-07-21 08:30,21,18.85,18.85,18.85,18.85,1
20150201|2014-07-21 09:30,21,18.9,18.9,18.9,18.9,5
20150201|2014-07-21 10:00,21,18.9,18.9,18.9,18.9,15
20150201|2014-07-22 03:00,22,18.95,18.95,18.95,18.95,5
20150201|2014-07-22 04:00,22,18.9,18.9,18.9,18.9,2
20150201|2014-07-22 06:30,22,18.85,18.85,18.85,18.85,2
20150201|2014-07-22 07:30,22,18.8,18.8,18.8,18.8,1
20150201|2014-07-22 08:00,22,18.85,18.85,18.8,18.8,16
20150201|2014-07-22 08:30,22,18.8,18.8,18.8,18.8,141
20150201|2014-07-22 09:00,22,18.8,18.85,18.8,18.85,224
20150201|2014-07-22 09:30,22,18.85,18.85,18.85,18.85,25
20150201|2014-07-22 10:00,22,18.8,18.8,18.8,18.8,2
20150201|2014-07-23 07:00,23,18.85,18.85,18.85,18.85,35
20150201|2014-07-23 07:30,23,18.85,18.85,18.85,18.85,81
20150201|2014-07-23 08:30,23,18.85,18.85,18.85,18.85,30
20150201|2014-07-23 09:00,23,18.85,18.85,18.8,18.8,91
20150201|2014-07-23 10:00,23,18.85,18.85,18.85,18.85,32
20150201|2014-07-24 03:30,24,18.9,18.9,18.9,18.9,30
20150201|2014-07-24 07:00,24,18.8,18.8,18.8,18.8,1
20150201|2014-07-24 08:30,24,18.9,18.9,18.9,18.9,1
20150201|2014-07-24 09:00,24,18.95,18.95,18.95,18.95,90
20150201|2014-07-24 10:00,24,18.95,18.95,18.9,18.9,61
20150201|2014-07-25 05:00,25,19,19,19,19,5
20150201|2014-07-25 06:00,25,19.05,19.05,19.05,19.05,155
20150201|2014-07-25 06:30,25,19.05,19.05,19.05,19.05,15
20150201|2014-07-25 08:30,25,19.05,19.05,19.05,19.05,6
20150201|2014-07-25 09:30,25,19.1,19.1,19.1,19.1,1
20150201|2014-07-25 10:00,25,19.15,19.15,19.15,19.15,6
20150201|2014-07-28 07:00,28,19.05,19.05,19.05,19.05,1
20150201|2014-07-28 08:30,28,19.05,19.05,19.05,19.05,1
20150201|2014-07-28 10:00,28,19,19,19,19,2
20150201|2014-07-29 05:30,29,19.05,19.05,19,19,135
20150201|2014-07-29 07:00,29,18.9,18.9,18.9,18.9,1
20150201|2014-07-29 08:30,29,18.9,18.9,18.9,18.9,1
20150201|2014-07-29 09:00,29,18.95,18.95,18.95,18.95,60
20150201|2014-07-29 09:30,29,18.95,18.95,18.95,18.95,15
20150201|2014-07-29 10:00,29,18.95,19,18.95,18.95,217
20150201|2014-07-30 02:30,30,18.95,19,18.95,19,45
20150201|2014-07-30 03:00,30,19.05,19.05,19.05,19.05,35
20150201|2014-07-30 07:00,30,18.9,18.9,18.9,18.9,1
20150201|2014-07-30 08:30,30,18.95,18.95,18.95,18.95,1
20150201|2014-07-30 09:30,30,18.95,18.95,18.95,18.95,5
20150201|2014-07-30 10:00,30,19.1,19.1,19,19,2
20150201|2014-07-31 03:30,31,19.35,19.35,19.35,19.35,5
20150201|2014-07-31 04:00,31,19.35,19.35,19.3,19.3,16
20150201|2014-07-31 06:30,31,19.3,19.3,19.3,19.3,193
20150201|2014-07-31 07:00,31,19.25,19.25,19.2,19.2,101
20150201|2014-07-31 07:30,31,19.3,19.3,19.3,19.3,100
20150201|2014-07-31 08:00,31,19.35,19.35,19.3,19.35,206
20150201|2014-07-31 08:30,31,19.25,19.25,19.25,19.25,1
20150201|2014-07-31 09:00,31,19.4,19.4,19.4,19.4,155
20150201|2014-07-31 09:30,31,19.4,19.5,19.4,19.5,201
20150201|2014-07-31 10:00,31,19.5,19.5,19.45,19.45,255
20150201|2014-08-01 02:00,1,19.45,19.5,19.45,19.5,160
20150201|2014-08-01 02:30,1,19.55,19.6,19.55,19.6,200
20150201|2014-08-01 03:00,1,19.6,19.65,19.6,19.65,102
20150201|2014-08-01 03:30,1,19.7,19.7,19.65,19.65,101
20150201|2014-08-01 04:00,1,19.7,19.7,19.7,19.7,102
20150201|2014-08-01 05:00,1,19.75,19.75,19.75,19.75,1
20150201|2014-08-01 05:30,1,19.75,19.75,19.7,19.7,30
20150201|2014-08-01 06:00,1,19.7,19.7,19.7,19.7,29
20150201|2014-08-01 07:30,1,19.65,19.65,19.5,19.5,450
20150201|2014-08-01 08:00,1,19.5,19.5,19.5,19.5,200
20150201|2014-08-01 08:30,1,19.5,19.5,19.5,19.5,36
20150201|2014-08-01 09:00,1,19.45,19.45,19.45,19.45,60
20150201|2014-08-01 09:30,1,19.6,19.6,19.55,19.6,106
20150201|2014-08-01 10:00,1,19.55,19.55,19.55,19.55,72
20150201|2014-08-04 02:00,4,19.7,19.75,19.7,19.75,15
20150201|2014-08-04 02:30,4,19.7,19.7,19.7,19.7,60
20150201|2014-08-04 03:00,4,19.75,19.75,19.75,19.75,160
20150201|2014-08-04 03:30,4,19.75,19.75,19.75,19.75,400
20150201|2014-08-04 04:00,4,19.7,19.7,19.7,19.7,60
20150201|2014-08-04 04:30,4,19.7,19.7,19.7,19.7,60
20150201|2014-08-04 05:30,4,19.65,19.65,19.65,19.65,60
20150201|2014-08-04 07:00,4,19.6,19.6,19.6,19.6,1
20150201|2014-08-04 08:00,4,19.7,19.7,19.65,19.65,80
20150201|2014-08-04 08:30,4,19.65,19.65,19.65,19.65,29
20150201|2014-08-04 09:30,4,19.8,19.8,19.8,19.8,2
20150201|2014-08-04 10:00,4,19.8,19.85,19.7,19.7,181
20150201|2014-08-05 07:30,5,19.6,19.6,19.6,19.6,1
20150201|2014-08-05 08:30,5,19.75,19.8,19.7,19.75,51
20150201|2014-08-05 09:00,5,19.75,19.75,19.65,19.65,95
20150201|2014-08-05 09:30,5,19.65,19.65,19.65,19.65,101
20150201|2014-08-05 10:00,5,19.65,19.65,19.6,19.6,5
20150201|2014-08-06 02:00,6,19.9,19.9,19.85,19.85,140
20150201|2014-08-06 02:30,6,19.85,19.85,19.85,19.85,260
20150201|2014-08-06 03:00,6,19.8,19.85,19.8,19.85,330
20150201|2014-08-06 03:30,6,19.85,19.85,19.85,19.85,25
20150201|2014-08-06 04:30,6,19.95,20,19.95,20,65
20150201|2014-08-06 05:00,6,20,20,20,20,157
20150201|2014-08-06 05:30,6,20,20,20,20,243
20150201|2014-08-06 06:30,6,19.95,19.95,19.95,19.95,98
20150201|2014-08-06 07:00,6,19.95,19.95,19.9,19.9,120
20150201|2014-08-06 07:30,6,19.95,20,19.95,20,20
20150201|2014-08-06 08:30,6,20,20,19.85,19.85,101
20150201|2014-08-07 03:30,7,19.9,19.9,19.9,19.9,100
20150201|2014-08-07 05:30,7,19.95,20,19.95,20,7
20150201|2014-08-07 06:00,7,19.9,20,19.9,20,64
20150201|2014-08-07 06:30,7,19.95,19.95,19.95,19.95,46
20150201|2014-08-07 07:00,7,19.9,19.9,19.9,19.9,5
20150201|2014-08-07 07:30,7,19.95,19.95,19.95,19.95,121
20150201|2014-08-07 08:00,7,19.9,19.9,19.9,19.9,6
20150201|2014-08-07 10:00,7,20.1,20.1,20.05,20.05,60
20150201|2014-08-08 02:00,8,20.45,20.55,20.45,20.55,180
20150201|2014-08-08 02:30,8,20.55,20.55,20.55,20.55,177
20150201|2014-08-08 03:00,8,20.55,20.55,20.5,20.5,90
20150201|2014-08-08 03:30,8,20.45,20.45,20.35,20.35,132
20150201|2014-08-08 05:00,8,20.4,20.4,20.35,20.35,34
20150201|2014-08-08 05:30,8,20.3,20.3,20.3,20.3,35
20150201|2014-08-08 06:00,8,20.3,20.3,20.2,20.2,15
20150201|2014-08-08 06:30,8,20.2,20.25,20.2,20.25,190
20150201|2014-08-08 07:00,8,20.25,20.25,20.25,20.25,40
20150201|2014-08-08 08:30,8,20.3,20.3,20.3,20.3,92
20150201|2014-08-08 09:00,8,20.35,20.4,20.35,20.4,202
20150201|2014-08-08 09:30,8,20.35,20.35,20.3,20.3,48
20150201|2014-08-08 10:00,8,20.3,20.3,20.3,20.3,5
20150201|2014-08-11 07:00,11,20,20,19.95,19.95,7
20150201|2014-08-11 07:30,11,20,20,20,20,200
20150201|2014-08-11 08:00,11,20,20,20,20,100
20150201|2014-08-11 09:00,11,19.95,19.95,19.95,19.95,13
20150201|2014-08-11 09:30,11,19.85,19.85,19.85,19.85,128
20150201|2014-08-12 06:30,12,19.8,19.8,19.8,19.8,1
20150201|2014-08-12 10:00,12,19.9,19.9,19.9,19.9,10
20150201|2014-08-13 04:30,13,19.7,19.7,19.7,19.7,30
20150201|2014-08-13 09:00,13,19.8,19.8,19.8,19.8,5
20150201|2014-08-13 09:30,13,19.7,19.7,19.7,19.7,173
20150201|2014-08-13 10:00,13,19.7,19.7,19.7,19.7,2
20150201|2014-08-14 06:30,14,19.4,19.4,19.4,19.4,400
20150201|2014-08-14 07:00,14,19.4,19.4,19.4,19.4,200
20150201|2014-08-14 09:00,14,19.4,19.4,19.4,19.4,200
20150201|2014-08-14 10:00,14,19.35,19.35,19.3,19.3,70
20150201|2014-08-15 02:00,15,19.15,19.15,19.15,19.15,200
20150201|2014-08-15 03:30,15,19.15,19.15,18.95,18.95,172
20150201|2014-08-15 04:00,15,19,19,19,19,346
20150201|2014-08-15 07:00,15,19.05,19.1,19.05,19.1,212
20150201|2014-08-15 08:00,15,19.1,19.1,19.1,19.1,1
20150201|2014-08-15 09:30,15,19.05,19.4,19.05,19.4,106
20150201|2014-08-18 02:00,18,18.95,18.95,18.75,18.75,201
20150201|2014-08-18 04:30,18,18.9,18.9,18.9,18.9,5
20150201|2014-08-18 08:00,18,18.95,18.95,18.95,18.95,1
20150201|2014-08-18 08:30,18,18.95,18.95,18.95,18.95,5
20150201|2014-08-18 09:00,18,18.9,18.9,18.9,18.9,5
20150201|2014-08-18 10:00,18,18.95,19,18.95,19,401
20150201|2014-08-19 02:30,19,18.65,18.65,18.65,18.65,1
20150201|2014-08-19 03:00,19,18.65,18.65,18.65,18.65,3
20150201|2014-08-19 03:30,19,18.7,18.7,18.7,18.7,2
20150201|2014-08-19 04:00,19,18.7,18.7,18.7,18.7,3
20150201|2014-08-19 04:30,19,18.7,18.7,18.7,18.7,1
20150201|2014-08-19 05:00,19,18.7,18.7,18.7,18.7,2
20150201|2014-08-19 05:30,19,18.7,18.7,18.7,18.7,2
20150201|2014-08-19 06:00,19,18.75,18.75,18.75,18.75,1
20150201|2014-08-19 06:30,19,18.75,18.75,18.75,18.75,2
20150201|2014-08-19 07:00,19,18.75,18.75,18.75,18.75,2
20150201|2014-08-19 07:30,19,18.75,18.75,18.75,18.75,2
20150201|2014-08-19 08:00,19,18.75,18.75,18.75,18.75,4
20150201|2014-08-19 08:30,19,18.75,18.8,18.75,18.75,4
20150201|2014-08-19 09:00,19,18.75,18.75,18.75,18.75,4
20150201|2014-08-19 09:30,19,18.75,18.75,18.75,18.75,3
20150201|2014-08-19 10:00,19,18.75,18.75,18.75,18.75,8
20150201|2014-08-20 03:00,20,18.9,18.9,18.9,18.9,100
20150201|2014-08-20 08:00,20,18.85,18.85,18.85,18.85,100
20150201|2014-08-20 08:30,20,18.85,18.85,18.85,18.85,100
20150201|2014-08-20 10:00,20,18.9,18.95,18.9,18.9,300
20150201|2014-08-21 07:30,21,18.8,18.8,18.8,18.8,7
20150201|2014-08-22 05:30,22,18.95,18.95,18.95,18.95,234
20150201|2014-08-22 06:00,22,18.95,18.95,18.95,18.95,300
20150201|2014-08-22 06:30,22,18.95,18.95,18.95,18.95,27
20150201|2014-08-22 07:00,22,18.9,18.9,18.9,18.9,530
20150201|2014-08-22 07:30,22,18.9,18.9,18.9,18.9,21
20150201|2014-08-22 09:00,22,18.9,18.9,18.9,18.9,32
20150201|2014-08-22 09:30,22,18.95,18.95,18.95,18.95,1
20150201|2014-08-22 10:00,22,18.95,18.95,18.95,18.95,300
20150201|2014-08-25 10:00,25,18.7,18.75,18.7,18.75,44
20150201|2014-08-26 02:00,26,18.7,18.7,18.7,18.7,2
20150201|2014-08-26 06:00,26,18.7,18.7,18.7,18.7,5
20150201|2014-08-26 06:30,26,18.7,18.7,18.7,18.7,4
20150201|2014-08-26 09:00,26,18.65,18.65,18.65,18.65,150
20150201|2014-08-26 10:00,26,18.7,18.7,18.65,18.65,140
20150201|2014-08-27 02:00,27,18.9,18.9,18.9,18.9,5
20150201|2014-08-27 02:30,27,18.85,18.85,18.85,18.85,5
20150201|2014-08-27 03:00,27,18.8,18.8,18.8,18.8,165
20150201|2014-08-28 02:00,28,19,19,19,19,40
20150201|2014-08-28 03:30,28,19,19,19,19,100
20150201|2014-08-28 05:00,28,19.1,19.1,19.1,19.1,50
20150201|2014-08-28 05:30,28,19.2,19.2,19.15,19.15,200
20150201|2014-08-28 06:30,28,19.1,19.15,19.1,19.15,100
20150201|2014-08-28 07:30,28,19.1,19.1,19.1,19.1,60
20150201|2014-08-28 09:00,28,19.05,19.05,19.05,19.05,1
20150201|2014-08-29 03:00,29,18.9,18.9,18.85,18.85,173
20150201|2014-08-29 09:00,29,19.1,19.1,19.1,19.1,67
20150201|2014-08-29 09:30,29,19.1,19.1,19.1,19.1,600
20150201|2014-09-01 05:00,1,19,19,19,19,100
20150201|2014-09-01 10:00,1,19.1,19.1,19.1,19.1,100
20150201|2014-09-02 03:00,2,19,19,19,19,200
20150201|2014-09-02 08:30,2,19.05,19.05,19,19,31
20150201|2014-09-02 10:00,2,19,19,19,19,16
20150201|2014-09-03 03:00,3,18.95,18.95,18.95,18.95,1
20150201|2014-09-03 03:30,3,18.9,18.9,18.9,18.9,5
20150201|2014-09-03 08:30,3,18.95,18.95,18.9,18.9,300
20150201|2014-09-03 10:00,3,18.9,18.9,18.9,18.9,205
20150201|2014-09-04 04:00,4,18.9,18.9,18.9,18.9,5
20150201|2014-09-04 04:30,4,18.8,18.85,18.8,18.85,30
20150201|2014-09-04 05:00,4,18.8,18.8,18.8,18.8,30
20150201|2014-09-04 05:30,4,18.8,18.8,18.8,18.8,40
20150201|2014-09-04 06:00,4,18.7,18.7,18.7,18.7,262
20150201|2014-09-04 06:30,4,18.65,18.65,18.65,18.65,300
20150201|2014-09-04 07:30,4,18.6,18.65,18.6,18.65,10
20150201|2014-09-04 08:30,4,18.65,18.7,18.65,18.7,3
20150201|2014-09-04 09:30,4,18.65,18.65,18.6,18.6,14
20150201|2014-09-04 10:00,4,18.65,18.65,18.65,18.65,10
20150201|2014-09-05 02:30,5,18.75,18.8,18.75,18.8,161
20150201|2014-09-05 03:00,5,18.8,18.8,18.8,18.8,109
20150201|2014-09-05 07:30,5,18.8,18.8,18.8,18.8,2
20150201|2014-09-05 10:00,5,18.8,18.8,18.75,18.75,116
20150201|2014-09-08 02:00,8,18.75,18.75,18.75,18.75,10
20150201|2014-09-08 03:30,8,18.8,18.8,18.8,18.8,100
20150201|2014-09-08 06:00,8,18.85,18.85,18.85,18.85,5
20150201|2014-09-08 07:30,8,18.85,18.85,18.85,18.85,5
20150201|2014-09-08 08:00,8,18.85,18.85,18.85,18.85,5
20150201|2014-09-08 08:30,8,18.85,18.85,18.85,18.85,5
20150201|2014-09-08 10:00,8,18.85,18.85,18.85,18.85,1
20150201|2014-09-09 02:30,9,18.85,18.9,18.85,18.9,70
20150201|2014-09-09 05:00,9,18.9,18.9,18.9,18.9,40
20150201|2014-09-09 06:00,9,18.9,18.9,18.9,18.9,40
20150201|2014-09-09 06:30,9,18.9,18.9,18.9,18.9,45
20150201|2014-09-09 08:00,9,18.9,18.95,18.85,18.85,148
20150201|2014-09-09 08:30,9,18.95,18.95,18.95,18.95,50
20150201|2014-09-09 09:00,9,19,19,19,19,45
20150201|2014-09-09 09:30,9,19,19,19,19,10
20150201|2014-09-09 10:00,9,18.95,18.95,18.95,18.95,43
20150201|2014-09-10 04:00,10,19.1,19.1,19.1,19.1,3
20150201|2014-09-10 05:30,10,19.05,19.05,19.05,19.05,250
20150201|2014-09-10 07:30,10,19.05,19.05,19.05,19.05,250
20150201|2014-09-10 09:00,10,19.15,19.15,19.15,19.15,14
20150201|2014-09-10 09:30,10,19.2,19.2,19.2,19.2,3
20150201|2014-09-11 02:30,11,19.1,19.1,19.1,19.1,51
20150201|2014-09-11 03:00,11,19.15,19.15,19.15,19.15,98
20150201|2014-09-11 03:30,11,19.2,19.2,19.2,19.2,100
20150201|2014-09-11 04:30,11,19.15,19.15,19.15,19.15,100
20150201|2014-09-11 05:00,11,19.15,19.15,19.1,19.1,300
20150201|2014-09-11 06:30,11,19.2,19.2,19.2,19.2,150
20150201|2014-09-11 07:00,11,19.2,19.2,19.2,19.2,50
20150201|2014-09-11 07:30,11,19.3,19.3,19.3,19.3,100
20150201|2014-09-11 08:30,11,19.2,19.2,19.2,19.2,250
20150201|2014-09-11 09:00,11,19.25,19.3,19.25,19.3,103
20150201|2014-09-11 10:30,11,19.25,19.25,19.25,19.25,19
20150201|2014-09-12 03:30,12,19.2,19.2,19.2,19.2,100
20150201|2014-09-12 04:00,12,19.25,19.25,19.2,19.2,38
20150201|2014-09-12 04:30,12,19.2,19.2,19.2,19.2,6
20150201|2014-09-12 05:00,12,19.2,19.2,19.2,19.2,1
20150201|2014-09-12 05:30,12,19.2,19.2,19.15,19.15,215
20150201|2014-09-12 08:00,12,19.15,19.15,19.15,19.15,6
20150201|2014-09-12 08:30,12,19.2,19.25,19.2,19.25,25
20150201|2014-09-12 09:00,12,19.2,19.2,19.2,19.2,2
20150201|2014-09-12 10:00,12,19.2,19.25,19.2,19.25,114
20150201|2014-09-15 02:00,15,19.3,19.3,19.3,19.3,5
20150201|2014-09-15 05:30,15,19.3,19.3,19.3,19.3,30
20150201|2014-09-15 07:30,15,19.25,19.25,19.25,19.25,10
20150201|2014-09-15 08:30,15,19.25,19.25,19.25,19.25,560
20150201|2014-09-15 09:30,15,19.25,19.25,19.25,19.25,6
20150201|2014-09-16 05:00,16,19.4,19.45,19.4,19.45,60
20150201|2014-09-16 07:00,16,19.45,19.45,19.45,19.45,14
20150201|2014-09-16 08:00,16,19.45,19.5,19.45,19.5,15
20150201|2014-09-16 08:30,16,19.5,19.5,19.5,19.5,1
20150201|2014-09-16 09:00,16,19.4,19.4,19.4,19.4,2
20150201|2014-09-16 10:00,16,19.45,19.5,19.45,19.5,185
20150201|2014-09-17 02:30,17,19.25,19.25,19.25,19.25,23
20150201|2014-09-17 03:00,17,19.25,19.3,19.25,19.3,92
20150201|2014-09-17 03:30,17,19.25,19.25,19.2,19.2,118
20150201|2014-09-17 04:30,17,19.25,19.25,19.2,19.2,8
20150201|2014-09-17 05:00,17,19.2,19.25,19.2,19.2,62
20150201|2014-09-17 08:30,17,19.15,19.15,19.15,19.15,18
20150201|2014-09-17 09:30,17,19.1,19.15,19.1,19.15,267
20150201|2014-09-17 10:00,17,19.2,19.2,19.1,19.1,675
20150201|2014-09-18 02:30,18,19.2,19.2,19.2,19.2,1
20150201|2014-09-18 03:00,18,19.2,19.2,19.15,19.15,14
20150201|2014-09-18 03:30,18,19.1,19.15,19.1,19.15,9
20150201|2014-09-18 04:00,18,19.1,19.1,19,19.05,114
20150201|2014-09-18 04:30,18,19.05,19.05,19.05,19.05,6
20150201|2014-09-18 05:00,18,19.05,19.05,19.05,19.05,4
20150201|2014-09-18 05:30,18,19.05,19.05,19.05,19.05,3
20150201|2014-09-18 06:00,18,19.05,19.05,19.05,19.05,4
20150201|2014-09-18 06:30,18,19.05,19.05,19.05,19.05,3
20150201|2014-09-18 07:00,18,19.05,19.05,19.05,19.05,5
20150201|2014-09-18 07:30,18,19.05,19.05,19.05,19.05,6
20150201|2014-09-18 08:00,18,19.05,19.05,19.05,19.05,7
20150201|2014-09-18 08:30,18,19.05,19.05,19,19,103
20150201|2014-09-18 09:00,18,19,19.05,18.95,19.05,25
20150201|2014-09-18 09:30,18,19.05,19.05,19,19.05,44
20150201|2014-09-18 10:00,18,19.05,19.05,19.05,19.05,22
20150201|2014-09-19 02:00,19,19,19,19,19,8
20150201|2014-09-19 03:00,19,18.9,18.9,18.9,18.9,10
20150201|2014-09-19 04:00,19,18.8,18.8,18.8,18.8,4
20150201|2014-09-19 04:30,19,18.8,18.8,18.8,18.8,3
20150201|2014-09-19 06:30,19,18.85,18.85,18.85,18.85,38
20150201|2014-09-19 07:30,19,18.85,18.85,18.85,18.85,3
20150201|2014-09-19 08:00,19,18.8,18.8,18.8,18.8,1
20150201|2014-09-19 08:30,19,18.8,18.8,18.75,18.75,394
20150201|2014-09-19 09:00,19,18.85,18.85,18.85,18.85,123
20150201|2014-09-19 09:30,19,18.85,18.85,18.85,18.85,295
20150201|2014-09-22 02:30,22,19,19,19,19,3
20150201|2014-09-22 03:00,22,19,19,19,19,13
20150201|2014-09-22 04:00,22,18.95,18.95,18.95,18.95,35
20150201|2014-09-22 04:30,22,18.95,18.95,18.95,18.95,125
20150201|2014-09-22 05:30,22,18.9,18.9,18.9,18.9,611
20150201|2014-09-22 06:30,22,18.9,18.9,18.9,18.9,100
20150201|2014-09-22 07:00,22,18.9,18.9,18.9,18.9,200
20150201|2014-09-22 08:00,22,18.9,18.9,18.9,18.9,98
20150201|2014-09-22 08:30,22,18.9,18.95,18.9,18.95,202
20150201|2014-09-22 09:30,22,19,19,19,19,96
20150201|2014-09-22 10:00,22,19,19,19,19,104
20150201|2014-09-23 05:30,23,19.1,19.1,19.1,19.1,125
20150201|2014-09-23 07:00,23,19.15,19.15,19.15,19.15,202
20150201|2014-09-23 07:30,23,19.15,19.15,19.1,19.1,500
20150201|2014-09-23 08:00,23,19.1,19.1,19.1,19.1,100
20150201|2014-09-24 02:00,24,19.2,19.2,19.2,19.2,100
20150201|2014-09-24 02:30,24,19.25,19.3,19.25,19.3,334
20150201|2014-09-24 03:00,24,19.25,19.25,19.25,19.25,30
20150201|2014-09-24 03:30,24,19.2,19.2,19.2,19.2,30
20150201|2014-09-24 04:00,24,19.15,19.15,19.15,19.15,3
20150201|2014-09-24 06:00,24,19.15,19.15,19.15,19.15,26
20150201|2014-09-24 06:30,24,19.2,19.2,19.2,19.2,20
20150201|2014-09-24 07:00,24,19.15,19.15,19.15,19.15,14
20150201|2014-09-24 07:30,24,19.2,19.2,19.2,19.2,10
20150201|2014-09-24 08:30,24,19.2,19.2,19.2,19.2,3
20150201|2014-09-24 09:00,24,19.3,19.3,19.3,19.3,5
20150201|2014-09-24 09:30,24,19.25,19.25,19.25,19.25,3
20150201|2014-09-24 10:00,24,19.2,19.2,19.2,19.2,343
20150201|2014-09-25 02:00,25,19.1,19.1,19.1,19.1,3
20150201|2014-09-25 07:00,25,19,19,19,19,900
20150201|2014-09-25 08:00,25,19.05,19.05,19.05,19.05,37
20150201|2014-09-25 08:30,25,19.2,19.3,19.2,19.3,273
20150201|2014-09-25 09:00,25,19.35,19.35,19.35,19.35,1
20150201|2014-09-25 09:30,25,19.4,19.5,19.4,19.5,105
20150201|2014-09-26 02:30,26,19.45,19.45,19.45,19.45,2
20150201|2014-09-26 03:00,26,19.4,19.4,19.4,19.4,11
20150201|2014-09-26 05:00,26,19.4,19.4,19.4,19.4,10
20150201|2014-09-26 06:30,26,19.4,19.4,19.4,19.4,20
20150201|2014-09-26 08:00,26,19.5,19.5,19.5,19.5,45
20150201|2014-09-26 08:30,26,19.45,19.45,19.45,19.45,727
20150201|2014-09-26 09:00,26,19.4,19.4,19.4,19.4,7
20150201|2014-09-26 09:30,26,19.4,19.4,19.4,19.4,5
20150201|2014-09-26 10:00,26,19.4,19.45,19.4,19.45,14
20150201|2014-09-29 02:00,29,19.45,19.45,19.45,19.45,10
20150201|2014-09-29 02:30,29,19.55,19.55,19.55,19.55,100
20150201|2014-09-29 05:30,29,19.6,19.6,19.6,19.6,10
20150201|2014-09-29 07:00,29,19.65,19.65,19.65,19.65,3
20150201|2014-09-29 08:00,29,19.7,19.7,19.7,19.7,1
20150201|2014-09-29 08:30,29,19.75,19.75,19.75,19.75,202
20150201|2014-09-29 09:00,29,19.7,19.7,19.65,19.65,448
20150201|2014-09-29 09:30,29,19.65,19.65,19.65,19.65,100
20150201|2014-09-29 10:00,29,19.6,19.6,19.6,19.6,220
20150201|2014-09-30 02:00,30,19.75,19.75,19.7,19.7,10
20150201|2014-09-30 03:30,30,19.7,19.7,19.7,19.7,28
20150201|2014-09-30 04:30,30,19.65,19.65,19.65,19.65,30
20150201|2014-09-30 06:00,30,19.6,19.6,19.6,19.6,32
20150201|2014-09-30 06:30,30,19.6,19.6,19.6,19.6,3
20150201|2014-09-30 07:00,30,19.6,19.6,19.6,19.6,3
20150201|2014-09-30 08:00,30,19.65,19.7,19.65,19.7,16
20150201|2014-09-30 09:00,30,19.8,19.8,19.75,19.75,122
20150201|2014-09-30 09:30,30,19.7,19.7,19.6,19.6,71
20150201|2014-09-30 10:00,30,19.55,19.55,19.55,19.55,21
20150201|2014-10-01 02:30,1,19.65,19.65,19.65,19.65,3
20150201|2014-10-01 03:00,1,19.7,19.7,19.7,19.7,100
20150201|2014-10-01 03:30,1,19.7,19.7,19.7,19.7,40
20150201|2014-10-01 06:30,1,19.7,19.7,19.7,19.7,40
20150201|2014-10-01 07:00,1,19.8,19.8,19.8,19.8,40
20150201|2014-10-01 08:30,1,19.9,19.95,19.9,19.9,138
20150201|2014-10-01 09:00,1,19.9,19.9,19.9,19.9,9
20150201|2014-10-01 09:30,1,19.9,19.9,19.9,19.9,19
20150201|2014-10-01 10:00,1,19.9,19.95,19.9,19.95,115
20150201|2014-10-02 03:00,2,20.05,20.05,20.05,20.05,346
20150201|2014-10-02 03:30,2,20.1,20.1,20.1,20.1,60
20150201|2014-10-02 04:30,2,20.05,20.05,20.05,20.05,30
20150201|2014-10-02 05:30,2,20,20,20,20,10
20150201|2014-10-02 07:30,2,19.95,19.95,19.95,19.95,250
20150201|2014-10-02 08:00,2,20,20,20,20,200
20150201|2014-10-02 08:30,2,20,20.1,20,20.05,451
20150201|2014-10-02 09:00,2,20.1,20.1,20.05,20.05,302
20150201|2014-10-02 09:30,2,20.2,20.2,20.2,20.2,10
20150201|2014-10-02 10:00,2,20.2,20.3,20.2,20.3,271
20150201|2014-10-03 02:00,3,20,20.05,20,20.05,7
20150201|2014-10-03 02:30,3,20.05,20.15,20.05,20.15,36
20150201|2014-10-03 03:00,3,20.15,20.15,20.15,20.15,98
20150201|2014-10-03 03:30,3,20.1,20.1,20.1,20.1,100
20150201|2014-10-03 04:30,3,20.2,20.2,20.2,20.2,100
20150201|2014-10-03 05:30,3,20.2,20.2,20.2,20.2,3
20150201|2014-10-03 06:00,3,20.2,20.2,20.2,20.2,11
20150201|2014-10-03 06:30,3,20.2,20.2,20.2,20.2,3
20150201|2014-10-03 07:00,3,20.15,20.2,20.15,20.15,96
20150201|2014-10-03 07:30,3,20.05,20.05,20.05,20.05,12
20150201|2014-10-03 08:00,3,20,20,19.95,19.95,16
20150201|2014-10-03 08:30,3,19.95,19.95,19.95,19.95,14
20150201|2014-10-03 09:00,3,19.85,19.9,19.85,19.9,200
20150201|2014-10-03 09:30,3,19.95,19.95,19.95,19.95,103
20150201|2014-10-03 10:00,3,19.9,19.95,19.9,19.95,175
20150201|2014-10-06 02:00,6,19.65,19.65,19.6,19.6,329
20150201|2014-10-06 03:00,6,19.6,19.6,19.55,19.55,11
20150201|2014-10-06 03:30,6,19.6,19.6,19.6,19.6,250
20150201|2014-10-06 04:30,6,19.65,19.65,19.65,19.65,100
20150201|2014-10-06 05:00,6,19.65,19.65,19.65,19.65,141
20150201|2014-10-06 06:00,6,19.6,19.6,19.6,19.6,68
20150201|2014-10-06 07:00,6,19.6,19.6,19.6,19.6,120
20150201|2014-10-06 07:30,6,19.55,19.55,19.55,19.55,100
20150201|2014-10-06 08:00,6,19.6,19.6,19.6,19.6,225
20150201|2014-10-06 08:30,6,19.6,19.6,19.6,19.6,6
20150201|2014-10-06 09:30,6,19.65,19.65,19.65,19.65,169
20150201|2014-10-06 10:00,6,19.75,19.8,19.75,19.8,251
20150201|2014-10-07 02:30,7,20.05,20.05,20.05,20.05,3
20150201|2014-10-07 04:00,7,20.1,20.1,20.1,20.1,101
20150201|2014-10-07 04:30,7,20.1,20.1,20.1,20.1,1
20150201|2014-10-07 06:30,7,20.15,20.15,20.15,20.15,4
20150201|2014-10-07 07:00,7,20.1,20.1,20.1,20.1,3
20150201|2014-10-07 08:00,7,20.15,20.2,20.15,20.2,213
20150201|2014-10-07 08:30,7,20.25,20.25,20.25,20.25,104
20150201|2014-10-07 09:00,7,20.2,20.2,20.15,20.15,123
20150201|2014-10-07 10:00,7,20.2,20.2,20.2,20.2,2
20150201|2014-10-08 02:00,8,20.35,20.35,20.35,20.35,4
20150201|2014-10-08 02:30,8,20.3,20.3,20.3,20.3,27
20150201|2014-10-08 03:00,8,20.25,20.25,20.25,20.25,20
20150201|2014-10-08 04:00,8,20.35,20.35,20.35,20.35,115
20150201|2014-10-08 04:30,8,20.3,20.4,20.3,20.4,91
20150201|2014-10-08 05:30,8,20.35,20.35,20.25,20.25,466
20150201|2014-10-08 06:00,8,20.25,20.25,20.15,20.15,52
20150201|2014-10-08 06:30,8,20.15,20.15,20.15,20.15,588
20150201|2014-10-08 07:00,8,20.2,20.2,20.2,20.2,3
20150201|2014-10-08 08:00,8,20.25,20.25,20.2,20.25,105
20150201|2014-10-08 08:30,8,20.25,20.25,20.2,20.2,333
20150201|2014-10-08 09:00,8,20.3,20.3,20.3,20.3,1
20150201|2014-10-08 10:00,8,20.25,20.25,20.2,20.2,419
20150201|2014-10-09 02:00,9,19.7,19.75,19.7,19.75,14
20150201|2014-10-09 02:30,9,19.75,19.75,19.75,19.75,109
20150201|2014-10-09 03:00,9,19.75,19.75,19.75,19.75,9
20150201|2014-10-09 03:30,9,19.75,19.8,19.7,19.75,406
20150201|2014-10-09 04:00,9,19.8,19.8,19.75,19.8,44
20150201|2014-10-09 04:30,9,19.8,19.85,19.8,19.85,3
20150201|2014-10-09 05:30,9,19.85,19.9,19.85,19.9,199
20150201|2014-10-09 06:00,9,19.95,19.95,19.95,19.95,221
20150201|2014-10-09 06:30,9,19.95,20.05,19.9,20.05,121
20150201|2014-10-09 07:30,9,19.95,19.95,19.8,19.85,226
20150201|2014-10-09 08:00,9,19.85,19.85,19.8,19.8,8
20150201|2014-10-09 08:30,9,19.75,19.9,19.75,19.9,576
20150201|2014-10-09 09:00,9,19.95,19.95,19.9,19.9,357
20150201|2014-10-09 10:00,9,20,20,19.85,20,264
20150201|2014-10-10 02:00,10,20.15,20.15,20.05,20.05,23
20150201|2014-10-10 03:00,10,20.15,20.15,20.15,20.15,2
20150201|2014-10-10 03:30,10,20.2,20.2,20.15,20.15,52
20150201|2014-10-10 05:00,10,20.45,20.45,20.45,20.45,1
20150201|2014-10-10 06:00,10,20.4,20.4,20.4,20.4,135
20150201|2014-10-10 06:30,10,20.35,20.35,20.35,20.35,2
20150201|2014-10-10 08:30,10,20.25,20.25,20.25,20.25,3
20150201|2014-10-10 09:00,10,20.4,20.55,20.4,20.55,115
20150201|2014-10-10 09:30,10,20.5,20.5,20.45,20.45,28
20150201|2014-10-10 10:00,10,20.55,20.55,20.45,20.45,325
20150201|2014-10-13 02:00,13,21.1,21.2,21.05,21.05,366
20150201|2014-10-13 03:00,13,20.95,20.95,20.95,20.95,97
20150201|2014-10-13 03:30,13,20.95,20.95,20.8,20.8,649
20150201|2014-10-13 04:00,13,20.75,20.75,20.7,20.75,19
20150201|2014-10-13 04:30,13,20.8,20.8,20.8,20.8,15
20150201|2014-10-13 05:00,13,20.75,20.75,20.75,20.75,5
20150201|2014-10-13 05:30,13,20.75,20.75,20.75,20.75,125
20150201|2014-10-13 06:30,13,20.8,20.8,20.8,20.8,131
20150201|2014-10-13 07:00,13,20.8,20.8,20.75,20.75,71
20150201|2014-10-13 07:30,13,20.75,20.75,20.75,20.75,60
20150201|2014-10-13 08:00,13,20.7,20.7,20.7,20.7,175
20150201|2014-10-13 08:30,13,20.7,20.9,20.7,20.75,124
20150201|2014-10-13 09:00,13,20.8,20.9,20.8,20.9,76
20150201|2014-10-13 09:30,13,21,21,21,21,40
20150201|2014-10-13 10:00,13,20.9,20.9,20.9,20.9,328
20150201|2014-10-14 02:00,14,21.3,21.3,21.2,21.25,465
20150201|2014-10-14 02:30,14,21.25,21.25,21.2,21.2,40
20150201|2014-10-14 03:00,14,21.25,21.25,21.25,21.25,10
20150201|2014-10-14 03:30,14,21.25,21.25,21.25,21.25,8
20150201|2014-10-14 04:00,14,21.35,21.45,21.35,21.45,4
20150201|2014-10-14 04:30,14,21.5,21.5,21.4,21.4,417
20150201|2014-10-14 05:00,14,21.4,21.4,21.35,21.35,103
20150201|2014-10-14 06:30,14,21.35,21.35,21.3,21.3,65
20150201|2014-10-14 07:00,14,21.25,21.25,21.25,21.25,221
20150201|2014-10-14 08:30,14,21.2,21.35,21.1,21.35,291
20150201|2014-10-14 09:00,14,21.3,21.35,21.25,21.3,59
20150201|2014-10-14 09:30,14,21.35,21.35,21.3,21.3,20
20150201|2014-10-14 10:00,14,21.35,21.35,21.2,21.2,316
20150201|2014-10-15 02:00,15,21.3,21.4,21.3,21.4,6
20150201|2014-10-15 02:30,15,21.3,21.4,21.3,21.4,51
20150201|2014-10-15 03:00,15,21.45,21.45,21.45,21.45,1
20150201|2014-10-15 03:30,15,21.45,21.5,21.4,21.5,11
20150201|2014-10-15 04:00,15,21.5,21.5,21.5,21.5,4
20150201|2014-10-15 04:30,15,21.45,21.45,21.45,21.45,15
20150201|2014-10-15 05:00,15,21.45,21.45,21.45,21.45,15
20150201|2014-10-15 05:30,15,21.5,21.5,21.5,21.5,20
20150201|2014-10-15 06:00,15,21.6,21.65,21.6,21.65,235
20150201|2014-10-15 06:30,15,21.65,21.8,21.65,21.8,142
20150201|2014-10-15 07:00,15,21.9,21.9,21.7,21.7,156
20150201|2014-10-15 07:30,15,21.7,21.95,21.55,21.95,57
20150201|2014-10-15 08:00,15,21.9,22,21.75,22,80
20150201|2014-10-15 08:30,15,21.95,22.35,21.95,22.1,157
20150201|2014-10-15 09:00,15,22,22.15,21.95,22.15,68
20150201|2014-10-15 09:30,15,22.15,22.3,22.15,22.3,48
20150201|2014-10-15 10:00,15,22.2,22.4,21.95,22.4,90
20150201|2014-10-16 02:00,16,22.15,22.25,22.15,22.2,53
20150201|2014-10-16 02:30,16,22.2,22.4,22.2,22.4,9
20150201|2014-10-16 03:00,16,22.4,22.45,22.35,22.35,117
20150201|2014-10-16 03:30,16,22.3,22.4,22.2,22.4,119
20150201|2014-10-16 04:00,16,22.7,22.75,22.7,22.75,19
20150201|2014-10-16 04:30,16,22.9,23.4,22.85,23.05,155
20150201|2014-10-16 05:00,16,23,23.25,22.3,22.3,338
20150201|2014-10-16 05:30,16,22.35,22.8,22.35,22.6,254
20150201|2014-10-16 06:00,16,22.6,23,22.6,22.8,105
20150201|2014-10-16 06:30,16,22.8,22.8,22.5,22.5,439
20150201|2014-10-16 07:00,16,22.5,22.5,22.4,22.45,26
20150201|2014-10-16 07:30,16,22.65,22.9,22.65,22.85,182
20150201|2014-10-16 08:00,16,22.7,22.7,22.65,22.65,38
20150201|2014-10-16 08:30,16,22.65,22.7,22.5,22.5,116
20150201|2014-10-16 09:00,16,22.75,22.75,21.85,22.25,194
20150201|2014-10-16 09:30,16,22.15,22.15,21.7,21.7,102
20150201|2014-10-16 10:00,16,22,22.1,22,22.1,200
20150201|2014-10-17 02:00,17,21.1,21.1,21.1,21.1,1
20150201|2014-10-17 02:30,17,21.55,21.6,21.35,21.35,40
20150201|2014-10-17 03:00,17,21.35,21.35,21.25,21.25,10
20150201|2014-10-17 04:00,17,21,21,20.95,20.95,3
20150201|2014-10-17 04:30,17,21.2,21.2,21.2,21.2,15
20150201|2014-10-17 05:30,17,21.2,21.2,21.2,21.2,15
20150201|2014-10-17 06:00,17,21.3,21.3,21.2,21.2,301
20150201|2014-10-17 07:00,17,21.25,21.25,21.25,21.25,10
20150201|2014-10-17 07:30,17,21.25,21.25,21.25,21.25,50
20150201|2014-10-17 08:00,17,21.15,21.2,21.15,21.15,104
20150201|2014-10-17 08:30,17,21.05,21.05,20.85,20.85,122
20150201|2014-10-17 09:00,17,20.75,20.9,20.75,20.9,8
20150201|2014-10-17 09:30,17,20.85,20.9,20.85,20.85,10
20150201|2014-10-17 10:00,17,20.9,20.95,20.9,20.95,35
20150201|2014-10-20 02:00,20,21.2,21.2,21.2,21.2,1
20150201|2014-10-20 02:30,20,20.95,21.15,20.95,21.05,70
20150201|2014-10-20 03:00,20,21.05,21.05,21.05,21.05,13
20150201|2014-10-20 03:30,20,21.05,21.05,21,21.05,28
20150201|2014-10-20 04:00,20,21.05,21.05,21,21,102
20150201|2014-10-20 04:30,20,20.85,20.9,20.85,20.9,105
20150201|2014-10-20 05:00,20,20.85,20.95,20.85,20.95,103
20150201|2014-10-20 06:00,20,21.05,21.1,21.05,21.1,518
20150201|2014-10-20 06:30,20,21.1,21.1,21.1,21.1,14
20150201|2014-10-20 07:00,20,21.05,21.1,21.05,21.1,2
20150201|2014-10-20 07:30,20,21.1,21.1,21.1,21.1,30
20150201|2014-10-20 08:00,20,21.15,21.15,21.15,21.15,30
20150201|2014-10-20 08:30,20,21.1,21.15,21.1,21.15,250
20150201|2014-10-20 09:00,20,21.15,21.2,21.05,21.05,255
20150201|2014-10-20 09:30,20,21.1,21.2,21.1,21.15,386
20150201|2014-10-20 10:00,20,21.15,21.25,21.15,21.25,1148
20150201|2014-10-21 02:00,21,21.1,21.1,21,21,17
20150201|2014-10-21 02:30,21,21.05,21.05,20.9,20.9,290
20150201|2014-10-21 03:00,21,20.9,20.9,20.9,20.9,2
20150201|2014-10-21 03:30,21,20.9,20.9,20.85,20.85,3
20150201|2014-10-21 04:00,21,20.85,20.85,20.85,20.85,29
20150201|2014-10-21 04:30,21,20.8,20.8,20.8,20.8,14
20150201|2014-10-21 05:00,21,20.65,20.65,20.65,20.65,65
20150201|2014-10-21 05:30,21,20.65,20.65,20.6,20.6,120
20150201|2014-10-21 06:00,21,20.55,20.55,20.55,20.55,30
20150201|2014-10-21 06:30,21,20.55,20.55,20.5,20.55,25
20150201|2014-10-21 07:00,21,20.55,20.65,20.55,20.65,225
20150201|2014-10-21 08:30,21,20.5,20.5,20.5,20.5,16
20150201|2014-10-21 09:00,21,20.5,20.5,20.45,20.45,346
20150201|2014-10-21 09:30,21,20.45,20.45,20.4,20.45,362
20150201|2014-10-21 10:00,21,20.45,20.5,20.4,20.5,344
20150201|2014-10-22 02:30,22,20.2,20.3,20.2,20.3,32
20150201|2014-10-22 03:00,22,20.45,20.5,20.45,20.5,280
20150201|2014-10-22 03:30,22,20.5,20.55,20.5,20.55,2
20150201|2014-10-22 04:00,22,20.5,20.5,20.5,20.5,143
20150201|2014-10-22 04:30,22,20.5,20.5,20.3,20.35,227
20150201|2014-10-22 07:30,22,20.4,20.4,20.4,20.4,3
20150201|2014-10-22 08:00,22,20.35,20.35,20.35,20.35,303
20150201|2014-10-22 08:30,22,20.3,20.3,20.3,20.3,30
20150201|2014-10-22 09:00,22,20.35,20.4,20.3,20.3,174
20150201|2014-10-22 09:30,22,20.35,20.4,20.35,20.4,3
20150201|2014-10-22 10:00,22,20.35,20.35,20.3,20.35,449
20150201|2014-10-23 02:30,23,20.7,20.7,20.6,20.6,204
20150201|2014-10-23 03:00,23,20.5,20.5,20.3,20.3,48
20150201|2014-10-23 04:30,23,20.5,20.5,20.5,20.5,8
20150201|2014-10-23 05:00,23,20.5,20.55,20.5,20.55,28
20150201|2014-10-23 05:30,23,20.65,20.65,20.65,20.65,20
20150201|2014-10-23 06:00,23,20.6,20.6,20.6,20.6,20
20150201|2014-10-23 06:30,23,20.5,20.5,20.5,20.5,20
20150201|2014-10-23 07:00,23,20.4,20.45,20.4,20.45,7
20150201|2014-10-23 07:30,23,20.4,20.4,20.4,20.4,13
20150201|2014-10-23 08:00,23,20.4,20.4,20.4,20.4,100
20150201|2014-10-23 08:30,23,20.35,20.4,20.35,20.4,216
20150201|2014-10-23 09:30,23,20.4,20.4,20.35,20.35,169
20150201|2014-10-23 10:00,23,20.4,20.4,20.4,20.4,95
20150201|2014-10-24 02:00,24,20.45,20.5,20.45,20.5,12
20150201|2014-10-24 02:30,24,20.6,20.65,20.55,20.55,205
20150201|2014-10-24 03:30,24,20.55,20.55,20.55,20.55,7
20150201|2014-10-24 04:30,24,20.55,20.55,20.55,20.55,100
20150201|2014-10-24 06:30,24,20.65,20.7,20.65,20.7,166
20150201|2014-10-24 07:00,24,20.7,20.7,20.6,20.6,419
20150201|2014-10-24 07:30,24,20.65,20.65,20.65,20.65,100
20150201|2014-10-24 08:00,24,20.6,20.6,20.6,20.6,100
20150201|2014-10-24 08:30,24,20.45,20.55,20.45,20.5,32
20150201|2014-10-24 09:00,24,20.6,20.8,20.6,20.75,1029
20150201|2014-10-24 09:30,24,20.7,20.75,20.7,20.75,101
20150201|2014-10-24 10:00,24,20.65,20.75,20.65,20.75,343
20150201|2014-10-27 03:00,27,20.35,20.35,20.35,20.35,16
20150201|2014-10-27 03:30,27,20.4,20.55,20.4,20.5,319
20150201|2014-10-27 04:00,27,20.55,20.6,20.55,20.6,101
20150201|2014-10-27 04:30,27,20.65,20.7,20.65,20.7,103
20150201|2014-10-27 05:00,27,20.65,20.7,20.65,20.7,200
20150201|2014-10-27 06:00,27,20.7,20.7,20.65,20.65,3
20150201|2014-10-27 06:30,27,20.65,20.65,20.65,20.65,3
20150201|2014-10-27 07:00,27,20.7,20.7,20.7,20.7,15
20150201|2014-10-27 07:30,27,20.75,20.85,20.75,20.8,160
20150201|2014-10-27 08:00,27,20.9,20.9,20.9,20.9,101
20150201|2014-10-27 08:30,27,20.9,21,20.85,21,123
20150201|2014-10-27 09:00,27,20.9,20.9,20.9,20.9,20
20150201|2014-10-27 09:30,27,20.9,20.95,20.85,20.85,25
20150201|2014-10-27 10:00,27,20.8,20.8,20.8,20.8,3
20150201|2014-10-27 10:30,27,20.95,20.95,20.95,20.95,11
20150201|2014-10-27 11:00,27,20.9,20.95,20.85,20.95,230
20150201|2014-10-28 03:00,28,20.5,20.5,20.3,20.35,123
20150201|2014-10-28 03:30,28,20.35,20.4,20.35,20.35,248
20150201|2014-10-28 04:00,28,20.35,20.4,20.35,20.4,201
20150201|2014-10-28 04:30,28,20.35,20.35,20.3,20.35,180
20150201|2014-10-28 05:00,28,20.4,20.4,20.4,20.4,100
20150201|2014-10-28 05:30,28,20.4,20.4,20.4,20.4,4
20150201|2014-10-28 06:30,28,20.35,20.35,20.35,20.35,201
20150201|2014-10-28 08:30,28,20.35,20.35,20.25,20.3,237
20150201|2014-10-28 09:00,28,20.25,20.3,20.2,20.3,120
20150201|2014-10-28 10:00,28,20.2,20.2,20.2,20.2,3
20150201|2014-10-28 10:30,28,20.2,20.2,20.2,20.2,37
20150201|2014-10-28 11:00,28,20.2,20.2,20.15,20.15,209
20150201|2014-10-29 03:00,29,19.8,19.8,19.8,19.8,19
20150201|2014-10-29 04:30,29,19.8,19.8,19.8,19.8,35
20150201|2014-10-29 06:00,29,19.9,19.9,19.9,19.9,1
20150201|2014-10-29 07:30,29,19.9,19.9,19.9,19.9,10
20150201|2014-10-29 09:00,29,20,20,20,20,10
20150201|2014-10-29 09:30,29,20.1,20.1,20.1,20.1,11
20150201|2014-10-29 10:00,29,20.05,20.05,20.05,20.05,100
20150201|2014-10-29 11:00,29,20.2,20.25,20.2,20.25,235
20150201|2014-10-30 03:30,30,20.05,20.05,19.9,19.95,856
20150201|2014-10-30 04:00,30,20.05,20.15,20.05,20.15,666
20150201|2014-10-30 04:30,30,20.2,20.35,20.2,20.35,359
20150201|2014-10-30 05:00,30,20.25,20.25,20.25,20.25,125
20150201|2014-10-30 05:30,30,20.3,20.45,20.3,20.35,111
20150201|2014-10-30 06:00,30,20.4,20.4,20.4,20.4,100
20150201|2014-10-30 06:30,30,20.45,20.5,20.35,20.4,599
20150201|2014-10-30 07:30,30,20.25,20.25,20.2,20.25,327
20150201|2014-10-30 08:00,30,20.2,20.2,20.15,20.15,225
20150201|2014-10-30 08:30,30,20.2,20.2,20.05,20.15,201
20150201|2014-10-30 09:00,30,20.3,20.3,20.2,20.2,376
20150201|2014-10-30 09:30,30,20.25,20.25,20.25,20.25,39
20150201|2014-10-30 10:00,30,20.15,20.2,20.1,20.15,87
20150201|2014-10-30 10:30,30,20.1,20.1,20,20,69
20150201|2014-10-30 11:00,30,20.05,20.05,20,20,121
20150201|2014-10-31 03:30,31,19.75,19.75,19.75,19.75,22
20150201|2014-10-31 04:00,31,19.75,19.75,19.75,19.75,10
20150201|2014-10-31 04:30,31,19.7,19.7,19.65,19.65,2
20150201|2014-10-31 05:00,31,19.6,19.6,19.6,19.6,3
20150201|2014-10-31 05:30,31,19.6,19.6,19.6,19.6,409
20150201|2014-10-31 06:00,31,19.6,19.6,19.6,19.6,52
20150201|2014-10-31 06:30,31,19.6,19.6,19.5,19.5,154
20150201|2014-10-31 07:00,31,19.55,19.55,19.55,19.55,35
20150201|2014-10-31 07:30,31,19.6,19.6,19.6,19.6,297
20150201|2014-10-31 08:00,31,19.6,19.6,19.55,19.55,234
20150201|2014-10-31 08:30,31,19.65,19.8,19.65,19.8,282
20150201|2014-10-31 09:30,31,19.65,19.65,19.6,19.6,81
20150201|2014-10-31 10:00,31,19.6,19.6,19.6,19.6,72
20150201|2014-10-31 10:30,31,19.65,19.7,19.65,19.7,74
20150201|2014-10-31 11:00,31,19.65,19.65,19.55,19.55,534
20150201|2014-11-03 02:30,3,19.6,19.65,19.6,19.65,16
20150201|2014-11-03 03:30,3,19.65,19.65,19.65,19.65,50
20150201|2014-11-03 04:00,3,19.65,19.65,19.65,19.65,1
20150201|2014-11-03 06:00,3,19.65,19.65,19.65,19.65,26
20150201|2014-11-03 06:30,3,19.65,19.65,19.65,19.65,100
20150201|2014-11-03 08:00,3,19.6,19.6,19.6,19.6,1
20150201|2014-11-03 09:00,3,19.65,19.75,19.65,19.75,204
20150201|2014-11-03 09:30,3,19.7,19.7,19.7,19.7,50
20150201|2014-11-03 10:00,3,19.7,19.7,19.65,19.65,44
20150201|2014-11-04 04:00,4,19.8,19.8,19.8,19.8,100
20150201|2014-11-04 04:30,4,19.9,19.95,19.9,19.9,133
20150201|2014-11-04 05:00,4,19.9,19.9,19.9,19.9,3
20150201|2014-11-04 05:30,4,19.9,19.9,19.9,19.9,10
20150201|2014-11-04 06:00,4,19.85,19.85,19.85,19.85,3
20150201|2014-11-04 07:00,4,19.95,19.95,19.95,19.95,3
20150201|2014-11-04 07:30,4,20,20,20,20,3
20150201|2014-11-04 08:30,4,19.95,20,19.95,20,25
20150201|2014-11-04 09:00,4,19.95,20,19.95,20,156
20150201|2014-11-04 09:30,4,20.05,20.1,20.05,20.1,318
20150201|2014-11-04 10:00,4,20.2,20.25,20.15,20.15,442
20150201|2014-11-05 02:00,5,20,20,20,20,4
20150201|2014-11-05 02:30,5,19.9,19.9,19.9,19.9,1
20150201|2014-11-05 03:30,5,19.85,19.85,19.85,19.85,1
20150201|2014-11-05 06:00,5,19.8,19.8,19.75,19.75,7
20150201|2014-11-05 06:30,5,19.75,19.75,19.75,19.75,3
20150201|2014-11-05 08:30,5,19.85,19.9,19.85,19.9,27
20150201|2014-11-05 09:00,5,19.85,19.85,19.85,19.85,15
20150201|2014-11-05 09:30,5,19.9,19.9,19.9,19.9,17
20150201|2014-11-05 10:00,5,19.85,19.85,19.8,19.8,236
20150201|2014-11-06 02:30,6,19.85,19.85,19.85,19.85,17
20150201|2014-11-06 03:00,6,19.85,19.85,19.85,19.85,50
20150201|2014-11-06 04:30,6,19.75,19.75,19.75,19.75,8
20150201|2014-11-06 05:00,6,19.7,19.7,19.7,19.7,2
20150201|2014-11-06 06:00,6,19.7,19.75,19.7,19.7,11
20150201|2014-11-06 07:00,6,19.8,19.8,19.75,19.75,23
20150201|2014-11-06 07:30,6,19.6,19.6,19.35,19.35,221
20150201|2014-11-06 08:00,6,19.45,19.6,19.45,19.6,21
20150201|2014-11-06 08:30,6,19.55,19.55,19.55,19.55,1
20150201|2014-11-06 09:00,6,19.85,19.85,19.85,19.85,10
20150201|2014-11-06 09:30,6,19.95,19.95,19.8,19.8,12
20150201|2014-11-06 10:00,6,19.75,19.75,19.7,19.7,440
20150201|2014-11-07 02:00,7,19.5,19.55,19.5,19.55,18
20150201|2014-11-07 02:30,7,19.55,19.55,19.55,19.55,16
20150201|2014-11-07 03:00,7,19.55,19.55,19.5,19.5,2
20150201|2014-11-07 04:00,7,19.55,19.55,19.55,19.55,20
20150201|2014-11-07 04:30,7,19.65,19.65,19.65,19.65,215
20150201|2014-11-07 05:00,7,19.7,19.7,19.7,19.7,5
20150201|2014-11-07 05:30,7,19.8,19.8,19.8,19.8,100
20150201|2014-11-07 06:00,7,19.75,19.75,19.7,19.7,301
20150201|2014-11-07 06:30,7,19.7,19.7,19.7,19.7,10
20150201|2014-11-07 07:00,7,19.7,19.7,19.7,19.7,10
20150201|2014-11-07 07:30,7,19.75,19.75,19.65,19.65,20
20150201|2014-11-07 08:00,7,19.75,19.8,19.7,19.7,414
20150201|2014-11-07 08:30,7,19.7,19.9,19.7,19.75,1129
20150201|2014-11-07 09:30,7,19.85,19.85,19.7,19.7,552
20150201|2014-11-07 10:00,7,19.7,19.7,19.6,19.6,1234
20150201|2014-11-10 02:00,10,19.5,19.5,19.5,19.5,6
20150201|2014-11-10 02:30,10,19.55,19.6,19.5,19.5,203
20150201|2014-11-10 03:30,10,19.7,19.7,19.7,19.7,7
20150201|2014-11-10 04:00,10,19.65,19.65,19.65,19.65,5
20150201|2014-11-10 04:30,10,19.65,19.65,19.65,19.65,5
20150201|2014-11-10 05:00,10,19.7,19.7,19.65,19.65,3
20150201|2014-11-10 06:00,10,19.6,19.6,19.6,19.6,1
20150201|2014-11-10 08:30,10,19.65,19.65,19.55,19.55,36
20150201|2014-11-10 09:00,10,19.55,19.55,19.55,19.55,15
20150201|2014-11-10 09:30,10,19.45,19.45,19.35,19.35,9
20150201|2014-11-10 10:00,10,19.3,19.45,19.3,19.3,322
20150201|2014-11-11 02:00,11,19.15,19.15,19.15,19.15,30
20150201|2014-11-11 02:30,11,19.15,19.2,19.1,19.2,180
20150201|2014-11-11 03:00,11,19.2,19.2,19.2,19.2,8
20150201|2014-11-11 03:30,11,19.15,19.2,19.15,19.2,15
20150201|2014-11-11 04:30,11,19.2,19.25,19.2,19.2,18
20150201|2014-11-11 06:00,11,19.15,19.15,19.1,19.1,29
20150201|2014-11-11 06:30,11,19.05,19.05,19.05,19.05,22
20150201|2014-11-11 07:00,11,19.1,19.15,19.1,19.15,306
20150201|2014-11-11 07:30,11,19.2,19.25,19.2,19.25,150
20150201|2014-11-11 08:00,11,19.2,19.2,19.2,19.2,17
20150201|2014-11-11 08:30,11,19.2,19.2,19.2,19.2,100
20150201|2014-11-11 10:00,11,19.15,19.15,19.15,19.15,200
20150201|2014-11-12 02:00,12,19.15,19.2,19.15,19.15,118
20150201|2014-11-12 02:30,12,19.25,19.35,19.25,19.35,532
20150201|2014-11-12 03:00,12,19.35,19.35,19.35,19.35,3
20150201|2014-11-12 03:30,12,19.3,19.35,19.3,19.35,143
20150201|2014-11-12 04:00,12,19.3,19.3,19.3,19.3,6
20150201|2014-11-12 04:30,12,19.25,19.3,19.25,19.3,6
20150201|2014-11-12 06:00,12,19.45,19.45,19.45,19.45,4
20150201|2014-11-12 06:30,12,19.45,19.5,19.45,19.5,65
20150201|2014-11-12 07:00,12,19.55,19.65,19.55,19.6,61
20150201|2014-11-12 07:30,12,19.6,19.6,19.6,19.6,130
20150201|2014-11-12 08:00,12,19.55,19.65,19.55,19.65,119
20150201|2014-11-12 08:30,12,19.65,19.65,19.55,19.55,186
20150201|2014-11-12 09:00,12,19.55,19.55,19.45,19.45,308
20150201|2014-11-12 09:30,12,19.45,19.5,19.45,19.5,409
20150201|2014-11-12 10:00,12,19.55,19.55,19.45,19.45,231
20150201|2014-11-13 02:00,13,19.35,19.35,19.35,19.35,1
20150201|2014-11-13 02:30,13,19.3,19.3,19.3,19.3,8
20150201|2014-11-13 03:00,13,19.25,19.25,19.2,19.2,10
20150201|2014-11-13 03:30,13,19.25,19.25,19.2,19.25,640
20150201|2014-11-13 04:00,13,19.3,19.3,19.3,19.3,6
20150201|2014-11-13 05:00,13,19.3,19.3,19.3,19.3,2
20150201|2014-11-13 06:30,13,19.35,19.4,19.35,19.4,54
20150201|2014-11-13 07:00,13,19.45,19.5,19.45,19.5,76
20150201|2014-11-13 07:30,13,19.5,19.55,19.5,19.55,6
20150201|2014-11-13 08:00,13,19.45,19.45,19.45,19.45,1
20150201|2014-11-13 08:30,13,19.45,19.45,19.3,19.3,11
20150201|2014-11-13 09:00,13,19.35,19.35,19.35,19.35,5
20150201|2014-11-13 09:30,13,19.35,19.35,19.35,19.35,76
20150201|2014-11-13 10:00,13,19.55,19.65,19.55,19.55,670
20150201|2014-11-14 02:00,14,19.55,19.55,19.55,19.55,94
20150201|2014-11-14 02:30,14,19.5,19.5,19.5,19.5,14
20150201|2014-11-14 03:00,14,19.6,19.6,19.6,19.6,10
20150201|2014-11-14 04:30,14,19.7,19.7,19.7,19.7,5
20150201|2014-11-14 05:00,14,19.7,19.7,19.7,19.7,500
20150201|2014-11-14 05:30,14,19.8,19.8,19.8,19.8,38
20150201|2014-11-14 06:00,14,19.75,19.75,19.7,19.7,15
20150201|2014-11-14 06:30,14,19.7,19.7,19.7,19.7,4
20150201|2014-11-14 07:00,14,19.7,19.7,19.65,19.65,9
20150201|2014-11-14 07:30,14,19.6,19.75,19.6,19.75,114
20150201|2014-11-14 08:30,14,19.65,19.65,19.65,19.65,105
20150201|2014-11-14 09:00,14,19.7,19.7,19.7,19.7,5
20150201|2014-11-14 10:00,14,19.7,19.7,19.65,19.65,47
20150201|2014-11-17 02:00,17,19.8,19.8,19.75,19.75,54
20150201|2014-11-17 02:30,17,19.8,19.8,19.8,19.8,121
20150201|2014-11-17 03:00,17,19.85,19.85,19.85,19.85,2
20150201|2014-11-17 03:30,17,19.9,20,19.9,19.95,174
20150201|2014-11-17 04:00,17,19.9,19.9,19.85,19.85,62
20150201|2014-11-17 04:30,17,19.75,19.75,19.75,19.75,38
20150201|2014-11-17 05:00,17,19.75,19.75,19.75,19.75,35
20150201|2014-11-17 05:30,17,19.75,19.75,19.75,19.75,215
20150201|2014-11-17 06:00,17,19.75,19.75,19.75,19.75,57
20150201|2014-11-17 06:30,17,19.7,19.7,19.65,19.65,150
20150201|2014-11-17 07:00,17,19.6,19.65,19.6,19.6,270
20150201|2014-11-17 08:00,17,19.65,19.7,19.65,19.7,2
20150201|2014-11-17 08:30,17,19.7,19.7,19.65,19.65,55
20150201|2014-11-17 09:00,17,19.65,19.65,19.55,19.55,11
20150201|2014-11-17 09:30,17,19.55,19.55,19.55,19.55,64
20150201|2014-11-17 10:00,17,19.55,19.7,19.55,19.6,990
20150201|2014-11-18 02:00,18,19.5,19.5,19.4,19.45,214
20150201|2014-11-18 02:30,18,19.4,19.4,19.4,19.4,22
20150201|2014-11-18 03:00,18,19.4,19.4,19.4,19.4,119
20150201|2014-11-18 03:30,18,19.35,19.4,19.35,19.4,25
20150201|2014-11-18 04:00,18,19.35,19.35,19.35,19.35,16
20150201|2014-11-18 06:30,18,19.4,19.4,19.35,19.4,212
20150201|2014-11-18 07:00,18,19.4,19.4,19.4,19.4,197
20150201|2014-11-18 09:00,18,19.4,19.4,19.35,19.35,17
20150201|2014-11-18 09:30,18,19.4,19.4,19.4,19.4,149
20150201|2014-11-18 10:00,18,19.35,19.4,19.35,19.4,819
20150201|2014-11-18 10:30,18,19.4,19.4,19.4,19.4,80
20150201|2014-11-19 02:00,19,19.35,19.4,19.3,19.4,100
20150201|2014-11-19 02:30,19,19.4,19.45,19.4,19.45,112
20150201|2014-11-19 03:00,19,19.4,19.4,19.4,19.4,1
20150201|2014-11-19 03:30,19,19.3,19.35,19.3,19.35,37
20150201|2014-11-19 04:00,19,19.4,19.45,19.4,19.45,23
20150201|2014-11-19 04:30,19,19.45,19.5,19.45,19.5,505
20150201|2014-11-19 06:00,19,19.5,19.5,19.5,19.5,20
20150201|2014-11-19 06:30,19,19.5,19.6,19.5,19.6,5
20150201|2014-11-19 07:00,19,19.55,19.65,19.55,19.6,238
20150201|2014-11-19 07:30,19,19.6,19.65,19.6,19.65,148
20150201|2014-11-19 08:00,19,19.65,19.65,19.65,19.65,30
20150201|2014-11-19 08:30,19,19.65,19.7,19.65,19.7,113
20150201|2014-11-19 09:00,19,19.7,19.8,19.6,19.65,632
20150201|2014-11-19 09:30,19,19.7,19.75,19.7,19.75,30
20150201|2014-11-19 10:00,19,19.8,19.8,19.65,19.65,120
20150201|2014-11-20 02:30,20,19.95,20.05,19.95,20.05,70
20150201|2014-11-20 03:00,20,20.05,20.05,20,20.05,202
20150201|2014-11-20 03:30,20,20,20,20,20,16
20150201|2014-11-20 04:00,20,20,20.05,20,20.05,252
20150201|2014-11-20 04:30,20,20,20.1,20,20.05,494
20150201|2014-11-20 05:30,20,20.05,20.05,20,20.05,74
20150201|2014-11-20 06:00,20,20.05,20.05,20.05,20.05,1
20150201|2014-11-20 06:30,20,20.05,20.05,20.05,20.05,8
20150201|2014-11-20 07:00,20,20.05,20.05,20.05,20.05,2
20150201|2014-11-20 07:30,20,20.05,20.05,20,20.05,133
20150201|2014-11-20 08:00,20,20,20.1,20,20.1,59
20150201|2014-11-20 08:30,20,20.05,20.05,20.05,20.05,2
20150201|2014-11-20 09:00,20,20,20.05,19.95,20,35
20150201|2014-11-20 09:30,20,19.95,19.95,19.95,19.95,19
20150201|2014-11-20 10:00,20,19.9,19.95,19.9,19.95,15
20150201|2014-11-21 02:00,21,19.8,19.85,19.75,19.85,14
20150201|2014-11-21 02:30,21,19.75,19.75,19.6,19.6,369
20150201|2014-11-21 03:00,21,19.6,19.65,19.6,19.65,16
20150201|2014-11-21 04:00,21,19.6,19.6,19.6,19.6,7
20150201|2014-11-21 04:30,21,19.55,19.55,19.5,19.5,131
20150201|2014-11-21 05:00,21,19.6,19.6,19.6,19.6,24
20150201|2014-11-21 05:30,21,19.45,19.45,19.45,19.45,8
20150201|2014-11-21 06:00,21,19.55,19.55,19.55,19.55,102
20150201|2014-11-21 06:30,21,19.55,19.55,19.55,19.55,25
20150201|2014-11-21 07:00,21,19.5,19.5,19.5,19.5,16
20150201|2014-11-21 07:30,21,19.5,19.5,19.5,19.5,1
20150201|2014-11-21 08:00,21,19.5,19.55,19.5,19.55,11
20150201|2014-11-21 08:30,21,19.6,19.6,19.6,19.6,26
20150201|2014-11-21 09:00,21,19.65,19.65,19.55,19.55,98
20150201|2014-11-21 09:30,21,19.55,19.6,19.55,19.55,263
20150201|2014-11-21 10:00,21,19.55,19.55,19.45,19.5,388
20150201|2014-11-24 02:00,24,19.55,19.55,19.5,19.5,114
20150201|2014-11-24 02:30,24,19.5,19.5,19.5,19.5,181
20150201|2014-11-24 03:00,24,19.45,19.5,19.4,19.4,244
20150201|2014-11-24 04:30,24,19.5,19.5,19.5,19.5,10
20150201|2014-11-24 05:00,24,19.5,19.5,19.45,19.5,21
20150201|2014-11-24 05:30,24,19.5,19.55,19.5,19.5,21
20150201|2014-11-24 06:00,24,19.5,19.5,19.5,19.5,5
20150201|2014-11-24 06:30,24,19.45,19.45,19.45,19.45,5
20150201|2014-11-24 07:00,24,19.5,19.5,19.5,19.5,11
20150201|2014-11-24 07:30,24,19.55,19.55,19.55,19.55,8
20150201|2014-11-24 08:30,24,19.55,19.55,19.55,19.55,8
20150201|2014-11-24 10:00,24,19.6,19.6,19.5,19.5,92
20150201|2014-11-24 10:30,24,19.5,19.5,19.5,19.5,30
20150201|2014-11-25 02:00,25,19.65,19.65,19.55,19.6,41
20150201|2014-11-25 02:30,25,19.55,19.55,19.5,19.5,72
20150201|2014-11-25 03:00,25,19.5,19.5,19.5,19.5,64
20150201|2014-11-25 03:30,25,19.5,19.5,19.5,19.5,24
20150201|2014-11-25 04:00,25,19.5,19.5,19.45,19.5,38
20150201|2014-11-25 05:00,25,19.5,19.5,19.5,19.5,13
20150201|2014-11-25 05:30,25,19.5,19.55,19.5,19.55,18
20150201|2014-11-25 06:30,25,19.5,19.5,19.5,19.5,10
20150201|2014-11-25 07:00,25,19.45,19.45,19.45,19.45,31
20150201|2014-11-25 07:30,25,19.45,19.45,19.45,19.45,11
20150201|2014-11-25 08:00,25,19.5,19.5,19.5,19.5,12
20150201|2014-11-25 08:30,25,19.45,19.55,19.45,19.5,179
20150201|2014-11-25 09:00,25,19.65,19.65,19.6,19.6,137
20150201|2014-11-25 09:30,25,19.65,19.65,19.6,19.6,22
20150201|2014-11-25 10:00,25,19.6,19.75,19.6,19.65,311
20150201|2014-11-26 02:00,26,19.5,19.5,19.5,19.5,1
20150201|2014-11-26 03:00,26,19.6,19.6,19.5,19.5,130
20150201|2014-11-26 03:30,26,19.5,19.5,19.5,19.5,37
20150201|2014-11-26 04:00,26,19.5,19.5,19.5,19.5,169
20150201|2014-11-26 04:30,26,19.5,19.55,19.5,19.55,4
20150201|2014-11-26 05:00,26,19.5,19.5,19.5,19.5,5
20150201|2014-11-26 06:30,26,19.5,19.6,19.5,19.6,142
20150201|2014-11-26 07:00,26,19.6,19.6,19.6,19.6,31
20150201|2014-11-26 07:30,26,19.65,19.65,19.65,19.65,4
20150201|2014-11-26 08:00,26,19.65,19.65,19.65,19.65,5
20150201|2014-11-26 08:30,26,19.6,19.6,19.55,19.6,60
20150201|2014-11-26 09:00,26,19.55,19.55,19.55,19.55,157
20150201|2014-11-26 09:30,26,19.55,19.55,19.55,19.55,30
20150201|2014-11-26 10:00,26,19.55,19.55,19.45,19.45,232
20150201|2014-11-26 10:30,26,19.4,19.4,19.4,19.4,20
20150201|2014-11-27 02:00,27,19.6,19.6,19.45,19.5,29
20150201|2014-11-27 02:30,27,19.55,19.6,19.5,19.55,400
20150201|2014-11-27 03:00,27,19.55,19.55,19.5,19.5,71
20150201|2014-11-27 03:30,27,19.5,19.5,19.45,19.45,111
20150201|2014-11-27 04:30,27,19.5,19.5,19.5,19.5,1
20150201|2014-11-27 06:00,27,19.45,19.45,19.45,19.45,6
20150201|2014-11-27 07:30,27,19.45,19.45,19.45,19.45,1
20150201|2014-11-27 08:30,27,19.45,19.45,19.45,19.45,25
20150201|2014-11-27 09:00,27,19.5,19.5,19.5,19.5,124
20150201|2014-11-27 09:30,27,19.5,19.5,19.5,19.5,100
20150201|2014-11-27 10:00,27,19.55,19.55,19.45,19.5,80
20150201|2014-11-28 02:00,28,19.55,19.55,19.55,19.55,13
20150201|2014-11-28 02:30,28,19.6,19.75,19.6,19.75,57
20150201|2014-11-28 03:00,28,19.75,19.75,19.7,19.7,36
20150201|2014-11-28 04:00,28,19.7,19.7,19.65,19.65,140
20150201|2014-11-28 04:30,28,19.65,19.65,19.65,19.65,32
20150201|2014-11-28 05:00,28,19.65,19.7,19.65,19.7,46
20150201|2014-11-28 05:30,28,19.65,19.65,19.65,19.65,12
20150201|2014-11-28 06:30,28,19.65,19.65,19.65,19.65,16
20150201|2014-11-28 07:30,28,19.65,19.65,19.6,19.6,55
20150201|2014-11-28 08:00,28,19.6,19.6,19.6,19.6,207
20150201|2014-11-28 08:30,28,19.6,19.65,19.6,19.6,112
20150201|2014-11-28 09:00,28,19.6,19.65,19.6,19.65,158
20150201|2014-11-28 09:30,28,19.65,19.65,19.65,19.65,16
20150201|2014-11-28 10:00,28,19.65,19.65,19.55,19.6,127
20150201|2014-12-01 02:00,1,19.7,19.8,19.7,19.75,45
20150201|2014-12-01 02:30,1,19.85,19.9,19.85,19.9,67
20150201|2014-12-01 03:00,1,19.95,20.05,19.95,20,33
20150201|2014-12-01 04:00,1,19.9,19.95,19.9,19.95,43
20150201|2014-12-01 05:30,1,19.95,19.95,19.95,19.95,20
20150201|2014-12-01 06:00,1,19.9,19.95,19.9,19.95,36
20150201|2014-12-01 06:30,1,19.95,19.95,19.9,19.9,19
20150201|2014-12-01 07:00,1,19.9,19.9,19.9,19.9,117
20150201|2014-12-01 07:30,1,19.95,19.95,19.95,19.95,8
20150201|2014-12-01 08:00,1,19.9,19.9,19.9,19.9,40
20150201|2014-12-01 08:30,1,19.95,20,19.95,20,39
20150201|2014-12-01 09:00,1,19.9,19.95,19.9,19.9,81
20150201|2014-12-01 09:30,1,19.95,19.95,19.95,19.95,33
20150201|2014-12-01 10:00,1,19.95,19.95,19.9,19.95,20
20150201|2014-12-02 02:00,2,19.9,19.95,19.9,19.95,104
20150201|2014-12-02 02:30,2,20,20,19.8,19.85,213
20150201|2014-12-02 03:00,2,19.85,19.85,19.85,19.85,220
20150201|2014-12-02 03:30,2,19.9,19.9,19.9,19.9,26
20150201|2014-12-02 04:30,2,20,20.05,20,20.05,11
20150201|2014-12-02 05:00,2,20.1,20.1,20.05,20.05,12
20150201|2014-12-02 05:30,2,20.05,20.05,20.05,20.05,2
20150201|2014-12-02 06:00,2,20,20,20,20,7
20150201|2014-12-02 07:30,2,20,20,20,20,8
20150201|2014-12-02 08:00,2,19.95,20,19.95,20,109
20150201|2014-12-02 08:30,2,19.95,19.95,19.95,19.95,14
20150201|2014-12-02 09:00,2,19.9,19.9,19.9,19.9,25
20150201|2014-12-02 09:30,2,19.95,20,19.95,20,25
20150201|2014-12-02 10:00,2,19.95,20,19.9,19.95,43
20150201|2014-12-03 02:00,3,19.75,19.75,19.75,19.75,12
20150201|2014-12-03 02:30,3,19.7,19.75,19.7,19.75,10
20150201|2014-12-03 03:00,3,19.75,19.75,19.75,19.75,100
20150201|2014-12-03 03:30,3,19.7,19.7,19.7,19.7,116
20150201|2014-12-03 04:00,3,19.6,19.65,19.6,19.65,122
20150201|2014-12-03 04:30,3,19.7,19.75,19.7,19.75,32
20150201|2014-12-03 05:30,3,19.7,19.7,19.7,19.7,16
20150201|2014-12-03 06:30,3,19.65,19.65,19.65,19.65,132
20150201|2014-12-03 07:00,3,19.65,19.75,19.65,19.7,84
20150201|2014-12-03 07:30,3,19.75,19.75,19.7,19.7,50
20150201|2014-12-03 08:00,3,19.7,19.7,19.6,19.6,195
20150201|2014-12-03 08:30,3,19.6,19.7,19.6,19.6,64
20150201|2014-12-03 09:00,3,19.6,19.6,19.55,19.55,141
20150201|2014-12-03 09:30,3,19.55,19.55,19.5,19.5,388
20150201|2014-12-03 10:00,3,19.5,19.55,19.4,19.4,81
20150201|2014-12-04 02:00,4,19.35,19.45,19.35,19.35,127
20150201|2014-12-04 02:30,4,19.35,19.35,19.35,19.35,32
20150201|2014-12-04 03:00,4,19.3,19.3,19.25,19.3,27
20150201|2014-12-04 03:30,4,19.25,19.3,19.25,19.25,131
20150201|2014-12-04 04:00,4,19.35,19.35,19.3,19.35,107
20150201|2014-12-04 04:30,4,19.25,19.35,19.25,19.35,28
20150201|2014-12-04 05:00,4,19.3,19.3,19.3,19.3,12
20150201|2014-12-04 05:30,4,19.25,19.25,19.25,19.25,37
20150201|2014-12-04 06:00,4,19.25,19.25,19.25,19.25,52
20150201|2014-12-04 06:30,4,19.25,19.25,19.2,19.2,30
20150201|2014-12-04 07:00,4,19.2,19.2,19.1,19.2,219
20150201|2014-12-04 07:30,4,19.15,19.6,19.1,19.6,508
20150201|2014-12-04 08:00,4,19.6,19.6,19.4,19.4,755
20150201|2014-12-04 08:30,4,19.5,19.65,19.45,19.65,491
20150201|2014-12-04 09:00,4,19.6,19.6,19.6,19.6,1
20150201|2014-12-04 09:30,4,19.75,19.8,19.75,19.8,322
20150201|2014-12-04 10:00,4,19.75,19.8,19.75,19.75,314
20150201|2014-12-05 02:00,5,19.5,19.5,19.4,19.4,14
20150201|2014-12-05 02:30,5,19.4,19.4,19.4,19.4,88
20150201|2014-12-05 03:00,5,19.4,19.4,19.4,19.4,62
20150201|2014-12-05 03:30,5,19.4,19.4,19.4,19.4,195
20150201|2014-12-05 04:00,5,19.4,19.4,19.4,19.4,100
20150201|2014-12-05 04:30,5,19.4,19.4,19.4,19.4,68
20150201|2014-12-05 06:00,5,19.35,19.35,19.35,19.35,55
20150201|2014-12-05 07:00,5,19.35,19.35,19.35,19.35,100
20150201|2014-12-05 07:30,5,19.3,19.3,19.3,19.3,47
20150201|2014-12-05 08:00,5,19.4,19.4,19.4,19.4,209
20150201|2014-12-05 08:30,5,19.4,19.4,19.35,19.4,41
20150201|2014-12-05 09:00,5,19.45,19.45,19.4,19.4,502
20150201|2014-12-05 09:30,5,19.4,19.4,19.4,19.4,100
20150201|2014-12-05 10:00,5,19.4,19.4,19.3,19.4,270
20150201|2014-12-08 02:00,8,19.6,19.6,19.45,19.45,37
20150201|2014-12-08 02:30,8,19.5,19.5,19.5,19.5,5
20150201|2014-12-08 04:00,8,19.65,19.65,19.65,19.65,8
20150201|2014-12-08 04:30,8,19.65,19.65,19.65,19.65,203
20150201|2014-12-08 06:30,8,19.7,19.7,19.7,19.7,8
20150201|2014-12-08 07:00,8,19.75,19.75,19.75,19.75,262
20150201|2014-12-08 08:30,8,19.55,19.55,19.55,19.55,100
20150201|2014-12-08 09:00,8,19.5,19.5,19.45,19.45,108
20150201|2014-12-08 09:30,8,19.45,19.5,19.45,19.5,1252
20150201|2014-12-08 10:00,8,19.55,19.65,19.55,19.65,308
20150201|2014-12-08 10:30,8,19.65,19.65,19.65,19.65,15
20150201|2014-12-09 02:00,9,20,20.05,20,20.05,25
20150201|2014-12-09 02:30,9,20.15,20.5,20.15,20.3,227
20150201|2014-12-09 03:00,9,20.35,20.35,20.2,20.2,9
20150201|2014-12-09 03:30,9,20.15,20.15,20.15,20.15,33
20150201|2014-12-09 04:00,9,20.15,20.15,20.05,20.05,294
20150201|2014-12-09 04:30,9,20.05,20.25,20.05,20.2,214
20150201|2014-12-09 05:00,9,20.25,20.3,20.2,20.3,388
20150201|2014-12-09 05:30,9,20.3,20.35,20.3,20.35,692
20150201|2014-12-09 06:00,9,20.35,20.4,20.3,20.4,102
20150201|2014-12-09 06:30,9,20.55,20.65,20.5,20.5,365
20150201|2014-12-09 07:00,9,20.45,20.5,20.4,20.5,42
20150201|2014-12-09 07:30,9,20.55,20.55,20.45,20.45,12
20150201|2014-12-09 08:00,9,20.55,20.75,20.55,20.75,131
20150201|2014-12-09 08:30,9,20.75,20.75,20.65,20.7,537
20150201|2014-12-09 09:00,9,20.6,20.75,20.55,20.75,345
20150201|2014-12-09 09:30,9,20.75,20.8,20.65,20.65,59
20150201|2014-12-09 10:00,9,20.7,20.7,20.6,20.6,281
20150201|2014-12-10 02:00,10,20.25,20.35,20.25,20.3,534
20150201|2014-12-10 02:30,10,20.35,20.55,20.35,20.55,240
20150201|2014-12-10 03:00,10,20.6,20.65,20.55,20.55,418
20150201|2014-12-10 03:30,10,20.5,20.6,20.5,20.6,344
20150201|2014-12-10 04:00,10,20.65,20.75,20.65,20.75,196
20150201|2014-12-10 04:30,10,20.8,20.8,20.8,20.8,52
20150201|2014-12-10 05:00,10,20.85,20.9,20.85,20.9,469
20150201|2014-12-10 05:30,10,20.95,21,20.95,20.95,1481
20150201|2014-12-10 06:00,10,20.95,20.95,20.9,20.9,5
20150201|2014-12-10 06:30,10,20.95,21.05,20.95,21,196
20150201|2014-12-10 07:00,10,21,21,21,21,60
20150201|2014-12-10 07:30,10,20.95,20.95,20.95,20.95,8
20150201|2014-12-10 08:00,10,20.95,21,20.95,21,16
20150201|2014-12-10 08:30,10,21,21.2,21,21.15,297
20150201|2014-12-10 09:00,10,21.15,21.25,21.1,21.1,363
20150201|2014-12-10 09:30,10,21.15,21.15,21.05,21.05,86
20150201|2014-12-10 10:00,10,20.85,20.95,20.8,20.8,637
20150201|2014-12-11 02:00,11,21.1,21.1,21,21,32
20150201|2014-12-11 02:30,11,20.95,21.1,20.95,21,436
20150201|2014-12-11 03:00,11,21.1,21.2,21.1,21.1,154
20150201|2014-12-11 03:30,11,21.15,21.15,21.15,21.15,202
20150201|2014-12-11 04:00,11,21.15,21.15,21.15,21.15,2
20150201|2014-12-11 04:30,11,21.15,21.2,21.15,21.2,255
20150201|2014-12-11 05:00,11,21.2,21.4,21.2,21.4,10
20150201|2014-12-11 05:30,11,21.45,21.75,21.4,21.75,86
20150201|2014-12-11 06:00,11,21.75,21.95,21.7,21.9,473
20150201|2014-12-11 06:30,11,21.9,21.95,21.75,21.75,143
20150201|2014-12-11 07:00,11,21.7,21.8,21.7,21.8,35
20150201|2014-12-11 07:30,11,21.75,21.75,21.65,21.7,303
20150201|2014-12-11 08:00,11,21.65,21.65,21.6,21.6,18
20150201|2014-12-11 08:30,11,21.5,21.5,21.4,21.45,136
20150201|2014-12-11 09:00,11,21.55,21.55,21.45,21.5,13
20150201|2014-12-11 09:30,11,21.5,21.5,21.4,21.4,764
20150201|2014-12-11 10:00,11,21.4,21.4,21.15,21.2,324
20150201|2014-12-12 02:00,12,22.25,22.65,22.25,22.65,396
20150201|2014-12-12 02:30,12,22.7,22.95,22.7,22.95,46
20150201|2014-12-12 03:00,12,23,23.15,22.75,22.75,694
20150201|2014-12-12 03:30,12,22.8,22.85,22.65,22.65,543
20150201|2014-12-12 04:30,12,22.9,22.9,22.9,22.9,260
20150201|2014-12-12 05:00,12,22.95,22.95,22.9,22.9,104
20150201|2014-12-12 05:30,12,22.95,22.95,22.95,22.95,7
20150201|2014-12-12 06:00,12,22.8,22.8,22.7,22.7,405
20150201|2014-12-12 07:00,12,22.85,22.85,22.85,22.85,10
20150201|2014-12-12 07:30,12,22.9,23.05,22.9,23.05,350
20150201|2014-12-12 08:00,12,23,23,23,23,14
20150201|2014-12-12 08:30,12,22.9,22.9,22.4,22.4,230
20150201|2014-12-12 09:00,12,22.45,22.5,22.4,22.4,1177
20150201|2014-12-12 09:30,12,22.35,22.8,22.35,22.8,1465
20150201|2014-12-12 10:00,12,22.85,23.05,22.7,22.95,736
20150201|2014-12-15 02:00,15,22.95,22.95,22.7,22.7,364
20150201|2014-12-15 02:30,15,22.8,22.9,22.75,22.75,101
20150201|2014-12-15 03:00,15,22.7,22.7,22.7,22.7,600
20150201|2014-12-15 03:30,15,22.65,22.75,22.65,22.65,14
20150201|2014-12-15 04:00,15,22.6,22.65,22.6,22.65,314
20150201|2014-12-15 04:30,15,22.7,22.7,22.6,22.6,471
20150201|2014-12-15 05:00,15,22.7,22.7,22.7,22.7,26
20150201|2014-12-15 05:30,15,22.8,22.85,22.8,22.85,161
20150201|2014-12-15 06:30,15,22.85,22.85,22.85,22.85,3
20150201|2014-12-15 07:00,15,22.8,22.8,22.8,22.8,38
20150201|2014-12-15 07:30,15,22.9,23.15,22.9,23,61
20150201|2014-12-15 08:00,15,23,23,22.75,22.75,263
20150201|2014-12-15 08:30,15,22.75,22.8,22.6,22.8,247
20150201|2014-12-15 09:00,15,22.85,23.3,22.85,23.25,720
20150201|2014-12-15 09:30,15,23.3,23.5,23.15,23.35,86
20150201|2014-12-15 10:00,15,23.35,23.9,23.35,23.8,620
20150201|2014-12-16 02:00,16,23.3,23.6,23.3,23.6,864
20150201|2014-12-16 02:30,16,23.55,23.8,23.5,23.7,826
20150201|2014-12-16 03:00,16,23.75,23.95,23.5,23.5,1100
20150201|2014-12-16 03:30,16,23.55,23.7,23.45,23.45,103
20150201|2014-12-16 04:00,16,23.45,23.6,23.45,23.55,350
20150201|2014-12-16 04:30,16,23.55,23.55,23.45,23.45,53
20150201|2014-12-16 05:00,16,23.6,23.6,23.55,23.55,206
20150201|2014-12-16 05:30,16,23.6,23.9,23.6,23.9,24
20150201|2014-12-16 06:00,16,24,24.35,24,24.25,164
20150201|2014-12-16 06:30,16,24.25,24.5,24.2,24.45,69
20150201|2014-12-16 07:00,16,24.45,24.45,23.9,23.9,197
20150201|2014-12-16 07:30,16,23.95,24.15,23.95,24.15,77
20150201|2014-12-16 08:00,16,24,24.1,23.95,24.1,74
20150201|2014-12-16 08:30,16,24.1,24.2,23.85,24,375
20150201|2014-12-16 09:00,16,24,24.2,23.7,23.7,885
20150201|2014-12-16 09:30,16,23.75,23.8,23.3,23.3,599
20150201|2014-12-16 10:00,16,23.25,23.25,22.75,22.85,880
20150201|2014-12-17 02:00,17,23.85,23.95,23.6,23.8,153
20150201|2014-12-17 02:30,17,23.7,23.7,23.2,23.6,368
20150201|2014-12-17 03:00,17,23.6,23.75,23.5,23.5,84
20150201|2014-12-17 04:30,17,23.6,23.9,23.6,23.75,184
20150201|2014-12-17 05:00,17,23.7,23.75,23.6,23.75,70
20150201|2014-12-17 05:30,17,23.75,23.85,23.75,23.85,18
20150201|2014-12-17 06:00,17,23.75,23.75,23.65,23.65,24
20150201|2014-12-17 06:30,17,23.75,23.75,23.75,23.75,107
20150201|2014-12-17 07:00,17,23.75,23.85,23.75,23.85,22
20150201|2014-12-17 07:30,17,23.85,24,23.8,24,218
20150201|2014-12-17 08:00,17,24.2,24.35,24.2,24.2,122
20150201|2014-12-17 08:30,17,24.1,24.1,23.65,23.65,223
20150201|2014-12-17 09:00,17,23.7,23.8,23.55,23.6,244
20150201|2014-12-17 09:30,17,23.85,23.85,23.65,23.7,373
20150201|2014-12-17 10:00,17,23.65,23.65,23.45,23.5,595
20150201|2014-12-18 02:00,18,22.3,22.35,21.9,22.3,378
20150201|2014-12-18 02:30,18,22.35,22.5,22.1,22.2,701
20150201|2014-12-18 03:00,18,22.25,22.3,22.1,22.1,350
20150201|2014-12-18 03:30,18,22.05,22.35,21.95,22.35,585
20150201|2014-12-18 04:00,18,22.3,22.35,22.2,22.2,114
20150201|2014-12-18 04:30,18,22.2,22.3,22.2,22.2,281
20150201|2014-12-18 05:00,18,22.2,22.2,22.2,22.2,20
20150201|2014-12-18 05:30,18,22.2,22.3,22.2,22.25,580
20150201|2014-12-18 06:00,18,22.25,22.35,22.25,22.35,225
20150201|2014-12-18 06:30,18,22.25,22.25,22.1,22.25,304
20150201|2014-12-18 07:00,18,22.25,22.3,22.25,22.3,123
20150201|2014-12-18 07:30,18,22.25,22.25,22.1,22.1,389
20150201|2014-12-18 08:00,18,22.1,22.15,22.05,22.15,118
20150201|2014-12-18 08:30,18,22.2,22.35,22.15,22.3,268
20150201|2014-12-18 09:00,18,22.3,22.35,22.15,22.2,282
20150201|2014-12-18 09:30,18,22.15,22.35,22.1,22.35,199
20150201|2014-12-18 10:00,18,22.4,22.55,22.3,22.35,928
20150201|2014-12-18 10:30,18,22.3,22.3,22.3,22.3,76
20150201|2014-12-19 02:00,19,21.85,22.05,21.85,22.05,270
20150201|2014-12-19 02:30,19,22.1,22.1,21.9,21.9,146
20150201|2014-12-19 03:00,19,21.9,22.05,21.9,21.9,145
20150201|2014-12-19 03:30,19,21.95,22.1,21.95,22.05,316
20150201|2014-12-19 04:00,19,22.05,22.15,22.05,22.15,111
20150201|2014-12-19 04:30,19,22.15,22.3,22.15,22.3,144
20150201|2014-12-19 05:00,19,22.25,22.3,22.15,22.25,28
20150201|2014-12-19 05:30,19,22.3,22.55,22.25,22.25,59
20150201|2014-12-19 06:00,19,22.25,22.65,22.25,22.6,760
20150201|2014-12-19 06:30,19,22.5,22.55,22.45,22.55,39
20150201|2014-12-19 07:00,19,22.55,22.7,22.55,22.55,309
20150201|2014-12-19 07:30,19,22.5,22.85,22.45,22.8,167
20150201|2014-12-19 08:00,19,22.75,22.8,22.6,22.7,138
20150201|2014-12-19 08:30,19,22.75,22.85,22.7,22.8,308
20150201|2014-12-19 09:00,19,22.8,22.8,22.4,22.4,230
20150201|2014-12-19 09:30,19,22.5,22.65,22.45,22.45,511
20150201|2014-12-19 10:00,19,22.5,22.6,22.4,22.6,508
20150201|2014-12-19 10:30,19,22.6,22.6,22.6,22.6,52
20150201|2014-12-22 02:00,22,22.25,22.3,22.1,22.1,61
20150201|2014-12-22 02:30,22,22.1,22.45,22.1,22.3,264
20150201|2014-12-22 03:00,22,22.25,22.25,22.15,22.15,90
20150201|2014-12-22 03:30,22,22.15,22.25,22.1,22.25,87
20150201|2014-12-22 04:00,22,22.25,22.3,22.25,22.3,53
20150201|2014-12-22 04:30,22,22.3,22.3,22.25,22.25,99
20150201|2014-12-22 05:00,22,22.2,22.2,22.1,22.1,20
20150201|2014-12-22 05:30,22,22.15,22.15,22.15,22.15,24
20150201|2014-12-22 06:00,22,22.15,22.15,22.15,22.15,6
20150201|2014-12-22 06:30,22,22.15,22.15,22.15,22.15,7
20150201|2014-12-22 07:00,22,22.2,22.25,22.2,22.25,50
20150201|2014-12-22 07:30,22,22.25,22.35,22.2,22.2,30
20150201|2014-12-22 08:00,22,22.3,22.3,22.3,22.3,1
20150201|2014-12-22 08:30,22,22.3,22.45,22.3,22.4,55
20150201|2014-12-22 09:00,22,22.45,22.5,22.3,22.45,42
20150201|2014-12-22 09:30,22,22.3,22.3,22.3,22.3,9
20150201|2014-12-22 10:00,22,22.3,22.3,22,22,445
20150201|2014-12-22 10:30,22,22,22,22,22,101
20150201|2014-12-23 02:00,23,22.15,22.15,22,22,14
20150201|2014-12-23 02:30,23,22.05,22.1,22.05,22.05,48
20150201|2014-12-23 03:00,23,22.05,22.1,22,22.1,108
20150201|2014-12-23 03:30,23,22.1,22.1,22.05,22.05,11
20150201|2014-12-23 04:30,23,22.05,22.15,22.05,22.15,182
20150201|2014-12-23 05:00,23,22.15,22.15,22.05,22.05,7
20150201|2014-12-23 05:30,23,22.05,22.15,22.05,22.15,25
20150201|2014-12-23 06:00,23,22.15,22.15,22.15,22.15,1
20150201|2014-12-23 06:30,23,22.15,22.15,22.1,22.15,30
20150201|2014-12-23 07:00,23,22.15,22.15,22.15,22.15,19
20150201|2014-12-23 07:30,23,22.15,22.2,22.1,22.2,50
20150201|2014-12-23 08:00,23,22.15,22.15,22.1,22.1,5
20150201|2014-12-23 08:30,23,22.15,22.15,22.05,22.1,44
20150201|2014-12-23 09:00,23,22.15,22.15,22.1,22.1,22
20150201|2014-12-23 09:30,23,22.1,22.15,22.05,22.15,160
20150201|2014-12-23 10:00,23,22.15,22.15,22.05,22.05,745
20150201|2014-12-23 10:30,23,22.1,22.1,22.1,22.1,22
20150201|2014-12-29 02:00,29,22.2,22.2,22.2,22.2,2
20150201|2014-12-29 02:30,29,22.2,22.5,22.2,22.5,173
20150201|2014-12-29 03:00,29,22.5,22.8,22.5,22.75,135
20150201|2014-12-29 03:30,29,22.8,22.9,22.75,22.85,45
20150201|2014-12-29 04:00,29,22.65,22.8,22.65,22.8,99
20150201|2014-12-29 04:30,29,23,23.1,22.65,22.75,164
20150201|2014-12-29 05:00,29,22.7,22.7,22.55,22.55,13
20150201|2014-12-29 05:30,29,22.8,22.8,22.75,22.75,8
20150201|2014-12-29 06:00,29,22.8,22.8,22.8,22.8,4
20150201|2014-12-29 06:30,29,22.8,22.85,22.8,22.85,8
20150201|2014-12-29 07:00,29,22.85,22.95,22.85,22.95,20
20150201|2014-12-29 07:30,29,22.9,22.9,22.85,22.85,7
20150201|2014-12-29 08:00,29,22.9,22.9,22.9,22.9,11
20150201|2014-12-29 08:30,29,22.85,22.85,22.7,22.75,91
20150201|2014-12-29 09:00,29,22.75,23.05,22.75,23,529
20150201|2014-12-29 09:30,29,23.05,23.05,22.85,22.9,212
20150201|2014-12-29 10:00,29,22.95,23,22.85,22.95,234
20150201|2014-12-29 10:30,29,22.75,22.75,22.75,22.75,22
20150201|2014-12-30 02:00,30,22.8,23.1,22.8,23,136
20150201|2014-12-30 02:30,30,23.05,23.1,22.9,22.9,171
20150201|2014-12-30 03:00,30,22.95,22.95,22.8,22.8,74
20150201|2014-12-30 03:30,30,22.75,22.8,22.75,22.8,3
20150201|2014-12-30 04:00,30,22.8,22.8,22.8,22.8,5
20150201|2014-12-30 04:30,30,22.8,22.9,22.8,22.9,110
20150201|2014-12-30 05:00,30,22.9,23.05,22.9,23,17
20150201|2014-12-30 06:00,30,23.05,23.05,23.05,23.05,6
20150201|2014-12-30 06:30,30,23.05,23.05,23.05,23.05,4
20150201|2014-12-30 07:00,30,23.1,23.15,23.1,23.15,23
20150201|2014-12-30 07:30,30,23.1,23.15,23.1,23.1,11
20150201|2014-12-30 08:00,30,23.05,23.15,23.05,23.15,3
20150201|2014-12-30 08:30,30,23.1,23.3,23.1,23.3,37
20150201|2014-12-30 09:00,30,23.4,23.4,23.3,23.35,58
20150201|2014-12-30 09:30,30,23.35,23.4,23.25,23.25,92
20150201|2014-12-30 10:00,30,23.4,23.55,23.4,23.55,208
20150201|2014-12-30 10:30,30,23.15,23.15,23.15,23.15,22
20150201|2015-01-02 02:00,2,23.45,23.8,23.45,23.8,112
20150201|2015-01-02 02:30,2,23.85,24.3,23.85,24.3,43
20150201|2015-01-02 03:00,2,24.3,24.8,24.3,24.35,744
20150201|2015-01-02 03:30,2,24.4,24.4,24.3,24.3,117
20150201|2015-01-02 04:00,2,24.3,24.5,24.25,24.45,173
20150201|2015-01-02 04:30,2,24.45,24.45,24.45,24.45,39
20150201|2015-01-02 05:00,2,24.45,24.6,24.4,24.6,112
20150201|2015-01-02 05:30,2,24.7,24.7,24.65,24.65,40
20150201|2015-01-02 06:00,2,24.6,24.65,24.5,24.5,69
20150201|2015-01-02 06:30,2,24.5,24.5,24.5,24.5,10
20150201|2015-01-02 07:00,2,24.5,24.5,24.45,24.45,5
20150201|2015-01-02 07:30,2,24.5,24.5,24.35,24.35,15
20150201|2015-01-02 08:00,2,24.3,24.3,24.1,24.15,17
20150201|2015-01-02 08:30,2,24.15,24.15,24,24.1,30
20150201|2015-01-02 09:00,2,24.1,24.45,24.1,24.45,78
20150201|2015-01-02 09:30,2,24.6,25.05,24.55,24.85,149
20150201|2015-01-02 10:00,2,24.9,25.2,24.75,24.85,2359
20150201|2015-01-02 10:30,2,24.85,24.85,24.85,24.85,32
20150201|2015-01-05 02:00,5,25.15,25.2,24.65,24.75,217
20150201|2015-01-05 02:30,5,24.7,24.8,24.6,24.6,574
20150201|2015-01-05 03:00,5,24.65,24.8,24.65,24.7,129
20150201|2015-01-05 03:30,5,24.7,24.9,24.7,24.9,387
20150201|2015-01-05 04:00,5,24.85,24.85,24.75,24.8,399
20150201|2015-01-05 04:30,5,24.9,25,24.85,25,59
20150201|2015-01-05 05:00,5,25.05,25.05,24.75,24.75,987
20150201|2015-01-05 05:30,5,24.85,24.9,24.8,24.85,875
20150201|2015-01-05 06:00,5,24.85,24.9,24.8,24.8,123
20150201|2015-01-05 06:30,5,24.8,24.85,24.8,24.8,114
20150201|2015-01-05 07:00,5,24.8,24.9,24.8,24.9,98
20150201|2015-01-05 07:30,5,24.95,25.1,24.9,25.1,321
20150201|2015-01-05 08:00,5,25.1,25.1,24.9,24.95,491
20150201|2015-01-05 08:30,5,24.9,25.5,24.9,25.4,721
20150201|2015-01-05 09:00,5,25.35,25.45,25.3,25.45,304
20150201|2015-01-05 09:30,5,25.5,25.6,25.5,25.5,177
20150201|2015-01-05 10:00,5,25.55,26.25,25.55,26.15,1198
20150201|2015-01-05 10:30,5,26.05,26.05,26.05,26.05,30
20150201|2015-01-06 02:00,6,25.9,26,25.8,25.9,146
20150201|2015-01-06 02:30,6,25.9,26.35,25.9,26.2,132
20150201|2015-01-06 03:00,6,26.2,26.3,26.1,26.1,153
20150201|2015-01-06 03:30,6,26.05,26.2,25.95,26.2,194
20150201|2015-01-06 04:00,6,26.2,26.2,26,26,13
20150201|2015-01-06 04:30,6,26.1,26.3,26.1,26.2,166
20150201|2015-01-06 05:00,6,26.2,26.2,25.85,25.85,238
20150201|2015-01-06 05:30,6,25.75,25.75,25.65,25.65,219
20150201|2015-01-06 06:00,6,25.7,25.75,25.7,25.75,117
20150201|2015-01-06 06:30,6,25.65,25.75,25.65,25.75,56
20150201|2015-01-06 07:00,6,25.7,25.8,25.6,25.75,82
20150201|2015-01-06 07:30,6,25.75,25.8,25.7,25.7,83
20150201|2015-01-06 08:00,6,25.65,25.65,25.4,25.4,177
20150201|2015-01-06 08:30,6,25.5,25.6,25.4,25.55,231
20150201|2015-01-06 09:00,6,25.6,25.6,25.15,25.15,387
20150201|2015-01-06 09:30,6,25.1,25.35,25.1,25.35,14
20150201|2015-01-06 10:00,6,25.6,26.25,25.6,26.15,839
20150201|2015-01-06 10:30,6,26.05,26.05,26.05,26.05,22
20150201|2015-01-07 02:00,7,25.7,25.85,25.6,25.65,126
20150201|2015-01-07 02:30,7,25.6,25.75,25.6,25.6,131
20150201|2015-01-07 03:00,7,25.55,25.8,25.5,25.75,448
20150201|2015-01-07 03:30,7,25.85,26.05,25.75,25.75,91
20150201|2015-01-07 04:00,7,25.65,25.65,25.4,25.4,33
20150201|2015-01-07 04:30,7,25.4,25.4,25.2,25.2,213
20150201|2015-01-07 05:00,7,25.2,25.2,25.15,25.15,165
20150201|2015-01-07 05:30,7,25.2,25.25,25.2,25.25,85
20150201|2015-01-07 06:00,7,25.2,25.3,25.15,25.3,21
20150201|2015-01-07 06:30,7,25.25,25.25,25.25,25.25,24
20150201|2015-01-07 07:00,7,25.1,25.15,25.05,25.05,824
20150201|2015-01-07 07:30,7,25.1,25.2,25.05,25.2,505
20150201|2015-01-07 08:00,7,25.05,25.1,25.05,25.1,198
20150201|2015-01-07 08:30,7,25.1,25.1,24.95,24.95,1038
20150201|2015-01-07 09:00,7,24.95,25.1,24.95,25.05,571
20150201|2015-01-07 09:30,7,25.05,25.25,25,25.15,997
20150201|2015-01-07 10:00,7,25.1,25.45,25.05,25.4,1005
20150201|2015-01-07 10:30,7,25.55,25.55,25.55,25.55,257
20150201|2015-01-08 02:00,8,24.8,24.8,24.45,24.45,171
20150201|2015-01-08 02:30,8,24.4,24.5,24.3,24.35,343
20150201|2015-01-08 03:00,8,24.3,24.45,24.25,24.45,279
20150201|2015-01-08 03:30,8,24.45,24.45,24.35,24.4,33
20150201|2015-01-08 04:00,8,24.35,24.5,24.35,24.5,118
20150201|2015-01-08 04:30,8,24.4,24.4,24.4,24.4,41
20150201|2015-01-08 05:00,8,24.35,24.35,24.25,24.25,279
20150201|2015-01-08 05:30,8,24.25,24.3,24.2,24.3,38
20150201|2015-01-08 06:00,8,24.25,24.25,24.05,24.05,789
20150201|2015-01-08 06:30,8,24.05,24.05,23.9,24,594
20150201|2015-01-08 07:00,8,24.05,24.1,24,24.1,131
20150201|2015-01-08 07:30,8,24.05,24.1,24.05,24.1,75
20150201|2015-01-08 08:00,8,24.15,24.15,24.05,24.1,195
20150201|2015-01-08 08:30,8,24.1,24.15,24,24.15,258
20150201|2015-01-08 09:00,8,24.05,24.1,24,24,225
20150201|2015-01-08 09:30,8,24.05,24.1,23.9,23.95,348
20150201|2015-01-08 10:00,8,23.9,24.05,23.85,23.85,1213
20150201|2015-01-08 10:30,8,23.7,23.7,23.7,23.7,97
20150201|2015-01-09 02:00,9,24.15,24.25,24.1,24.15,228
20150201|2015-01-09 02:30,9,24.1,24.1,23.9,23.9,73
20150201|2015-01-09 03:00,9,23.8,23.8,23.55,23.55,588
20150201|2015-01-09 03:30,9,23.6,23.85,23.6,23.85,152
20150201|2015-01-09 04:00,9,23.85,23.95,23.8,23.9,321
20150201|2015-01-09 04:30,9,23.95,24.2,23.85,24.2,342
20150201|2015-01-09 05:00,9,24.05,24.1,24.05,24.05,260
20150201|2015-01-09 05:30,9,24.1,24.2,24.1,24.15,505
20150201|2015-01-09 07:00,9,24.1,24.25,24.05,24.25,36
20150201|2015-01-09 07:30,9,23.95,24.05,23.5,23.55,458
20150201|2015-01-09 08:00,9,23.6,23.7,23.55,23.6,339
20150201|2015-01-09 08:30,9,23.85,24.4,23.8,24.4,289
20150201|2015-01-09 09:00,9,24.5,24.8,24.1,24.75,810
20150201|2015-01-09 09:30,9,24.85,24.95,24.4,24.5,415
20150201|2015-01-09 10:00,9,24.8,24.9,24.5,24.5,698
20150201|2015-01-09 10:30,9,24.45,24.45,24.45,24.45,84
20150201|2015-01-12 02:00,12,24.2,24.25,24.05,24.05,261
20150201|2015-01-12 02:30,12,23.95,24.35,23.9,24.35,331
20150201|2015-01-12 03:00,12,24.35,24.8,24.35,24.55,143
20150201|2015-01-12 03:30,12,24.5,24.55,24.2,24.2,101
20150201|2015-01-12 04:00,12,24.15,24.3,24.1,24.3,153
20150201|2015-01-12 04:30,12,24.25,24.25,24.25,24.25,5
20150201|2015-01-12 05:00,12,24.3,24.3,24.3,24.3,6
20150201|2015-01-12 05:30,12,24.25,24.35,24.25,24.3,17
20150201|2015-01-12 06:00,12,24.4,24.5,24.4,24.45,19
20150201|2015-01-12 06:30,12,24.4,24.65,24.4,24.65,18
20150201|2015-01-12 07:00,12,24.7,24.85,24.7,24.85,30
20150201|2015-01-12 07:30,12,24.8,24.9,24.8,24.8,351
20150201|2015-01-12 08:00,12,24.8,24.85,24.75,24.8,21
20150201|2015-01-12 08:30,12,24.75,25.65,24.75,25.65,986
20150201|2015-01-12 09:00,12,25.65,25.65,25.05,25.25,224
20150201|2015-01-12 09:30,12,25.3,25.3,25,25,471
20150201|2015-01-12 10:00,12,24.95,25,24.75,24.75,1308
20150201|2015-01-12 10:30,12,24.75,24.75,24.75,24.75,22
20150201|2015-01-13 02:00,13,24.9,24.95,24.65,24.7,75
20150201|2015-01-13 02:30,13,24.55,24.8,24.55,24.8,28
20150201|2015-01-13 03:00,13,24.75,24.85,24.55,24.6,55
20150201|2015-01-13 03:30,13,24.7,24.7,24.25,24.35,652
20150201|2015-01-13 04:00,13,24.4,24.45,24.35,24.45,80
20150201|2015-01-13 04:30,13,24.55,24.55,24.4,24.55,219
20150201|2015-01-13 05:00,13,24.55,24.55,24.4,24.4,169
20150201|2015-01-13 05:30,13,24.25,24.3,24.2,24.2,103
20150201|2015-01-13 06:00,13,24.15,24.4,24.15,24.4,189
20150201|2015-01-13 06:30,13,24.4,24.4,24.35,24.4,343
20150201|2015-01-13 07:00,13,24.35,24.4,24.3,24.4,595
20150201|2015-01-13 07:30,13,24.3,24.4,24.3,24.35,119
20150201|2015-01-13 08:00,13,24.3,24.45,24.15,24.35,161
20150201|2015-01-13 08:30,13,24.4,24.4,24.15,24.25,95
20150201|2015-01-13 09:00,13,24.2,24.35,24.15,24.25,338
20150201|2015-01-13 09:30,13,24.15,24.15,24.1,24.15,740
20150201|2015-01-13 10:00,13,24.1,24.2,24,24.05,1239
20150201|2015-01-13 10:30,13,23.95,23.95,23.95,23.95,25
20150201|2015-01-14 02:00,14,25,25.35,24.95,25.1,265
20150201|2015-01-14 02:30,14,25.1,25.15,24.55,24.85,541
20150201|2015-01-14 03:00,14,24.85,24.95,24.65,24.7,51
20150201|2015-01-14 03:30,14,24.65,24.65,24.25,24.25,760
20150201|2015-01-14 04:00,14,24.2,24.35,24.1,24.35,1058
20150201|2015-01-14 04:30,14,24.4,24.55,24.3,24.55,286
20150201|2015-01-14 05:00,14,24.5,24.6,24.45,24.45,570
20150201|2015-01-14 05:30,14,24.45,24.55,24.4,24.55,707
20150201|2015-01-14 06:00,14,24.5,24.65,24.5,24.6,18
20150201|2015-01-14 06:30,14,24.7,24.85,24.7,24.8,73
20150201|2015-01-14 07:00,14,24.85,24.95,24.7,24.95,370
20150201|2015-01-14 07:30,14,25,25.3,25,25.2,389
20150201|2015-01-14 08:00,14,25.15,25.25,25.1,25.2,952
20150201|2015-01-14 08:30,14,25.15,25.25,24.95,25,1722
20150201|2015-01-14 09:00,14,25,25,24.75,24.85,323
20150201|2015-01-14 09:30,14,24.95,25.05,24.85,25,274
20150201|2015-01-14 10:00,14,25.15,25.2,25.05,25.1,577
20150201|2015-01-14 10:30,14,25.05,25.05,25.05,25.05,53
20150201|2015-01-15 02:00,15,24.25,24.45,23.75,24.35,369
20150201|2015-01-15 02:30,15,24.45,24.55,24.4,24.55,133
20150201|2015-01-15 03:00,15,24.55,24.55,24.4,24.45,195
20150201|2015-01-15 03:30,15,24.45,25.9,24.45,25.4,728
20150201|2015-01-15 04:00,15,25.6,25.65,24.7,24.9,328
20150201|2015-01-15 04:30,15,24.95,25.7,24.95,25.45,1164
20150201|2015-01-15 05:00,15,25.5,26.1,25.45,25.75,1138
20150201|2015-01-15 05:30,15,25.85,25.95,25.3,25.35,1270
20150201|2015-01-15 06:00,15,25.4,25.4,24.75,24.75,435
20150201|2015-01-15 06:30,15,24.7,24.9,24.55,24.8,139
20150201|2015-01-15 07:00,15,24.8,24.8,24.75,24.75,8
20150201|2015-01-15 07:30,15,24.7,24.85,24.55,24.65,207
20150201|2015-01-15 08:00,15,24.6,24.7,24.6,24.7,62
20150201|2015-01-15 08:30,15,24.7,25.15,24.65,24.95,462
20150201|2015-01-15 09:00,15,24.9,24.9,24.55,24.55,108
20150201|2015-01-15 09:30,15,24.55,25,24.4,24.9,775
20150201|2015-01-15 10:00,15,25,25.3,24.95,25.2,1069
20150201|2015-01-15 10:30,15,24.95,24.95,24.95,24.95,22
20150201|2015-01-16 02:00,16,25.25,25.35,25.1,25.3,583
20150201|2015-01-16 02:30,16,25.35,25.65,25.3,25.3,491
20150201|2015-01-16 03:00,16,25.35,25.6,25.35,25.55,138
20150201|2015-01-16 03:30,16,25.6,26.15,25.55,25.65,2018
20150201|2015-01-16 04:00,16,25.65,25.9,25.65,25.85,239
20150201|2015-01-16 04:30,16,25.8,25.95,25.75,25.85,218
20150201|2015-01-16 05:00,16,25.75,25.8,25.5,25.5,96
20150201|2015-01-16 05:30,16,25.5,25.75,25.45,25.75,352
20150201|2015-01-16 06:00,16,25.65,25.7,25.65,25.7,13
20150201|2015-01-16 06:30,16,25.75,25.8,25.65,25.75,343
20150201|2015-01-16 07:00,16,25.8,25.95,25.7,25.9,423
20150201|2015-01-16 07:30,16,25.8,26,25.7,25.7,663
20150201|2015-01-16 08:00,16,25.7,25.7,25.55,25.65,431
20150201|2015-01-16 08:30,16,25.6,25.85,25.35,25.85,228
20150201|2015-01-16 09:00,16,25.65,26.05,25.6,25.75,291
20150201|2015-01-16 09:30,16,25.7,25.8,25.55,25.55,1400
20150201|2015-01-16 10:00,16,25.5,25.6,25.4,25.55,1837
20150201|2015-01-16 10:30,16,25.45,25.45,25.45,25.45,22
20150201|2015-01-19 02:00,19,25.05,25.45,25.05,25.4,542
20150201|2015-01-19 02:30,19,25.4,25.55,25.25,25.4,323
20150201|2015-01-19 03:00,19,25.25,25.35,25.2,25.2,1285
20150201|2015-01-19 03:30,19,25.15,25.15,25.1,25.15,366
20150201|2015-01-19 04:00,19,25.2,25.25,25.2,25.25,121
20150201|2015-01-19 04:30,19,25.2,25.25,25.2,25.2,228
20150201|2015-01-19 05:00,19,25.15,25.15,25.1,25.1,92
20150201|2015-01-19 05:30,19,25.1,25.1,24.95,24.95,497
20150201|2015-01-19 06:00,19,24.85,24.85,24.8,24.8,82
20150201|2015-01-19 06:30,19,24.75,24.75,24.65,24.65,211
20150201|2015-01-19 07:00,19,24.65,24.7,24.5,24.55,178
20150201|2015-01-19 07:30,19,24.6,24.75,24.55,24.7,231
20150201|2015-01-19 08:00,19,24.65,24.7,24.45,24.45,236
20150201|2015-01-19 08:30,19,24.4,24.6,24.4,24.6,181
20150201|2015-01-19 09:00,19,24.55,24.6,24.4,24.6,420
20150201|2015-01-19 09:30,19,24.6,24.8,24.6,24.8,105
20150201|2015-01-19 10:00,19,24.8,24.9,24.75,24.75,470
20150201|2015-01-19 10:30,19,24.4,24.4,24.4,24.4,36
20150201|2015-01-20 02:00,20,24.3,24.3,24.1,24.1,564
20150201|2015-01-20 02:30,20,24.1,24.2,24.05,24.15,1031
20150201|2015-01-20 03:00,20,24.2,24.2,24.05,24.05,320
20150201|2015-01-20 03:30,20,24.15,24.2,24.1,24.15,298
20150201|2015-01-20 04:00,20,24.1,24.1,24.1,24.1,116
20150201|2015-01-20 04:30,20,24.05,24.1,24,24,55
20150201|2015-01-20 05:00,20,23.95,24,23.85,23.9,293
20150201|2015-01-20 05:30,20,23.85,23.85,23.65,23.7,81
20150201|2015-01-20 06:00,20,23.7,23.8,23.6,23.65,260
20150201|2015-01-20 06:30,20,23.65,23.7,23.3,23.4,1663
20150201|2015-01-20 07:00,20,23.4,23.55,23.4,23.55,555
20150201|2015-01-20 07:30,20,23.5,23.7,23.45,23.7,455
20150201|2015-01-20 08:00,20,23.7,23.8,23.7,23.75,449
20150201|2015-01-20 08:30,20,23.8,24.45,23.7,24.3,885
20150201|2015-01-20 09:00,20,24.35,24.45,24.15,24.25,567
20150201|2015-01-20 09:30,20,24.2,24.6,24.2,24.45,1079
20150201|2015-01-20 10:00,20,24.5,24.5,24.3,24.35,817
20150201|2015-01-20 10:30,20,24.3,24.3,24.3,24.3,82
20150201|2015-01-21 02:00,21,24,24.4,24,24.4,1103
20150201|2015-01-21 02:30,21,24.35,24.7,24.3,24.65,351
20150201|2015-01-21 03:00,21,24.6,24.6,24.45,24.6,415
20150201|2015-01-21 03:30,21,24.6,24.85,24.55,24.8,853
20150201|2015-01-21 04:00,21,24.75,24.95,24.45,24.45,141
20150201|2015-01-21 04:30,21,24.55,24.55,24.4,24.55,282
20150201|2015-01-21 05:00,21,24.45,24.8,24.45,24.8,518
20150201|2015-01-21 05:30,21,24.7,24.95,24.7,24.95,154
20150201|2015-01-21 06:00,21,24.85,24.95,24.85,24.95,386
20150201|2015-01-21 06:30,21,24.9,24.95,24.8,24.95,65
20150201|2015-01-21 07:00,21,24.9,24.95,24.8,24.9,351
20150201|2015-01-21 07:30,21,24.9,24.95,24.75,24.9,1832
20150201|2015-01-21 08:00,21,24.9,25.15,24.9,25.05,2251
20150201|2015-01-21 08:30,21,25.1,25.1,23.95,24.3,1491
20150201|2015-01-21 09:00,21,24.4,24.6,23.95,23.95,2317
20150201|2015-01-21 09:30,21,23.95,24.15,23.8,23.8,1311
20150201|2015-01-21 10:00,21,23.8,24.1,23.7,24.05,2460
20150201|2015-01-21 10:30,21,23.95,23.95,23.95,23.95,46
20150201|2015-01-22 02:00,22,23.55,23.6,23.5,23.55,477
20150201|2015-01-22 02:30,22,23.5,23.55,23.45,23.5,429
20150201|2015-01-22 03:00,22,23.5,23.65,23.5,23.6,181
20150201|2015-01-22 03:30,22,23.6,24,23.55,23.9,759
20150201|2015-01-22 04:00,22,23.95,24,23.8,23.85,1572
20150201|2015-01-22 04:30,22,23.8,23.8,23.75,23.75,26
20150201|2015-01-22 05:00,22,23.75,23.75,23.65,23.65,153
20150201|2015-01-22 05:30,22,23.6,23.6,23.4,23.4,789
20150201|2015-01-22 06:00,22,23.45,23.5,23.45,23.5,101
20150201|2015-01-22 06:30,22,23.45,23.45,23.1,23.3,247
20150201|2015-01-22 07:00,22,23.25,23.25,23,23.05,303
20150201|2015-01-22 07:30,22,23.1,23.15,22.35,22.65,1437
20150201|2015-01-22 08:00,22,22.6,22.85,22.5,22.8,1888
20150201|2015-01-22 08:30,22,22.75,23.35,22.75,23,819
20150201|2015-01-22 09:00,22,23,23.1,22.75,22.8,873
20150201|2015-01-22 09:30,22,22.75,22.85,22.45,22.45,686
20150201|2015-01-22 10:00,22,22.45,22.85,22.45,22.7,1333
20150201|2015-01-22 10:30,22,22.9,22.9,22.9,22.9,22
20150201|2015-01-23 02:00,23,22.55,22.55,21.95,22,370
20150201|2015-01-23 02:30,23,22,22.3,22,22.15,1184
20150201|2015-01-23 03:00,23,22.15,22.4,22.15,22.3,1481
20150201|2015-01-23 03:30,23,22.35,22.5,22.3,22.5,770
20150201|2015-01-23 04:00,23,22.55,22.7,22.5,22.65,405
20150201|2015-01-23 04:30,23,22.7,22.9,22.6,22.65,417
20150201|2015-01-23 05:00,23,22.6,22.7,22.6,22.7,558
20150201|2015-01-23 05:30,23,22.65,23,22.65,23,1746
20150201|2015-01-23 06:00,23,23.05,23.05,22.8,22.85,199
20150201|2015-01-23 06:30,23,22.75,22.9,22.7,22.8,547
20150201|2015-01-23 07:00,23,22.8,22.95,22.8,22.8,407
20150201|2015-01-23 07:30,23,22.8,23.15,22.8,23.1,548
20150201|2015-01-23 08:00,23,23.2,23.35,23.1,23.1,660
20150201|2015-01-23 08:30,23,23.15,23.25,23,23,628
20150201|2015-01-23 09:00,23,22.95,23.15,22.95,23.05,410
20150201|2015-01-23 09:30,23,23,23.1,22.7,22.7,278
20150201|2015-01-23 10:00,23,22.8,23,22.75,23,694
20150201|2015-01-23 10:30,23,23,23,23,23,25
20150201|2015-01-26 02:00,26,23.1,23.2,22.8,23.05,495
20150201|2015-01-26 02:30,26,23.1,23.15,22.5,22.55,1357
20150201|2015-01-26 03:00,26,22.5,22.7,22.35,22.7,644
20150201|2015-01-26 03:30,26,22.75,22.8,22.55,22.75,606
20150201|2015-01-26 04:00,26,22.7,22.7,22.45,22.6,395
20150201|2015-01-26 04:30,26,22.65,22.7,22.6,22.7,30
20150201|2015-01-26 05:00,26,22.65,22.65,22.65,22.65,199
20150201|2015-01-26 06:00,26,22.65,22.7,22.65,22.65,57
20150201|2015-01-26 06:30,26,22.65,22.65,22.5,22.5,88
20150201|2015-01-26 07:00,26,22.45,22.5,22.45,22.5,203
20150201|2015-01-26 07:30,26,22.5,22.55,22.45,22.55,249
20150201|2015-01-26 08:00,26,22.55,22.6,22.55,22.6,225
20150201|2015-01-26 08:30,26,22.6,22.75,22.55,22.6,530
20150201|2015-01-26 09:00,26,22.55,22.7,22.55,22.6,239
20150201|2015-01-26 09:30,26,22.6,22.6,22.1,22.1,2499
20150201|2015-01-26 10:00,26,22.05,22.15,21.95,22.1,2944
20150201|2015-01-26 10:30,26,22.15,22.15,22.15,22.15,25
20150201|2015-01-27 02:00,27,21.85,22.1,21.7,21.75,993
20150201|2015-01-27 02:30,27,21.75,21.85,21.65,21.85,2807
20150201|2015-01-27 03:00,27,21.8,22.05,21.8,21.95,1498
20150201|2015-01-27 03:30,27,21.95,22.1,21.95,22.1,172
20150201|2015-01-27 04:00,27,22.1,22.1,21.95,22,280
20150201|2015-01-27 04:30,27,22,22.1,21.95,22.05,166
20150201|2015-01-27 05:00,27,22.1,22.3,22.1,22.25,237
20150201|2015-01-27 05:30,27,22.4,22.45,22.25,22.4,368
20150201|2015-01-27 06:00,27,22.5,22.5,22.35,22.35,396
20150201|2015-01-27 06:30,27,22.35,22.45,22.35,22.4,142
20150201|2015-01-27 07:00,27,22.4,22.9,22.4,22.9,903
20150201|2015-01-27 07:30,27,22.9,23.25,22.85,22.85,2054
20150201|2015-01-27 08:00,27,22.85,23.05,22.8,22.85,551
20150201|2015-01-27 08:30,27,22.85,23.05,22.75,23,310
20150201|2015-01-27 09:00,27,22.9,23.15,22.8,23.15,625
20150201|2015-01-27 09:30,27,23.25,23.65,23.15,23.45,1896
20150201|2015-01-27 10:00,27,23.45,23.45,23.05,23.05,2293
20150201|2015-01-27 10:30,27,23.15,23.15,23.15,23.15,22
20150201|2015-01-28 02:00,28,22.7,22.85,22.55,22.7,690
20150201|2015-01-28 02:30,28,22.7,23.15,22.7,23.15,913
20150201|2015-01-28 03:00,28,23.15,23.4,23.1,23.15,645
20150201|2015-01-28 03:30,28,23.15,23.15,22.75,22.85,106
20150201|2015-01-28 04:00,28,23,23.6,23,23.45,1085
20150201|2015-01-28 04:30,28,23.45,23.45,23,23,54
20150201|2015-01-28 05:00,28,23.1,23.1,22.8,22.8,34
20150201|2015-01-28 05:30,28,22.75,23.05,22.7,22.95,483
20150201|2015-01-28 06:00,28,23.15,23.3,23.15,23.2,72
20150201|2015-01-28 06:30,28,23.1,23.15,23,23,87
20150201|2015-01-28 07:00,28,22.95,22.95,22.65,22.75,707
20150201|2015-01-28 07:30,28,22.8,22.85,22.8,22.85,39
20150201|2015-01-28 08:00,28,22.8,22.8,22.5,22.5,768
20150201|2015-01-28 08:30,28,22.55,22.75,22.5,22.55,379
20150201|2015-01-28 09:00,28,22.5,22.75,22.45,22.7,199
20150201|2015-01-28 09:30,28,22.8,23.1,22.75,23,653
20150201|2015-01-28 10:00,28,23.05,23.2,22.9,22.95,1072
20150201|2015-01-28 10:30,28,23,23,23,23,22
20150201|2015-01-29 02:00,29,23.7,24,23.6,23.75,1448
20150201|2015-01-29 02:30,29,23.75,24.05,23.75,24.05,1075
20150201|2015-01-29 03:00,29,24,24.45,23.95,24.35,1078
20150201|2015-01-29 03:30,29,24.3,24.3,23.6,23.8,1819
20150201|2015-01-29 04:00,29,23.75,23.8,23.6,23.65,1045
20150201|2015-01-29 04:30,29,23.65,23.95,23.55,23.9,1037
20150201|2015-01-29 05:00,29,23.9,23.95,23.8,23.8,334
20150201|2015-01-29 05:30,29,23.85,23.85,23.5,23.5,260
20150201|2015-01-29 06:00,29,23.4,23.5,23.35,23.5,210
20150201|2015-01-29 06:30,29,23.45,23.8,23.45,23.8,135
20150201|2015-01-29 07:00,29,23.85,23.95,23.85,23.85,256
20150201|2015-01-29 07:30,29,23.85,23.85,23.65,23.75,116
20150201|2015-01-29 08:00,29,23.75,23.9,23.75,23.8,278
20150201|2015-01-29 08:30,29,23.8,24.3,23.8,23.85,1628
20150201|2015-01-29 09:00,29,23.85,24.05,23.8,23.8,929
20150201|2015-01-29 09:30,29,23.8,24.25,23.8,23.95,1897
20150201|2015-01-29 10:00,29,24.05,24.15,23.8,23.9,2040
20150201|2015-01-29 10:30,29,24,24,24,24,22
20150201|2015-01-30 02:00,30,23.1,23.55,23.1,23.5,442
20150201|2015-01-30 02:30,30,23.45,23.7,23.4,23.5,363
20150201|2015-01-30 03:00,30,23.45,23.8,23.45,23.7,527
20150201|2015-01-30 03:30,30,23.7,23.9,23.55,23.7,629
20150201|2015-01-30 04:00,30,23.75,23.85,23.7,23.7,147
20150201|2015-01-30 04:30,30,23.7,23.95,23.7,23.85,113
20150201|2015-01-30 05:00,30,23.85,23.85,23.75,23.75,102
20150201|2015-01-30 05:30,30,23.75,23.75,23.65,23.65,165
20150201|2015-01-30 06:00,30,23.8,23.9,23.8,23.9,222
20150201|2015-01-30 06:30,30,23.95,24.1,23.95,24.1,266
20150201|2015-01-30 07:00,30,24.1,24.25,24,24.25,228
20150201|2015-01-30 07:30,30,24.2,24.5,23.9,24.35,681
20150201|2015-01-30 08:00,30,24.35,24.4,24.15,24.35,523
20150201|2015-01-30 08:30,30,24.35,24.35,23.9,24.1,1019
20150201|2015-01-30 09:00,30,24.15,24.4,24.15,24.4,35
20150201|2015-01-30 09:30,30,24.45,24.65,24.35,24.6,168
20150201|2015-01-30 10:00,30,24.55,24.95,24.45,24.9,1976
20150201|2015-01-30 10:30,30,24.9,24.9,24.9,24.9,42
20150201|2015-02-02 02:00,2,24.85,24.95,24.5,24.65,420
20150201|2015-02-02 02:30,2,24.7,24.7,24.35,24.6,169
20150201|2015-02-02 03:00,2,24.65,25,24.65,25,365
20150201|2015-02-02 03:30,2,25,25.3,24.9,25.15,1081
20150201|2015-02-02 04:00,2,25.3,25.7,25.3,25.5,685
20150201|2015-02-02 04:30,2,25.5,25.55,25.3,25.35,748
20150201|2015-02-02 05:00,2,25.45,25.45,25.1,25.15,27
20150201|2015-02-02 05:30,2,25.15,25.2,25.05,25.2,130
20150201|2015-02-02 06:00,2,25.25,25.25,25.15,25.15,22
20150201|2015-02-02 06:30,2,25.15,25.3,25.05,25.1,241
20150201|2015-02-02 07:00,2,25.1,25.1,25.05,25.05,9
20150201|2015-02-02 07:30,2,25.05,25.25,25.05,25.15,62
20150201|2015-02-02 08:00,2,25.1,25.1,24.9,25,60
20150201|2015-02-02 08:30,2,24.95,25.2,24.9,25.2,497
20150201|2015-02-02 09:00,2,25.25,25.7,25.25,25.4,910
20150201|2015-02-02 09:30,2,25.45,25.55,25.15,25.15,492
20150201|2015-02-02 10:00,2,25.15,25.15,24.75,24.75,1493
20150201|2015-02-02 10:30,2,24.8,24.85,24.8,24.85,40
20150201|2015-02-03 02:00,3,24.45,24.45,23.8,24,524
20150201|2015-02-03 02:30,3,24.05,24.1,23.45,23.45,1781
20150201|2015-02-03 03:00,3,23.45,23.45,23.2,23.3,2381
20150201|2015-02-03 03:30,3,23.3,23.6,23.25,23.5,149
20150201|2015-02-03 04:00,3,23.5,23.5,23.4,23.5,417
20150201|2015-02-03 04:30,3,23.5,23.6,23.25,23.25,437
20150201|2015-02-03 05:00,3,23.35,23.4,23.35,23.4,37
20150201|2015-02-03 05:30,3,23.35,23.45,23.35,23.4,55
20150201|2015-02-03 06:00,3,23.45,23.45,23.4,23.4,11
20150201|2015-02-03 06:30,3,23.4,23.45,23.4,23.45,8
20150201|2015-02-03 07:00,3,23.5,23.7,23.5,23.6,124
20150201|2015-02-03 07:30,3,23.6,23.8,23.5,23.55,252
20150201|2015-02-03 08:00,3,23.5,23.7,23.4,23.7,206
20150201|2015-02-03 08:30,3,23.7,23.7,23.4,23.45,1152
20150201|2015-02-03 09:00,3,23.45,23.65,23.45,23.45,524
20150201|2015-02-03 09:30,3,23.4,23.6,23.4,23.55,571
20150201|2015-02-03 10:00,3,23.55,23.55,23.35,23.5,1618
20150201|2015-02-03 10:30,3,23.55,23.55,23.55,23.55,22
20150201|2015-02-04 02:00,4,23.2,23.45,23.1,23.3,1590
20150201|2015-02-04 02:30,4,23.3,23.3,22.95,22.95,1502
20150201|2015-02-04 03:00,4,23,23.3,22.9,23.25,1592
20150201|2015-02-04 03:30,4,23.25,23.55,23.25,23.45,558
20150201|2015-02-04 04:00,4,23.35,23.55,23.25,23.45,1256
20150201|2015-02-04 04:30,4,23.35,23.55,23.3,23.4,484
20150201|2015-02-04 05:00,4,23.25,23.3,23.25,23.3,108
20150201|2015-02-04 06:00,4,23.3,23.4,23.3,23.4,46
20150201|2015-02-04 06:30,4,23.4,23.4,23.35,23.35,26
20150201|2015-02-04 07:00,4,23.4,23.55,23.4,23.45,524
20150201|2015-02-04 07:30,4,23.45,23.55,23.45,23.5,178
20150201|2015-02-04 08:00,4,23.5,23.8,23.5,23.8,1438
20150201|2015-02-04 08:30,4,23.75,23.8,23.4,23.45,1023
20150201|2015-02-04 09:00,4,23.4,23.4,23.1,23.3,190
20150201|2015-02-04 09:30,4,23.35,23.5,23.25,23.3,273
20150201|2015-02-04 10:00,4,23.35,23.35,22.85,22.9,1028
20150201|2015-02-04 10:30,4,22.85,22.85,22.85,22.85,27
20150201|2015-02-05 02:00,5,23.7,24.1,23.7,23.8,857
20150201|2015-02-05 02:30,5,23.8,23.9,23.3,23.75,441
20150201|2015-02-05 03:00,5,23.6,23.7,23.5,23.55,579
20150201|2015-02-05 03:30,5,23.6,23.6,23.35,23.4,650
20150201|2015-02-05 04:00,5,23.4,23.55,23.35,23.55,73
20150201|2015-02-05 04:30,5,23.55,23.65,23.5,23.5,269
20150201|2015-02-05 05:00,5,23.55,23.7,23.45,23.7,230
20150201|2015-02-05 05:30,5,23.7,23.75,23.65,23.65,128
20150201|2015-02-05 06:00,5,23.5,23.5,23.3,23.45,611
20150201|2015-02-05 06:30,5,23.4,23.4,23.3,23.4,865
20150201|2015-02-05 07:00,5,23.4,23.4,23.3,23.4,55
20150201|2015-02-05 07:30,5,23.4,23.55,23.25,23.55,310
20150201|2015-02-05 08:00,5,23.5,23.7,23.5,23.55,367
20150201|2015-02-05 08:30,5,23.55,23.65,23.4,23.55,1154
20150201|2015-02-05 09:00,5,23.55,23.55,23.35,23.35,265
20150201|2015-02-05 09:30,5,23.4,23.4,23.2,23.3,235
20150201|2015-02-05 10:00,5,23.3,23.3,22.9,22.9,866
20150201|2015-02-05 10:30,5,22.9,22.9,22.9,22.9,24
20150201|2015-02-06 02:00,6,22.95,23.1,22.7,22.9,243
20150201|2015-02-06 02:30,6,22.85,22.85,22.75,22.75,100
20150201|2015-02-06 03:00,6,22.85,22.9,22.75,22.75,966
20150201|2015-02-06 03:30,6,22.85,23,22.85,23,159
20150201|2015-02-06 04:00,6,23.15,23.15,22.95,22.95,1026
20150201|2015-02-06 04:30,6,22.9,22.9,22.85,22.9,295
20150201|2015-02-06 05:00,6,22.95,22.95,22.85,22.85,151
20150201|2015-02-06 05:30,6,22.85,22.85,22.65,22.65,319
20150201|2015-02-06 06:00,6,22.6,22.6,22.5,22.5,205
20150201|2015-02-06 06:30,6,22.45,22.5,22.3,22.3,1542
20150201|2015-02-06 07:00,6,22.35,22.55,22.35,22.5,1358
20150201|2015-02-06 07:30,6,22.4,22.45,22.1,22.2,1169
20150201|2015-02-06 08:00,6,22.25,22.3,22.2,22.25,1086
20150201|2015-02-06 08:30,6,22.25,22.4,22.25,22.35,726
20150201|2015-02-06 09:00,6,22.4,22.4,22.2,22.3,309
20150201|2015-02-06 09:30,6,22.3,22.4,22.2,22.3,1263
20150201|2015-02-06 10:00,6,22.35,22.45,22.3,22.35,1318
20150201|2015-02-06 10:30,6,22.35,22.35,22.35,22.35,58
20150201|2015-02-09 02:00,9,23.8,24.3,23.6,23.95,1275
20150201|2015-02-09 02:30,9,24,24.55,23.95,24.5,1031
20150201|2015-02-09 03:00,9,24.55,24.55,24.3,24.4,350
20150201|2015-02-09 03:30,9,24.35,24.6,24.3,24.6,1446
20150201|2015-02-09 04:00,9,24.6,24.65,24.15,24.2,772
20150201|2015-02-09 04:30,9,24.15,24.15,24.1,24.1,35
20150201|2015-02-09 05:00,9,24.1,24.25,24.1,24.25,62
20150201|2015-02-09 05:30,9,24.15,24.6,24.15,24.55,284
20150201|2015-02-09 06:00,9,24.55,24.55,24.45,24.45,273
20150201|2015-02-09 06:30,9,24.25,24.4,24.25,24.4,5
20150201|2015-02-09 07:00,9,24.35,24.5,24.35,24.5,60
20150201|2015-02-09 07:30,9,24.45,25,24.45,24.8,2498
20150201|2015-02-09 08:00,9,24.75,24.85,24.7,24.75,896
20150201|2015-02-09 08:30,9,24.75,24.75,24.2,24.3,830
20150201|2015-02-09 09:00,9,24.3,24.75,24.3,24.75,878
20150201|2015-02-09 09:30,9,24.7,25,24.5,24.95,646
20150201|2015-02-09 10:00,9,24.95,24.95,24.25,24.35,1758
20150201|2015-02-09 10:30,9,24.35,24.35,24.35,24.35,22
20150201|2015-02-10 02:00,10,24.15,24.45,24.15,24.4,510
20150201|2015-02-10 02:30,10,24.4,25.05,24.4,24.95,1111
20150201|2015-02-10 03:00,10,24.95,24.95,24.65,24.75,235
20150201|2015-02-10 03:30,10,24.75,24.8,24.45,24.5,114
20150201|2015-02-10 04:00,10,24.55,24.7,24.45,24.45,536
20150201|2015-02-10 04:30,10,24.5,24.6,24.4,24.5,750
20150201|2015-02-10 05:00,10,24.5,24.5,24.3,24.35,271
20150201|2015-02-10 05:30,10,24.35,24.4,24.15,24.2,367
20150201|2015-02-10 06:00,10,24.15,24.15,23.35,23.55,1053
20150201|2015-02-10 06:30,10,23.55,24,23.55,24,297
20150201|2015-02-10 07:00,10,24,24.05,23.95,24,628
20150201|2015-02-10 07:30,10,23.85,23.9,23.85,23.85,74
20150201|2015-02-10 08:00,10,23.8,23.85,23.75,23.8,87
20150201|2015-02-10 08:30,10,23.85,24.15,23.85,24.15,346
20150201|2015-02-10 09:00,10,24.15,24.2,24,24.2,658
20150201|2015-02-10 09:30,10,24.2,24.7,24.2,24.6,658
20150201|2015-02-10 10:00,10,24.7,24.8,24.25,24.35,800
20150201|2015-02-10 10:30,10,24.5,24.5,24.5,24.5,22
20150201|2015-02-11 02:00,11,24.3,24.55,24.1,24.45,1249
20150201|2015-02-11 02:30,11,24.4,24.6,24.4,24.5,803
20150201|2015-02-11 03:00,11,24.5,24.6,24.4,24.55,413
20150201|2015-02-11 03:30,11,24.6,24.65,24.6,24.6,225
20150201|2015-02-11 04:00,11,24.65,24.7,24.6,24.6,8
20150201|2015-02-11 04:30,11,24.55,24.7,24.55,24.7,425
20150201|2015-02-11 05:00,11,24.7,24.95,24.7,24.9,608
20150201|2015-02-11 05:30,11,25,25.2,25,25,525
20150201|2015-02-11 06:00,11,25.05,25.05,24.85,24.9,243
20150201|2015-02-11 06:30,11,24.85,24.9,24.8,24.9,133
20150201|2015-02-11 07:00,11,24.9,25.25,24.9,25.25,328
20150201|2015-02-11 07:30,11,25.2,25.2,24.9,24.9,305
20150201|2015-02-11 08:00,11,24.9,24.95,24.75,24.75,128
20150201|2015-02-11 08:30,11,24.8,24.9,24.65,24.8,337
20150201|2015-02-11 09:00,11,24.75,24.9,24.75,24.9,169
20150201|2015-02-11 09:30,11,24.95,24.95,24.75,24.95,83
20150201|2015-02-11 10:00,11,24.85,24.85,24.65,24.75,580
20150201|2015-02-11 10:30,11,24.75,24.75,24.75,24.75,42
20150201|2015-02-12 02:00,12,25,25.05,24.45,24.6,718
20150201|2015-02-12 02:30,12,24.55,24.65,24.15,24.3,470
20150201|2015-02-12 03:00,12,24.3,24.3,23.5,23.8,2755
20150201|2015-02-12 03:30,12,23.95,24.05,23.9,23.9,67
20150201|2015-02-12 04:00,12,23.9,23.9,23.55,23.85,243
20150201|2015-02-12 04:30,12,23.7,23.75,23.3,23.5,620
20150201|2015-02-12 05:00,12,23.45,23.65,23.35,23.6,519
20150201|2015-02-12 05:30,12,23.55,23.6,23.5,23.55,117
20150201|2015-02-12 06:00,12,23.55,23.6,23.5,23.5,273
20150201|2015-02-12 06:30,12,23.5,23.55,23.35,23.35,320
20150201|2015-02-12 07:00,12,23.35,23.45,23.3,23.45,225
20150201|2015-02-12 07:30,12,23.55,23.85,23.45,23.75,149
20150201|2015-02-12 08:00,12,23.75,23.8,23.65,23.65,63
20150201|2015-02-12 08:30,12,23.7,23.7,23.35,23.55,185
20150201|2015-02-12 09:00,12,23.6,23.8,23.45,23.8,135
20150201|2015-02-12 09:30,12,23.85,23.85,23.6,23.65,73
20150201|2015-02-12 10:00,12,23.7,23.9,23.55,23.85,403
20150201|2015-02-12 10:30,12,23.9,23.9,23.9,23.9,22
20150201|2015-02-13 02:00,13,23.3,23.3,23.1,23.3,1081
20150201|2015-02-13 02:30,13,23.3,23.3,22.9,23.05,962
20150201|2015-02-13 03:00,13,23.05,23.15,23,23.1,474
20150201|2015-02-13 03:30,13,23.1,23.1,22.95,23,442
20150201|2015-02-13 04:00,13,23,23,22.95,23,129
20150201|2015-02-13 04:30,13,22.95,22.95,22.9,22.9,82
20150201|2015-02-13 05:00,13,22.95,22.95,22.9,22.9,260
20150201|2015-02-13 05:30,13,22.95,22.95,22.75,22.75,401
20150201|2015-02-13 06:00,13,22.75,22.85,22.7,22.8,284
20150201|2015-02-13 06:30,13,22.8,22.85,22.7,22.8,968
20150201|2015-02-13 07:00,13,22.8,22.8,22.8,22.8,6
20150201|2015-02-13 07:30,13,22.8,22.85,22.65,22.7,438
20150201|2015-02-13 08:00,13,22.7,23.15,22.7,23.1,527
20150201|2015-02-13 08:30,13,23.1,23.1,22.9,22.95,1143
20150201|2015-02-13 09:00,13,23,23.65,23,23.5,1279
20150201|2015-02-13 09:30,13,23.55,23.65,23.45,23.65,738
20150201|2015-02-13 10:00,13,23.6,24.1,23.5,24.05,3863
20150201|2015-02-13 10:30,13,24.05,24.05,24.05,24.05,192
20150201|2015-02-16 02:00,16,24.15,25.2,24.15,25.05,1417
20150201|2015-02-16 02:30,16,25.05,25.05,24.5,24.55,272
20150201|2015-02-16 03:00,16,24.6,24.6,24.45,24.55,124
20150201|2015-02-16 03:30,16,24.45,24.5,24.4,24.5,75
20150201|2015-02-16 04:00,16,24.45,24.45,24.45,24.45,46
20150201|2015-02-16 04:30,16,24.5,24.55,24.5,24.55,26
20150201|2015-02-16 05:00,16,24.5,24.5,24.5,24.5,15
20150201|2015-02-16 05:30,16,24.5,24.5,24.35,24.35,116
20150201|2015-02-16 06:00,16,24.35,24.45,24.35,24.4,124
20150201|2015-02-16 06:30,16,24.4,24.45,24.4,24.45,31
20150201|2015-02-16 07:00,16,24.35,24.4,24.35,24.4,58
20150201|2015-02-16 07:30,16,24.4,24.45,24.3,24.45,436
20150201|2015-02-16 08:00,16,24.4,24.45,24.4,24.45,59
20150201|2015-02-16 08:30,16,24.45,24.45,24.35,24.35,318
20150201|2015-02-16 09:00,16,24.4,24.5,24.4,24.5,97
20150201|2015-02-16 09:30,16,24.55,24.55,24.5,24.55,169
20150201|2015-02-16 10:00,16,24.5,24.8,24.5,24.6,1152
20150201|2015-02-16 10:30,16,24.55,24.55,24.55,24.55,100
20150201|2015-02-17 02:00,17,25.55,25.6,25,25.6,70
20150201|2015-02-17 02:30,17,25.65,26.25,25.55,26.2,1253
20150201|2015-02-17 03:00,17,26.2,26.2,25.35,25.45,664
20150201|2015-02-17 03:30,17,25.4,25.5,25.15,25.45,1124
20150201|2015-02-17 04:00,17,25.45,25.45,25.4,25.45,94
20150201|2015-02-17 04:30,17,25.35,25.4,24.9,24.9,669
20150201|2015-02-17 05:00,17,24.85,24.85,24.5,24.5,690
20150201|2015-02-17 05:30,17,24.5,24.65,24.5,24.65,40
20150201|2015-02-17 06:00,17,24.55,24.6,24.45,24.5,161
20150201|2015-02-17 06:30,17,24.5,24.5,24.45,24.5,69
20150201|2015-02-17 07:00,17,24.45,24.85,24.45,24.85,279
20150201|2015-02-17 07:30,17,24.9,25.15,24.9,24.9,826
20150201|2015-02-17 08:00,17,24.85,24.9,24.75,24.75,377
20150201|2015-02-17 08:30,17,24.75,25.4,24.75,25.05,992
20150201|2015-02-17 09:00,17,25,25.1,24.7,24.85,739
20150201|2015-02-17 09:30,17,24.85,24.85,24.7,24.8,318
20150201|2015-02-17 10:00,17,24.8,24.95,24.75,24.75,1015
20150201|2015-02-17 10:30,17,24.75,24.75,24.75,24.75,51
20150201|2015-02-18 02:00,18,24.65,24.65,23.7,23.95,518
20150201|2015-02-18 02:30,18,23.85,23.85,23.35,23.55,2146
20150201|2015-02-18 03:00,18,23.45,23.45,23,23,1806
20150201|2015-02-18 03:30,18,23,23.45,23,23.45,278
20150201|2015-02-18 04:00,18,23.55,23.55,23.55,23.55,2
20150201|2015-02-18 04:30,18,23.85,23.85,23.75,23.75,7
20150301|2014-07-18 04:00,18,19.1,19.1,19.1,19.1,60
20150301|2014-07-18 04:30,18,19.1,19.15,19.1,19.15,200
20150301|2014-07-18 07:00,18,19.1,19.1,19.1,19.1,1
20150301|2014-07-18 09:30,18,19.05,19.05,19.05,19.05,100
20150301|2014-07-18 10:00,18,19,19,18.95,18.95,204
20150301|2014-07-21 07:30,21,19.1,19.1,19.1,19.1,5
20150301|2014-07-21 08:00,21,19.15,19.15,19.15,19.15,5
20150301|2014-07-21 09:30,21,19.1,19.1,19.1,19.1,155
20150301|2014-07-21 10:00,21,19.05,19.05,19.05,19.05,30
20150301|2014-07-22 03:00,22,19.1,19.1,19.05,19.05,102
20150301|2014-07-22 03:30,22,19.05,19.05,19.05,19.05,4
20150301|2014-07-22 04:00,22,19.05,19.05,19,19,41
20150301|2014-07-22 06:30,22,19,19,19,19,2
20150301|2014-07-22 07:00,22,19,19,19,19,48
20150301|2014-07-22 08:00,22,19,19,18.95,18.95,102
20150301|2014-07-22 08:30,22,18.95,18.95,18.9,18.9,350
20150301|2014-07-22 09:00,22,18.95,19,18.95,18.95,190
20150301|2014-07-22 09:30,22,18.95,18.95,18.95,18.95,55
20150301|2014-07-22 10:00,22,18.95,18.95,18.95,18.95,10
20150301|2014-07-23 03:30,23,18.95,18.95,18.95,18.95,150
20150301|2014-07-23 07:00,23,18.9,18.9,18.9,18.9,25
20150301|2014-07-23 08:30,23,18.9,18.9,18.9,18.9,150
20150301|2014-07-23 09:00,23,18.9,18.9,18.9,18.9,150
20150301|2014-07-23 09:30,23,18.9,18.9,18.9,18.9,100
20150301|2014-07-23 10:00,23,18.9,18.95,18.9,18.9,540
20150301|2014-07-24 02:30,24,19.05,19.05,19.05,19.05,100
20150301|2014-07-24 03:00,24,18.95,18.95,18.95,18.95,1
20150301|2014-07-24 03:30,24,18.95,18.95,18.95,18.95,5
20150301|2014-07-24 08:30,24,18.95,19,18.95,19,107
20150301|2014-07-24 09:00,24,19,19,18.95,19,193
20150301|2014-07-25 08:30,25,19.05,19.05,19.05,19.05,5
20150301|2014-07-25 09:00,25,19,19,19,19,100
20150301|2014-07-25 09:30,25,19.05,19.05,19.05,19.05,258
20150301|2014-07-28 09:00,28,19.1,19.1,19.1,19.1,5
20150301|2014-07-29 09:00,29,18.95,18.95,18.95,18.95,5
20150301|2014-07-30 02:30,30,18.85,18.9,18.85,18.9,10
20150301|2014-07-30 03:00,30,18.95,18.95,18.95,18.95,5
20150301|2014-07-30 05:30,30,18.95,18.95,18.95,18.95,50
20150301|2014-07-30 09:00,30,18.95,18.95,18.95,18.95,5
20150301|2014-07-31 02:30,31,19.25,19.25,19.25,19.25,14
20150301|2014-07-31 03:00,31,19.25,19.25,19.25,19.25,11
20150301|2014-07-31 03:30,31,19.25,19.25,19.25,19.25,89
20150301|2014-07-31 06:00,31,19.3,19.3,19.3,19.3,8
20150301|2014-07-31 07:30,31,19.25,19.25,19.2,19.25,150
20150301|2014-07-31 08:00,31,19.3,19.3,19.3,19.3,7
20150301|2014-07-31 09:00,31,19.35,19.35,19.3,19.35,505
20150301|2014-07-31 09:30,31,19.5,19.5,19.5,19.5,200
20150301|2014-08-01 03:00,1,19.65,19.65,19.65,19.65,2
20150301|2014-08-01 05:00,1,19.75,19.75,19.75,19.75,10
20150301|2014-08-01 05:30,1,19.6,19.6,19.6,19.6,101
20150301|2014-08-01 08:30,1,19.45,19.45,19.45,19.45,5
20150301|2014-08-01 09:00,1,19.4,19.4,19.35,19.35,5
20150301|2014-08-01 10:00,1,19.65,19.65,19.65,19.65,8
20150301|2014-08-04 02:30,4,19.65,19.65,19.65,19.65,100
20150301|2014-08-04 05:30,4,19.65,19.65,19.65,19.65,3
20150301|2014-08-04 08:00,4,19.65,19.65,19.65,19.65,10
20150301|2014-08-04 08:30,4,19.55,19.55,19.55,19.55,50
20150301|2014-08-04 10:00,4,19.75,19.8,19.75,19.75,250
20150301|2014-08-04 10:30,4,19.75,19.75,19.75,19.75,5
20150301|2014-08-05 07:30,5,19.6,19.6,19.6,19.6,100
20150301|2014-08-05 09:00,5,19.65,19.65,19.65,19.65,110
20150301|2014-08-06 08:00,6,19.9,19.9,19.9,19.9,5
20150301|2014-08-06 10:00,6,19.75,19.75,19.75,19.75,35
20150301|2014-08-07 06:00,7,19.9,19.9,19.9,19.9,5
20150301|2014-08-07 07:00,7,19.85,19.85,19.85,19.85,5
20150301|2014-08-07 09:30,7,20.05,20.05,20.05,20.05,8
20150301|2014-08-07 10:00,7,19.95,20.05,19.95,20.05,507
20150301|2014-08-08 03:00,8,20.45,20.5,20.45,20.45,270
20150301|2014-08-08 03:30,8,20.45,20.45,20.35,20.35,3
20150301|2014-08-08 05:00,8,20.4,20.4,20.4,20.4,1
20150301|2014-08-08 05:30,8,20.3,20.3,20.25,20.25,7
20150301|2014-08-08 06:30,8,20.15,20.15,20.15,20.15,110
20150301|2014-08-08 07:00,8,20.1,20.1,20.1,20.1,47
20150301|2014-08-08 07:30,8,20.15,20.15,20.15,20.15,10
20150301|2014-08-08 08:30,8,20.2,20.2,20.2,20.2,2
20150301|2014-08-08 09:00,8,20.3,20.3,20.25,20.3,174
20150301|2014-08-08 09:30,8,20.3,20.3,20.3,20.3,30
20150301|2014-08-11 06:30,11,20.05,20.05,20.05,20.05,95
20150301|2014-08-11 07:30,11,19.95,19.95,19.95,19.95,10
20150301|2014-08-11 09:00,11,19.85,19.85,19.85,19.85,5
20150301|2014-08-11 09:30,11,19.8,19.8,19.8,19.8,9
20150301|2014-08-12 07:30,12,19.8,19.8,19.8,19.8,1
20150301|2014-08-12 10:00,12,19.8,19.85,19.75,19.8,305
20150301|2014-08-13 09:30,13,19.7,19.7,19.7,19.7,200
20150301|2014-08-15 02:00,15,19.2,19.2,19.2,19.2,200
20150301|2014-08-15 02:30,15,19.25,19.25,19.25,19.25,100
20150301|2014-08-15 03:30,15,19.2,19.2,19.05,19.1,167
20150301|2014-08-15 06:30,15,19.1,19.1,19.1,19.1,7
20150301|2014-08-15 07:00,15,19.1,19.15,19.1,19.15,220
20150301|2014-08-15 08:00,15,19.15,19.2,19.15,19.15,18
20150301|2014-08-15 09:30,15,19.15,19.45,19.15,19.45,105
20150301|2014-08-18 04:30,18,19,19,19,19,52
20150301|2014-08-18 07:00,18,19.05,19.1,19.05,19.1,501
20150301|2014-08-19 02:00,19,18.9,18.9,18.9,18.9,1
20150301|2014-08-20 03:00,20,18.95,18.95,18.95,18.95,10
20150301|2014-08-20 06:30,20,18.85,18.85,18.85,18.85,1
20150301|2014-08-20 08:00,20,18.9,18.9,18.9,18.9,100
20150301|2014-08-20 08:30,20,18.85,18.85,18.85,18.85,1
20150301|2014-08-20 10:00,20,18.85,18.85,18.85,18.85,2
20150301|2014-08-21 03:30,21,18.85,18.85,18.85,18.85,1
20150301|2014-08-21 04:00,21,18.85,18.85,18.85,18.85,1
20150301|2014-08-21 04:30,21,18.85,18.85,18.85,18.85,1
20150301|2014-08-21 05:30,21,18.85,18.85,18.85,18.85,1
20150301|2014-08-21 06:30,21,18.85,18.9,18.85,18.9,27
20150301|2014-08-21 07:00,21,18.85,18.85,18.85,18.85,1
20150301|2014-08-21 08:00,21,18.85,18.85,18.85,18.85,2
20150301|2014-08-21 08:30,21,18.95,18.95,18.85,18.85,6
20150301|2014-08-21 09:00,21,18.95,18.95,18.9,18.95,7
20150301|2014-08-21 09:30,21,18.9,18.9,18.9,18.9,1
20150301|2014-08-21 10:00,21,18.8,19,18.8,19,233
20150301|2014-08-22 04:00,22,18.95,18.95,18.95,18.95,1
20150301|2014-08-22 04:30,22,19,19,19,19,101
20150301|2014-08-22 05:00,22,19.1,19.1,19.1,19.1,82
20150301|2014-08-22 05:30,22,19,19,19,19,459
20150301|2014-08-22 06:30,22,19,19,18.95,18.95,26
20150301|2014-08-22 07:00,22,18.95,18.95,18.9,18.9,51
20150301|2014-08-22 07:30,22,18.9,18.9,18.9,18.9,1
20150301|2014-08-22 08:00,22,18.95,18.95,18.95,18.95,1
20150301|2014-08-22 08:30,22,18.95,18.95,18.95,18.95,1
20150301|2014-08-22 09:00,22,18.95,18.95,18.95,18.95,2
20150301|2014-08-22 09:30,22,18.9,19.05,18.9,19.05,3
20150301|2014-08-22 10:00,22,19.15,19.15,19,19,66
20150301|2014-08-25 03:00,25,18.8,18.8,18.8,18.8,30
20150301|2014-08-25 06:30,25,18.75,18.75,18.75,18.75,4
20150301|2014-08-25 07:30,25,18.75,18.75,18.75,18.75,5
20150301|2014-08-25 10:00,25,18.8,18.8,18.8,18.8,50
20150301|2014-08-26 02:00,26,18.85,18.85,18.85,18.85,5
20150301|2014-08-26 02:30,26,18.85,18.85,18.85,18.85,2
20150301|2014-08-26 03:00,26,18.85,18.85,18.85,18.85,2
20150301|2014-08-26 04:00,26,18.85,18.85,18.85,18.85,101
20150301|2014-08-26 05:30,26,18.8,18.8,18.8,18.8,40
20150301|2014-08-26 06:00,26,18.8,18.8,18.8,18.8,58
20150301|2014-08-26 06:30,26,18.8,18.85,18.8,18.8,13
20150301|2014-08-26 08:30,26,18.8,18.8,18.8,18.8,1
20150301|2014-08-26 09:00,26,18.8,18.8,18.8,18.8,49
20150301|2014-08-26 09:30,26,18.8,18.8,18.8,18.8,60
20150301|2014-08-26 10:00,26,18.75,18.75,18.75,18.75,475
20150301|2014-08-27 02:00,27,18.95,18.95,18.95,18.95,30
20150301|2014-08-27 03:00,27,18.95,18.95,18.9,18.9,360
20150301|2014-08-27 03:30,27,18.9,18.9,18.85,18.85,100
20150301|2014-08-27 04:00,27,18.9,18.9,18.9,18.9,100
20150301|2014-08-27 06:00,27,18.9,18.9,18.9,18.9,50
20150301|2014-08-27 06:30,27,18.9,18.9,18.9,18.9,50
20150301|2014-08-27 09:00,27,18.9,18.9,18.9,18.9,310
20150301|2014-08-28 02:00,28,19.05,19.05,19.05,19.05,200
20150301|2014-08-28 02:30,28,19.05,19.1,19.05,19.1,70
20150301|2014-08-28 03:30,28,19.05,19.05,19.05,19.05,60
20150301|2014-08-28 04:30,28,19.1,19.1,19.1,19.1,50
20150301|2014-08-28 05:00,28,19.15,19.15,19.15,19.15,50
20150301|2014-08-28 05:30,28,19.3,19.3,19.3,19.3,30
20150301|2014-08-28 06:00,28,19.2,19.2,19.2,19.2,100
20150301|2014-08-28 07:00,28,19.2,19.2,19.2,19.2,150
20150301|2014-08-28 07:30,28,19.25,19.25,19.2,19.2,300
20150301|2014-08-28 08:00,28,19.2,19.25,19.2,19.2,159
20150301|2014-08-28 09:00,28,19.1,19.1,19.1,19.1,500
20150301|2014-08-28 10:00,28,19.1,19.1,19.1,19.1,50
20150301|2014-08-29 03:00,29,18.95,18.95,18.9,18.9,135
20150301|2014-08-29 04:00,29,18.9,18.9,18.9,18.9,20
20150301|2014-08-29 08:30,29,19.05,19.05,19.05,19.05,120
20150301|2014-08-29 09:00,29,19.1,19.1,19.1,19.1,100
20150301|2014-09-01 03:30,1,19.05,19.05,19.05,19.05,10
20150301|2014-09-02 02:00,2,19,19,19,19,2
20150301|2014-09-02 03:00,2,19.05,19.05,19.05,19.05,415
20150301|2014-09-02 08:30,2,19.1,19.1,19.1,19.1,15
20150301|2014-09-02 09:30,2,19,19,19,19,30
20150301|2014-09-02 10:00,2,19.05,19.05,19.05,19.05,18
20150301|2014-09-03 03:00,3,19,19,18.9,18.9,16
20150301|2014-09-03 03:30,3,18.9,18.95,18.9,18.95,6
20150301|2014-09-03 04:00,3,18.85,18.85,18.85,18.85,1
20150301|2014-09-03 04:30,3,18.85,18.85,18.85,18.85,2
20150301|2014-09-03 05:30,3,18.85,18.85,18.85,18.85,1
20150301|2014-09-03 06:00,3,18.85,18.85,18.85,18.85,1
20150301|2014-09-03 06:30,3,18.85,18.85,18.85,18.85,1
20150301|2014-09-03 07:00,3,18.85,18.85,18.85,18.85,1
20150301|2014-09-03 07:30,3,18.85,18.85,18.85,18.85,2
20150301|2014-09-03 08:00,3,18.85,18.85,18.85,18.85,2
20150301|2014-09-03 08:30,3,18.9,18.9,18.9,18.9,102
20150301|2014-09-03 09:00,3,18.85,18.9,18.85,18.9,2
20150301|2014-09-03 09:30,3,18.9,18.9,18.9,18.9,2
20150301|2014-09-03 10:00,3,18.9,18.95,18.9,18.9,144
20150301|2014-09-04 04:00,4,18.95,19,18.95,18.95,150
20150301|2014-09-04 04:30,4,18.9,18.9,18.9,18.9,8
20150301|2014-09-04 05:00,4,18.9,18.9,18.9,18.9,257
20150301|2014-09-04 06:00,4,18.8,18.8,18.8,18.8,20
20150301|2014-09-04 06:30,4,18.8,18.85,18.75,18.75,330
20150301|2014-09-04 07:00,4,18.7,18.75,18.7,18.75,16
20150301|2014-09-04 07:30,4,18.65,18.75,18.65,18.75,260
20150301|2014-09-04 08:30,4,18.65,18.65,18.65,18.65,1
20150301|2014-09-04 09:00,4,18.7,18.7,18.7,18.7,1
20150301|2014-09-04 09:30,4,18.7,18.7,18.65,18.65,50
20150301|2014-09-04 10:00,4,18.65,18.7,18.65,18.7,2
20150301|2014-09-05 02:30,5,18.8,18.85,18.8,18.85,271
20150301|2014-09-05 03:00,5,18.85,18.85,18.85,18.85,169
20150301|2014-09-05 06:30,5,18.85,18.85,18.85,18.85,101
20150301|2014-09-05 07:30,5,18.85,18.85,18.8,18.8,14
20150301|2014-09-05 08:00,5,18.8,18.8,18.8,18.8,2
20150301|2014-09-05 08:30,5,18.8,18.8,18.8,18.8,100
20150301|2014-09-05 09:00,5,18.8,18.8,18.8,18.8,1
20150301|2014-09-05 09:30,5,18.85,18.85,18.8,18.8,372
20150301|2014-09-05 10:00,5,18.85,18.85,18.8,18.8,253
20150301|2014-09-08 02:00,8,18.8,18.85,18.8,18.85,15
20150301|2014-09-08 02:30,8,18.85,18.85,18.85,18.85,7
20150301|2014-09-08 06:00,8,18.9,18.9,18.9,18.9,1
20150301|2014-09-08 07:30,8,18.95,18.95,18.95,18.95,10
20150301|2014-09-08 08:00,8,18.9,18.9,18.9,18.9,1
20150301|2014-09-08 08:30,8,18.9,18.9,18.9,18.9,3
20150301|2014-09-08 09:00,8,18.85,18.85,18.85,18.85,1
20150301|2014-09-08 10:00,8,18.9,18.9,18.85,18.85,9
20150301|2014-09-09 02:30,9,18.9,18.9,18.9,18.9,5
20150301|2014-09-09 05:30,9,18.95,18.95,18.95,18.95,20
20150301|2014-09-09 06:00,9,18.9,18.9,18.9,18.9,85
20150301|2014-09-09 06:30,9,18.9,18.9,18.9,18.9,165
20150301|2014-09-09 08:00,9,18.95,18.95,18.95,18.95,1
20150301|2014-09-09 09:00,9,19.05,19.05,18.95,18.95,5
20150301|2014-09-09 10:00,9,19,19,18.95,18.95,39
20150301|2014-09-10 05:30,10,19,19.05,19,19.05,101
20150301|2014-09-10 08:00,10,19.05,19.05,19.05,19.05,1
20150301|2014-09-10 08:30,10,19.05,19.15,19.05,19.15,38
20150301|2014-09-10 09:00,10,19.2,19.2,19.15,19.15,28
20150301|2014-09-10 09:30,10,19.25,19.25,19.25,19.25,3
20150301|2014-09-10 10:00,10,19.2,19.2,19.1,19.1,4
20150301|2014-09-11 02:30,11,19.15,19.15,19.15,19.15,2
20150301|2014-09-11 03:30,11,19.2,19.2,19.2,19.2,13
20150301|2014-09-11 07:30,11,19.25,19.25,19.25,19.25,4
20150301|2014-09-11 08:30,11,19.2,19.2,19.2,19.2,1
20150301|2014-09-11 09:30,11,19.2,19.2,19.2,19.2,1
20150301|2014-09-11 10:00,11,19.2,19.2,19.15,19.15,56
20150301|2014-09-12 04:00,12,19.25,19.25,19.25,19.25,100
20150301|2014-09-12 05:30,12,19.2,19.2,19.2,19.2,50
20150301|2014-09-12 06:30,12,19.1,19.1,19.1,19.1,1
20150301|2014-09-12 08:00,12,19.15,19.15,19.15,19.15,7
20150301|2014-09-12 08:30,12,19.2,19.2,19.2,19.2,100
20150301|2014-09-12 09:00,12,19.2,19.2,19.2,19.2,52
20150301|2014-09-12 10:00,12,19.15,19.2,19.15,19.2,2
20150301|2014-09-15 05:30,15,19.3,19.35,19.3,19.35,31
20150301|2014-09-15 08:00,15,19.25,19.25,19.25,19.25,1
20150301|2014-09-15 08:30,15,19.3,19.3,19.3,19.3,37
20150301|2014-09-15 09:00,15,19.3,19.3,19.3,19.3,20
20150301|2014-09-15 09:30,15,19.25,19.25,19.25,19.25,44
20150301|2014-09-15 10:00,15,19.3,19.3,19.3,19.3,52
20150301|2014-09-16 07:00,16,19.45,19.45,19.45,19.45,100
20150301|2014-09-16 07:30,16,19.45,19.45,19.45,19.45,1
20150301|2014-09-16 08:30,16,19.5,19.5,19.5,19.5,3
20150301|2014-09-16 10:00,16,19.45,19.55,19.45,19.55,111
20150301|2014-09-17 02:30,17,19.25,19.25,19.25,19.25,3
20150301|2014-09-17 03:00,17,19.3,19.3,19.3,19.3,3
20150301|2014-09-17 03:30,17,19.25,19.25,19.25,19.25,8
20150301|2014-09-17 04:00,17,19.25,19.25,19.25,19.25,17
20150301|2014-09-17 05:00,17,19.25,19.25,19.2,19.2,60
20150301|2014-09-17 05:30,17,19.2,19.2,19.2,19.2,45
20150301|2014-09-17 08:30,17,19.2,19.2,19.2,19.2,25
20150301|2014-09-17 10:00,17,19.2,19.2,19.2,19.2,3
20150301|2014-09-18 02:00,18,19.15,19.15,19.15,19.15,3
20150301|2014-09-18 03:00,18,19.25,19.25,19.2,19.25,8
20150301|2014-09-18 03:30,18,19.25,19.25,19.25,19.25,6
20150301|2014-09-18 04:00,18,19.15,19.15,19.1,19.1,30
20150301|2014-09-18 04:30,18,19.1,19.1,19.1,19.1,59
20150301|2014-09-18 05:00,18,19.1,19.1,19.1,19.1,3
20150301|2014-09-18 05:30,18,19.1,19.1,19.1,19.1,4
20150301|2014-09-18 06:00,18,19.1,19.1,19.1,19.1,3
20150301|2014-09-18 06:30,18,19.1,19.1,19.1,19.1,4
20150301|2014-09-18 07:00,18,19.1,19.1,19.05,19.1,7
20150301|2014-09-18 07:30,18,19.05,19.1,19.05,19.1,24
20150301|2014-09-18 08:00,18,19.1,19.1,19.1,19.1,7
20150301|2014-09-18 08:30,18,19.1,19.1,19.05,19.05,13
20150301|2014-09-18 09:00,18,19.05,19.15,19.05,19.1,275
20150301|2014-09-18 09:30,18,19.1,19.15,19.1,19.15,14
20150301|2014-09-18 10:00,18,19.15,19.15,19.15,19.15,19
20150301|2014-09-19 03:00,19,19.05,19.05,19.05,19.05,10
20150301|2014-09-19 03:30,19,18.95,18.95,18.95,18.95,250
20150301|2014-09-19 05:00,19,18.95,18.95,18.95,18.95,3
20150301|2014-09-19 07:30,19,18.95,18.95,18.95,18.95,200
20150301|2014-09-19 08:30,19,18.95,18.95,18.85,18.85,103
20150301|2014-09-19 09:00,19,18.85,18.85,18.85,18.85,50
20150301|2014-09-22 02:00,22,19.1,19.1,19.1,19.1,13
20150301|2014-09-22 02:30,22,19.05,19.1,19.05,19.1,103
20150301|2014-09-22 04:30,22,19,19,18.95,18.95,430
20150301|2014-09-22 05:00,22,18.9,18.9,18.9,18.9,135
20150301|2014-09-22 06:00,22,18.9,18.9,18.9,18.9,19
20150301|2014-09-22 07:30,22,18.95,18.95,18.95,18.95,100
20150301|2014-09-22 08:30,22,18.95,19,18.95,19,60
20150301|2014-09-22 09:00,22,18.95,18.95,18.95,18.95,3
20150301|2014-09-22 10:00,22,19.05,19.05,19.05,19.05,140
20150301|2014-09-23 02:00,23,19.05,19.05,19.05,19.05,6
20150301|2014-09-23 02:30,23,19.1,19.15,19.1,19.15,36
20150301|2014-09-23 03:00,23,19.15,19.2,19.15,19.2,30
20150301|2014-09-23 03:30,23,19.15,19.15,19.15,19.15,100
20150301|2014-09-23 04:30,23,19.15,19.15,19.15,19.15,6
20150301|2014-09-23 05:30,23,19.1,19.1,19.1,19.1,250
20150301|2014-09-23 07:00,23,19.15,19.15,19.15,19.15,5
20150301|2014-09-23 07:30,23,19.15,19.15,19.15,19.15,13
20150301|2014-09-23 08:30,23,19.1,19.1,19.1,19.1,30
20150301|2014-09-23 09:30,23,19.15,19.15,19.15,19.15,140
20150301|2014-09-23 10:00,23,19.2,19.2,19.15,19.15,96
20150301|2014-09-24 02:00,24,19.2,19.25,19.2,19.25,228
20150301|2014-09-24 02:30,24,19.25,19.3,19.25,19.3,618
20150301|2014-09-24 03:00,24,19.25,19.25,19.25,19.25,30
20150301|2014-09-24 03:30,24,19.25,19.25,19.2,19.2,45
20150301|2014-09-24 04:00,24,19.2,19.2,19.2,19.2,30
20150301|2014-09-24 07:00,24,19.15,19.15,19.15,19.15,250
20150301|2014-09-24 07:30,24,19.2,19.25,19.2,19.25,198
20150301|2014-09-24 08:30,24,19.2,19.2,19.2,19.2,130
20150301|2014-09-24 09:00,24,19.35,19.35,19.3,19.3,234
20150301|2014-09-24 09:30,24,19.3,19.3,19.3,19.3,296
20150301|2014-09-25 03:00,25,19.1,19.1,19.1,19.1,145
20150301|2014-09-25 04:00,25,19.1,19.1,19.1,19.1,8
20150301|2014-09-25 07:00,25,19.1,19.1,19.1,19.1,2
20150301|2014-09-25 07:30,25,19.1,19.1,19.1,19.1,30
20150301|2014-09-25 08:30,25,19.3,19.3,19.3,19.3,50
20150301|2014-09-25 09:30,25,19.5,19.5,19.5,19.5,18
20150301|2014-09-25 10:00,25,19.45,19.45,19.45,19.45,145
20150301|2014-09-26 07:00,26,19.5,19.55,19.5,19.55,100
20150301|2014-09-26 08:30,26,19.5,19.5,19.5,19.5,215
20150301|2014-09-26 09:00,26,19.45,19.45,19.45,19.45,135
20150301|2014-09-26 10:00,26,19.5,19.5,19.5,19.5,3
20150301|2014-09-29 05:00,29,19.55,19.55,19.55,19.55,4
20150301|2014-09-29 06:00,29,19.65,19.65,19.65,19.65,3
20150301|2014-09-29 06:30,29,19.65,19.65,19.65,19.65,3
20150301|2014-09-29 07:00,29,19.65,19.65,19.65,19.65,3
20150301|2014-09-29 07:30,29,19.65,19.7,19.65,19.7,27
20150301|2014-09-29 08:00,29,19.7,19.7,19.65,19.65,6
20150301|2014-09-29 08:30,29,19.75,19.75,19.7,19.7,136
20150301|2014-09-29 09:00,29,19.7,19.7,19.65,19.65,4
20150301|2014-09-29 10:00,29,19.65,19.65,19.6,19.6,101
20150301|2014-09-30 02:00,30,19.65,19.75,19.65,19.75,268
20150301|2014-09-30 02:30,30,19.7,19.7,19.7,19.7,69
20150301|2014-09-30 03:00,30,19.7,19.7,19.7,19.7,321
20150301|2014-09-30 04:00,30,19.6,19.6,19.6,19.6,120
20150301|2014-09-30 04:30,30,19.65,19.65,19.65,19.65,29
20150301|2014-09-30 06:00,30,19.6,19.65,19.6,19.6,33
20150301|2014-09-30 07:30,30,19.6,19.6,19.6,19.6,2
20150301|2014-09-30 08:00,30,19.75,19.75,19.7,19.7,41
20150301|2014-09-30 08:30,30,19.65,19.75,19.65,19.75,105
20150301|2014-09-30 09:00,30,19.85,19.85,19.75,19.75,34
20150301|2014-09-30 09:30,30,19.6,19.6,19.6,19.6,97
20150301|2014-09-30 10:00,30,19.55,19.55,19.5,19.55,565
20150301|2014-10-01 02:00,1,19.7,19.7,19.7,19.7,4
20150301|2014-10-01 03:30,1,19.7,19.7,19.7,19.7,29
20150301|2014-10-01 04:00,1,19.7,19.7,19.7,19.7,4
20150301|2014-10-01 06:30,1,19.7,19.8,19.7,19.8,40
20150301|2014-10-01 07:00,1,19.8,19.8,19.8,19.8,7
20150301|2014-10-01 08:30,1,19.8,19.95,19.8,19.9,488
20150301|2014-10-01 09:30,1,19.9,19.9,19.9,19.9,2
20150301|2014-10-01 10:00,1,19.85,19.85,19.85,19.85,3
20150301|2014-10-02 02:00,2,20,20,20,20,2
20150301|2014-10-02 02:30,2,20.1,20.1,20.1,20.1,17
20150301|2014-10-02 03:00,2,20.05,20.05,20.05,20.05,30
20150301|2014-10-02 03:30,2,20.1,20.15,20.1,20.1,11
20150301|2014-10-02 04:00,2,20.05,20.05,20.05,20.05,1
20150301|2014-10-02 04:30,2,20.1,20.1,20.1,20.1,1
20150301|2014-10-02 05:00,2,20.05,20.05,20.05,20.05,175
20150301|2014-10-02 05:30,2,20,20,20,20,117
20150301|2014-10-02 08:00,2,20,20.1,20,20.1,3
20150301|2014-10-02 08:30,2,20,20,19.95,19.95,159
20150301|2014-10-02 09:00,2,20.05,20.05,20.05,20.05,1
20150301|2014-10-02 10:00,2,20.25,20.3,20.25,20.3,12
20150301|2014-10-03 02:00,3,20.05,20.05,20.05,20.05,6
20150301|2014-10-03 02:30,3,20.1,20.2,20.1,20.2,65
20150301|2014-10-03 06:00,3,20.2,20.2,20.2,20.2,1
20150301|2014-10-03 06:30,3,20.2,20.2,20.2,20.2,3
20150301|2014-10-03 07:00,3,20.15,20.15,20.1,20.1,145
20150301|2014-10-03 07:30,3,20,20,20,20,10
20150301|2014-10-03 08:00,3,20,20,20,20,8
20150301|2014-10-03 08:30,3,20.05,20.05,20,20,18
20150301|2014-10-03 10:00,3,19.9,19.95,19.9,19.95,54
20150301|2014-10-06 02:00,6,19.8,19.8,19.7,19.7,18
20150301|2014-10-06 02:30,6,19.65,19.65,19.65,19.65,351
20150301|2014-10-06 08:30,6,19.65,19.65,19.65,19.65,70
20150301|2014-10-06 09:00,6,19.65,19.65,19.65,19.65,385
20150301|2014-10-07 02:00,7,20.05,20.05,20.05,20.05,3
20150301|2014-10-07 03:30,7,20.1,20.1,20.1,20.1,10
20150301|2014-10-07 04:00,7,20.1,20.1,20.1,20.1,12
20150301|2014-10-07 05:00,7,20.15,20.15,20.15,20.15,10
20150301|2014-10-07 06:30,7,20.1,20.1,20.1,20.1,125
20150301|2014-10-07 08:30,7,20.25,20.25,20.2,20.2,13
20150301|2014-10-07 09:00,7,20.15,20.15,20.15,20.15,70
20150301|2014-10-07 10:00,7,20.25,20.25,20.25,20.25,2
20150301|2014-10-08 02:00,8,20.4,20.4,20.4,20.4,10
20150301|2014-10-08 02:30,8,20.35,20.35,20.35,20.35,18
20150301|2014-10-08 03:00,8,20.35,20.35,20.35,20.35,30
20150301|2014-10-08 03:30,8,20.3,20.3,20.3,20.3,7
20150301|2014-10-08 04:00,8,20.35,20.35,20.3,20.3,651
20150301|2014-10-08 04:30,8,20.3,20.35,20.3,20.35,482
20150301|2014-10-08 05:00,8,20.3,20.3,20.3,20.3,63
20150301|2014-10-08 05:30,8,20.2,20.2,20.15,20.15,280
20150301|2014-10-08 06:00,8,20.1,20.1,20.1,20.1,467
20150301|2014-10-08 06:30,8,20.1,20.1,20.05,20.05,70
20150301|2014-10-08 07:00,8,20.15,20.15,20.15,20.15,127
20150301|2014-10-08 07:30,8,20.2,20.2,20.2,20.2,22
20150301|2014-10-08 08:00,8,20.15,20.2,20.15,20.2,214
20150301|2014-10-08 08:30,8,20.2,20.2,20.2,20.2,15
20150301|2014-10-08 09:00,8,20.25,20.25,20.2,20.2,6
20150301|2014-10-08 10:00,8,20.15,20.2,20.15,20.15,108
20150301|2014-10-09 02:00,9,19.65,19.7,19.6,19.7,367
20150301|2014-10-09 02:30,9,19.7,19.7,19.7,19.7,2
20150301|2014-10-09 03:00,9,19.7,19.7,19.7,19.7,3
20150301|2014-10-09 03:30,9,19.7,19.75,19.7,19.75,27
20150301|2014-10-09 05:30,9,19.8,19.8,19.8,19.8,32
20150301|2014-10-09 06:30,9,19.9,19.9,19.9,19.9,2
20150301|2014-10-09 07:30,9,19.8,19.8,19.8,19.8,25
20150301|2014-10-09 08:00,9,19.8,19.8,19.7,19.7,13
20150301|2014-10-09 08:30,9,19.7,19.7,19.7,19.7,6
20150301|2014-10-09 09:00,9,19.8,19.85,19.8,19.85,7
20150301|2014-10-09 09:30,9,19.9,19.9,19.9,19.9,321
20150301|2014-10-09 10:00,9,19.95,19.95,19.95,19.95,15
20150301|2014-10-10 02:00,10,20.05,20.05,20.05,20.05,6
20150301|2014-10-10 03:00,10,20.05,20.05,20,20,3
20150301|2014-10-10 03:30,10,20.15,20.15,20.15,20.15,10
20150301|2014-10-10 04:00,10,20.1,20.1,20.1,20.1,20
20150301|2014-10-10 04:30,10,20.3,20.3,20.3,20.3,130
20150301|2014-10-10 05:00,10,20.35,20.35,20.35,20.35,1
20150301|2014-10-10 05:30,10,20.3,20.3,20.3,20.3,149
20150301|2014-10-10 06:30,10,20.2,20.25,20.2,20.25,250
20150301|2014-10-10 07:30,10,20.15,20.2,20.15,20.2,160
20150301|2014-10-10 08:30,10,20.15,20.15,20.05,20.05,171
20150301|2014-10-10 09:00,10,20.2,20.35,20.2,20.35,105
20150301|2014-10-10 09:30,10,20.3,20.3,20.25,20.25,203
20150301|2014-10-10 10:00,10,20.4,20.4,20.35,20.4,890
20150301|2014-10-13 02:00,13,21,21,20.95,20.95,6
20150301|2014-10-13 02:30,13,20.95,20.95,20.9,20.9,152
20150301|2014-10-13 03:00,13,20.85,20.9,20.85,20.85,227
20150301|2014-10-13 03:30,13,20.8,20.8,20.6,20.6,533
20150301|2014-10-13 04:30,13,20.7,20.7,20.7,20.7,3
20150301|2014-10-13 05:00,13,20.65,20.65,20.65,20.65,41
20150301|2014-10-13 06:00,13,20.6,20.6,20.6,20.6,115
20150301|2014-10-13 07:00,13,20.65,20.65,20.65,20.65,95
20150301|2014-10-13 08:00,13,20.6,20.65,20.6,20.65,2
20150301|2014-10-13 08:30,13,20.65,20.8,20.65,20.75,198
20150301|2014-10-13 09:00,13,20.8,20.8,20.8,20.8,3
20150301|2014-10-13 09:30,13,20.8,20.85,20.8,20.85,37
20150301|2014-10-13 10:00,13,20.85,20.85,20.8,20.8,138
20150301|2014-10-14 02:00,14,21.05,21.05,21.05,21.05,3
20150301|2014-10-14 02:30,14,21.05,21.1,21.05,21.05,100
20150301|2014-10-14 03:30,14,21.1,21.1,21.1,21.1,3
20150301|2014-10-14 04:00,14,21.15,21.15,21.15,21.15,3
20150301|2014-10-14 04:30,14,21.25,21.3,21.2,21.2,20
20150301|2014-10-14 05:00,14,21.25,21.25,21.2,21.2,101
20150301|2014-10-14 06:30,14,21.25,21.25,21.2,21.2,100
20150301|2014-10-14 07:30,14,21.15,21.15,21.15,21.15,6
20150301|2014-10-14 08:00,14,21.15,21.15,21.15,21.15,24
20150301|2014-10-14 08:30,14,21.15,21.3,21.05,21.2,216
20150301|2014-10-14 10:00,14,21.15,21.15,21,21,102
20150301|2014-10-15 02:30,15,21.25,21.25,21.25,21.25,3
20150301|2014-10-15 07:30,15,21.6,21.6,21.4,21.4,16
20150301|2014-10-15 08:30,15,21.8,21.8,21.8,21.8,3
20150301|2014-10-15 09:00,15,21.65,21.65,21.65,21.65,1
20150301|2014-10-15 09:30,15,21.85,21.85,21.85,21.85,2
20150301|2014-10-15 10:00,15,21.85,21.85,21.85,21.85,3
20150301|2014-10-16 04:30,16,22.7,22.95,22.7,22.95,6
20150301|2014-10-16 05:00,16,23.6,23.6,22.85,22.85,10
20150301|2014-10-16 06:00,16,22.65,22.75,22.5,22.6,240
20150301|2014-10-16 06:30,16,22.5,22.5,22.5,22.5,103
20150301|2014-10-16 07:00,16,22.45,22.45,22.4,22.45,34
20150301|2014-10-16 07:30,16,22.45,22.45,22.25,22.4,443
20150301|2014-10-16 08:00,16,22.4,22.4,22.35,22.35,101
20150301|2014-10-16 08:30,16,22.25,22.25,22.25,22.25,100
20150301|2014-10-16 09:00,16,22.25,22.25,21.75,22.05,525
20150301|2014-10-16 09:30,16,21.8,21.8,21.55,21.55,105
20150301|2014-10-16 10:00,16,21.7,21.7,21.4,21.4,51
20150301|2014-10-17 03:00,17,21.1,21.1,21.1,21.1,1
20150301|2014-10-17 03:30,17,21,21,21,21,100
20150301|2014-10-17 04:00,17,21,21,21,21,1
20150301|2014-10-17 08:00,17,20.9,20.9,20.85,20.85,140
20150301|2014-10-17 08:30,17,20.85,20.9,20.65,20.65,31
20150301|2014-10-17 09:30,17,20.65,20.85,20.65,20.85,28
20150301|2014-10-17 10:00,17,20.75,20.75,20.75,20.75,9
20150301|2014-10-20 06:00,20,21,21,20.95,21,79
20150301|2014-10-20 07:00,20,21.1,21.1,21.1,21.1,37
20150301|2014-10-20 08:00,20,21.1,21.1,21.1,21.1,20
20150301|2014-10-20 08:30,20,21,21,21,21,59
20150301|2014-10-20 09:00,20,21.05,21.05,20.95,20.95,47
20150301|2014-10-20 09:30,20,21,21.05,21,21.05,97
20150301|2014-10-20 10:00,20,21.05,21.05,21.05,21.05,239
20150301|2014-10-21 02:00,21,20.9,20.9,20.9,20.9,100
20150301|2014-10-21 02:30,21,20.9,20.9,20.85,20.9,281
20150301|2014-10-21 03:00,21,20.8,20.8,20.75,20.75,202
20150301|2014-10-21 04:00,21,20.75,20.75,20.75,20.75,6
20150301|2014-10-21 04:30,21,20.75,20.75,20.75,20.75,32
20150301|2014-10-21 05:00,21,20.65,20.65,20.55,20.6,41
20150301|2014-10-21 05:30,21,20.6,20.6,20.55,20.55,89
20150301|2014-10-21 06:00,21,20.45,20.45,20.45,20.45,10
20150301|2014-10-21 06:30,21,20.5,20.5,20.5,20.5,53
20150301|2014-10-21 07:00,21,20.5,20.6,20.5,20.6,151
20150301|2014-10-21 07:30,21,20.6,20.6,20.6,20.6,60
20150301|2014-10-21 08:30,21,20.5,20.5,20.5,20.5,49
20150301|2014-10-21 09:00,21,20.45,20.5,20.45,20.45,24
20150301|2014-10-21 09:30,21,20.4,20.45,20.35,20.35,909
20150301|2014-10-21 10:00,21,20.4,20.4,20.35,20.4,113
20150301|2014-10-22 02:00,22,20.1,20.2,20.1,20.2,358
20150301|2014-10-22 02:30,22,20.2,20.2,20.2,20.2,50
20150301|2014-10-22 03:00,22,20.2,20.3,20.2,20.25,310
20150301|2014-10-22 03:30,22,20.3,20.3,20.3,20.3,80
20150301|2014-10-22 04:00,22,20.3,20.3,20.3,20.3,30
20150301|2014-10-22 04:30,22,20.3,20.3,20.3,20.3,100
20150301|2014-10-22 06:00,22,20.2,20.2,20.2,20.2,300
20150301|2014-10-22 06:30,22,20.15,20.15,20.15,20.15,239
20150301|2014-10-22 07:00,22,20.15,20.15,20.15,20.15,24
20150301|2014-10-22 07:30,22,20.15,20.15,20.1,20.1,51
20150301|2014-10-22 08:00,22,20.1,20.1,20.1,20.1,8
20150301|2014-10-22 08:30,22,20.1,20.1,20,20,341
20150301|2014-10-22 09:00,22,20,20.05,20,20,324
20150301|2014-10-22 09:30,22,20.05,20.05,20,20,250
20150301|2014-10-22 10:00,22,20,20,19.95,20,1005
20150301|2014-10-23 02:00,23,20.35,20.4,20.35,20.4,32
20150301|2014-10-23 02:30,23,20.3,20.3,20.3,20.3,30
20150301|2014-10-23 03:00,23,20.2,20.2,20.15,20.15,116
20150301|2014-10-23 03:30,23,20.2,20.2,20.2,20.2,30
20150301|2014-10-23 05:30,23,20.3,20.3,20.3,20.3,30
20150301|2014-10-23 06:00,23,20.35,20.35,20.3,20.3,53
20150301|2014-10-23 07:00,23,20.1,20.15,20.1,20.15,62
20150301|2014-10-23 07:30,23,20.1,20.1,20.1,20.1,65
20150301|2014-10-23 09:30,23,20.1,20.1,20.05,20.05,69
20150301|2014-10-23 10:00,23,20.05,20.15,20.05,20.15,231
20150301|2014-10-24 02:00,24,20.25,20.25,20.25,20.25,10
20150301|2014-10-24 02:30,24,20.25,20.25,20.15,20.15,35
20150301|2014-10-24 03:00,24,20.15,20.15,20.15,20.15,80
20150301|2014-10-24 06:30,24,20.25,20.25,20.25,20.25,30
20150301|2014-10-24 07:00,24,20.2,20.25,20.2,20.25,228
20150301|2014-10-24 07:30,24,20.25,20.25,20.25,20.25,1
20150301|2014-10-24 08:30,24,20.15,20.15,20.05,20.15,173
20150301|2014-10-24 09:00,24,20.15,20.4,20.15,20.25,257
20150301|2014-10-24 09:30,24,20.25,20.25,20.25,20.25,6
20150301|2014-10-24 10:00,24,20.2,20.25,20.2,20.25,119
20150301|2014-10-27 03:30,27,20.05,20.15,20.05,20.15,32
20150301|2014-10-27 04:00,27,20.15,20.15,20.15,20.15,21
20150301|2014-10-27 07:00,27,20.25,20.25,20.25,20.25,100
20150301|2014-10-27 07:30,27,20.3,20.35,20.3,20.35,19
20150301|2014-10-27 08:00,27,20.35,20.45,20.35,20.35,93
20150301|2014-10-27 08:30,27,20.35,20.35,20.35,20.35,100
20150301|2014-10-27 09:00,27,20.5,20.5,20.3,20.3,101
20150301|2014-10-27 09:30,27,20.45,20.45,20.3,20.3,74
20150301|2014-10-27 10:00,27,20.2,20.3,20.2,20.3,111
20150301|2014-10-27 10:30,27,20.4,20.4,20.4,20.4,5
20150301|2014-10-27 11:00,27,20.35,20.35,20.2,20.25,447
20150301|2014-10-28 03:00,28,20.05,20.05,19.95,19.95,6
20150301|2014-10-28 03:30,28,19.9,19.9,19.85,19.9,102
20150301|2014-10-28 04:30,28,19.85,19.85,19.8,19.85,108
20150301|2014-10-28 05:00,28,19.85,19.85,19.85,19.85,34
20150301|2014-10-28 06:00,28,19.85,19.85,19.85,19.85,17
20150301|2014-10-28 06:30,28,19.9,19.9,19.9,19.9,5
20150301|2014-10-28 07:30,28,19.85,19.85,19.85,19.85,56
20150301|2014-10-28 08:00,28,19.9,19.9,19.85,19.85,167
20150301|2014-10-28 08:30,28,19.85,19.85,19.8,19.8,86
20150301|2014-10-28 09:00,28,19.8,19.8,19.8,19.8,23
20150301|2014-10-28 10:00,28,19.7,19.75,19.7,19.7,62
20150301|2014-10-28 10:30,28,19.7,19.75,19.7,19.75,123
20150301|2014-10-29 03:00,29,19.45,19.45,19.45,19.45,1
20150301|2014-10-29 03:30,29,19.45,19.45,19.45,19.45,11
20150301|2014-10-29 05:30,29,19.35,19.4,19.35,19.4,104
20150301|2014-10-29 07:30,29,19.45,19.45,19.45,19.45,10
20150301|2014-10-29 08:30,29,19.45,19.45,19.45,19.45,16
20150301|2014-10-29 09:00,29,19.45,19.45,19.45,19.45,74
20150301|2014-10-29 10:00,29,19.55,19.55,19.55,19.55,74
20150301|2014-10-29 11:00,29,19.65,19.7,19.65,19.7,19
20150301|2014-10-30 04:00,30,19.6,19.7,19.6,19.7,310
20150301|2014-10-30 04:30,30,19.7,19.7,19.65,19.7,10
20150301|2014-10-30 05:30,30,19.7,19.8,19.7,19.75,344
20150301|2014-10-30 06:30,30,19.9,19.9,19.85,19.85,120
20150301|2014-10-30 07:00,30,19.8,19.8,19.8,19.8,2
20150301|2014-10-30 08:00,30,19.65,19.65,19.65,19.65,3
20150301|2014-10-30 09:00,30,19.65,19.65,19.65,19.65,3
20150301|2014-10-30 09:30,30,19.65,19.65,19.65,19.65,83
20150301|2014-10-30 10:00,30,19.6,19.6,19.6,19.6,120
20150301|2014-10-30 10:30,30,19.6,19.6,19.55,19.55,12
20150301|2014-10-30 11:00,30,19.55,19.55,19.55,19.55,10
20150301|2014-10-31 04:00,31,19.35,19.35,19.2,19.2,5
20150301|2014-10-31 05:00,31,19.2,19.2,19.2,19.2,4
20150301|2014-10-31 06:30,31,19.2,19.2,19.15,19.15,11
20150301|2014-10-31 07:00,31,19.2,19.2,19.15,19.15,19
20150301|2014-10-31 07:30,31,19.2,19.2,19.2,19.2,107
20150301|2014-10-31 08:30,31,19.2,19.35,19.2,19.35,60
20150301|2014-10-31 09:30,31,19.25,19.25,19.15,19.15,251
20150301|2014-10-31 11:00,31,19.2,19.2,19.15,19.15,15
20150301|2014-11-03 06:00,3,19.25,19.25,19.25,19.25,1
20150301|2014-11-03 07:30,3,19.2,19.2,19.2,19.2,175
20150301|2014-11-03 08:00,3,19.15,19.15,19.15,19.15,103
20150301|2014-11-03 08:30,3,19.2,19.2,19.2,19.2,2
20150301|2014-11-03 09:00,3,19.2,19.2,19.2,19.2,250
20150301|2014-11-03 10:00,3,19.25,19.25,19.15,19.2,300
20150301|2014-11-04 02:30,4,19.25,19.25,19.25,19.25,100
20150301|2014-11-04 06:30,4,19.4,19.4,19.35,19.35,6
20150301|2014-11-04 07:30,4,19.45,19.45,19.45,19.45,41
20150301|2014-11-04 08:30,4,19.4,19.45,19.4,19.45,104
20150301|2014-11-04 09:00,4,19.4,19.45,19.4,19.45,22
20150301|2014-11-04 09:30,4,19.55,19.65,19.55,19.65,76
20150301|2014-11-04 10:00,4,19.75,19.75,19.6,19.6,251
20150301|2014-11-05 02:30,5,19.4,19.4,19.35,19.35,53
20150301|2014-11-05 03:00,5,19.35,19.35,19.35,19.35,10
20150301|2014-11-05 04:00,5,19.35,19.35,19.35,19.35,5
20150301|2014-11-05 08:30,5,19.35,19.35,19.35,19.35,10
20150301|2014-11-05 10:00,5,19.35,19.35,19.3,19.3,237
20150301|2014-11-06 02:00,6,19.3,19.3,19.3,19.3,1
20150301|2014-11-06 02:30,6,19.25,19.3,19.25,19.3,103
20150301|2014-11-06 04:30,6,19.3,19.3,19.25,19.25,150
20150301|2014-11-06 06:00,6,19.25,19.25,19.25,19.25,2
20150301|2014-11-06 06:30,6,19.2,19.2,19.2,19.2,173
20150301|2014-11-06 07:00,6,19.25,19.25,19.2,19.25,30
20150301|2014-11-06 07:30,6,19.1,19.1,18.8,18.8,632
20150301|2014-11-06 08:00,6,18.9,18.9,18.9,18.9,20
20150301|2014-11-06 08:30,6,19.1,19.15,19.1,19.15,569
20150301|2014-11-06 09:00,6,19.15,19.2,19.15,19.2,110
20150301|2014-11-06 09:30,6,19.35,19.35,19.25,19.25,462
20150301|2014-11-06 10:00,6,19.2,19.2,19.1,19.1,234
20150301|2014-11-07 02:00,7,19.1,19.15,19.1,19.15,21
20150301|2014-11-07 02:30,7,19.1,19.1,19.1,19.1,118
20150301|2014-11-07 03:00,7,19.05,19.05,19.05,19.05,32
20150301|2014-11-07 03:30,7,19.1,19.1,19.1,19.1,6
20150301|2014-11-07 04:00,7,19.1,19.1,19.1,19.1,10
20150301|2014-11-07 04:30,7,19.1,19.15,19.1,19.1,220
20150301|2014-11-07 05:30,7,19.2,19.2,19.2,19.2,10
20150301|2014-11-07 06:00,7,19.2,19.2,19.15,19.15,16
20150301|2014-11-07 06:30,7,19.15,19.15,19.15,19.15,10
20150301|2014-11-07 07:00,7,19.15,19.15,19.15,19.15,60
20150301|2014-11-07 07:30,7,19.1,19.1,19.1,19.1,34
20150301|2014-11-07 08:00,7,19.2,19.25,19.15,19.15,332
20150301|2014-11-07 08:30,7,19.15,19.25,19.15,19.15,65
20150301|2014-11-07 09:00,7,19.2,19.2,19.2,19.2,30
20150301|2014-11-07 10:00,7,19.1,19.1,19.1,19.1,103
20150301|2014-11-10 03:30,10,19.15,19.15,19.15,19.15,1
20150301|2014-11-10 04:00,10,19.1,19.1,19.1,19.1,10
20150301|2014-11-10 04:30,10,19.15,19.15,19.15,19.15,10
20150301|2014-11-10 05:00,10,19.1,19.1,19.1,19.1,100
20150301|2014-11-10 06:00,10,19.15,19.15,19.1,19.15,24
20150301|2014-11-10 08:00,10,19.15,19.15,19.15,19.15,14
20150301|2014-11-10 08:30,10,19.2,19.2,19.15,19.15,40
20150301|2014-11-10 09:00,10,19.15,19.15,19.15,19.15,20
20150301|2014-11-10 09:30,10,19.1,19.1,19,19,175
20150301|2014-11-10 10:00,10,18.95,19,18.95,18.95,481
20150301|2014-11-11 02:30,11,18.8,18.85,18.8,18.8,34
20150301|2014-11-11 03:30,11,18.8,18.85,18.8,18.85,113
20150301|2014-11-11 04:00,11,18.85,18.85,18.85,18.85,4
20150301|2014-11-11 04:30,11,18.8,18.8,18.8,18.8,24
20150301|2014-11-11 06:00,11,18.8,18.8,18.75,18.75,22
20150301|2014-11-11 06:30,11,18.7,18.7,18.7,18.7,7
20150301|2014-11-11 07:30,11,18.75,18.75,18.75,18.75,21
20150301|2014-11-11 08:30,11,18.75,18.75,18.75,18.75,75
20150301|2014-11-11 10:00,11,18.75,18.75,18.75,18.75,4
20150301|2014-11-12 02:00,12,18.8,18.8,18.8,18.8,4
20150301|2014-11-12 02:30,12,18.8,18.85,18.8,18.8,113
20150301|2014-11-12 03:00,12,18.8,18.9,18.8,18.9,122
20150301|2014-11-12 03:30,12,18.85,18.85,18.85,18.85,1
20150301|2014-11-12 04:30,12,18.8,18.8,18.75,18.8,128
20150301|2014-11-12 05:00,12,18.85,18.9,18.85,18.9,118
20150301|2014-11-12 05:30,12,18.95,18.95,18.95,18.95,2
20150301|2014-11-12 06:00,12,18.95,18.95,18.9,18.9,152
20150301|2014-11-12 06:30,12,18.95,18.95,18.95,18.95,73
20150301|2014-11-12 07:00,12,19,19.05,19,19.05,50
20150301|2014-11-12 07:30,12,19.05,19.05,19.05,19.05,3
20150301|2014-11-12 08:00,12,19,19,19,19,4
20150301|2014-11-12 08:30,12,19.05,19.05,18.95,18.95,7
20150301|2014-11-12 09:00,12,18.95,19,18.9,18.9,66
20150301|2014-11-12 09:30,12,18.95,19,18.9,18.9,46
20150301|2014-11-12 10:00,12,18.95,19,18.85,18.85,281
20150301|2014-11-13 02:00,13,18.8,18.8,18.8,18.8,18
20150301|2014-11-13 02:30,13,18.8,18.8,18.75,18.75,21
20150301|2014-11-13 03:00,13,18.75,18.75,18.75,18.75,3
20150301|2014-11-13 03:30,13,18.75,18.75,18.75,18.75,32
20150301|2014-11-13 04:30,13,18.75,18.75,18.75,18.75,10
20150301|2014-11-13 05:00,13,18.75,18.75,18.75,18.75,1
20150301|2014-11-13 05:30,13,18.75,18.75,18.75,18.75,1
20150301|2014-11-13 06:30,13,18.8,18.9,18.8,18.9,110
20150301|2014-11-13 07:00,13,18.9,19,18.9,19,27
20150301|2014-11-13 07:30,13,19,19,19,19,18
20150301|2014-11-13 08:30,13,18.9,18.9,18.9,18.9,12
20150301|2014-11-13 09:00,13,18.9,18.9,18.9,18.9,9
20150301|2014-11-13 09:30,13,18.85,18.85,18.8,18.85,66
20150301|2014-11-13 10:00,13,18.85,19.05,18.85,19,820
20150301|2014-11-14 03:00,14,19.1,19.1,19.1,19.1,4
20150301|2014-11-14 03:30,14,19.15,19.15,19.1,19.1,13
20150301|2014-11-14 04:00,14,19.1,19.1,19.1,19.1,3
20150301|2014-11-14 04:30,14,19.2,19.2,19.2,19.2,19
20150301|2014-11-14 05:00,14,19.25,19.25,19.2,19.2,4
20150301|2014-11-14 05:30,14,19.3,19.3,19.25,19.3,10
20150301|2014-11-14 06:00,14,19.25,19.25,19.25,19.25,5
20150301|2014-11-14 07:00,14,19.2,19.2,19.15,19.15,21
20150301|2014-11-14 07:30,14,19.1,19.15,19.1,19.15,145
20150301|2014-11-14 08:30,14,19.2,19.2,19.2,19.2,28
20150301|2014-11-14 09:00,14,19.2,19.2,19.2,19.2,3
20150301|2014-11-14 09:30,14,19.15,19.2,19.15,19.15,708
20150301|2014-11-14 10:00,14,19.15,19.2,19.1,19.1,705
20150301|2014-11-17 02:00,17,19.25,19.3,19.25,19.3,108
20150301|2014-11-17 02:30,17,19.2,19.2,19.2,19.2,10
20150301|2014-11-17 03:30,17,19.4,19.4,19.4,19.4,24
20150301|2014-11-17 05:00,17,19.25,19.25,19.25,19.25,5
20150301|2014-11-17 05:30,17,19.2,19.2,19.2,19.2,25
20150301|2014-11-17 06:30,17,19.1,19.1,19.1,19.1,1
20150301|2014-11-17 07:00,17,19.1,19.1,19.1,19.1,8
20150301|2014-11-17 07:30,17,19.15,19.15,19.15,19.15,5
20150301|2014-11-17 08:00,17,19.15,19.15,19.15,19.15,20
20150301|2014-11-17 09:30,17,19.05,19.05,19.05,19.05,12
20150301|2014-11-17 10:00,17,19.05,19.05,19.05,19.05,35
20150301|2014-11-17 10:30,17,19.05,19.05,19.05,19.05,6
20150301|2014-11-18 02:00,18,19,19,18.95,19,44
20150301|2014-11-18 02:30,18,19,19,18.95,19,12
20150301|2014-11-18 03:00,18,19,19,19,19,8
20150301|2014-11-18 03:30,18,18.95,18.95,18.95,18.95,67
20150301|2014-11-18 04:00,18,18.95,18.95,18.95,18.95,540
20150301|2014-11-18 06:00,18,18.95,18.95,18.95,18.95,3
20150301|2014-11-18 07:00,18,18.95,18.95,18.95,18.95,183
20150301|2014-11-18 08:00,18,18.95,18.95,18.95,18.95,5
20150301|2014-11-18 08:30,18,18.9,18.9,18.9,18.9,5
20150301|2014-11-18 09:00,18,18.9,18.9,18.9,18.9,3
20150301|2014-11-18 10:00,18,18.9,18.9,18.8,18.85,293
20150301|2014-11-19 02:30,19,18.95,18.95,18.95,18.95,1
20150301|2014-11-19 03:00,19,18.9,18.9,18.9,18.9,4
20150301|2014-11-19 03:30,19,18.85,18.9,18.85,18.9,33
20150301|2014-11-19 04:00,19,18.95,18.95,18.9,18.9,45
20150301|2014-11-19 04:30,19,18.95,18.95,18.95,18.95,21
20150301|2014-11-19 05:00,19,19,19,19,19,1
20150301|2014-11-19 05:30,19,19,19,19,19,14
20150301|2014-11-19 06:30,19,19,19.05,19,19.05,4
20150301|2014-11-19 07:00,19,19.1,19.1,19.05,19.05,50
20150301|2014-11-19 08:30,19,19.1,19.1,19.1,19.1,130
20150301|2014-11-19 09:00,19,19.15,19.2,19.1,19.15,55
20150301|2014-11-19 09:30,19,19.2,19.2,19.2,19.2,5
20150301|2014-11-19 10:00,19,19.25,19.3,19.15,19.15,200
20150301|2014-11-20 02:30,20,19.35,19.45,19.35,19.45,24
20150301|2014-11-20 03:00,20,19.4,19.4,19.4,19.4,35
20150301|2014-11-20 04:00,20,19.45,19.45,19.45,19.45,8
20150301|2014-11-20 04:30,20,19.45,19.45,19.45,19.45,2
20150301|2014-11-20 05:00,20,19.45,19.45,19.45,19.45,2
20150301|2014-11-20 07:30,20,19.5,19.5,19.45,19.5,9
20150301|2014-11-20 08:00,20,19.55,19.55,19.55,19.55,1
20150301|2014-11-20 08:30,20,19.5,19.5,19.45,19.45,202
20150301|2014-11-20 09:00,20,19.4,19.4,19.35,19.4,141
20150301|2014-11-20 09:30,20,19.45,19.45,19.4,19.4,106
20150301|2014-11-20 10:00,20,19.4,19.4,19.35,19.4,18
20150301|2014-11-21 02:30,21,19.2,19.2,19,19.05,408
20150301|2014-11-21 03:00,21,19.05,19.05,19.05,19.05,6
20150301|2014-11-21 04:00,21,19.05,19.05,19,19,10
20150301|2014-11-21 04:30,21,19,19,18.95,18.95,159
20150301|2014-11-21 05:30,21,19,19,19,19,11
20150301|2014-11-21 06:30,21,19,19,19,19,27
20150301|2014-11-21 07:00,21,18.95,18.95,18.9,18.95,10
20150301|2014-11-21 08:00,21,18.95,19,18.95,19,13
20150301|2014-11-21 08:30,21,19.1,19.1,19,19.05,75
20150301|2014-11-21 09:00,21,19.1,19.1,19.05,19.05,16
20150301|2014-11-21 09:30,21,19.05,19.1,19.05,19.1,251
20150301|2014-11-21 10:00,21,19.15,19.15,19.05,19.05,603
20150301|2014-11-24 02:30,24,19.1,19.1,19.1,19.1,25
20150301|2014-11-24 03:00,24,19.05,19.05,18.95,18.95,16
20150301|2014-11-24 04:30,24,19.05,19.05,19.05,19.05,20
20150301|2014-11-24 05:00,24,19.1,19.1,19.1,19.1,3
20150301|2014-11-24 05:30,24,19.1,19.1,19.1,19.1,1
20150301|2014-11-24 06:30,24,19.1,19.1,19.1,19.1,18
20150301|2014-11-24 08:30,24,19.1,19.1,19.1,19.1,1
20150301|2014-11-24 09:00,24,19.15,19.2,19.1,19.2,65
20150301|2014-11-24 10:00,24,19.25,19.25,19.15,19.15,12
20150301|2014-11-25 02:30,25,19.2,19.2,19.15,19.15,151
20150301|2014-11-25 03:30,25,19.15,19.15,19.15,19.15,1
20150301|2014-11-25 04:00,25,19.1,19.1,19.1,19.1,125
20150301|2014-11-25 05:00,25,19.15,19.15,19.1,19.1,23
20150301|2014-11-25 06:30,25,19.1,19.1,19.1,19.1,20
20150301|2014-11-25 07:00,25,19.1,19.1,19.1,19.1,20
20150301|2014-11-25 07:30,25,19.05,19.05,19.05,19.05,6
20150301|2014-11-25 08:30,25,19.15,19.15,19.15,19.15,12
20150301|2014-11-25 09:00,25,19.2,19.25,19.2,19.25,90
20150301|2014-11-25 09:30,25,19.2,19.3,19.2,19.3,12
20150301|2014-11-25 10:00,25,19.35,19.35,19.35,19.35,7
20150301|2014-11-25 10:30,25,19.3,19.3,19.3,19.3,10
20150301|2014-11-26 02:00,26,19.4,19.4,19.15,19.15,120
20150301|2014-11-26 02:30,26,19.2,19.2,19.2,19.2,5
20150301|2014-11-26 03:00,26,19.25,19.25,19.25,19.25,13
20150301|2014-11-26 04:00,26,19.2,19.2,19.15,19.15,60
20150301|2014-11-26 06:30,26,19.2,19.25,19.15,19.25,112
20150301|2014-11-26 07:00,26,19.25,19.25,19.25,19.25,182
20150301|2014-11-26 08:00,26,19.3,19.3,19.3,19.3,1
20150301|2014-11-26 08:30,26,19.3,19.3,19.3,19.3,149
20150301|2014-11-26 09:00,26,19.3,19.3,19.25,19.25,13
20150301|2014-11-26 10:00,26,19.25,19.25,19.25,19.25,12
20150301|2014-11-27 02:00,27,19.15,19.2,19.15,19.2,4
20150301|2014-11-27 02:30,27,19.25,19.25,19.2,19.2,24
20150301|2014-11-27 03:00,27,19.2,19.2,19.2,19.2,25
20150301|2014-11-27 04:30,27,19.2,19.2,19.2,19.2,2
20150301|2014-11-27 09:30,27,19.2,19.25,19.2,19.25,58
20150301|2014-11-27 10:00,27,19.3,19.3,19.3,19.3,1
20150301|2014-11-28 02:00,28,19.25,19.25,19.25,19.25,1
20150301|2014-11-28 02:30,28,19.25,19.35,19.25,19.35,55
20150301|2014-11-28 03:00,28,19.4,19.4,19.4,19.4,6
20150301|2014-11-28 04:00,28,19.4,19.4,19.4,19.4,29
20150301|2014-11-28 04:30,28,19.4,19.4,19.4,19.4,7
20150301|2014-11-28 05:30,28,19.4,19.4,19.4,19.4,36
20150301|2014-11-28 06:00,28,19.4,19.4,19.4,19.4,8
20150301|2014-11-28 06:30,28,19.35,19.4,19.35,19.4,29
20150301|2014-11-28 07:30,28,19.4,19.4,19.35,19.35,30
20150301|2014-11-28 08:00,28,19.35,19.35,19.35,19.35,5
20150301|2014-11-28 08:30,28,19.4,19.4,19.35,19.35,21
20150301|2014-11-28 09:00,28,19.35,19.4,19.3,19.4,130
20150301|2014-11-28 09:30,28,19.35,19.35,19.35,19.35,10
20150301|2014-11-28 10:00,28,19.3,19.3,19.3,19.3,50
20150301|2014-12-01 02:00,1,19.5,19.5,19.5,19.5,3
20150301|2014-12-01 02:30,1,19.55,19.6,19.55,19.6,25
20150301|2014-12-01 03:00,1,19.6,19.65,19.6,19.6,102
20150301|2014-12-01 04:00,1,19.6,19.6,19.6,19.6,5
20150301|2014-12-01 06:00,1,19.45,19.5,19.45,19.5,60
20150301|2014-12-01 06:30,1,19.5,19.5,19.5,19.5,7
20150301|2014-12-01 08:00,1,19.5,19.5,19.5,19.5,25
20150301|2014-12-01 08:30,1,19.6,19.6,19.6,19.6,38
20150301|2014-12-01 09:00,1,19.55,19.55,19.55,19.55,23
20150301|2014-12-01 09:30,1,19.55,19.6,19.55,19.6,5
20150301|2014-12-01 10:00,1,19.6,19.65,19.55,19.6,252
20150301|2014-12-02 02:00,2,19.65,19.65,19.65,19.65,2
20150301|2014-12-02 02:30,2,19.65,19.65,19.45,19.45,952
20150301|2014-12-02 03:00,2,19.45,19.45,19.45,19.45,7
20150301|2014-12-02 03:30,2,19.5,19.5,19.5,19.5,100
20150301|2014-12-02 04:30,2,19.6,19.6,19.6,19.6,20
20150301|2014-12-02 05:30,2,19.6,19.6,19.6,19.6,2
20150301|2014-12-02 08:00,2,19.5,19.55,19.5,19.55,5
20150301|2014-12-02 08:30,2,19.5,19.55,19.5,19.55,11
20150301|2014-12-02 09:00,2,19.45,19.5,19.45,19.5,46
20150301|2014-12-02 09:30,2,19.5,19.5,19.5,19.5,1
20150301|2014-12-02 10:00,2,19.5,19.6,19.5,19.6,27
20150301|2014-12-03 02:00,3,19.4,19.4,19.25,19.3,399
20150301|2014-12-03 02:30,3,19.3,19.3,19.3,19.3,10
20150301|2014-12-03 03:00,3,19.35,19.35,19.35,19.35,66
20150301|2014-12-03 03:30,3,19.3,19.3,19.3,19.3,198
20150301|2014-12-03 04:00,3,19.25,19.25,19.25,19.25,303
20150301|2014-12-03 04:30,3,19.35,19.35,19.35,19.35,20
20150301|2014-12-03 05:00,3,19.35,19.4,19.35,19.4,12
20150301|2014-12-03 05:30,3,19.3,19.3,19.3,19.3,1
20150301|2014-12-03 06:30,3,19.25,19.25,19.25,19.25,26
20150301|2014-12-03 07:00,3,19.25,19.25,19.25,19.25,14
20150301|2014-12-03 08:00,3,19.3,19.3,19.3,19.3,22
20150301|2014-12-03 08:30,3,19.2,19.25,19.2,19.25,63
20150301|2014-12-03 09:00,3,19.2,19.2,19.2,19.2,119
20150301|2014-12-03 09:30,3,19.2,19.2,19.2,19.2,48
20150301|2014-12-03 10:00,3,19.15,19.2,19.15,19.15,46
20150301|2014-12-03 10:30,3,19.1,19.1,19.1,19.1,1
20150301|2014-12-04 02:00,4,19.1,19.1,19.1,19.1,1
20150301|2014-12-04 03:00,4,19.05,19.05,19,19,14
20150301|2014-12-04 03:30,4,19,19,19,19,7
20150301|2014-12-04 04:00,4,19.05,19.05,19.05,19.05,86
20150301|2014-12-04 04:30,4,19.1,19.1,19.1,19.1,505
20150301|2014-12-04 05:00,4,19.1,19.1,19.1,19.1,325
20150301|2014-12-04 05:30,4,19.05,19.05,19.05,19.05,5
20150301|2014-12-04 06:00,4,19.05,19.05,19.05,19.05,44
20150301|2014-12-04 06:30,4,19,19,19,19,10
20150301|2014-12-04 07:00,4,19,19.05,19,19,1035
20150301|2014-12-04 07:30,4,19,19.3,18.95,19.3,60
20150301|2014-12-04 08:00,4,19.35,19.35,19.15,19.15,167
20150301|2014-12-04 08:30,4,19.25,19.45,19.25,19.45,26
20150301|2014-12-04 09:30,4,19.55,19.55,19.55,19.55,80
20150301|2014-12-04 10:00,4,19.55,19.55,19.5,19.55,317
20150301|2014-12-05 02:00,5,19.2,19.2,19.2,19.2,155
20150301|2014-12-05 02:30,5,19.2,19.2,19.2,19.2,5
20150301|2014-12-05 03:00,5,19.2,19.2,19.2,19.2,40
20150301|2014-12-05 04:00,5,19.2,19.2,19.2,19.2,100
20150301|2014-12-05 06:00,5,19.2,19.2,19.15,19.15,6
20150301|2014-12-05 06:30,5,19.2,19.2,19.2,19.2,15
20150301|2014-12-05 07:00,5,19.2,19.2,19.15,19.2,17
20150301|2014-12-05 07:30,5,19.15,19.15,19.1,19.15,366
20150301|2014-12-05 08:00,5,19.2,19.25,19.2,19.2,9
20150301|2014-12-05 08:30,5,19.2,19.2,19.2,19.2,39
20150301|2014-12-05 09:00,5,19.25,19.25,19.2,19.2,323
20150301|2014-12-05 09:30,5,19.15,19.15,19.15,19.15,21
20150301|2014-12-05 10:00,5,19.15,19.2,19.1,19.2,150
20150301|2014-12-08 02:00,8,19.3,19.3,19.25,19.25,14
20150301|2014-12-08 02:30,8,19.25,19.25,19.25,19.25,4
20150301|2014-12-08 03:00,8,19.35,19.35,19.35,19.35,9
20150301|2014-12-08 04:00,8,19.4,19.45,19.4,19.45,166
20150301|2014-12-08 04:30,8,19.4,19.4,19.4,19.4,102
20150301|2014-12-08 05:00,8,19.35,19.35,19.35,19.35,20
20150301|2014-12-08 06:00,8,19.4,19.4,19.4,19.4,220
20150301|2014-12-08 06:30,8,19.45,19.45,19.45,19.45,20
20150301|2014-12-08 07:00,8,19.5,19.5,19.45,19.45,23
20150301|2014-12-08 07:30,8,19.45,19.45,19.45,19.45,3
20150301|2014-12-08 08:30,8,19.35,19.35,19.35,19.35,4
20150301|2014-12-08 09:00,8,19.3,19.3,19.3,19.3,1
20150301|2014-12-08 09:30,8,19.25,19.3,19.25,19.3,255
20150301|2014-12-08 10:00,8,19.35,19.35,19.3,19.35,275
20150301|2014-12-09 02:00,9,19.8,19.8,19.8,19.8,14
20150301|2014-12-09 02:30,9,19.85,20.15,19.85,20.15,109
20150301|2014-12-09 03:00,9,20.05,20.1,19.9,19.9,501
20150301|2014-12-09 03:30,9,19.9,19.9,19.9,19.9,50
20150301|2014-12-09 04:00,9,19.9,19.9,19.8,19.8,9
20150301|2014-12-09 04:30,9,19.8,19.95,19.8,19.95,60
20150301|2014-12-09 05:00,9,19.95,19.95,19.85,19.85,161
20150301|2014-12-09 05:30,9,19.95,19.95,19.95,19.95,115
20150301|2014-12-09 06:30,9,20.1,20.2,20.1,20.1,558
20150301|2014-12-09 07:00,9,20.05,20.05,19.95,20,206
20150301|2014-12-09 07:30,9,20.1,20.1,20.05,20.05,15
20150301|2014-12-09 08:00,9,20.1,20.25,20.1,20.25,126
20150301|2014-12-09 08:30,9,20.3,20.3,20.15,20.2,454
20150301|2014-12-09 09:00,9,20.15,20.25,20.1,20.15,172
20150301|2014-12-09 09:30,9,20.3,20.3,20.15,20.15,309
20150301|2014-12-09 10:00,9,20.25,20.25,20.25,20.25,3
20150301|2014-12-09 10:30,9,20.15,20.15,20.15,20.15,15
20150301|2014-12-10 02:00,10,20.6,20.6,19.9,19.95,69
20150301|2014-12-10 02:30,10,20,20.15,19.95,20.15,560
20150301|2014-12-10 03:00,10,20.2,20.25,20.15,20.15,120
20150301|2014-12-10 03:30,10,20.2,20.2,20.2,20.2,1
20150301|2014-12-10 04:00,10,20.2,20.25,20.2,20.25,200
20150301|2014-12-10 04:30,10,20.25,20.3,20.25,20.3,220
20150301|2014-12-10 05:00,10,20.3,20.4,20.3,20.4,22
20150301|2014-12-10 05:30,10,20.4,20.4,20.4,20.4,45
20150301|2014-12-10 06:00,10,20.45,20.45,20.4,20.4,35
20150301|2014-12-10 06:30,10,20.4,20.45,20.4,20.45,203
20150301|2014-12-10 07:00,10,20.45,20.45,20.45,20.45,6
20150301|2014-12-10 07:30,10,20.4,20.4,20.4,20.4,20
20150301|2014-12-10 08:30,10,20.5,20.55,20.5,20.5,524
20150301|2014-12-10 09:00,10,20.55,20.55,20.45,20.55,244
20150301|2014-12-10 09:30,10,20.55,20.6,20.45,20.45,231
20150301|2014-12-10 10:00,10,20.35,20.4,20.3,20.3,75
20150301|2014-12-11 02:00,11,20.35,20.5,20.35,20.5,31
20150301|2014-12-11 02:30,11,20.55,20.55,20.5,20.5,123
20150301|2014-12-11 03:00,11,20.5,20.5,20.5,20.5,11
20150301|2014-12-11 03:30,11,20.6,20.6,20.6,20.6,2
20150301|2014-12-11 04:30,11,20.6,20.6,20.6,20.6,32
20150301|2014-12-11 05:30,11,20.85,21,20.8,21,54
20150301|2014-12-11 06:00,11,21.05,21.25,21.05,21.25,6
20150301|2014-12-11 06:30,11,21.3,21.3,21.2,21.2,309
20150301|2014-12-11 07:00,11,21.1,21.15,21.05,21.15,71
20150301|2014-12-11 07:30,11,21.05,21.1,21,21,172
20150301|2014-12-11 08:00,11,21,21,20.95,20.95,250
20150301|2014-12-11 08:30,11,20.95,20.95,20.8,20.9,173
20150301|2014-12-11 09:30,11,20.8,20.9,20.8,20.8,109
20150301|2014-12-11 10:00,11,20.8,20.8,20.65,20.65,352
20150301|2014-12-12 02:00,12,21.7,21.7,21.65,21.65,26
20150301|2014-12-12 02:30,12,22.1,22.3,22.1,22.25,118
20150301|2014-12-12 03:00,12,22.4,22.4,22,22,320
20150301|2014-12-12 03:30,12,22.05,22.05,21.9,22.05,39
20150301|2014-12-12 04:00,12,22,22,22,22,12
20150301|2014-12-12 04:30,12,22.05,22.05,22.05,22.05,3
20150301|2014-12-12 05:00,12,22.15,22.15,22.15,22.15,13
20150301|2014-12-12 06:30,12,21.95,21.95,21.95,21.95,252
20150301|2014-12-12 07:00,12,22.15,22.15,22.15,22.15,8
20150301|2014-12-12 07:30,12,22.05,22.2,21.95,22.2,34
20150301|2014-12-12 08:00,12,22.1,22.1,22.1,22.1,258
20150301|2014-12-12 08:30,12,22,22,21.7,21.75,190
20150301|2014-12-12 09:00,12,21.75,21.8,21.7,21.7,76
20150301|2014-12-12 09:30,12,21.65,22,21.65,22,139
20150301|2014-12-12 10:00,12,22.05,22.2,21.9,22.2,253
20150301|2014-12-15 02:00,15,22.05,22.2,22.05,22.2,85
20150301|2014-12-15 06:00,15,21.95,22,21.95,22,254
20150301|2014-12-15 07:00,15,22,22.05,22,22.05,12
20150301|2014-12-15 07:30,15,22.1,22.15,22.1,22.1,31
20150301|2014-12-15 08:00,15,22.1,22.1,21.95,21.95,242
20150301|2014-12-15 08:30,15,21.8,21.9,21.75,21.9,510
20150301|2014-12-15 09:00,15,22.05,22.25,22,22.25,205
20150301|2014-12-15 09:30,15,22.2,22.5,22.15,22.45,416
20150301|2014-12-15 10:00,15,22.45,22.8,22.45,22.75,866
20150301|2014-12-16 02:00,16,22.35,22.6,22.35,22.45,348
20150301|2014-12-16 02:30,16,22.55,22.75,22.55,22.65,141
20150301|2014-12-16 03:00,16,22.7,22.85,22.6,22.7,62
20150301|2014-12-16 03:30,16,22.65,22.75,22.55,22.55,123
20150301|2014-12-16 04:00,16,22.5,22.5,22.35,22.35,288
20150301|2014-12-16 04:30,16,22.6,22.6,22.6,22.6,8
20150301|2014-12-16 05:00,16,22.55,22.6,22.55,22.6,228
20150301|2014-12-16 05:30,16,22.75,22.9,22.75,22.9,99
20150301|2014-12-16 06:00,16,23,23.2,22.95,23.2,309
20150301|2014-12-16 06:30,16,23.05,23.1,23,23.05,484
20150301|2014-12-16 07:00,16,23.1,23.1,22.7,22.75,124
20150301|2014-12-16 07:30,16,22.8,22.9,22.8,22.9,7
20150301|2014-12-16 08:00,16,22.85,22.85,22.65,22.7,83
20150301|2014-12-16 08:30,16,22.9,22.9,22.65,22.65,64
20150301|2014-12-16 09:00,16,22.65,22.8,22.6,22.6,153
20150301|2014-12-16 09:30,16,22.6,22.65,22.3,22.3,259
20150301|2014-12-16 10:00,16,22.2,22.2,21.85,21.95,229
20150301|2014-12-17 02:00,17,22.7,22.9,22.7,22.75,304
20150301|2014-12-17 02:30,17,22.75,22.75,22.35,22.6,477
20150301|2014-12-17 03:00,17,22.7,22.7,22.6,22.6,10
20150301|2014-12-17 03:30,17,22.6,22.6,22.6,22.6,10
20150301|2014-12-17 04:30,17,22.7,22.8,22.7,22.8,23
20150301|2014-12-17 05:00,17,22.65,22.65,22.55,22.55,182
20150301|2014-12-17 06:00,17,22.65,22.65,22.65,22.65,208
20150301|2014-12-17 06:30,17,22.65,22.7,22.6,22.7,305
20150301|2014-12-17 07:00,17,22.7,22.7,22.65,22.65,17
20150301|2014-12-17 07:30,17,22.7,22.8,22.6,22.8,152
20150301|2014-12-17 08:00,17,22.8,22.85,22.7,22.7,526
20150301|2014-12-17 08:30,17,22.5,22.55,22.45,22.5,124
20150301|2014-12-17 09:00,17,22.45,22.5,22.35,22.35,148
20150301|2014-12-17 09:30,17,22.5,22.5,22.5,22.5,4
20150301|2014-12-17 10:00,17,22.4,22.4,22.2,22.25,996
20150301|2014-12-18 02:00,18,21.3,21.3,21,21,499
20150301|2014-12-18 02:30,18,21.25,21.25,21,21.1,483
20150301|2014-12-18 03:00,18,21.1,21.15,21.05,21.05,256
20150301|2014-12-18 03:30,18,20.95,21.15,20.9,21.15,295
20150301|2014-12-18 04:00,18,21.1,21.15,20.95,20.95,163
20150301|2014-12-18 04:30,18,20.95,21.15,20.95,21.1,152
20150301|2014-12-18 05:30,18,21.1,21.2,21.1,21.15,537
20150301|2014-12-18 06:00,18,21.15,21.2,21.15,21.2,453
20150301|2014-12-18 06:30,18,21.15,21.15,21.05,21.1,569
20150301|2014-12-18 07:00,18,21.15,21.25,21.15,21.2,118
20150301|2014-12-18 07:30,18,21.1,21.15,21.1,21.1,238
20150301|2014-12-18 08:00,18,21.05,21.05,20.95,21.05,259
20150301|2014-12-18 08:30,18,21.25,21.25,21.25,21.25,199
20150301|2014-12-18 09:00,18,21.25,21.25,21.1,21.15,129
20150301|2014-12-18 09:30,18,21.15,21.3,21.15,21.3,90
20150301|2014-12-18 10:00,18,21.45,21.5,21.3,21.3,276
20150301|2014-12-19 02:00,19,21,21.05,20.95,21.05,66
20150301|2014-12-19 02:30,19,21,21.05,20.95,20.95,172
20150301|2014-12-19 03:00,19,20.95,21,20.95,21,22
20150301|2014-12-19 03:30,19,21,21.05,21,21.05,302
20150301|2014-12-19 04:00,19,21.05,21.1,21.05,21.1,34
20150301|2014-12-19 04:30,19,21.05,21.2,21.05,21.2,217
20150301|2014-12-19 05:30,19,21.25,21.3,21.2,21.2,527
20150301|2014-12-19 06:00,19,21.25,21.4,21.25,21.35,957
20150301|2014-12-19 06:30,19,21.35,21.35,21.3,21.3,229
20150301|2014-12-19 07:00,19,21.35,21.4,21.35,21.35,180
20150301|2014-12-19 07:30,19,21.35,21.6,21.35,21.55,209
20150301|2014-12-19 08:00,19,21.55,21.55,21.5,21.5,131
20150301|2014-12-19 08:30,19,21.5,21.6,21.45,21.45,399
20150301|2014-12-19 09:00,19,21.45,21.45,21.25,21.3,625
20150301|2014-12-19 09:30,19,21.35,21.4,21.25,21.35,313
20150301|2014-12-19 10:00,19,21.25,21.3,21.25,21.25,465
20150301|2014-12-22 02:00,22,21.3,21.3,21.1,21.1,41
20150301|2014-12-22 02:30,22,21.3,21.35,21.25,21.25,17
20150301|2014-12-22 03:00,22,21.2,21.2,21.2,21.2,8
20150301|2014-12-22 04:30,22,21.3,21.3,21.3,21.3,9
20150301|2014-12-22 05:00,22,21.2,21.2,21.15,21.15,11
20150301|2014-12-22 07:30,22,21.2,21.2,21.15,21.15,113
20150301|2014-12-22 08:00,22,21.15,21.15,21.15,21.15,4
20150301|2014-12-22 08:30,22,21.3,21.3,21.1,21.2,32
20150301|2014-12-22 09:00,22,21.25,21.25,21.05,21.2,64
20150301|2014-12-22 09:30,22,21.2,21.2,21.15,21.15,17
20150301|2014-12-22 10:00,22,21.15,21.2,21,21,130
20150301|2014-12-23 02:30,23,21.15,21.15,21.1,21.15,95
20150301|2014-12-23 03:00,23,21.1,21.15,21.1,21.15,3
20150301|2014-12-23 03:30,23,21.15,21.15,21.05,21.05,6
20150301|2014-12-23 04:00,23,21.05,21.05,21.05,21.05,1
20150301|2014-12-23 04:30,23,21.1,21.1,21.1,21.1,6
20150301|2014-12-23 05:30,23,21.1,21.15,21.1,21.15,51
20150301|2014-12-23 06:30,23,21.15,21.15,21.15,21.15,12
20150301|2014-12-23 07:30,23,21.15,21.2,21.1,21.2,12
20150301|2014-12-23 08:00,23,21.1,21.1,21.05,21.1,8
20150301|2014-12-23 08:30,23,21.15,21.15,21.1,21.15,8
20150301|2014-12-23 09:00,23,21.2,21.2,21.2,21.2,3
20150301|2014-12-23 09:30,23,21.2,21.2,21.2,21.2,5
20150301|2014-12-23 10:00,23,21.15,21.2,21.1,21.15,88
20150301|2014-12-29 02:30,29,21.3,21.35,21.3,21.35,9
20150301|2014-12-29 03:00,29,21.5,21.6,21.4,21.6,117
20150301|2014-12-29 03:30,29,21.55,21.55,21.45,21.5,45
20150301|2014-12-29 04:00,29,21.4,21.5,21.35,21.5,29
20150301|2014-12-29 04:30,29,21.55,21.6,21.4,21.4,87
20150301|2014-12-29 05:00,29,21.35,21.4,21.3,21.4,10
20150301|2014-12-29 06:00,29,21.45,21.45,21.45,21.45,4
20150301|2014-12-29 06:30,29,21.5,21.55,21.5,21.55,21
20150301|2014-12-29 07:00,29,21.5,21.5,21.45,21.5,60
20150301|2014-12-29 07:30,29,21.55,21.55,21.55,21.55,3
20150301|2014-12-29 08:30,29,21.45,21.45,21.35,21.35,8
20150301|2014-12-29 09:00,29,21.5,21.55,21.5,21.5,46
20150301|2014-12-29 09:30,29,21.5,21.5,21.45,21.5,37
20150301|2014-12-29 10:00,29,21.5,21.55,21.4,21.4,62
20150301|2014-12-30 02:00,30,21.7,21.75,21.7,21.7,7
20150301|2014-12-30 02:30,30,21.7,21.8,21.65,21.65,65
20150301|2014-12-30 03:00,30,21.7,21.7,21.6,21.6,55
20150301|2014-12-30 04:30,30,21.55,21.55,21.5,21.5,12
20150301|2014-12-30 05:00,30,21.6,21.65,21.55,21.65,9
20150301|2014-12-30 06:00,30,21.7,21.7,21.7,21.7,2
20150301|2014-12-30 06:30,30,21.65,21.65,21.6,21.65,28
20150301|2014-12-30 07:30,30,21.75,21.75,21.75,21.75,2
20150301|2014-12-30 08:00,30,21.7,21.7,21.7,21.7,13
20150301|2014-12-30 08:30,30,21.7,21.8,21.7,21.8,12
20150301|2014-12-30 09:00,30,21.85,21.85,21.8,21.8,14
20150301|2014-12-30 09:30,30,21.8,21.8,21.75,21.75,19
20150301|2014-12-30 10:00,30,21.8,21.95,21.8,21.95,52
20150301|2015-01-02 02:00,2,22.15,22.15,22.15,22.15,2
20150301|2015-01-02 02:30,2,22.5,22.65,22.5,22.65,8
20150301|2015-01-02 03:00,2,22.65,22.85,22.65,22.7,61
20150301|2015-01-02 03:30,2,22.7,22.7,22.55,22.6,10
20150301|2015-01-02 04:00,2,22.7,22.7,22.7,22.7,34
20150301|2015-01-02 04:30,2,22.7,22.7,22.7,22.7,4
20150301|2015-01-02 05:00,2,22.75,22.85,22.75,22.85,214
20150301|2015-01-02 05:30,2,22.9,22.9,22.85,22.9,449
20150301|2015-01-02 06:00,2,22.8,22.8,22.75,22.75,17
20150301|2015-01-02 06:30,2,22.85,22.9,22.75,22.8,171
20150301|2015-01-02 07:00,2,22.75,22.75,22.75,22.75,3
20150301|2015-01-02 07:30,2,22.65,22.65,22.55,22.55,51
20150301|2015-01-02 08:00,2,22.5,22.5,22.4,22.4,33
20150301|2015-01-02 08:30,2,22.45,22.5,22.35,22.5,17
20150301|2015-01-02 09:00,2,22.55,22.7,22.5,22.6,160
20150301|2015-01-02 09:30,2,22.75,23.15,22.75,22.95,68
20150301|2015-01-02 10:00,2,23.05,23.15,22.8,22.85,252
20150301|2015-01-05 02:00,5,23.15,23.15,22.85,22.85,93
20150301|2015-01-05 02:30,5,22.9,23.1,22.8,22.85,322
20150301|2015-01-05 03:00,5,22.85,22.95,22.75,22.9,401
20150301|2015-01-05 03:30,5,22.95,23,22.9,23,22
20150301|2015-01-05 04:00,5,22.95,22.95,22.95,22.95,7
20150301|2015-01-05 04:30,5,22.95,23.05,22.95,23.05,25
20150301|2015-01-05 05:00,5,23.05,23.05,23,23,6
20150301|2015-01-05 05:30,5,23,23,22.9,22.9,239
20150301|2015-01-05 06:00,5,22.9,22.95,22.9,22.95,204
20150301|2015-01-05 06:30,5,22.85,22.85,22.8,22.8,234
20150301|2015-01-05 07:00,5,22.85,22.9,22.85,22.9,79
20150301|2015-01-05 07:30,5,22.9,23.05,22.9,23.05,119
20150301|2015-01-05 08:00,5,23.05,23.1,23,23,321
20150301|2015-01-05 08:30,5,23.05,23.35,23.05,23.3,157
20150301|2015-01-05 09:00,5,23.25,23.3,23.15,23.3,439
20150301|2015-01-05 09:30,5,23.35,23.4,23.35,23.4,23
20150301|2015-01-05 10:00,5,23.45,23.9,23.45,23.9,816
20150301|2015-01-06 02:00,6,23.8,23.8,23.8,23.8,81
20150301|2015-01-06 02:30,6,23.75,24,23.75,23.9,76
20150301|2015-01-06 03:00,6,24,24.05,23.85,23.85,44
20150301|2015-01-06 03:30,6,23.95,23.95,23.95,23.95,119
20150301|2015-01-06 04:00,6,24,24.1,23.95,23.95,33
20150301|2015-01-06 04:30,6,24,24.1,24,24,42
20150301|2015-01-06 05:00,6,23.95,23.95,23.75,23.75,322
20150301|2015-01-06 05:30,6,23.65,23.65,23.6,23.6,28
20150301|2015-01-06 06:00,6,23.55,23.6,23.55,23.6,36
20150301|2015-01-06 06:30,6,23.6,23.65,23.55,23.55,38
20150301|2015-01-06 07:00,6,23.55,23.65,23.5,23.65,48
20150301|2015-01-06 07:30,6,23.65,23.7,23.55,23.65,19
20150301|2015-01-06 08:00,6,23.55,23.55,23.4,23.4,32
20150301|2015-01-06 08:30,6,23.4,23.55,23.35,23.55,127
20150301|2015-01-06 09:00,6,23.55,23.6,23.25,23.25,43
20150301|2015-01-06 09:30,6,23.2,23.6,23.2,23.6,240
20150301|2015-01-06 10:00,6,23.65,24,23.65,24,509
20150301|2015-01-07 02:00,7,23.7,23.75,23.6,23.65,297
20150301|2015-01-07 02:30,7,23.6,23.6,23.5,23.6,35
20150301|2015-01-07 03:00,7,23.6,23.6,23.5,23.6,20
20150301|2015-01-07 03:30,7,23.85,23.85,23.65,23.65,16
20150301|2015-01-07 04:00,7,23.55,23.55,23.45,23.45,7
20150301|2015-01-07 04:30,7,23.3,23.3,23.3,23.3,17
20150301|2015-01-07 05:00,7,23.25,23.25,23.15,23.15,1071
20150301|2015-01-07 05:30,7,23.2,23.25,23.2,23.2,10
20150301|2015-01-07 06:00,7,23.15,23.25,23.15,23.25,26
20150301|2015-01-07 07:00,7,23.15,23.15,23.1,23.1,405
20150301|2015-01-07 08:00,7,23.1,23.1,23.1,23.1,51
20150301|2015-01-07 08:30,7,23.1,23.1,23,23,41
20150301|2015-01-07 09:00,7,22.95,23,22.95,23,12
20150301|2015-01-07 09:30,7,23.1,23.15,23.1,23.15,117
20150301|2015-01-07 10:00,7,23.35,23.4,23.3,23.4,166
20150301|2015-01-07 10:30,7,23.4,23.4,23.4,23.4,30
20150301|2015-01-08 02:00,8,22.65,22.85,22.6,22.65,38
20150301|2015-01-08 02:30,8,22.6,22.65,22.55,22.65,268
20150301|2015-01-08 03:00,8,22.55,22.65,22.55,22.65,102
20150301|2015-01-08 03:30,8,22.75,22.75,22.7,22.7,67
20150301|2015-01-08 04:00,8,22.65,22.65,22.65,22.65,13
20150301|2015-01-08 04:30,8,22.7,22.7,22.7,22.7,10
20150301|2015-01-08 05:00,8,22.65,22.65,22.6,22.6,26
20150301|2015-01-08 05:30,8,22.65,22.65,22.55,22.65,57
20150301|2015-01-08 06:00,8,22.65,22.65,22.5,22.55,62
20150301|2015-01-08 06:30,8,22.5,22.55,22.4,22.55,70
20150301|2015-01-08 07:00,8,22.55,22.6,22.5,22.6,47
20150301|2015-01-08 07:30,8,22.65,22.65,22.55,22.65,62
20150301|2015-01-08 08:00,8,22.65,22.7,22.55,22.55,97
20150301|2015-01-08 08:30,8,22.6,22.6,22.6,22.6,50
20150301|2015-01-08 09:00,8,22.6,22.6,22.45,22.45,75
20150301|2015-01-08 09:30,8,22.5,22.5,22.3,22.3,217
20150301|2015-01-08 10:00,8,22.25,22.35,22.2,22.2,275
20150301|2015-01-09 02:00,9,22.45,22.45,22.45,22.45,1
20150301|2015-01-09 02:30,9,22.35,22.35,22.25,22.25,3
20150301|2015-01-09 03:00,9,22.15,22.15,22.05,22.05,10
20150301|2015-01-09 03:30,9,22.2,22.25,22.2,22.25,306
20150301|2015-01-09 04:00,9,22.25,22.25,22.25,22.25,100
20150301|2015-01-09 04:30,9,22.25,22.5,22.25,22.5,189
20150301|2015-01-09 05:30,9,22.5,22.5,22.5,22.5,1
20150301|2015-01-09 06:00,9,22.5,22.5,22.5,22.5,2
20150301|2015-01-09 06:30,9,22.55,22.55,22.55,22.55,175
20150301|2015-01-09 07:00,9,22.45,22.45,22.45,22.45,212
20150301|2015-01-09 07:30,9,22.4,22.4,22,22.05,70
20150301|2015-01-09 08:00,9,22.1,22.15,22.1,22.15,13
20150301|2015-01-09 08:30,9,22.25,22.75,22.25,22.75,111
20150301|2015-01-09 09:00,9,22.8,22.85,22.55,22.85,235
20150301|2015-01-09 09:30,9,23.1,23.15,23.1,23.1,101
20150301|2015-01-09 10:00,9,22.95,23.1,22.75,22.75,115
20150301|2015-01-12 02:00,12,22.6,22.6,22.4,22.4,55
20150301|2015-01-12 02:30,12,22.4,22.5,22.35,22.5,68
20150301|2015-01-12 03:00,12,22.7,23.05,22.7,22.95,139
20150301|2015-01-12 03:30,12,22.95,22.95,22.7,22.7,354
20150301|2015-01-12 04:00,12,22.6,22.75,22.6,22.75,210
20150301|2015-01-12 04:30,12,22.7,22.7,22.65,22.65,7
20150301|2015-01-12 05:00,12,22.65,22.65,22.65,22.65,2
20150301|2015-01-12 05:30,12,22.75,22.75,22.75,22.75,16
20150301|2015-01-12 06:00,12,22.75,22.85,22.75,22.85,21
20150301|2015-01-12 06:30,12,22.8,22.9,22.8,22.9,153
20150301|2015-01-12 07:00,12,23,23.05,23,23.05,32
20150301|2015-01-12 07:30,12,23.05,23.1,23.05,23.05,191
20150301|2015-01-12 08:00,12,23.1,23.1,23,23,236
20150301|2015-01-12 08:30,12,23,23.6,23,23.6,963
20150301|2015-01-12 09:00,12,23.55,23.6,23.2,23.3,589
20150301|2015-01-12 09:30,12,23.3,23.3,23.05,23.1,244
20150301|2015-01-12 10:00,12,23,23.05,22.9,22.9,311
20150301|2015-01-13 02:00,13,22.85,22.9,22.85,22.85,31
20150301|2015-01-13 02:30,13,22.9,22.9,22.9,22.9,34
20150301|2015-01-13 03:00,13,22.95,22.95,22.9,22.9,25
20150301|2015-01-13 03:30,13,22.8,22.8,22.6,22.7,64
20150301|2015-01-13 04:00,13,22.6,22.6,22.6,22.6,26
20150301|2015-01-13 04:30,13,22.65,22.65,22.65,22.65,100
20150301|2015-01-13 05:00,13,22.7,22.7,22.7,22.7,101
20150301|2015-01-13 05:30,13,22.6,22.6,22.55,22.55,163
20150301|2015-01-13 06:00,13,22.55,22.55,22.55,22.55,2
20150301|2015-01-13 07:00,13,22.6,22.65,22.6,22.65,10
20150301|2015-01-13 07:30,13,22.65,22.65,22.65,22.65,500
20150301|2015-01-13 08:00,13,22.6,22.65,22.6,22.6,719
20150301|2015-01-13 08:30,13,22.6,22.6,22.5,22.55,133
20150301|2015-01-13 09:00,13,22.55,22.55,22.55,22.55,508
20150301|2015-01-13 09:30,13,22.6,22.6,22.5,22.5,116
20150301|2015-01-13 10:00,13,22.5,22.5,22.4,22.4,595
20150301|2015-01-14 02:00,14,23.1,23.45,23.1,23.3,465
20150301|2015-01-14 02:30,14,23.35,23.35,22.85,23.05,281
20150301|2015-01-14 03:00,14,23,23.05,22.95,23,403
20150301|2015-01-14 03:30,14,22.95,22.95,22.65,22.65,495
20150301|2015-01-14 04:00,14,22.6,22.65,22.55,22.65,235
20150301|2015-01-14 04:30,14,22.75,22.75,22.75,22.75,106
20150301|2015-01-14 05:00,14,22.75,22.75,22.75,22.75,214
20150301|2015-01-14 05:30,14,22.75,22.9,22.75,22.9,720
20150301|2015-01-14 06:00,14,22.95,22.95,22.95,22.95,108
20150301|2015-01-14 06:30,14,22.95,23.1,22.95,23.1,290
20150301|2015-01-14 07:00,14,23.1,23.15,23,23.15,536
20150301|2015-01-14 07:30,14,23.25,23.45,23.2,23.2,66
20150301|2015-01-14 08:00,14,23.35,23.45,23.3,23.4,709
20150301|2015-01-14 08:30,14,23.3,23.35,23.15,23.2,337
20150301|2015-01-14 09:00,14,23.2,23.3,23.05,23.2,152
20150301|2015-01-14 09:30,14,23.25,23.25,23.25,23.25,600
20150301|2015-01-14 10:00,14,23.45,23.5,23.3,23.4,163
20150301|2015-01-15 02:00,15,22.6,22.6,22.1,22.55,241
20150301|2015-01-15 02:30,15,22.75,22.75,22.75,22.75,55
20150301|2015-01-15 03:00,15,22.85,22.9,22.75,22.75,22
20150301|2015-01-15 03:30,15,22.85,24.15,22.85,23.55,459
20150301|2015-01-15 04:00,15,23.6,23.75,23,23.2,160
20150301|2015-01-15 04:30,15,23.25,23.7,23.25,23.6,304
20150301|2015-01-15 05:00,15,23.65,24.1,23.6,24.1,48
20150301|2015-01-15 05:30,15,23.95,23.95,23.7,23.8,44
20150301|2015-01-15 06:00,15,23.7,23.7,23.3,23.3,13
20150301|2015-01-15 06:30,15,23.3,23.3,23.25,23.25,32
20150301|2015-01-15 07:00,15,23.15,23.15,23.15,23.15,4
20150301|2015-01-15 07:30,15,23,23,23,23,3
20150301|2015-01-15 08:00,15,22.95,22.95,22.95,22.95,2
20150301|2015-01-15 08:30,15,23.05,23.45,23,23.2,89
20150301|2015-01-15 09:00,15,23.3,23.3,23,23,12
20150301|2015-01-15 09:30,15,22.85,23.35,22.85,23.3,137
20150301|2015-01-15 10:00,15,23.35,23.55,23.25,23.45,639
20150301|2015-01-16 02:00,16,23.75,23.75,23.55,23.55,14
20150301|2015-01-16 02:30,16,23.8,23.9,23.7,23.75,483
20150301|2015-01-16 03:00,16,23.75,23.8,23.7,23.8,51
20150301|2015-01-16 03:30,16,23.85,24.2,23.85,23.95,237
20150301|2015-01-16 04:00,16,24,24,24,24,202
20150301|2015-01-16 04:30,16,24.15,24.3,24.15,24.3,103
20150301|2015-01-16 05:00,16,24.1,24.1,23.9,23.9,44
20150301|2015-01-16 05:30,16,23.8,24.1,23.8,24.1,169
20150301|2015-01-16 06:00,16,23.95,24,23.95,24,135
20150301|2015-01-16 06:30,16,24.05,24.1,24,24.1,54
20150301|2015-01-16 07:00,16,24,24.1,24,24.1,49
20150301|2015-01-16 07:30,16,24.05,24.15,23.85,23.85,339
20150301|2015-01-16 08:00,16,23.85,23.85,23.6,23.7,323
20150301|2015-01-16 08:30,16,23.7,23.9,23.55,23.9,115
20150301|2015-01-16 09:00,16,23.9,24.2,23.75,24,218
20150301|2015-01-16 09:30,16,24,24,23.9,23.9,20
20150301|2015-01-16 10:00,16,23.7,23.85,23.6,23.6,206
20150301|2015-01-19 02:00,19,23.45,23.55,23.4,23.55,152
20150301|2015-01-19 02:30,19,23.6,23.65,23.45,23.5,15
20150301|2015-01-19 03:00,19,23.5,23.5,23.45,23.45,104
20150301|2015-01-19 03:30,19,23.35,23.35,23.3,23.35,63
20150301|2015-01-19 04:00,19,23.4,23.4,23.4,23.4,100
20150301|2015-01-19 04:30,19,23.45,23.5,23.45,23.5,40
20150301|2015-01-19 05:00,19,23.45,23.45,23.4,23.4,12
20150301|2015-01-19 05:30,19,23.45,23.45,23.25,23.3,407
20150301|2015-01-19 06:00,19,23.2,23.2,23.2,23.2,1
20150301|2015-01-19 06:30,19,23.05,23.1,23,23,42
20150301|2015-01-19 07:00,19,23,23.1,22.9,22.95,359
20150301|2015-01-19 07:30,19,23,23.1,22.95,23.05,209
20150301|2015-01-19 08:00,19,22.95,23,22.9,22.9,161
20150301|2015-01-19 08:30,19,22.9,23,22.9,23,7
20150301|2015-01-19 09:00,19,22.95,22.95,22.95,22.95,6
20150301|2015-01-19 09:30,19,23.05,23.1,23.05,23.1,106
20150301|2015-01-19 10:00,19,23.25,23.35,23.2,23.2,423
20150301|2015-01-20 02:00,20,23.1,23.1,22.85,22.85,6
20150301|2015-01-20 02:30,20,22.8,22.85,22.8,22.85,19
20150301|2015-01-20 03:00,20,22.8,22.8,22.7,22.7,420
20150301|2015-01-20 03:30,20,22.8,22.8,22.75,22.75,88
20150301|2015-01-20 04:00,20,22.75,22.75,22.75,22.75,4
20150301|2015-01-20 04:30,20,22.7,22.7,22.7,22.7,7
20150301|2015-01-20 05:00,20,22.65,22.7,22.6,22.6,111
20150301|2015-01-20 05:30,20,22.6,22.6,22.4,22.45,120
20150301|2015-01-20 06:00,20,22.5,22.55,22.45,22.45,126
20150301|2015-01-20 06:30,20,22.45,22.45,22.2,22.25,294
20150301|2015-01-20 07:00,20,22.25,22.3,22.25,22.25,220
20150301|2015-01-20 07:30,20,22.35,22.45,22.3,22.45,190
20150301|2015-01-20 08:00,20,22.55,22.6,22.55,22.6,43
20150301|2015-01-20 08:30,20,22.6,23.25,22.55,23.25,716
20150301|2015-01-20 09:00,20,23.15,23.25,22.95,23.05,804
20150301|2015-01-20 09:30,20,23.1,23.45,23.1,23.25,778
20150301|2015-01-20 10:00,20,23.3,23.3,23.1,23.1,998
20150301|2015-01-21 02:00,21,22.95,23.2,22.95,23.2,33
20150301|2015-01-21 02:30,21,23.2,23.4,23.2,23.4,448
20150301|2015-01-21 03:00,21,23.35,23.35,23.25,23.3,132
20150301|2015-01-21 03:30,21,23.3,23.45,23.3,23.4,390
20150301|2015-01-21 04:00,21,23.4,23.45,23.3,23.3,61
20150301|2015-01-21 04:30,21,23.25,23.25,23.25,23.25,5
20150301|2015-01-21 05:00,21,23.2,23.35,23.2,23.3,166
20150301|2015-01-21 05:30,21,23.3,23.4,23.3,23.4,224
20150301|2015-01-21 06:00,21,23.55,23.6,23.55,23.6,263
20150301|2015-01-21 06:30,21,23.55,23.6,23.5,23.6,203
20150301|2015-01-21 07:00,21,23.55,23.55,23.55,23.55,131
20150301|2015-01-21 07:30,21,23.5,23.55,23.5,23.5,266
20150301|2015-01-21 08:00,21,23.5,23.7,23.5,23.65,469
20150301|2015-01-21 08:30,21,23.7,23.7,22.95,23.25,903
20150301|2015-01-21 09:00,21,23.25,23.5,23,23.05,1292
20150301|2015-01-21 09:30,21,23.05,23.2,22.95,23,724
20150301|2015-01-21 10:00,21,23,23,22.85,22.9,775
20150301|2015-01-21 10:30,21,22.95,22.95,22.95,22.95,10
20150301|2015-01-22 02:00,22,22.6,22.7,22.55,22.6,753
20150301|2015-01-22 02:30,22,22.6,22.65,22.6,22.65,143
20150301|2015-01-22 03:00,22,22.65,22.65,22.6,22.6,151
20150301|2015-01-22 03:30,22,22.6,22.8,22.6,22.8,448
20150301|2015-01-22 04:00,22,22.85,22.9,22.85,22.9,1087
20150301|2015-01-22 04:30,22,22.8,22.8,22.75,22.8,132
20150301|2015-01-22 05:00,22,22.75,22.8,22.75,22.8,34
20150301|2015-01-22 05:30,22,22.65,22.65,22.6,22.6,16
20150301|2015-01-22 06:00,22,22.6,22.6,22.6,22.6,26
20150301|2015-01-22 06:30,22,22.65,22.65,22.5,22.5,101
20150301|2015-01-22 07:00,22,22.35,22.35,22.1,22.2,233
20150301|2015-01-22 07:30,22,22.2,22.4,21.75,21.95,234
20150301|2015-01-22 08:00,22,21.95,22.1,21.95,22.05,572
20150301|2015-01-22 08:30,22,22.2,22.6,22.15,22.35,268
20150301|2015-01-22 09:00,22,22.25,22.3,22.05,22.1,82
20150301|2015-01-22 09:30,22,22.05,22.1,21.9,21.9,478
20150301|2015-01-22 10:00,22,21.95,22.05,21.9,21.9,410
20150301|2015-01-22 10:30,22,21.9,21.9,21.9,21.9,27
20150301|2015-01-23 02:00,23,21.8,21.8,21.35,21.35,367
20150301|2015-01-23 02:30,23,21.4,21.6,21.4,21.5,113
20150301|2015-01-23 03:00,23,21.6,21.7,21.6,21.6,55
20150301|2015-01-23 03:30,23,21.65,21.75,21.65,21.75,430
20150301|2015-01-23 04:00,23,21.75,21.85,21.75,21.85,415
20150301|2015-01-23 04:30,23,21.95,22.05,21.9,21.9,143
20150301|2015-01-23 05:00,23,21.85,21.85,21.8,21.8,13
20150301|2015-01-23 05:30,23,21.8,22,21.8,22,186
20150301|2015-01-23 06:00,23,22.05,22.05,21.85,21.85,292
20150301|2015-01-23 06:30,23,21.85,21.85,21.75,21.85,47
20150301|2015-01-23 07:00,23,21.85,21.95,21.85,21.9,128
20150301|2015-01-23 07:30,23,21.9,22,21.9,22,158
20150301|2015-01-23 08:00,23,22,22.25,22,22.1,266
20150301|2015-01-23 08:30,23,22.1,22.1,21.9,21.9,120
20150301|2015-01-23 09:00,23,21.85,21.95,21.85,21.95,208
20150301|2015-01-23 09:30,23,21.95,22.05,21.65,21.7,2175
20150301|2015-01-23 10:00,23,21.7,21.85,21.7,21.75,630
20150301|2015-01-23 10:30,23,21.85,21.85,21.85,21.85,22
20150301|2015-01-26 02:00,26,22.25,22.25,21.95,22.2,373
20150301|2015-01-26 02:30,26,22.2,22.2,21.7,21.75,241
20150301|2015-01-26 03:00,26,21.9,21.95,21.7,21.95,118
20150301|2015-01-26 03:30,26,21.95,22,21.95,22,34
20150301|2015-01-26 04:00,26,21.95,22,21.85,21.95,170
20150301|2015-01-26 04:30,26,21.95,21.95,21.95,21.95,1
20150301|2015-01-26 05:00,26,21.95,21.95,21.95,21.95,1
20150301|2015-01-26 06:00,26,21.95,21.95,21.95,21.95,3
20150301|2015-01-26 06:30,26,21.9,21.9,21.85,21.85,10
20150301|2015-01-26 07:00,26,21.8,21.8,21.8,21.8,101
20150301|2015-01-26 07:30,26,21.8,21.85,21.75,21.8,230
20150301|2015-01-26 08:30,26,21.95,22.05,21.95,21.95,1042
20150301|2015-01-26 09:00,26,21.9,22.05,21.9,22.05,8
20150301|2015-01-26 09:30,26,21.95,21.95,21.6,21.6,522
20150301|2015-01-26 10:00,26,21.6,21.85,21.6,21.75,1510
20150301|2015-01-26 10:30,26,21.7,21.7,21.7,21.7,22
20150301|2015-01-27 02:00,27,21.5,21.75,21.5,21.55,737
20150301|2015-01-27 02:30,27,21.6,21.65,21.45,21.65,133
20150301|2015-01-27 03:00,27,21.55,21.7,21.55,21.7,168
20150301|2015-01-27 03:30,27,21.7,21.75,21.7,21.75,109
20150301|2015-01-27 04:00,27,21.8,21.8,21.7,21.7,47
20150301|2015-01-27 04:30,27,21.7,21.7,21.7,21.7,2
20150301|2015-01-27 05:00,27,21.7,21.95,21.7,21.95,842
20150301|2015-01-27 05:30,27,21.95,22.05,21.9,22,165
20150301|2015-01-27 06:00,27,22.05,22.1,22,22,19
20150301|2015-01-27 06:30,27,22,22.1,22,22,360
20150301|2015-01-27 07:00,27,22,22.2,22,22.2,158
20150301|2015-01-27 07:30,27,22.35,22.45,22.05,22.15,279
20150301|2015-01-27 08:00,27,22.15,22.3,22.15,22.2,374
20150301|2015-01-27 08:30,27,22.25,22.25,22.15,22.2,19
20150301|2015-01-27 09:00,27,22.2,22.35,22.1,22.35,322
20150301|2015-01-27 09:30,27,22.35,22.6,22.35,22.45,420
20150301|2015-01-27 10:00,27,22.45,22.45,22.15,22.3,239
20150301|2015-01-27 10:30,27,22.25,22.25,22.25,22.25,22
20150301|2015-01-28 02:00,28,21.8,21.9,21.8,21.9,206
20150301|2015-01-28 02:30,28,21.9,22.15,21.9,22.15,477
20150301|2015-01-28 03:00,28,22.15,22.35,22.15,22.15,1184
20150301|2015-01-28 03:30,28,22.25,22.25,22.1,22.15,452
20150301|2015-01-28 04:00,28,22.2,22.55,22.2,22.45,234
20150301|2015-01-28 04:30,28,22.45,22.45,22.3,22.3,153
20150301|2015-01-28 05:00,28,22.15,22.15,22.1,22.1,517
20150301|2015-01-28 05:30,28,22.1,22.2,21.95,22.2,75
20150301|2015-01-28 06:00,28,22.3,22.35,22.25,22.25,514
20150301|2015-01-28 06:30,28,22.25,22.3,22.2,22.25,329
20150301|2015-01-28 07:00,28,22.2,22.2,22.1,22.15,697
20150301|2015-01-28 07:30,28,22.2,22.2,22.1,22.15,177
20150301|2015-01-28 08:00,28,22.2,22.2,22.05,22.05,141
20150301|2015-01-28 08:30,28,22.05,22.2,22.05,22.05,74
20150301|2015-01-28 09:00,28,22.05,22.1,22,22.1,282
20150301|2015-01-28 09:30,28,22.15,22.3,22.1,22.3,656
20150301|2015-01-28 10:00,28,22.3,22.3,22.15,22.15,589
20150301|2015-01-28 10:30,28,22.05,22.05,22.05,22.05,22
20150301|2015-01-29 02:00,29,22.7,22.95,22.7,22.8,542
20150301|2015-01-29 02:30,29,22.75,23.1,22.75,23.1,121
20150301|2015-01-29 03:00,29,23.15,23.45,23.1,23.4,126
20150301|2015-01-29 03:30,29,23.4,23.4,23,23,381
20150301|2015-01-29 04:00,29,22.95,23,22.85,22.85,80
20150301|2015-01-29 04:30,29,22.85,23.05,22.8,23.05,179
20150301|2015-01-29 05:00,29,23.05,23.1,23.05,23.05,28
20150301|2015-01-29 05:30,29,23.05,23.05,22.75,22.75,266
20150301|2015-01-29 06:00,29,22.75,22.75,22.7,22.7,73
20150301|2015-01-29 06:30,29,22.7,23,22.7,23,495
20150301|2015-01-29 07:00,29,23,23.2,23,23.05,581
20150301|2015-01-29 07:30,29,23,23,22.85,22.95,26
20150301|2015-01-29 08:00,29,23,23.05,22.95,22.95,16
20150301|2015-01-29 08:30,29,23,23.25,22.95,22.95,132
20150301|2015-01-29 09:00,29,23,23.1,22.95,22.95,398
20150301|2015-01-29 09:30,29,23,23.2,23,23.2,219
20150301|2015-01-29 10:00,29,23.2,23.25,23,23.1,1490
20150301|2015-01-29 10:30,29,23.05,23.05,23.05,23.05,22
20150301|2015-01-30 02:00,30,22.45,22.75,22.35,22.7,87
20150301|2015-01-30 02:30,30,22.65,22.8,22.5,22.65,192
20150301|2015-01-30 03:00,30,22.7,22.9,22.7,22.85,75
20150301|2015-01-30 03:30,30,22.9,22.9,22.8,22.8,33
20150301|2015-01-30 04:00,30,23,23.05,22.95,22.95,1026
20150301|2015-01-30 04:30,30,23,23.05,23,23,113
20150301|2015-01-30 05:00,30,23,23,22.9,22.9,7
20150301|2015-01-30 05:30,30,22.95,22.95,22.9,22.95,96
20150301|2015-01-30 06:00,30,23,23,22.9,22.95,602
20150301|2015-01-30 06:30,30,23,23.1,23,23.1,438
20150301|2015-01-30 07:00,30,23.05,23.15,23.05,23.15,667
20150301|2015-01-30 07:30,30,23.15,23.35,23.1,23.25,163
20150301|2015-01-30 08:00,30,23.35,23.35,23.15,23.15,592
20150301|2015-01-30 08:30,30,23.2,23.2,23,23.1,378
20150301|2015-01-30 09:00,30,23.2,23.35,23.2,23.3,356
20150301|2015-01-30 09:30,30,23.4,23.55,23.35,23.55,117
20150301|2015-01-30 10:00,30,23.45,23.75,23.45,23.7,847
20150301|2015-01-30 10:30,30,23.3,23.3,23.3,23.3,22
20150301|2015-02-02 02:00,2,23.75,23.85,23.55,23.6,37
20150301|2015-02-02 02:30,2,23.65,23.65,23.4,23.45,77
20150301|2015-02-02 03:00,2,23.55,23.8,23.55,23.75,84
20150301|2015-02-02 03:30,2,23.75,23.95,23.75,23.95,216
20150301|2015-02-02 04:00,2,23.95,24.2,23.95,24.15,421
20150301|2015-02-02 04:30,2,24.25,24.25,24.05,24.05,79
20150301|2015-02-02 05:00,2,24.05,24.05,23.85,23.85,122
20150301|2015-02-02 05:30,2,23.9,23.9,23.9,23.9,1
20150301|2015-02-02 06:30,2,23.8,23.8,23.8,23.8,6
20150301|2015-02-02 07:00,2,23.9,23.9,23.9,23.9,1
20150301|2015-02-02 07:30,2,23.85,23.85,23.75,23.85,189
20150301|2015-02-02 08:00,2,23.7,23.7,23.7,23.7,4
20150301|2015-02-02 08:30,2,23.7,24.05,23.65,24.05,1024
20150301|2015-02-02 09:00,2,24.1,24.25,24.05,24.15,434
20150301|2015-02-02 09:30,2,24.2,24.3,23.95,24,265
20150301|2015-02-02 10:00,2,23.95,23.95,23.65,23.65,870
20150301|2015-02-02 10:30,2,23.6,23.6,23.6,23.6,22
20150301|2015-02-03 02:00,3,23.4,23.55,23.25,23.3,189
20150301|2015-02-03 02:30,3,23.3,23.3,22.85,22.85,91
20150301|2015-02-03 03:00,3,22.8,22.8,22.75,22.75,611
20150301|2015-02-03 03:30,3,22.8,22.95,22.8,22.95,32
20150301|2015-02-03 04:00,3,22.9,22.9,22.9,22.9,41
20150301|2015-02-03 04:30,3,23,23,22.85,22.85,14
20150301|2015-02-03 05:00,3,22.85,22.85,22.85,22.85,4
20150301|2015-02-03 05:30,3,22.85,22.9,22.85,22.9,25
20150301|2015-02-03 06:00,3,22.95,22.95,22.95,22.95,2
20150301|2015-02-03 06:30,3,22.95,22.95,22.95,22.95,20
20150301|2015-02-03 07:00,3,23,23.05,22.95,22.95,38
20150301|2015-02-03 07:30,3,23.05,23.15,23,23.05,534
20150301|2015-02-03 08:00,3,23,23.1,22.95,23.1,174
20150301|2015-02-03 08:30,3,23.05,23.05,22.95,22.95,123
20150301|2015-02-03 09:00,3,23.05,23.05,22.95,22.95,286
20150301|2015-02-03 09:30,3,22.95,23,22.95,22.95,237
20150301|2015-02-03 10:00,3,23,23,22.9,23,768
20150301|2015-02-03 10:30,3,22.9,22.9,22.9,22.9,23
20150301|2015-02-04 02:00,4,22.65,23,22.65,23,164
20150301|2015-02-04 02:30,4,22.9,22.9,22.75,22.75,278
20150301|2015-02-04 03:00,4,22.85,23.1,22.8,23.05,1902
20150301|2015-02-04 03:30,4,23,23.15,23,23.1,472
20150301|2015-02-04 04:00,4,23.05,23.2,23,23.15,162
20150301|2015-02-04 04:30,4,23.15,23.2,23.05,23.1,34
20150301|2015-02-04 05:00,4,23.1,23.1,23.1,23.1,24
20150301|2015-02-04 06:00,4,23,23,23,23,342
20150301|2015-02-04 06:30,4,23.05,23.05,23.05,23.05,12
20150301|2015-02-04 07:00,4,23.15,23.2,23.15,23.15,188
20150301|2015-02-04 07:30,4,23.15,23.15,23.15,23.15,3
20150301|2015-02-04 08:00,4,23.2,23.45,23.2,23.4,255
20150301|2015-02-04 08:30,4,23.3,23.35,23.15,23.3,79
20150301|2015-02-04 09:00,4,23.15,23.15,22.95,23.05,205
20150301|2015-02-04 09:30,4,23.1,23.2,23.05,23.1,70
20150301|2015-02-04 10:00,4,23.05,23.05,22.7,22.75,154
20150301|2015-02-04 10:30,4,22.7,22.7,22.7,22.7,22
20150301|2015-02-05 02:00,5,23.7,23.7,23.45,23.45,660
20150301|2015-02-05 02:30,5,23.45,23.45,23,23.15,125
20150301|2015-02-05 03:00,5,23.3,23.3,23.2,23.3,53
20150301|2015-02-05 03:30,5,23.2,23.2,23.15,23.15,213
20150301|2015-02-05 04:00,5,23.15,23.15,23.1,23.1,10
20150301|2015-02-05 05:00,5,23.3,23.3,23.3,23.3,1
20150301|2015-02-05 05:30,5,23.35,23.35,23.35,23.35,1
20150301|2015-02-05 06:00,5,23.2,23.2,23.05,23.15,34
20150301|2015-02-05 06:30,5,23.05,23.1,23.05,23.1,19
20150301|2015-02-05 07:00,5,23.15,23.15,23.05,23.05,7
20150301|2015-02-05 07:30,5,23.2,23.2,23.2,23.2,4
20150301|2015-02-05 08:00,5,23.25,23.35,23.25,23.35,38
20150301|2015-02-05 08:30,5,23.15,23.3,23.1,23.2,665
20150301|2015-02-05 09:00,5,23.1,23.15,23.05,23.1,175
20150301|2015-02-05 09:30,5,23.1,23.1,22.95,23,198
20150301|2015-02-05 10:00,5,23,23,22.8,22.85,789
20150301|2015-02-05 10:30,5,22.75,22.75,22.75,22.75,22
20150301|2015-02-06 02:00,6,22.8,22.8,22.7,22.8,136
20150301|2015-02-06 02:30,6,22.8,22.8,22.8,22.8,2
20150301|2015-02-06 03:00,6,22.8,22.9,22.8,22.9,62
20150301|2015-02-06 03:30,6,22.95,23,22.95,23,127
20150301|2015-02-06 04:00,6,23,23,22.95,22.95,260
20150301|2015-02-06 04:30,6,22.95,22.95,22.95,22.95,1
20150301|2015-02-06 05:00,6,22.9,22.9,22.9,22.9,3
20150301|2015-02-06 05:30,6,22.8,22.8,22.75,22.75,112
20150301|2015-02-06 06:00,6,22.7,22.7,22.7,22.7,50
20150301|2015-02-06 06:30,6,22.65,22.7,22.55,22.65,1101
20150301|2015-02-06 07:00,6,22.7,22.7,22.6,22.6,1118
20150301|2015-02-06 07:30,6,22.55,22.6,22.25,22.35,632
20150301|2015-02-06 08:00,6,22.35,22.45,22.35,22.45,358
20150301|2015-02-06 08:30,6,22.45,22.55,22.4,22.45,289
20150301|2015-02-06 09:00,6,22.5,22.55,22.35,22.4,73
20150301|2015-02-06 09:30,6,22.4,22.55,22.3,22.55,184
20150301|2015-02-06 10:00,6,22.5,22.6,22.4,22.5,472
20150301|2015-02-06 10:30,6,22.5,22.5,22.5,22.5,186
20150301|2015-02-09 02:00,9,23.35,23.9,23.35,23.8,548
20150301|2015-02-09 02:30,9,23.9,24.15,23.8,24.1,647
20150301|2015-02-09 03:00,9,24.15,24.2,23.9,23.95,215
20150301|2015-02-09 03:30,9,23.95,24.1,23.95,24.1,724
20150301|2015-02-09 04:00,9,24.1,24.1,23.8,23.8,80
20150301|2015-02-09 04:30,9,23.8,23.8,23.7,23.75,289
20150301|2015-02-09 05:00,9,23.8,23.95,23.8,23.9,501
20150301|2015-02-09 05:30,9,23.9,24.35,23.9,24.15,1668
20150301|2015-02-09 06:00,9,24.15,24.15,24.1,24.1,9
20150301|2015-02-09 06:30,9,24.1,24.1,24.05,24.05,13
20150301|2015-02-09 07:00,9,24.05,24.15,24.05,24.15,86
20150301|2015-02-09 07:30,9,24.15,24.5,24.15,24.45,1239
20150301|2015-02-09 08:00,9,24.45,24.45,24.2,24.25,1255
20150301|2015-02-09 08:30,9,24.1,24.2,23.9,23.9,576
20150301|2015-02-09 09:00,9,23.95,24.2,23.95,24.2,618
20150301|2015-02-09 09:30,9,24.15,24.4,24.1,24.4,276
20150301|2015-02-09 10:00,9,24.4,24.4,23.8,23.8,353
20150301|2015-02-09 10:30,9,23.85,23.85,23.85,23.85,22
20150301|2015-02-10 02:00,10,23.95,24,23.95,24,6
20150301|2015-02-10 02:30,10,24.1,24.35,24.1,24.35,538
20150301|2015-02-10 03:00,10,24.35,24.35,24.2,24.3,279
20150301|2015-02-10 04:00,10,24.15,24.15,24.05,24.05,41
20150301|2015-02-10 04:30,10,24.15,24.15,24,24,2
20150301|2015-02-10 05:00,10,24.05,24.05,23.9,23.9,177
20150301|2015-02-10 05:30,10,23.95,23.95,23.85,23.85,121
20150301|2015-02-10 06:00,10,23.75,23.75,23.25,23.35,899
20150301|2015-02-10 06:30,10,23.4,23.65,23.4,23.65,327
20150301|2015-02-10 07:00,10,23.6,23.65,23.55,23.55,139
20150301|2015-02-10 07:30,10,23.55,23.55,23.5,23.5,4
20150301|2015-02-10 08:00,10,23.45,23.5,23.45,23.5,12
20150301|2015-02-10 08:30,10,23.5,23.75,23.5,23.75,149
20150301|2015-02-10 09:00,10,23.7,23.75,23.6,23.75,151
20150301|2015-02-10 09:30,10,23.75,23.95,23.75,23.85,449
20150301|2015-02-10 10:00,10,23.9,23.95,23.65,23.75,966
20150301|2015-02-10 10:30,10,23.85,23.85,23.85,23.85,200
20150301|2015-02-11 02:00,11,23.7,23.8,23.7,23.8,123
20150301|2015-02-11 02:30,11,23.8,23.85,23.8,23.8,416
20150301|2015-02-11 03:00,11,23.8,23.9,23.8,23.85,351
20150301|2015-02-11 03:30,11,23.9,24,23.9,23.95,265
20150301|2015-02-11 04:30,11,23.95,24.05,23.95,24.05,132
20150301|2015-02-11 05:00,11,24.05,24.3,24.05,24.25,365
20150301|2015-02-11 05:30,11,24.3,24.4,24.25,24.25,279
20150301|2015-02-11 06:00,11,24.25,24.25,24.15,24.15,15
20150301|2015-02-11 06:30,11,24.15,24.15,24.1,24.1,540
20150301|2015-02-11 07:00,11,24.15,24.25,24.15,24.25,130
20150301|2015-02-11 07:30,11,24.2,24.2,24.05,24.05,635
20150301|2015-02-11 08:00,11,24.05,24.05,24,24,212
20150301|2015-02-11 08:30,11,24,24.05,23.9,24.05,29
20150301|2015-02-11 09:00,11,23.95,24.1,23.95,24.1,90
20150301|2015-02-11 09:30,11,24.15,24.15,24,24.1,125
20150301|2015-02-11 10:00,11,24,24.1,23.9,24.05,106
20150301|2015-02-11 10:30,11,23.9,23.9,23.9,23.9,22
20150301|2015-02-12 02:00,12,23.8,23.95,23.8,23.9,101
20150301|2015-02-12 02:30,12,23.9,23.9,23.65,23.7,42
20150301|2015-02-12 03:00,12,23.6,23.65,23.25,23.5,439
20150301|2015-02-12 03:30,12,23.55,23.55,23.55,23.55,7
20150301|2015-02-12 04:00,12,23.5,23.5,23.35,23.5,92
20150301|2015-02-12 04:30,12,23.45,23.55,23.3,23.4,357
20150301|2015-02-12 05:00,12,23.3,23.3,23.3,23.3,5
20150301|2015-02-12 06:00,12,23.3,23.35,23.25,23.35,25
20150301|2015-02-12 06:30,12,23.2,23.2,23.15,23.15,109
20150301|2015-02-12 07:00,12,23.2,23.25,23.15,23.25,466
20150301|2015-02-12 07:30,12,23.25,23.45,23.25,23.4,35
20150301|2015-02-12 08:00,12,23.35,23.35,23.3,23.3,38
20150301|2015-02-12 08:30,12,23.35,23.35,23.2,23.25,114
20150301|2015-02-12 09:00,12,23.2,23.4,23.2,23.4,152
20150301|2015-02-12 09:30,12,23.45,23.45,23.3,23.35,56
20150301|2015-02-12 10:00,12,23.4,23.45,23.3,23.4,330
20150301|2015-02-12 10:30,12,23.4,23.4,23.4,23.4,22
20150301|2015-02-13 02:00,13,23.15,23.2,23,23.15,224
20150301|2015-02-13 02:30,13,23.15,23.2,23.05,23.05,813
20150301|2015-02-13 03:00,13,23,23.15,23,23.15,123
20150301|2015-02-13 03:30,13,23.15,23.15,23.05,23.1,184
20150301|2015-02-13 04:00,13,23.05,23.1,23,23.1,101
20150301|2015-02-13 04:30,13,23.1,23.1,23,23.05,147
20150301|2015-02-13 05:00,13,23.05,23.05,23,23.05,184
20150301|2015-02-13 05:30,13,23.05,23.05,22.9,22.95,275
20150301|2015-02-13 06:00,13,22.95,23,22.85,22.95,349
20150301|2015-02-13 06:30,13,23,23,22.85,22.85,316
20150301|2015-02-13 07:00,13,22.9,22.9,22.85,22.9,62
20150301|2015-02-13 07:30,13,22.95,22.95,22.75,22.75,564
20150301|2015-02-13 08:00,13,22.75,23.1,22.75,23.1,104
20150301|2015-02-13 08:30,13,23,23,22.85,22.85,483
20150301|2015-02-13 09:00,13,22.9,23.15,22.9,23.05,1144
20150301|2015-02-13 09:30,13,23.1,23.15,22.95,23.05,771
20150301|2015-02-13 10:00,13,23,23.25,22.95,23.25,2182
20150301|2015-02-13 10:30,13,23.15,23.15,23.15,23.15,22
20150301|2015-02-16 02:00,16,23.35,23.95,23.15,23.5,987
20150301|2015-02-16 02:30,16,23.4,23.45,23.2,23.4,274
20150301|2015-02-16 03:00,16,23.2,23.25,23.2,23.2,175
20150301|2015-02-16 03:30,16,23.25,23.25,23.2,23.2,53
20150301|2015-02-16 04:00,16,23.15,23.2,23.15,23.2,312
20150301|2015-02-16 04:30,16,23.15,23.25,23.15,23.25,264
20150301|2015-02-16 05:00,16,23.2,23.2,23.2,23.2,330
20150301|2015-02-16 05:30,16,23.2,23.25,23.15,23.2,121
20150301|2015-02-16 06:00,16,23.2,23.25,23.2,23.25,23
20150301|2015-02-16 06:30,16,23.25,23.3,23.25,23.3,19
20150301|2015-02-16 07:00,16,23.25,23.3,23.25,23.3,14
20150301|2015-02-16 07:30,16,23.25,23.25,23.2,23.25,15
20150301|2015-02-16 08:00,16,23.2,23.2,23.15,23.15,52
20150301|2015-02-16 08:30,16,23.2,23.2,23.15,23.2,22
20150301|2015-02-16 09:00,16,23.2,23.25,23.15,23.2,344
20150301|2015-02-16 09:30,16,23.2,23.2,23.2,23.2,212
20150301|2015-02-16 10:00,16,23.2,23.3,23.15,23.15,1204
20150301|2015-02-16 10:30,16,22.95,22.95,22.95,22.95,22
20150301|2015-02-17 02:00,17,23.55,23.55,23.55,23.55,1
20150301|2015-02-17 02:30,17,23.75,24.1,23.75,24.05,540
20150301|2015-02-17 03:00,17,24.05,24.05,23.5,23.5,355
20150301|2015-02-17 03:30,17,23.5,23.65,23.3,23.65,1013
20150301|2015-02-17 04:00,17,23.65,23.7,23.6,23.65,73
20150301|2015-02-17 04:30,17,23.65,23.65,23.3,23.3,275
20150301|2015-02-17 05:00,17,23.25,23.3,23,23.15,2400
20150301|2015-02-17 05:30,17,23.1,23.2,23.1,23.2,253
20150301|2015-02-17 06:00,17,23.2,23.2,23.15,23.15,510
20150301|2015-02-17 06:30,17,23.1,23.1,23.1,23.1,1
20150301|2015-02-17 07:00,17,23.1,23.45,23.05,23.45,366
20150301|2015-02-17 07:30,17,23.45,23.65,23.45,23.45,134
20150301|2015-02-17 08:00,17,23.45,23.45,23.35,23.35,310
20150301|2015-02-17 08:30,17,23.35,23.7,23.35,23.45,1027
20150301|2015-02-17 09:00,17,23.4,23.5,23.25,23.45,230
20150301|2015-02-17 09:30,17,23.45,23.45,23.25,23.45,344
20150301|2015-02-17 10:00,17,23.5,23.5,23.25,23.35,786
20150301|2015-02-17 10:30,17,23.2,23.2,23.2,23.2,51
20150301|2015-02-18 02:00,18,22.75,23.15,22.7,22.8,582
20150301|2015-02-18 02:30,18,22.8,22.85,22.65,22.7,1510
20150301|2015-02-18 03:00,18,22.7,22.75,22.45,22.55,1220
20150301|2015-02-18 03:30,18,22.6,22.85,22.55,22.85,231
20150301|2015-02-18 04:00,18,22.9,23.1,22.85,23.1,137
20150301|2015-02-18 04:30,18,23.1,23.15,23,23.1,65
20150301|2015-02-18 05:00,18,23.1,23.1,22.9,23.1,148
20150301|2015-02-18 05:30,18,23.1,23.15,23.05,23.1,147
20150301|2015-02-18 06:00,18,23.05,23.1,23.05,23.1,81
20150301|2015-02-18 06:30,18,23.1,23.25,23.1,23.2,243
20150301|2015-02-18 07:00,18,23.2,23.25,23.2,23.25,76
20150301|2015-02-18 07:30,18,23.25,23.25,23.15,23.2,77
20150301|2015-02-18 08:00,18,23.15,23.2,22.95,22.95,444
20150301|2015-02-18 08:30,18,22.95,22.95,22.85,22.95,932
20150301|2015-02-18 09:00,18,22.95,23.15,22.9,23.15,1171
20150301|2015-02-18 09:30,18,23.2,23.25,23.05,23.05,887
20150301|2015-02-18 10:00,18,23.05,23.1,22.95,23,1677
20150301|2015-02-18 10:30,18,23.05,23.05,23.05,23.05,94
20150301|2015-02-19 02:00,19,22.95,23.75,22.75,23.65,810
20150301|2015-02-19 02:30,19,23.65,24.2,23.6,23.6,1541
20150301|2015-02-19 03:00,19,23.65,23.65,23.2,23.2,484
20150301|2015-02-19 03:30,19,23.2,23.35,23.2,23.25,65
20150301|2015-02-19 04:00,19,23.2,23.3,23.2,23.3,134
20150301|2015-02-19 04:30,19,23.3,23.3,23.2,23.2,187
20150301|2015-02-19 05:00,19,23.25,23.3,23.2,23.25,55
20150301|2015-02-19 05:30,19,23.2,23.25,23.05,23.05,184
20150301|2015-02-19 06:00,19,23,23.45,22.75,23.25,453
20150301|2015-02-19 06:30,19,23.25,23.25,22.9,23.15,227
20150301|2015-02-19 07:00,19,23.15,23.2,23.1,23.2,81
20150301|2015-02-19 07:30,19,23.2,23.25,23.1,23.25,193
20150301|2015-02-19 08:00,19,23.2,23.35,23.2,23.35,81
20150301|2015-02-19 08:30,19,23.3,23.5,23.15,23.15,457
20150301|2015-02-19 09:00,19,23.25,23.3,23.05,23.05,136
20150301|2015-02-19 09:30,19,23.05,23.1,23.05,23.05,34
20150301|2015-02-19 10:00,19,23.05,23.3,22.9,23.05,1808
20150301|2015-02-19 10:30,19,23,23,23,23,5
20150301|2015-02-20 02:00,20,23.25,23.25,23,23.15,148
20150301|2015-02-20 02:30,20,23.1,23.3,23.1,23.1,322
20150301|2015-02-20 03:00,20,23.05,23.1,23,23.1,29
20150301|2015-02-20 03:30,20,23.1,23.3,23.1,23.25,98
20150301|2015-02-20 04:00,20,23.3,23.6,23.3,23.55,596
20150301|2015-02-20 04:30,20,23.55,23.6,23,23.15,1572
20150301|2015-02-20 05:00,20,23.1,23.2,23.1,23.2,34
20150301|2015-02-20 05:30,20,23.25,23.25,23.15,23.15,41
20150301|2015-02-20 06:00,20,23.15,23.45,22.95,23.3,769
20150301|2015-02-20 06:30,20,23.3,23.65,23.3,23.65,889
20150301|2015-02-20 07:00,20,23.7,24.25,23.6,24.2,1653
20150301|2015-02-20 07:30,20,24.2,24.2,23.6,23.6,771
20150301|2015-02-20 08:00,20,23.65,23.7,23.6,23.7,504
20150301|2015-02-20 08:30,20,23.7,23.9,23.7,23.85,76
20150301|2015-02-20 09:00,20,23.8,24.05,23.8,23.95,1884
20150301|2015-02-20 09:30,20,23.95,23.95,23.4,23.45,1649
20150301|2015-02-20 10:00,20,23.4,23.5,23.3,23.45,1001
20150301|2015-02-20 10:30,20,23.35,23.35,23.35,23.35,20
20150301|2015-02-23 02:00,23,22.85,22.85,22.1,22.1,1822
20150301|2015-02-23 02:30,23,22.1,22.3,22.1,22.25,987
20150301|2015-02-23 03:00,23,22.3,22.75,22.3,22.75,991
20150301|2015-02-23 03:30,23,22.75,22.75,22.6,22.6,474
20150301|2015-02-23 04:00,23,22.5,22.55,22.4,22.4,86
20150301|2015-02-23 04:30,23,22.4,22.6,22.35,22.55,63
20150301|2015-02-23 05:00,23,22.55,22.6,22.5,22.6,46
20150301|2015-02-23 05:30,23,22.65,22.65,22.55,22.55,397
20150301|2015-02-23 06:00,23,22.6,22.65,22.6,22.65,79
20150301|2015-02-23 06:30,23,22.65,22.65,22.55,22.55,118
20150301|2015-02-23 07:00,23,22.5,22.5,22.4,22.4,74
20150301|2015-02-23 07:30,23,22.35,22.35,22.2,22.35,230
20150301|2015-02-23 08:00,23,22.3,22.3,22.15,22.2,561
20150301|2015-02-23 08:30,23,22.2,22.2,22.1,22.1,475
20150301|2015-02-23 09:00,23,22.15,22.25,22.1,22.15,569
20150301|2015-02-23 09:30,23,22.15,22.15,22,22.05,1568
20150301|2015-02-23 10:00,23,22.05,22.1,21.8,21.85,1716
20150301|2015-02-23 10:30,23,21.9,21.9,21.9,21.9,27
20150301|2015-02-24 02:00,24,21.65,21.7,21.1,21.2,1449
20150301|2015-02-24 02:30,24,21.25,21.45,21.2,21.4,447
20150301|2015-02-24 03:00,24,21.45,21.55,21.15,21.35,799
20150301|2015-02-24 03:30,24,21.35,21.4,21.25,21.25,246
20150301|2015-02-24 04:00,24,21.2,21.3,21.05,21.05,401
20150301|2015-02-24 04:30,24,21.05,21.2,21.05,21.15,209
20150301|2015-02-24 05:00,24,21.15,21.15,21.05,21.15,287
20150301|2015-02-24 05:30,24,21.15,21.15,21,21.1,830
20150301|2015-02-24 06:00,24,21.1,21.1,21,21,166
20150301|2015-02-24 06:30,24,21,21.05,21,21,229
20150301|2015-02-24 07:00,24,21,21,20.9,20.9,695
20150301|2015-02-24 07:30,24,20.9,20.9,20.85,20.85,426
20150301|2015-02-24 08:00,24,20.85,20.9,20.7,20.9,1106
20150301|2015-02-24 08:30,24,20.9,20.95,20.75,20.75,219
20150301|2015-02-24 09:00,24,20.8,20.9,20.5,20.55,905
20150301|2015-02-24 09:30,24,20.5,20.65,20.4,20.4,946
20150301|2015-02-24 10:00,24,20.4,20.5,20.05,20.05,6478
20150301|2015-02-24 10:30,24,20.15,20.15,20.15,20.15,27
20150301|2015-02-25 02:00,25,20.05,20.05,19.75,19.85,402
20150301|2015-02-25 02:30,25,19.9,19.95,19.75,19.75,1346
20150301|2015-02-25 03:00,25,19.75,19.75,19.65,19.7,830
20150301|2015-02-25 03:30,25,19.75,19.95,19.7,19.9,355
20150301|2015-02-25 04:00,25,19.9,19.9,19.85,19.85,188
20150301|2015-02-25 04:30,25,19.85,19.85,19.75,19.8,505
20150301|2015-02-25 05:00,25,19.8,19.85,19.7,19.7,451
20150301|2015-02-25 05:30,25,19.65,19.7,19.6,19.7,591
20150301|2015-02-25 06:00,25,19.7,19.75,19.65,19.65,309
20150301|2015-02-25 06:30,25,19.6,19.7,19.6,19.65,312
20150301|2015-02-25 07:00,25,19.65,19.7,19.6,19.7,185
20150301|2015-02-25 07:30,25,19.65,19.7,19.6,19.6,118
20150301|2015-02-25 08:00,25,19.6,19.85,19.55,19.85,1852
20150301|2015-02-25 08:30,25,19.85,20,19.8,19.9,1197
20150301|2015-02-25 09:00,25,19.9,19.95,19.8,19.95,533
20150301|2015-02-25 09:30,25,19.95,20,19.8,19.8,844
20150301|2015-02-25 10:00,25,19.8,19.9,19.7,19.9,1409
20150301|2015-02-25 10:30,25,19.85,19.85,19.85,19.85,105
20150301|2015-02-26 02:00,26,19.9,19.9,19.4,19.5,701
20150301|2015-02-26 02:30,26,19.5,19.55,19.35,19.4,754
20150301|2015-02-26 03:00,26,19.4,19.4,19.25,19.35,534
20150301|2015-02-26 03:30,26,19.35,19.35,19.25,19.25,179
20150301|2015-02-26 04:00,26,19.25,19.25,19.2,19.25,114
20150301|2015-02-26 04:30,26,19.25,19.25,19.2,19.25,276
20150301|2015-02-26 05:00,26,19.25,19.3,19.2,19.25,450
20150301|2015-02-26 05:30,26,19.25,19.3,19.2,19.2,113
20150301|2015-02-26 06:00,26,19.25,19.3,19.2,19.25,180
20150301|2015-02-26 06:30,26,19.25,19.3,19.2,19.25,118
20150301|2015-02-26 07:00,26,19.25,19.4,19.25,19.35,497
20150301|2015-02-26 07:30,26,19.35,19.4,19.3,19.35,649
20150301|2015-02-26 08:00,26,19.35,19.4,19.3,19.35,501
20150301|2015-02-26 08:30,26,19.35,19.45,19.2,19.4,1549
20150301|2015-02-26 09:00,26,19.4,19.45,19.3,19.4,1076
20150301|2015-02-26 09:30,26,19.35,19.4,19.25,19.25,684
20150301|2015-02-26 10:00,26,19.25,19.25,19.05,19.05,1249
20150301|2015-02-26 10:30,26,19.15,19.15,19.15,19.15,126
20150301|2015-02-27 02:00,27,18.9,19,18.9,19,660
20150301|2015-02-27 02:30,27,19,19.1,19,19.05,1299
20150301|2015-02-27 03:00,27,19.05,19.05,18.9,19.05,1439
20150301|2015-02-27 03:30,27,18.95,19.05,18.9,19.05,338
20150301|2015-02-27 04:00,27,19.1,19.1,18.95,19,174
20150301|2015-02-27 04:30,27,19,19.25,18.95,19.15,927
20150301|2015-02-27 05:00,27,19.05,19.1,19,19.05,359
20150301|2015-02-27 05:30,27,19.05,19.15,19.05,19.05,263
20150301|2015-02-27 06:00,27,19.05,19.15,19.05,19.1,183
20150301|2015-02-27 06:30,27,19.1,19.25,19.05,19.25,312
20150301|2015-02-27 07:00,27,19.3,19.4,19.25,19.3,426
20150301|2015-02-27 07:30,27,19.25,19.3,19.25,19.3,173
20150301|2015-02-27 08:00,27,19.25,19.25,19.2,19.25,224
20150301|2015-02-27 08:30,27,19.25,19.4,19.2,19.35,1245
20150301|2015-02-27 09:00,27,19.3,19.3,19,19.1,1104
20150301|2015-02-27 09:30,27,19.1,19.15,19.05,19.05,169
20150301|2015-02-27 10:00,27,19.05,19.1,18.9,18.9,1050
20150301|2015-02-27 10:30,27,18.9,18.9,18.9,18.9,67
20150301|2015-03-02 02:00,2,19,19,18.4,18.45,1333
20150301|2015-03-02 02:30,2,18.5,18.55,18.4,18.45,780
20150301|2015-03-02 03:00,2,18.45,18.5,18.35,18.35,1241
20150301|2015-03-02 03:30,2,18.35,18.45,18.35,18.45,93
20150301|2015-03-02 04:00,2,18.45,18.45,18.4,18.4,68
20150301|2015-03-02 04:30,2,18.4,18.45,18.3,18.4,453
20150301|2015-03-02 05:00,2,18.45,18.5,18.4,18.45,53
20150301|2015-03-02 05:30,2,18.55,18.8,18.55,18.8,490
20150301|2015-03-02 06:00,2,18.8,18.85,18.75,18.75,71
20150301|2015-03-02 06:30,2,18.8,18.9,18.75,18.8,128
20150301|2015-03-02 07:00,2,18.8,18.85,18.75,18.75,337
20150301|2015-03-02 07:30,2,18.8,18.85,18.75,18.8,147
20150301|2015-03-02 08:00,2,18.85,18.85,18.75,18.85,179
20150301|2015-03-02 08:30,2,18.9,19,18.85,18.85,400
20150301|2015-03-02 09:00,2,18.8,18.8,18.7,18.7,510
20150301|2015-03-02 09:30,2,18.75,18.8,18.65,18.75,1360
20150301|2015-03-02 10:00,2,18.7,18.75,18.55,18.6,1331
20150301|2015-03-02 10:30,2,18.6,18.6,18.55,18.6,373
20150301|2015-03-02 11:00,2,18.75,18.75,18.75,18.75,24
20150301|2015-03-02 14:30,2,18.5,18.5,18.5,18.5,4
20150301|2015-03-03 02:00,3,18.55,18.6,18.5,18.55,63
20150301|2015-03-03 02:30,3,18.55,18.55,18.35,18.4,1228
20150301|2015-03-03 03:00,3,18.4,18.5,18.4,18.5,142
20150301|2015-03-03 03:30,3,18.45,18.65,18.4,18.6,101
20150301|2015-03-03 04:00,3,18.6,18.6,18.6,18.6,282
20150301|2015-03-03 04:30,3,18.6,18.6,18.6,18.6,5
20150301|2015-03-03 05:00,3,18.65,18.8,18.65,18.75,419
20150301|2015-03-03 05:30,3,18.8,18.9,18.8,18.85,233
20150301|2015-03-03 06:00,3,18.85,18.9,18.8,18.8,449
20150301|2015-03-03 06:30,3,18.8,18.85,18.75,18.85,295
20150301|2015-03-03 07:00,3,18.85,19.05,18.85,19,648
20150301|2015-03-03 07:30,3,19,19.05,18.85,18.95,658
20150301|2015-03-03 08:00,3,18.95,19,18.9,18.9,217
20150301|2015-03-03 08:30,3,18.95,19.4,18.9,19.4,3226
20150301|2015-03-03 09:00,3,19.4,19.5,19.15,19.45,1599
20150301|2015-03-03 09:30,3,19.5,19.6,19.4,19.6,2858
20150301|2015-03-03 10:00,3,19.65,20.1,19.6,19.75,5528
20150301|2015-03-03 10:30,3,19.75,20.1,19.7,20.1,438
20150301|2015-03-03 11:00,3,20.05,20.1,20,20.1,56
20150301|2015-03-03 11:30,3,20.05,20.05,20.05,20.05,8
20150301|2015-03-03 13:00,3,19.85,19.85,19.7,19.7,3
20150301|2015-03-03 13:30,3,19.65,19.8,19.6,19.8,42
20150301|2015-03-03 14:30,3,19.6,19.6,19.6,19.6,2
20150301|2015-03-04 02:00,4,19.55,19.6,19.25,19.25,1491
20150301|2015-03-04 02:30,4,19.25,20.05,19.25,20.05,1956
20150301|2015-03-04 03:00,4,20.05,20.55,20.05,20.15,2513
20150301|2015-03-04 03:30,4,20.1,20.15,19.7,19.7,558
20150301|2015-03-04 04:00,4,19.65,19.85,19.6,19.75,574
20150301|2015-03-04 04:30,4,19.75,20,19.75,19.95,874
20150301|2015-03-04 05:00,4,19.95,20,19.95,20,491
20150301|2015-03-04 05:30,4,20,20.05,19.85,19.85,880
20150301|2015-03-04 06:00,4,19.85,19.85,19.75,19.75,74
20150301|2015-03-04 06:30,4,19.75,19.8,19.7,19.7,144
20150301|2015-03-04 07:00,4,19.65,19.7,19.65,19.65,145
20150301|2015-03-04 07:30,4,19.65,19.8,19.65,19.8,61
20150301|2015-03-04 08:00,4,19.75,19.85,19.75,19.75,150
20150301|2015-03-04 08:30,4,19.8,20.35,19.8,20.1,991
20150301|2015-03-04 09:00,4,20.15,20.15,19.85,19.95,1137
20150301|2015-03-04 09:30,4,19.95,19.95,19.5,19.6,2109
20150301|2015-03-04 10:00,4,19.6,19.6,19.45,19.55,1818
20150301|2015-03-04 10:30,4,19.5,19.55,19.4,19.4,111
20150301|2015-03-04 11:00,4,19.3,19.35,19.3,19.35,72
20150301|2015-03-04 11:30,4,19.35,19.35,19.35,19.35,13
20150301|2015-03-04 14:00,4,19.3,19.3,19.25,19.25,9
20150301|2015-03-04 14:30,4,19.1,19.1,19.1,19.1,15
20150301|2015-03-05 02:00,5,19.05,19.2,19.05,19.05,811
20150301|2015-03-05 02:30,5,19,19.15,19,19.15,138
20150301|2015-03-05 03:00,5,19.15,19.4,19.15,19.4,413
20150301|2015-03-05 03:30,5,19.35,19.45,19.35,19.4,75
20150301|2015-03-05 04:00,5,19.4,19.4,19.2,19.2,292
20150301|2015-03-05 05:00,5,19.2,19.2,19.15,19.15,50
20150301|2015-03-05 05:30,5,19.1,19.15,19.05,19.15,237
20150301|2015-03-05 06:00,5,19.1,19.1,19.05,19.05,3
20150301|2015-03-05 06:30,5,19.05,19.1,19.05,19.1,60
20150301|2015-03-05 07:00,5,19,19.05,18.9,19.05,98
20150301|2015-03-05 07:30,5,19.05,19.3,18.75,18.9,1232
20150301|2015-03-05 08:00,5,18.85,18.85,18.75,18.75,999
20150301|2015-03-05 08:30,5,18.8,18.85,18.7,18.75,344
20150301|2015-03-05 09:00,5,18.75,18.75,18.55,18.6,471
20150301|2015-03-05 09:30,5,18.6,18.8,18.6,18.7,1247
20150301|2015-03-05 10:00,5,18.75,18.9,18.75,18.85,931
20150301|2015-03-05 10:30,5,18.85,18.85,18.75,18.75,190
20150301|2015-03-05 11:00,5,18.8,18.8,18.8,18.8,5
20150301|2015-03-05 11:30,5,18.75,18.85,18.75,18.85,17
20150301|2015-03-05 12:00,5,18.85,18.85,18.85,18.85,8
20150301|2015-03-05 12:30,5,18.75,18.75,18.75,18.75,6
20150301|2015-03-06 02:00,6,18.75,18.8,18.75,18.8,1579
20150301|2015-03-06 02:30,6,18.8,18.85,18.7,18.7,467
20150301|2015-03-06 03:00,6,18.7,18.7,18.5,18.5,78
20150301|2015-03-06 03:30,6,18.5,18.55,18.4,18.45,745
20150301|2015-03-06 04:00,6,18.5,18.55,18.45,18.5,158
20150301|2015-03-06 04:30,6,18.5,18.5,18.45,18.45,55
20150301|2015-03-06 05:00,6,18.45,18.55,18.45,18.55,98
20150301|2015-03-06 05:30,6,18.6,18.6,18.6,18.6,4
20150301|2015-03-06 06:00,6,18.55,18.55,18.55,18.55,7
20150301|2015-03-06 06:30,6,18.55,18.6,18.55,18.55,536
20150301|2015-03-06 07:00,6,18.6,18.65,18.6,18.6,80
20150301|2015-03-06 07:30,6,18.5,18.7,18.5,18.6,563
20150301|2015-03-06 08:00,6,18.6,19.05,18.6,19,386
20150301|2015-03-06 08:30,6,18.95,19,18.75,18.75,456
20150301|2015-03-06 09:00,6,18.75,18.9,18.7,18.75,121
20150301|2015-03-06 09:30,6,18.8,19,18.75,19,826
20150301|2015-03-06 10:00,6,19,19.2,19,19.2,1602
20150301|2015-03-06 10:30,6,19.2,19.45,19.2,19.25,332
20150301|2015-03-06 11:00,6,19.2,19.65,19.2,19.6,95
20150301|2015-03-06 11:30,6,19.55,19.55,19.55,19.55,2
20150301|2015-03-06 12:00,6,19.55,19.55,19.55,19.55,4
20150301|2015-03-06 12:30,6,19.55,19.55,19.55,19.55,30
20150301|2015-03-06 13:00,6,19.45,19.45,19.4,19.4,13
20150301|2015-03-06 13:30,6,19.5,19.6,19.5,19.6,3
20150301|2015-03-06 14:00,6,19.55,19.55,19.55,19.55,4
20150301|2015-03-09 03:00,9,19.6,19.75,19.5,19.65,971
20150301|2015-03-09 03:30,9,19.6,19.7,19.55,19.6,411
20150301|2015-03-09 04:00,9,19.55,19.8,19.55,19.75,626
20150301|2015-03-09 04:30,9,19.8,19.9,19.65,19.65,441
20150301|2015-03-09 05:00,9,19.6,19.65,19.55,19.6,75
20150301|2015-03-09 05:30,9,19.6,19.7,19.6,19.65,40
20150301|2015-03-09 06:00,9,19.7,19.7,19.65,19.65,154
20150301|2015-03-09 06:30,9,19.65,19.7,19.35,19.35,236
20150301|2015-03-09 07:00,9,19.35,19.4,19.35,19.35,62
20150301|2015-03-09 07:30,9,19.4,19.4,19.3,19.35,35
20150301|2015-03-09 08:00,9,19.3,19.45,19.3,19.45,44
20150301|2015-03-09 08:30,9,19.4,19.55,19.4,19.45,150
20150301|2015-03-09 09:00,9,19.45,19.55,19.45,19.55,272
20150301|2015-03-09 09:30,9,19.55,19.6,19.4,19.45,131
20150301|2015-03-09 10:00,9,19.55,19.55,19.35,19.35,30
20150301|2015-03-09 10:30,9,19.3,19.4,19.3,19.35,64
20150301|2015-03-09 11:00,9,19.35,19.45,19.3,19.4,412
20150301|2015-03-09 11:30,9,19.4,19.4,19.4,19.4,39
20150301|2015-03-09 12:30,9,19.25,19.25,19.25,19.25,45
20150301|2015-03-09 14:00,9,19.3,19.3,19.25,19.25,3
20150301|2015-03-10 03:00,10,19.45,19.75,19.45,19.65,365
20150301|2015-03-10 03:30,10,19.65,19.7,19.5,19.5,265
20150301|2015-03-10 04:00,10,19.6,19.7,19.55,19.65,51
20150301|2015-03-10 04:30,10,19.7,19.75,19.7,19.75,376
20150301|2015-03-10 05:00,10,19.8,20.25,19.8,20.2,874
20150301|2015-03-10 05:30,10,20.2,20.2,20.1,20.15,632
20150301|2015-03-10 06:00,10,20.25,20.8,20.25,20.8,1111
20150301|2015-03-10 06:30,10,20.75,20.75,20.5,20.5,557
20150301|2015-03-10 07:00,10,20.55,21.05,20.55,20.95,985
20150301|2015-03-10 07:30,10,20.9,20.95,20.7,20.75,2864
20150301|2015-03-10 08:00,10,20.75,20.75,20.35,20.5,340
20150301|2015-03-10 08:30,10,20.55,20.8,20.5,20.7,1000
20150301|2015-03-10 09:00,10,20.65,20.65,20.45,20.45,3073
20150301|2015-03-10 09:30,10,20.4,20.6,20.3,20.3,1467
20150301|2015-03-10 10:00,10,20.3,20.3,20.15,20.2,241
20150301|2015-03-10 10:30,10,20.25,20.55,20.2,20.55,445
20150301|2015-03-10 11:00,10,20.55,20.65,20.5,20.65,828
20150301|2015-03-10 11:30,10,20.65,20.65,20.5,20.5,77
20150301|2015-03-11 03:00,11,20.05,20.05,19.85,19.9,28
20150301|2015-03-11 03:30,11,19.85,19.95,19.8,19.85,368
20150301|2015-03-11 04:00,11,19.85,19.85,19.8,19.8,186
20150301|2015-03-11 04:30,11,19.8,19.8,19.7,19.75,110
20150301|2015-03-11 05:00,11,19.8,19.8,19.8,19.8,35
20150301|2015-03-11 05:30,11,19.8,19.85,19.8,19.85,142
20150301|2015-03-11 06:00,11,19.8,20,19.8,20,587
20150301|2015-03-11 06:30,11,19.95,20.2,19.95,20.15,261
20150301|2015-03-11 07:00,11,20.15,20.15,20.1,20.1,259
20150301|2015-03-11 07:30,11,20.1,20.15,20.1,20.15,110
20150301|2015-03-11 08:00,11,20.1,20.15,20.05,20.15,248
20150301|2015-03-11 08:30,11,20.1,20.2,20.1,20.15,258
20150301|2015-03-11 09:00,11,20.15,20.15,20.1,20.1,232
20150301|2015-03-11 09:30,11,20.2,20.5,20.1,20.35,659
20150301|2015-03-11 10:00,11,20.35,20.45,20.05,20.1,485
20150301|2015-03-11 10:30,11,20.1,20.35,20.05,20.3,447
20150301|2015-03-11 11:00,11,20.25,20.4,20.1,20.2,864
20150301|2015-03-11 11:30,11,20.2,20.2,20.1,20.15,333
20150301|2015-03-11 12:00,11,20.15,20.15,20.15,20.15,1
20150301|2015-03-11 12:30,11,20.2,20.35,20.2,20.3,159
20150301|2015-03-11 13:00,11,20.3,20.3,20.2,20.2,110
20150301|2015-03-11 13:30,11,20.15,20.15,20.1,20.1,62
20150301|2015-03-11 14:30,11,20.3,20.3,20.2,20.2,30
20150301|2015-03-11 15:00,11,20.2,20.2,20.1,20.1,8
20150301|2015-03-11 15:30,11,19.5,19.85,19.5,19.85,11
20150301|2015-03-12 03:00,12,20.15,20.35,20.05,20.35,189
20150301|2015-03-12 03:30,12,20.35,20.35,20.2,20.3,292
20150301|2015-03-12 04:00,12,20.3,20.45,20.25,20.45,370
20150301|2015-03-12 04:30,12,20.45,20.5,20.2,20.2,176
20150301|2015-03-12 05:00,12,20.1,20.2,20.1,20.15,428
20150301|2015-03-12 05:30,12,20.15,20.15,20.1,20.15,165
20150301|2015-03-12 06:00,12,20.15,20.2,20.1,20.15,56
20150301|2015-03-12 06:30,12,20.1,20.1,20.05,20.1,163
20150301|2015-03-12 07:00,12,20,20,20,20,16
20150301|2015-03-12 07:30,12,20,20.15,19.95,19.95,131
20150301|2015-03-12 08:00,12,19.95,20.05,19.95,20,56
20150301|2015-03-12 08:30,12,20,20,19.75,19.8,377
20150301|2015-03-12 09:00,12,19.8,19.95,19.75,19.75,235
20150301|2015-03-12 09:30,12,19.75,19.85,19.7,19.75,268
20150301|2015-03-12 10:00,12,19.75,19.8,19.65,19.7,618
20150301|2015-03-12 10:30,12,19.75,19.8,19.75,19.8,95
20150301|2015-03-12 11:00,12,19.85,19.9,19.8,19.85,253
20150301|2015-03-12 11:30,12,19.85,19.9,19.8,19.85,110
20150301|2015-03-12 12:00,12,19.7,19.7,19.7,19.7,4
20150301|2015-03-12 14:00,12,19.7,19.7,19.5,19.55,162
20150301|2015-03-12 14:30,12,19.55,19.55,19.5,19.5,61
20150301|2015-03-13 03:00,13,19.35,19.55,19.35,19.55,291
20150301|2015-03-13 03:30,13,19.6,19.6,19.55,19.55,37
20150301|2015-03-13 04:00,13,19.55,19.55,19.5,19.5,293
20150301|2015-03-13 04:30,13,19.5,19.6,19.5,19.55,30
20150301|2015-03-13 05:00,13,19.6,19.75,19.55,19.75,689
20150301|2015-03-13 05:30,13,19.75,19.75,19.3,19.3,729
20150301|2015-03-13 06:00,13,19.3,19.35,19.2,19.25,1054
20150301|2015-03-13 06:30,13,19.25,19.55,19.2,19.5,1215
20150301|2015-03-13 07:00,13,19.5,19.75,19.5,19.7,548
20150301|2015-03-13 07:30,13,19.65,19.75,19.65,19.7,167
20150301|2015-03-13 08:00,13,19.7,19.7,19.7,19.7,127
20150301|2015-03-13 08:30,13,19.75,19.8,19.55,19.65,351
20150301|2015-03-13 09:00,13,19.7,19.85,19.65,19.85,546
20150301|2015-03-13 09:30,13,19.85,19.9,19.8,19.85,396
20150301|2015-03-13 10:00,13,19.85,19.9,19.65,19.65,998
20150301|2015-03-13 10:30,13,19.65,19.8,19.65,19.8,944
20150301|2015-03-13 11:00,13,19.75,19.9,19.75,19.85,1176
20150301|2015-03-13 11:30,13,19.85,19.9,19.7,19.7,390
20150301|2015-03-13 13:30,13,19.9,19.9,19.85,19.85,116
20150301|2015-03-13 14:00,13,19.7,19.7,19.7,19.7,29
20150301|2015-03-13 14:30,13,19.6,19.6,19.3,19.3,113
20150301|2015-03-16 03:00,16,19.85,19.85,19.2,19.2,819
20150301|2015-03-16 03:30,16,19.2,19.25,19.1,19.2,924
20150301|2015-03-16 04:00,16,19.2,19.25,19.15,19.2,625
20150301|2015-03-16 04:30,16,19.25,19.25,19.2,19.25,149
20150301|2015-03-16 05:00,16,19.2,19.25,19.2,19.2,390
20150301|2015-03-16 05:30,16,19.2,19.25,19.2,19.25,431
20150301|2015-03-16 06:00,16,19.3,19.4,19.25,19.4,76
20150301|2015-03-16 06:30,16,19.4,19.4,19.3,19.4,138
20150301|2015-03-16 07:00,16,19.35,19.35,19.25,19.35,395
20150301|2015-03-16 07:30,16,19.35,19.35,19.3,19.3,217
20150301|2015-03-16 08:00,16,19.3,19.4,19.3,19.4,243
20150301|2015-03-16 08:30,16,19.45,19.55,19.45,19.55,555
20150301|2015-03-16 09:00,16,19.6,19.65,19.5,19.5,784
20150301|2015-03-16 09:30,16,19.5,19.55,19.3,19.3,348
20150301|2015-03-16 10:00,16,19.3,19.5,19.3,19.45,400
20150301|2015-03-16 10:30,16,19.45,19.45,19.3,19.4,596
20150301|2015-03-16 11:00,16,19.4,19.5,19.35,19.45,1218
20150301|2015-03-16 11:30,16,19.5,19.5,19.4,19.5,241
20150301|2015-03-16 14:00,16,19.45,19.45,19.45,19.45,3
20150301|2015-03-16 14:30,16,19.45,19.45,19.45,19.45,19
20150301|2015-03-16 15:00,16,19.4,19.4,19.4,19.4,11
20150301|2015-03-17 03:00,17,19.5,19.6,19.4,19.45,136
20150301|2015-03-17 03:30,17,19.3,19.45,19.3,19.45,13
20150301|2015-03-17 04:00,17,19.55,19.7,19.55,19.7,736
20150301|2015-03-17 04:30,17,19.75,20.1,19.75,20.1,1307
20150301|2015-03-17 05:00,17,20.1,20.35,20.1,20.3,1500
20150301|2015-03-17 05:30,17,20.3,20.5,20.25,20.5,688
20150301|2015-03-17 06:00,17,20.55,20.6,20.5,20.6,312
20150301|2015-03-17 06:30,17,20.65,20.7,20.55,20.6,857
20150301|2015-03-17 07:00,17,20.55,20.55,20.25,20.3,159
20150301|2015-03-17 07:30,17,20.3,20.4,20.3,20.35,651
20150301|2015-03-17 08:00,17,20.3,20.35,20.3,20.35,29
20150301|2015-03-17 08:30,17,20.35,20.55,20.3,20.3,1225
20150301|2015-03-17 09:00,17,20.35,20.4,20.1,20.1,816
20150301|2015-03-17 09:30,17,20.05,20.15,19.95,20.1,604
20150301|2015-03-17 10:00,17,20.3,20.3,20.2,20.25,1693
20150301|2015-03-17 10:30,17,20.25,20.25,20.2,20.2,412
20150301|2015-03-17 11:00,17,20.1,20.45,20.1,20.4,1133
20150301|2015-03-17 11:30,17,20.4,20.45,20.35,20.45,583
20150301|2015-03-17 12:00,17,20.4,20.4,20.35,20.35,40
20150301|2015-03-17 12:30,17,20.35,20.35,20.35,20.35,16
20150301|2015-03-17 13:30,17,20.35,20.35,20.35,20.35,8
20150301|2015-03-17 14:30,17,20.25,20.25,20.25,20.25,100
20150301|2015-03-17 15:00,17,20.3,20.3,20.15,20.15,26
20150301|2015-03-18 03:00,18,20.45,20.7,20.45,20.55,531
20150301|2015-03-18 03:30,18,20.55,20.55,20.25,20.35,842
20150301|2015-03-18 04:00,18,20.4,20.6,20.4,20.45,675
20150301|2015-03-18 04:30,18,20.55,20.55,20.5,20.5,251
20150301|2015-03-18 05:00,18,20.55,20.75,20.55,20.7,545
20150301|2015-03-18 05:30,18,20.65,20.65,20.4,20.5,680
20150301|2015-03-18 06:00,18,20.35,20.35,20.35,20.35,19
20150401|2014-08-21 10:00,21,19,19,19,19,250
20150401|2014-08-25 07:30,25,18.9,18.9,18.9,18.9,5
20150401|2014-08-26 02:00,26,19.05,19.05,19.05,19.05,2
20150401|2014-08-26 03:00,26,19,19,19,19,2
20150401|2014-08-26 04:00,26,19,19,19,19,1
20150401|2014-08-26 10:00,26,19,19,19,19,6
20150401|2014-08-27 02:00,27,19.15,19.15,19.15,19.15,97
20150401|2014-08-27 07:00,27,19.15,19.15,19.15,19.15,100
20150401|2014-08-27 08:00,27,19.15,19.15,19.15,19.15,100
20150401|2014-08-28 02:00,28,19.4,19.4,19.4,19.4,201
20150401|2014-08-28 03:30,28,19.3,19.3,19.3,19.3,305
20150401|2014-08-28 04:30,28,19.35,19.45,19.35,19.45,200
20150401|2014-08-28 05:00,28,19.55,19.55,19.55,19.55,100
20150401|2014-08-28 05:30,28,19.55,19.55,19.55,19.55,200
20150401|2014-08-28 06:00,28,19.45,19.45,19.45,19.45,100
20150401|2014-08-28 06:30,28,19.5,19.5,19.5,19.5,100
20150401|2014-08-28 07:30,28,19.5,19.5,19.45,19.45,105
20150401|2014-08-28 08:30,28,19.4,19.4,19.4,19.4,200
20150401|2014-08-28 10:00,28,19.35,19.35,19.35,19.35,5
20150401|2014-08-29 09:00,29,19.4,19.45,19.4,19.45,205
20150401|2014-08-29 09:30,29,19.4,19.4,19.4,19.4,100
20150401|2014-09-02 02:00,2,19.35,19.35,19.35,19.35,100
20150401|2014-09-02 02:30,2,19.35,19.35,19.35,19.35,300
20150401|2014-09-02 03:30,2,19.3,19.3,19.3,19.3,300
20150401|2014-09-02 08:30,2,19.35,19.35,19.35,19.35,1
20150401|2014-09-02 10:00,2,19.3,19.3,19.3,19.3,100
20150401|2014-09-03 05:00,3,19.2,19.2,19.2,19.2,400
20150401|2014-09-03 08:30,3,19.25,19.3,19.25,19.3,100
20150401|2014-09-04 07:00,4,19.05,19.05,19.05,19.05,55
20150401|2014-09-04 07:30,4,19.05,19.05,19.05,19.05,100
20150401|2014-09-05 07:30,5,19.2,19.2,19.2,19.2,100
20150401|2014-09-05 09:30,5,19.2,19.2,19.2,19.2,100
20150401|2014-09-08 02:00,8,19.15,19.15,19.15,19.15,5
20150401|2014-09-08 03:00,8,19.2,19.2,19.2,19.2,100
20150401|2014-09-08 05:30,8,19.25,19.25,19.25,19.25,5
20150401|2014-09-08 07:30,8,19.25,19.25,19.25,19.25,5
20150401|2014-09-08 08:00,8,19.25,19.25,19.25,19.25,5
20150401|2014-09-08 10:00,8,19.25,19.25,19.25,19.25,5
20150401|2014-09-09 05:00,9,19.25,19.25,19.25,19.25,105
20150401|2014-09-09 06:30,9,19.25,19.25,19.25,19.25,195
20150401|2014-09-09 09:30,9,19.35,19.35,19.35,19.35,10
20150401|2014-09-10 02:00,10,19.45,19.45,19.3,19.3,200
20150401|2014-09-10 02:30,10,19.4,19.4,19.4,19.4,100
20150401|2014-09-10 03:00,10,19.35,19.35,19.35,19.35,200
20150401|2014-09-10 04:00,10,19.4,19.4,19.4,19.4,50
20150401|2014-09-10 04:30,10,19.4,19.4,19.4,19.4,8
20150401|2014-09-10 05:00,10,19.35,19.35,19.35,19.35,42
20150401|2014-09-10 07:30,10,19.35,19.35,19.35,19.35,58
20150401|2014-09-10 08:30,10,19.45,19.45,19.45,19.45,1
20150401|2014-09-10 09:00,10,19.5,19.5,19.5,19.5,99
20150401|2014-09-11 02:00,11,19.5,19.5,19.5,19.5,200
20150401|2014-09-11 06:30,11,19.45,19.45,19.45,19.45,100
20150401|2014-09-11 07:00,11,19.5,19.55,19.5,19.55,4
20150401|2014-09-11 08:00,11,19.6,19.6,19.6,19.6,50
20150401|2014-09-12 08:30,12,19.5,19.5,19.5,19.5,50
20150401|2014-09-15 09:00,15,19.65,19.65,19.65,19.65,3
20150401|2014-09-16 09:00,16,19.75,19.75,19.75,19.75,200
20150401|2014-09-16 09:30,16,19.8,19.8,19.8,19.8,100
20150401|2014-09-16 10:00,16,19.8,19.8,19.8,19.8,100
20150401|2014-09-17 06:30,17,19.45,19.45,19.45,19.45,1
20150401|2014-09-17 07:00,17,19.55,19.55,19.55,19.55,254
20150401|2014-09-17 08:30,17,19.5,19.5,19.5,19.5,1
20150401|2014-09-17 09:30,17,19.45,19.45,19.45,19.45,46
20150401|2014-09-17 10:00,17,19.45,19.45,19.45,19.45,2
20150401|2014-09-18 03:00,18,19.6,19.6,19.55,19.55,7
20150401|2014-09-18 03:30,18,19.55,19.55,19.55,19.55,7
20150401|2014-09-18 04:00,18,19.5,19.5,19.4,19.4,7
20150401|2014-09-18 04:30,18,19.45,19.45,19.45,19.45,4
20150401|2014-09-18 05:00,18,19.45,19.45,19.45,19.45,4
20150401|2014-09-18 05:30,18,19.45,19.45,19.45,19.45,4
20150401|2014-09-18 06:00,18,19.45,19.45,19.45,19.45,3
20150401|2014-09-18 06:30,18,19.45,19.45,19.45,19.45,4
20150401|2014-09-18 07:00,18,19.45,19.45,19.45,19.45,5
20150401|2014-09-18 07:30,18,19.45,19.45,19.45,19.45,7
20150401|2014-09-18 08:00,18,19.45,19.45,19.45,19.45,7
20150401|2014-09-18 08:30,18,19.45,19.45,19.4,19.45,10
20150401|2014-09-18 09:00,18,19.45,19.45,19.45,19.45,13
20150401|2014-09-18 09:30,18,19.45,19.55,19.45,19.55,109
20150401|2014-09-18 10:00,18,19.5,19.55,19.5,19.55,18
20150401|2014-09-19 02:00,19,19.4,19.4,19.4,19.4,100
20150401|2014-09-19 03:00,19,19.35,19.35,19.3,19.3,5
20150401|2014-09-19 03:30,19,19.3,19.3,19.2,19.25,7
20150401|2014-09-19 04:00,19,19.2,19.2,19.2,19.2,5
20150401|2014-09-19 04:30,19,19.2,19.2,19.2,19.2,5
20150401|2014-09-19 05:00,19,19.2,19.2,19.2,19.2,4
20150401|2014-09-19 05:30,19,19.2,19.2,19.2,19.2,3
20150401|2014-09-19 06:00,19,19.2,19.2,19.2,19.2,4
20150401|2014-09-19 06:30,19,19.2,19.25,19.2,19.25,4
20150401|2014-09-19 07:00,19,19.3,19.3,19.3,19.3,5
20150401|2014-09-19 07:30,19,19.3,19.3,19.2,19.2,62
20150401|2014-09-19 08:00,19,19.2,19.25,19.2,19.2,7
20150401|2014-09-19 08:30,19,19.2,19.3,19.1,19.1,34
20150401|2014-09-19 09:00,19,19.1,19.25,19.1,19.2,11
20150401|2014-09-19 09:30,19,19.25,19.3,19.25,19.25,106
20150401|2014-09-19 10:00,19,19.25,19.25,19.2,19.2,19
20150401|2014-09-22 04:30,22,19.3,19.3,19.3,19.3,350
20150401|2014-09-22 05:00,22,19.25,19.25,19.25,19.25,30
20150401|2014-09-22 06:30,22,19.25,19.25,19.25,19.25,3
20150401|2014-09-22 09:30,22,19.3,19.3,19.3,19.3,21
20150401|2014-09-23 02:30,23,19.4,19.4,19.4,19.4,100
20150401|2014-09-23 04:00,23,19.4,19.4,19.35,19.35,200
20150401|2014-09-23 06:30,23,19.4,19.4,19.4,19.4,31
20150401|2014-09-23 08:30,23,19.4,19.4,19.4,19.4,85
20150401|2014-09-24 02:00,24,19.45,19.5,19.45,19.5,60
20150401|2014-09-24 07:00,24,19.35,19.35,19.35,19.35,330
20150401|2014-09-24 09:00,24,19.45,19.45,19.45,19.45,3
20150401|2014-09-24 09:30,24,19.5,19.5,19.5,19.5,70
20150401|2014-09-25 07:00,25,19.35,19.35,19.35,19.35,3
20150401|2014-09-25 08:30,25,19.6,19.6,19.6,19.6,1
20150401|2014-09-26 07:00,26,19.65,19.65,19.65,19.65,5
20150401|2014-09-26 09:00,26,19.65,19.65,19.65,19.65,3
20150401|2014-09-29 03:00,29,19.75,19.75,19.75,19.75,7
20150401|2014-09-29 08:30,29,19.9,19.9,19.9,19.9,2
20150401|2014-09-29 09:00,29,19.85,19.85,19.85,19.85,2
20150401|2014-09-29 09:30,29,19.8,19.8,19.8,19.8,3
20150401|2014-09-29 10:00,29,19.8,19.8,19.8,19.8,3
20150401|2014-09-30 03:00,30,19.9,19.9,19.9,19.9,103
20150401|2014-09-30 05:00,30,19.75,19.75,19.75,19.75,200
20150401|2014-09-30 08:30,30,19.95,19.95,19.95,19.95,100
20150401|2014-09-30 09:30,30,19.85,19.85,19.85,19.85,8
20150401|2014-10-01 03:30,1,19.9,19.9,19.9,19.9,200
20150401|2014-10-01 05:00,1,19.9,19.9,19.9,19.9,1
20150401|2014-10-01 06:30,1,19.85,19.85,19.85,19.85,8
20150401|2014-10-01 07:00,1,20,20,20,20,5
20150401|2014-10-01 08:30,1,20,20.15,20,20.15,81
20150401|2014-10-01 09:00,1,20.05,20.05,20.05,20.05,4
20150401|2014-10-02 02:00,2,20.2,20.2,20.2,20.2,5
20150401|2014-10-02 03:00,2,20.2,20.2,20.2,20.2,3
20150401|2014-10-02 05:00,2,20.15,20.15,20.15,20.15,1
20150401|2014-10-02 09:00,2,20.2,20.2,20.2,20.2,8
20150401|2014-10-02 09:30,2,20.35,20.4,20.35,20.4,208
20150401|2014-10-02 10:00,2,20.35,20.45,20.35,20.45,203
20150401|2014-10-03 02:30,3,20.3,20.3,20.3,20.3,3
20150401|2014-10-03 03:00,3,20.3,20.3,20.3,20.3,100
20150401|2014-10-03 07:00,3,20.25,20.3,20.25,20.3,15
20150401|2014-10-03 08:00,3,20.2,20.2,20.2,20.2,3
20150401|2014-10-03 10:00,3,20.1,20.1,20.1,20.1,33
20150401|2014-10-06 02:00,6,19.8,19.8,19.8,19.8,10
20150401|2014-10-06 03:00,6,19.8,19.8,19.8,19.8,100
20150401|2014-10-06 08:00,6,19.8,19.8,19.8,19.8,107
20150401|2014-10-06 08:30,6,19.85,19.85,19.85,19.85,6
20150401|2014-10-06 09:00,6,19.8,19.85,19.8,19.85,79
20150401|2014-10-07 04:30,7,20.25,20.25,20.25,20.25,3
20150401|2014-10-08 02:00,8,20.45,20.45,20.45,20.45,19
20150401|2014-10-08 05:30,8,20.4,20.4,20.4,20.4,16
20150401|2014-10-08 06:00,8,20.4,20.4,20.35,20.35,592
20150401|2014-10-08 06:30,8,20.25,20.25,20.25,20.25,727
20150401|2014-10-08 07:30,8,20.35,20.4,20.35,20.4,100
20150401|2014-10-08 08:00,8,20.35,20.35,20.35,20.35,3
20150401|2014-10-08 10:00,8,20.35,20.35,20.35,20.35,1
20150401|2014-10-09 02:00,9,19.95,19.95,19.9,19.9,9
20150401|2014-10-09 03:00,9,19.9,19.9,19.9,19.9,3
20150401|2014-10-09 03:30,9,19.9,19.95,19.9,19.9,38
20150401|2014-10-09 04:30,9,19.95,19.95,19.95,19.95,21
20150401|2014-10-09 06:00,9,20.1,20.1,20.1,20.1,7
20150401|2014-10-09 07:30,9,20,20,20,20,102
20150401|2014-10-09 08:00,9,20.05,20.05,20,20,6
20150401|2014-10-09 08:30,9,20,20,20,20,3
20150401|2014-10-09 09:00,9,20,20,20,20,3
20150401|2014-10-09 10:00,9,20.1,20.1,20.1,20.1,102
20150401|2014-10-10 02:00,10,20.3,20.3,20.3,20.3,3
20150401|2014-10-10 03:30,10,20.35,20.35,20.35,20.35,8
20150401|2014-10-10 05:30,10,20.55,20.55,20.55,20.55,3
20150401|2014-10-10 06:30,10,20.4,20.4,20.4,20.4,250
20150401|2014-10-10 07:00,10,20.4,20.4,20.4,20.4,1
20150401|2014-10-10 08:00,10,20.4,20.4,20.4,20.4,30
20150401|2014-10-10 09:30,10,20.55,20.55,20.5,20.5,14
20150401|2014-10-10 10:00,10,20.55,20.55,20.55,20.55,100
20150401|2014-10-13 02:00,13,21.1,21.1,21.1,21.1,3
20150401|2014-10-13 02:30,13,21.05,21.1,21.05,21.1,6
20150401|2014-10-13 03:00,13,21,21,20.9,20.9,266
20150401|2014-10-13 03:30,13,20.85,20.85,20.65,20.65,1027
20150401|2014-10-13 04:00,13,20.65,20.7,20.65,20.7,303
20150401|2014-10-13 04:30,13,20.75,20.75,20.75,20.75,3
20150401|2014-10-13 05:30,13,20.7,20.7,20.7,20.7,25
20150401|2014-10-13 06:00,13,20.75,20.75,20.75,20.75,5
20150401|2014-10-13 06:30,13,20.75,20.75,20.75,20.75,45
20150401|2014-10-13 07:00,13,20.8,20.85,20.8,20.8,24
20150401|2014-10-13 08:00,13,20.75,20.75,20.75,20.75,3
20150401|2014-10-13 08:30,13,20.75,20.8,20.65,20.65,632
20150401|2014-10-13 09:00,13,20.65,20.9,20.65,20.9,27
20150401|2014-10-13 09:30,13,21,21,21,21,54
20150401|2014-10-13 10:00,13,20.85,20.85,20.85,20.85,46
20150401|2014-10-14 02:00,14,20.8,20.8,20.8,20.8,100
20150401|2014-10-14 02:30,14,20.95,20.95,20.95,20.95,3
20150401|2014-10-14 03:00,14,21.1,21.1,21.05,21.05,15
20150401|2014-10-14 04:00,14,21.25,21.25,21.25,21.25,6
20150401|2014-10-14 04:30,14,21.2,21.2,21.2,21.2,3
20150401|2014-10-14 05:00,14,21.15,21.2,21.15,21.15,8
20150401|2014-10-14 06:30,14,21.2,21.2,21.15,21.15,200
20150401|2014-10-14 07:00,14,21.1,21.1,21.1,21.1,1
20150401|2014-10-14 08:30,14,21.05,21.05,21,21,4
20150401|2014-10-14 10:00,14,21.1,21.1,20.95,20.95,136
20150401|2014-10-15 02:30,15,21.15,21.15,21.15,21.15,5
20150401|2014-10-15 07:00,15,21.25,21.25,21.25,21.25,100
20150401|2014-10-15 08:00,15,21.6,21.6,21.6,21.6,3
20150401|2014-10-15 08:30,15,21.75,21.75,21.75,21.75,3
20150401|2014-10-15 10:00,15,21.75,21.9,21.75,21.9,135
20150401|2014-10-16 05:00,16,22.65,22.65,22.35,22.35,326
20150401|2014-10-16 05:30,16,22.3,22.3,22.3,22.3,1
20150401|2014-10-16 06:00,16,22.7,22.7,22.7,22.7,5
20150401|2014-10-16 06:30,16,22.5,22.55,22.4,22.4,403
20150401|2014-10-16 07:00,16,22.35,22.35,22.25,22.25,181
20150401|2014-10-16 07:30,16,22.3,22.3,22.05,22.1,549
20150401|2014-10-16 08:00,16,22.1,22.1,22.1,22.1,6
20150401|2014-10-16 08:30,16,22.05,22.15,22.05,22.15,4
20150401|2014-10-16 09:00,16,21.9,22,21.55,21.95,388
20150401|2014-10-16 09:30,16,21.7,21.8,21.65,21.8,216
20150401|2014-10-16 10:00,16,21.8,21.8,21.45,21.45,105
20150401|2014-10-17 03:30,17,20.85,20.85,20.8,20.8,200
20150401|2014-10-17 04:00,17,20.85,20.85,20.85,20.85,10
20150401|2014-10-17 06:00,17,21.05,21.05,21,21,200
20150401|2014-10-17 06:30,17,21,21,21,21,10
20150401|2014-10-17 07:00,17,20.95,20.95,20.95,20.95,100
20150401|2014-10-17 07:30,17,20.9,20.9,20.9,20.9,102
20150401|2014-10-17 08:00,17,20.8,20.8,20.8,20.8,16
20150401|2014-10-17 08:30,17,20.7,20.7,20.7,20.7,15
20150401|2014-10-17 09:00,17,20.65,20.65,20.6,20.6,16
20150401|2014-10-17 09:30,17,20.65,20.65,20.6,20.65,17
20150401|2014-10-20 04:00,20,20.85,20.85,20.85,20.85,100
20150401|2014-10-20 05:30,20,20.8,20.8,20.8,20.8,100
20150401|2014-10-20 06:00,20,20.95,20.95,20.9,20.95,211
20150401|2014-10-20 06:30,20,21.05,21.05,21.05,21.05,4
20150401|2014-10-20 08:30,20,20.95,21.05,20.85,21.05,238
20150401|2014-10-20 09:30,20,20.9,20.9,20.9,20.9,2
20150401|2014-10-20 10:00,20,21,21.1,21,21.1,205
20150401|2014-10-21 03:30,21,20.8,20.85,20.8,20.85,225
20150401|2014-10-21 04:00,21,20.8,20.8,20.8,20.8,25
20150401|2014-10-21 04:30,21,20.8,20.8,20.8,20.8,12
20150401|2014-10-21 05:00,21,20.65,20.65,20.65,20.65,2
20150401|2014-10-21 05:30,21,20.65,20.65,20.65,20.65,13
20150401|2014-10-21 06:00,21,20.6,20.6,20.6,20.6,15
20150401|2014-10-21 06:30,21,20.55,20.55,20.55,20.55,3
20150401|2014-10-21 10:00,21,20.6,20.6,20.6,20.6,150
20150401|2014-10-22 04:00,22,20.55,20.55,20.55,20.55,9
20150401|2014-10-22 04:30,22,20.4,20.4,20.4,20.4,1
20150401|2014-10-22 06:30,22,20.45,20.45,20.35,20.35,216
20150401|2014-10-22 07:30,22,20.4,20.4,20.35,20.35,500
20150401|2014-10-22 09:00,22,20.3,20.3,20.25,20.25,409
20150401|2014-10-22 09:30,22,20.25,20.25,20.25,20.25,100
20150401|2014-10-22 10:00,22,20.2,20.2,20.2,20.2,240
20150401|2014-10-23 02:30,23,20.3,20.3,20.3,20.3,3
20150401|2014-10-23 03:00,23,20.35,20.35,20.35,20.35,10
20150401|2014-10-23 04:30,23,20.4,20.4,20.4,20.4,7
20150401|2014-10-23 05:00,23,20.4,20.4,20.4,20.4,13
20150401|2014-10-23 06:00,23,20.4,20.4,20.4,20.4,8
20150401|2014-10-23 06:30,23,20.3,20.3,20.3,20.3,129
20150401|2014-10-23 07:00,23,20.25,20.25,20.25,20.25,2
20150401|2014-10-23 07:30,23,20.2,20.3,20.2,20.3,72
20150401|2014-10-23 08:30,23,20.3,20.3,20.3,20.3,70
20150401|2014-10-23 09:30,23,20.2,20.25,20.2,20.25,3
20150401|2014-10-23 10:00,23,20.15,20.35,20.15,20.3,410
20150401|2014-10-24 02:30,24,20.4,20.4,20.4,20.4,5
20150401|2014-10-24 06:30,24,20.4,20.45,20.4,20.45,15
20150401|2014-10-24 07:00,24,20.35,20.35,20.35,20.35,16
20150401|2014-10-24 08:30,24,20.3,20.3,20.2,20.3,130
20150401|2014-10-24 09:00,24,20.3,20.5,20.3,20.35,27
20150401|2014-10-24 09:30,24,20.35,20.35,20.35,20.35,4
20150401|2014-10-24 10:00,24,20.35,20.4,20.35,20.35,243
20150401|2014-10-27 03:00,27,20.2,20.2,20.2,20.2,3
20150401|2014-10-27 03:30,27,20.3,20.3,20.2,20.2,31
20150401|2014-10-27 04:30,27,20.45,20.45,20.45,20.45,1
20150401|2014-10-27 07:30,27,20.45,20.55,20.45,20.55,19
20150401|2014-10-27 08:00,27,20.55,20.6,20.55,20.6,130
20150401|2014-10-27 08:30,27,20.55,20.6,20.55,20.6,16
20150401|2014-10-27 09:00,27,20.7,20.7,20.7,20.7,1
20150401|2014-10-27 09:30,27,20.55,20.55,20.55,20.55,92
20150401|2014-10-27 11:00,27,20.5,20.55,20.5,20.55,310
20150401|2014-10-28 03:00,28,20.35,20.35,20.15,20.2,305
20150401|2014-10-28 03:30,28,20.15,20.15,20.15,20.15,3
20150401|2014-10-28 04:30,28,20.1,20.1,20.1,20.1,30
20150401|2014-10-28 07:00,28,20.1,20.1,20.1,20.1,73
20150401|2014-10-28 07:30,28,20.15,20.15,20.15,20.15,16
20150401|2014-10-28 08:30,28,20.05,20.05,20.05,20.05,107
20150401|2014-10-28 09:00,28,20,20.05,20,20.05,252
20150401|2014-10-28 11:00,28,19.95,19.95,19.95,19.95,115
20150401|2014-10-29 03:30,29,19.7,19.7,19.7,19.7,100
20150401|2014-10-29 11:00,29,20,20,20,20,110
20150401|2014-10-30 03:30,30,19.8,19.8,19.8,19.8,9
20150401|2014-10-30 04:00,30,19.85,19.85,19.85,19.85,1
20150401|2014-10-30 05:30,30,20.1,20.1,20.1,20.1,30
20150401|2014-10-30 06:00,30,20.15,20.15,20.15,20.15,100
20150401|2014-10-30 06:30,30,20.15,20.2,20.1,20.15,320
20150401|2014-10-30 08:00,30,19.95,19.95,19.95,19.95,32
20150401|2014-10-30 08:30,30,19.85,19.85,19.85,19.85,1
20150401|2014-10-30 09:00,30,20.05,20.05,19.95,19.95,302
20150401|2014-10-30 09:30,30,19.95,19.95,19.95,19.95,2
20150401|2014-10-30 10:00,30,19.95,19.95,19.95,19.95,6
20150401|2014-10-30 10:30,30,19.8,19.8,19.8,19.8,50
20150401|2014-10-30 11:00,30,19.8,19.8,19.8,19.8,100
20150401|2014-10-31 04:00,31,19.5,19.5,19.5,19.5,50
20150401|2014-10-31 04:30,31,19.5,19.5,19.5,19.5,3
20150401|2014-10-31 05:30,31,19.45,19.45,19.45,19.45,17
20150401|2014-10-31 06:30,31,19.45,19.45,19.45,19.45,3
20150401|2014-10-31 07:30,31,19.55,19.55,19.5,19.5,93
20150401|2014-10-31 08:00,31,19.45,19.45,19.45,19.45,1
20150401|2014-10-31 08:30,31,19.55,19.65,19.55,19.65,7
20150401|2014-10-31 09:30,31,19.55,19.55,19.55,19.55,45
20150401|2014-10-31 10:30,31,19.55,19.55,19.55,19.55,190
20150401|2014-10-31 11:00,31,19.55,19.55,19.45,19.45,255
20150401|2014-11-03 03:30,3,19.5,19.6,19.5,19.6,200
20150401|2014-11-03 08:00,3,19.5,19.5,19.5,19.5,50
20150401|2014-11-03 08:30,3,19.55,19.55,19.55,19.55,5
20150401|2014-11-03 09:00,3,19.55,19.55,19.55,19.55,20
20150401|2014-11-03 10:00,3,19.6,19.6,19.55,19.55,200
20150401|2014-11-04 06:30,4,19.7,19.7,19.7,19.7,3
20150401|2014-11-04 09:00,4,19.75,19.8,19.75,19.8,447
20150401|2014-11-04 09:30,4,19.9,19.9,19.9,19.9,50
20150401|2014-11-04 10:00,4,20,20,19.9,19.9,123
20150401|2014-11-05 03:30,5,19.65,19.65,19.65,19.65,100
20150401|2014-11-05 06:30,5,19.6,19.6,19.55,19.55,102
20150401|2014-11-05 07:00,5,19.6,19.6,19.6,19.6,3
20150401|2014-11-05 10:00,5,19.65,19.65,19.65,19.65,228
20150401|2014-11-06 03:30,6,19.7,19.7,19.7,19.7,100
20150401|2014-11-06 04:30,6,19.65,19.65,19.65,19.65,3
20150401|2014-11-06 05:00,6,19.65,19.65,19.65,19.65,100
20150401|2014-11-06 06:00,6,19.6,19.6,19.6,19.6,2
20150401|2014-11-06 06:30,6,19.55,19.55,19.55,19.55,263
20150401|2014-11-06 07:00,6,19.5,19.5,19.5,19.5,1
20150401|2014-11-06 07:30,6,19.45,19.45,19.25,19.25,119
20150401|2014-11-06 08:00,6,19.25,19.4,19.25,19.4,111
20150401|2014-11-06 08:30,6,19.5,19.5,19.5,19.5,115
20150401|2014-11-06 09:30,6,19.75,19.75,19.55,19.55,1051
20150401|2014-11-06 10:00,6,19.5,19.5,19.5,19.5,200
20150401|2014-11-07 02:00,7,19.45,19.45,19.45,19.45,2
20150401|2014-11-07 02:30,7,19.45,19.45,19.45,19.45,2
20150401|2014-11-07 03:00,7,19.4,19.4,19.4,19.4,100
20150401|2014-11-07 05:30,7,19.55,19.55,19.55,19.55,27
20150401|2014-11-07 08:00,7,19.55,19.55,19.5,19.5,141
20150401|2014-11-07 08:30,7,19.55,19.7,19.55,19.7,125
20150401|2014-11-07 09:30,7,19.5,19.5,19.5,19.5,125
20150401|2014-11-07 10:00,7,19.45,19.45,19.45,19.45,103
20150401|2014-11-10 03:30,10,19.5,19.5,19.5,19.5,4
20150401|2014-11-10 05:00,10,19.5,19.5,19.5,19.5,1
20150401|2014-11-10 09:30,10,19.4,19.4,19.3,19.3,101
20150401|2014-11-10 10:00,10,19.25,19.3,19.25,19.3,125
20150401|2014-11-11 02:00,11,19.15,19.15,19.15,19.15,4
20150401|2014-11-11 02:30,11,19.15,19.15,19.15,19.15,2
20150401|2014-11-11 03:30,11,19.15,19.2,19.15,19.2,6
20150401|2014-11-11 04:30,11,19.15,19.15,19.15,19.15,1
20150401|2014-11-11 05:30,11,19.15,19.15,19.15,19.15,10
20150401|2014-11-11 06:00,11,19.1,19.1,19.05,19.05,82
20150401|2014-11-11 06:30,11,19.05,19.05,19.05,19.05,14
20150401|2014-11-11 07:00,11,19.05,19.1,19.05,19.1,6
20150401|2014-11-11 07:30,11,19.1,19.15,19.1,19.15,120
20150401|2014-11-11 08:00,11,19.15,19.15,19.15,19.15,1
20150401|2014-11-11 08:30,11,19.1,19.1,19.1,19.1,300
20150401|2014-11-11 09:00,11,19.15,19.15,19.15,19.15,10
20150401|2014-11-11 10:00,11,19.05,19.05,19.05,19.05,100
20150401|2014-11-12 02:00,12,19,19,19,19,1
20150401|2014-11-12 02:30,12,19.1,19.15,19.1,19.15,4
20150401|2014-11-12 03:00,12,19.15,19.15,19.15,19.15,1
20150401|2014-11-12 03:30,12,19.2,19.2,19.2,19.2,3
20150401|2014-11-12 04:00,12,19.2,19.2,19.2,19.2,3
20150401|2014-11-12 06:00,12,19.3,19.3,19.3,19.3,1
20150401|2014-11-12 06:30,12,19.35,19.35,19.3,19.35,20
20150401|2014-11-12 07:00,12,19.35,19.35,19.35,19.35,3
20150401|2014-11-12 07:30,12,19.35,19.35,19.35,19.35,1
20150401|2014-11-12 08:00,12,19.3,19.35,19.3,19.3,3
20150401|2014-11-12 08:30,12,19.35,19.35,19.3,19.3,21
20150401|2014-11-12 09:30,12,19.3,19.3,19.3,19.3,10
20150401|2014-11-12 10:00,12,19.35,19.35,19.25,19.25,140
20150401|2014-11-12 10:30,12,19.25,19.25,19.25,19.25,10
20150401|2014-11-13 02:30,13,19.2,19.2,19.2,19.2,1
20150401|2014-11-13 03:00,13,19.15,19.15,19.15,19.15,2
20150401|2014-11-13 03:30,13,19.15,19.15,19.15,19.15,1
20150401|2014-11-13 06:30,13,19.15,19.15,19.15,19.15,10
20150401|2014-11-13 07:00,13,19.2,19.3,19.2,19.3,14
20150401|2014-11-13 08:00,13,19.4,19.4,19.4,19.4,3
20150401|2014-11-13 08:30,13,19.25,19.25,19.25,19.25,30
20150401|2014-11-13 09:00,13,19.25,19.25,19.15,19.15,135
20150401|2014-11-13 09:30,13,19.15,19.2,19.15,19.2,101
20150401|2014-11-13 10:00,13,19.45,19.45,19.35,19.4,997
20150401|2014-11-14 02:30,14,19.45,19.45,19.45,19.45,100
20150401|2014-11-14 03:00,14,19.45,19.45,19.45,19.45,1
20150401|2014-11-14 05:30,14,19.5,19.6,19.5,19.6,239
20150401|2014-11-14 06:00,14,19.65,19.65,19.65,19.65,1
20150401|2014-11-14 06:30,14,19.55,19.55,19.55,19.55,21
20150401|2014-11-14 07:00,14,19.55,19.55,19.5,19.5,26
20150401|2014-11-14 07:30,14,19.45,19.45,19.45,19.45,10
20150401|2014-11-14 08:30,14,19.5,19.5,19.5,19.5,27
20150401|2014-11-14 09:00,14,19.5,19.5,19.5,19.5,18
20150401|2014-11-14 09:30,14,19.5,19.55,19.5,19.55,45
20150401|2014-11-14 10:00,14,19.45,19.45,19.45,19.45,200
20150401|2014-11-17 03:30,17,19.7,19.7,19.65,19.65,19
20150401|2014-11-17 06:00,17,19.5,19.5,19.5,19.5,100
20150401|2014-11-17 07:00,17,19.4,19.45,19.4,19.4,20
20150401|2014-11-17 09:30,17,19.4,19.4,19.4,19.4,4
20150401|2014-11-17 10:00,17,19.4,19.4,19.4,19.4,8
20150401|2014-11-18 02:30,18,19.35,19.35,19.3,19.3,9
20150401|2014-11-18 03:00,18,19.35,19.35,19.35,19.35,4
20150401|2014-11-18 03:30,18,19.35,19.35,19.35,19.35,14
20150401|2014-11-18 06:30,18,19.35,19.35,19.35,19.35,10
20150401|2014-11-18 07:00,18,19.35,19.35,19.35,19.35,176
20150401|2014-11-18 08:00,18,19.35,19.35,19.35,19.35,208
20150401|2014-11-18 08:30,18,19.3,19.3,19.3,19.3,100
20150401|2014-11-18 09:00,18,19.3,19.3,19.3,19.3,143
20150401|2014-11-18 09:30,18,19.3,19.3,19.3,19.3,152
20150401|2014-11-19 02:00,19,19.3,19.35,19.3,19.35,245
20150401|2014-11-19 03:30,19,19.25,19.3,19.25,19.3,16
20150401|2014-11-19 04:00,19,19.35,19.35,19.35,19.35,10
20150401|2014-11-19 04:30,19,19.35,19.4,19.35,19.4,10
20150401|2014-11-19 05:30,19,19.4,19.4,19.4,19.4,4
20150401|2014-11-19 07:00,19,19.45,19.45,19.45,19.45,14
20150401|2014-11-19 07:30,19,19.5,19.5,19.5,19.5,4
20150401|2014-11-19 08:30,19,19.5,19.5,19.5,19.5,32
20150401|2014-11-19 09:00,19,19.55,19.55,19.5,19.5,236
20150401|2014-11-19 09:30,19,19.6,19.6,19.6,19.6,7
20150401|2014-11-19 10:00,19,19.6,19.6,19.55,19.55,295
20150401|2014-11-20 02:30,20,19.75,19.8,19.75,19.8,6
20150401|2014-11-20 04:00,20,19.8,19.8,19.8,19.8,5
20150401|2014-11-20 04:30,20,19.8,19.85,19.8,19.85,20
20150401|2014-11-20 08:30,20,19.9,19.9,19.9,19.9,3
20150401|2014-11-20 10:00,20,19.85,19.85,19.85,19.85,2
20150401|2014-11-21 02:00,21,19.75,19.75,19.7,19.7,3
20150401|2014-11-21 02:30,21,19.7,19.7,19.5,19.5,162
20150401|2014-11-21 03:00,21,19.5,19.6,19.5,19.6,18
20150401|2014-11-21 04:30,21,19.5,19.5,19.5,19.5,15
20150401|2014-11-21 06:30,21,19.45,19.45,19.45,19.45,2
20150401|2014-11-21 08:00,21,19.45,19.45,19.45,19.45,10
20150401|2014-11-21 08:30,21,19.5,19.5,19.5,19.5,38
20150401|2014-11-21 09:30,21,19.5,19.55,19.5,19.55,109
20150401|2014-11-21 10:00,21,19.55,19.55,19.45,19.5,161
20150401|2014-11-24 02:30,24,19.4,19.4,19.4,19.4,13
20150401|2014-11-24 03:00,24,19.35,19.35,19.3,19.3,112
20150401|2014-11-24 04:30,24,19.4,19.4,19.4,19.4,10
20150401|2014-11-24 05:30,24,19.45,19.45,19.45,19.45,4
20150401|2014-11-24 06:30,24,19.4,19.4,19.4,19.4,45
20150401|2014-11-24 07:00,24,19.45,19.45,19.45,19.45,7
20150401|2014-11-24 08:30,24,19.45,19.45,19.45,19.45,3
20150401|2014-11-24 10:00,24,19.5,19.55,19.5,19.55,70
20150401|2014-11-25 02:30,25,19.55,19.6,19.5,19.5,29
20150401|2014-11-25 03:00,25,19.5,19.5,19.5,19.5,5
20150401|2014-11-25 05:00,25,19.45,19.45,19.45,19.45,40
20150401|2014-11-25 07:00,25,19.45,19.55,19.45,19.55,25
20150401|2014-11-25 07:30,25,19.5,19.5,19.5,19.5,191
20150401|2014-11-25 09:00,25,19.55,19.55,19.55,19.55,8
20150401|2014-11-25 10:00,25,19.7,19.7,19.7,19.7,200
20150401|2014-11-26 03:00,26,19.6,19.6,19.55,19.55,110
20150401|2014-11-26 08:30,26,19.65,19.7,19.65,19.7,7
20150401|2014-11-26 09:00,26,19.65,19.65,19.65,19.65,8
20150401|2014-11-26 10:00,26,19.65,19.65,19.65,19.65,8
20150401|2014-11-27 02:30,27,19.6,19.6,19.6,19.6,9
20150401|2014-11-27 03:00,27,19.55,19.55,19.55,19.55,1
20150401|2014-11-27 04:30,27,19.6,19.6,19.6,19.6,1
20150401|2014-11-27 07:00,27,19.55,19.55,19.55,19.55,8
20150401|2014-11-27 10:00,27,19.55,19.55,19.55,19.55,3
20150401|2014-11-28 05:30,28,19.75,19.8,19.75,19.8,5
20150401|2014-11-28 06:00,28,19.8,19.8,19.8,19.8,3
20150401|2014-11-28 07:30,28,19.8,19.8,19.75,19.75,13
20150401|2014-11-28 08:30,28,19.75,19.75,19.75,19.75,8
20150401|2014-11-28 09:30,28,19.75,19.75,19.75,19.75,3
20150401|2014-11-28 10:00,28,19.7,19.7,19.7,19.7,3
20150401|2014-12-01 02:30,1,19.95,19.95,19.95,19.95,3
20150401|2014-12-01 03:00,1,20.05,20.05,20.05,20.05,17
20150401|2014-12-01 04:00,1,20,20,20,20,1
20150401|2014-12-01 05:30,1,19.95,19.95,19.95,19.95,8
20150401|2014-12-01 06:00,1,19.9,19.9,19.9,19.9,3
20150401|2014-12-01 06:30,1,19.95,19.95,19.95,19.95,2
20150401|2014-12-01 08:00,1,19.9,19.9,19.9,19.9,20
20150401|2014-12-01 08:30,1,20,20,19.95,19.95,42
20150401|2014-12-01 09:00,1,19.9,19.9,19.9,19.9,40
20150401|2014-12-01 10:00,1,20,20,20,20,370
20150401|2014-12-02 02:30,2,19.95,19.95,19.95,19.95,3
20150401|2014-12-02 03:00,2,19.9,19.9,19.85,19.85,6
20150401|2014-12-02 05:00,2,20,20,20,20,22
20150401|2014-12-02 06:00,2,19.95,19.95,19.95,19.95,14
20150401|2014-12-02 08:00,2,19.9,19.95,19.9,19.95,8
20150401|2014-12-02 08:30,2,19.9,19.9,19.9,19.9,6
20150401|2014-12-02 09:00,2,19.85,19.9,19.85,19.9,7
20150401|2014-12-02 10:00,2,19.95,20.05,19.95,20.05,45
20150401|2014-12-03 02:00,3,19.7,19.7,19.7,19.7,3
20150401|2014-12-03 04:00,3,19.7,19.7,19.7,19.7,200
20150401|2014-12-03 06:30,3,19.7,19.7,19.7,19.7,70
20150401|2014-12-03 07:00,3,19.7,19.7,19.7,19.7,181
20150401|2014-12-03 08:30,3,19.65,19.65,19.6,19.65,198
20150401|2014-12-03 09:00,3,19.6,19.6,19.6,19.6,141
20150401|2014-12-03 09:30,3,19.65,19.65,19.6,19.6,305
20150401|2014-12-03 10:00,3,19.6,19.6,19.55,19.55,220
20150401|2014-12-04 02:00,4,19.55,19.55,19.55,19.55,3
20150401|2014-12-04 03:00,4,19.5,19.5,19.45,19.45,84
20150401|2014-12-04 04:30,4,19.55,19.55,19.55,19.55,10
20150401|2014-12-04 06:00,4,19.45,19.45,19.45,19.45,13
20150401|2014-12-04 06:30,4,19.4,19.4,19.4,19.4,3
20150401|2014-12-04 07:00,4,19.45,19.45,19.4,19.4,12
20150401|2014-12-04 07:30,4,19.45,19.75,19.45,19.7,264
20150401|2014-12-04 08:00,4,19.7,19.7,19.6,19.6,5
20150401|2014-12-04 08:30,4,19.65,19.8,19.65,19.8,8
20150401|2014-12-04 09:00,4,19.75,19.75,19.75,19.75,1
20150401|2014-12-04 09:30,4,19.8,19.9,19.8,19.9,12
20150401|2014-12-04 10:00,4,19.95,19.95,19.95,19.95,96
20150401|2014-12-05 06:00,5,19.55,19.55,19.5,19.5,4
20150401|2014-12-05 06:30,5,19.6,19.6,19.6,19.6,1
20150401|2014-12-05 07:00,5,19.6,19.6,19.6,19.6,2
20150401|2014-12-05 07:30,5,19.55,19.55,19.55,19.55,8
20150401|2014-12-05 08:00,5,19.6,19.6,19.6,19.6,4
20150401|2014-12-05 09:00,5,19.6,19.6,19.6,19.6,2
20150401|2014-12-05 09:30,5,19.6,19.6,19.6,19.6,4
20150401|2014-12-05 10:00,5,19.6,19.6,19.45,19.45,111
20150401|2014-12-08 02:30,8,19.7,19.7,19.7,19.7,2
20150401|2014-12-08 04:00,8,19.8,19.8,19.8,19.8,9
20150401|2014-12-08 07:30,8,19.8,19.8,19.8,19.8,100
20150401|2014-12-08 09:00,8,19.7,19.75,19.7,19.75,15
20150401|2014-12-08 09:30,8,19.65,19.7,19.65,19.7,115
20150401|2014-12-08 10:00,8,19.7,19.7,19.7,19.7,9
20150401|2014-12-09 02:00,9,20.15,20.15,20.15,20.15,3
20150401|2014-12-09 02:30,9,20.15,20.5,20.15,20.4,262
20150401|2014-12-09 03:00,9,20.45,20.45,20.45,20.45,4
20150401|2014-12-09 03:30,9,20.25,20.25,20.25,20.25,8
20150401|2014-12-09 04:00,9,20.2,20.2,20.1,20.15,221
20150401|2014-12-09 04:30,9,20.25,20.25,20.25,20.25,16
20150401|2014-12-09 05:00,9,20.25,20.35,20.25,20.25,47
20150401|2014-12-09 05:30,9,20.25,20.3,20.25,20.3,613
20150401|2014-12-09 06:30,9,20.5,20.5,20.4,20.45,15
20150401|2014-12-09 07:00,9,20.4,20.45,20.4,20.45,12
20150401|2014-12-09 07:30,9,20.5,20.5,20.45,20.45,16
20150401|2014-12-09 08:00,9,20.5,20.6,20.5,20.6,9
20150401|2014-12-09 08:30,9,20.65,20.65,20.45,20.45,179
20150401|2014-12-09 09:00,9,20.5,20.6,20.4,20.6,231
20150401|2014-12-09 09:30,9,20.65,20.65,20.5,20.5,118
20150401|2014-12-09 10:00,9,20.6,20.6,20.6,20.6,3
20150401|2014-12-10 02:30,10,20.35,20.5,20.35,20.5,113
20150401|2014-12-10 03:00,10,20.5,20.5,20.5,20.5,5
20150401|2014-12-10 04:30,10,20.55,20.55,20.55,20.55,6
20150401|2014-12-10 05:00,10,20.6,20.65,20.6,20.65,21
20150401|2014-12-10 05:30,10,20.65,20.65,20.65,20.65,3
20150401|2014-12-10 06:00,10,20.65,20.65,20.65,20.65,19
20150401|2014-12-10 06:30,10,20.7,20.7,20.7,20.7,103
20150401|2014-12-10 07:30,10,20.6,20.6,20.6,20.6,11
20150401|2014-12-10 08:00,10,20.65,20.65,20.65,20.65,67
20150401|2014-12-10 08:30,10,20.75,20.8,20.75,20.8,14
20150401|2014-12-10 09:00,10,20.75,20.75,20.75,20.75,4
20150401|2014-12-10 09:30,10,20.8,20.8,20.75,20.75,51
20150401|2014-12-10 10:00,10,20.7,20.75,20.7,20.7,310
20150401|2014-12-11 02:00,11,20.8,20.8,20.8,20.8,18
20150401|2014-12-11 02:30,11,20.7,20.75,20.65,20.7,233
20150401|2014-12-11 03:00,11,20.8,20.8,20.8,20.8,25
20150401|2014-12-11 03:30,11,20.8,20.8,20.8,20.8,3
20150401|2014-12-11 05:00,11,21,21,21,21,1
20150401|2014-12-11 05:30,11,21,21.25,21,21.25,25
20150401|2014-12-11 06:00,11,21.15,21.3,21.15,21.3,38
20150401|2014-12-11 06:30,11,21.35,21.35,21.25,21.25,19
20150401|2014-12-11 07:00,11,21.25,21.3,21.25,21.3,89
20150401|2014-12-11 07:30,11,21.25,21.25,21.2,21.2,18
20150401|2014-12-11 08:30,11,21.15,21.15,21,21.05,118
20150401|2014-12-11 09:30,11,21.05,21.05,20.95,20.95,11
20150401|2014-12-11 10:00,11,20.9,20.95,20.85,20.9,504
20150401|2014-12-12 02:00,12,21.4,21.95,21.4,21.8,21
20150401|2014-12-12 02:30,12,22.25,22.3,22.25,22.3,6
20150401|2014-12-12 03:00,12,22.35,22.35,22,22,512
20150401|2014-12-12 03:30,12,22.05,22.05,21.9,22.05,651
20150401|2014-12-12 05:00,12,22.1,22.15,22.1,22.15,2
20150401|2014-12-12 06:30,12,22,22,22,22,20
20150401|2014-12-12 07:30,12,22.05,22.15,22.05,22.15,9
20150401|2014-12-12 08:00,12,22.15,22.15,22.05,22.05,2
20150401|2014-12-12 08:30,12,22.05,22.05,21.75,21.75,364
20150401|2014-12-12 09:00,12,21.75,21.75,21.75,21.75,1
20150401|2014-12-12 09:30,12,21.75,22.05,21.75,22.05,748
20150401|2014-12-12 10:00,12,22.1,22.3,22,22.3,922
20150401|2014-12-15 02:30,15,22,22.05,22,22,260
20150401|2014-12-15 03:00,15,22,22,22,22,100
20150401|2014-12-15 04:30,15,21.95,21.95,21.95,21.95,10
20150401|2014-12-15 05:00,15,21.95,21.95,21.95,21.95,6
20150401|2014-12-15 05:30,15,21.95,21.95,21.95,21.95,3
20150401|2014-12-15 06:00,15,21.95,22,21.95,22,2
20150401|2014-12-15 07:30,15,22,22.1,21.95,22,33
20150401|2014-12-15 08:00,15,22,22,22,22,1
20150401|2014-12-15 08:30,15,21.8,22,21.8,22,43
20150401|2014-12-15 09:00,15,22.1,22.2,22.1,22.2,183
20150401|2014-12-15 09:30,15,22.2,22.5,22.2,22.3,395
20150401|2014-12-15 10:00,15,22.45,22.8,22.45,22.8,128
20150401|2014-12-16 02:00,16,22.45,22.45,22.45,22.45,3
20150401|2014-12-16 02:30,16,22.65,22.7,22.65,22.7,201
20150401|2014-12-16 03:00,16,22.7,22.7,22.7,22.7,4
20150401|2014-12-16 03:30,16,22.65,22.65,22.65,22.65,100
20150401|2014-12-16 04:00,16,22.55,22.55,22.45,22.45,9
20150401|2014-12-16 05:30,16,22.8,22.8,22.8,22.8,2
20150401|2014-12-16 06:00,16,23,23.1,23,23.1,24
20150401|2014-12-16 06:30,16,23.15,23.15,23.05,23.05,4
20150401|2014-12-16 07:00,16,23,23,22.75,22.75,4
20150401|2014-12-16 08:00,16,22.85,22.85,22.75,22.85,207
20150401|2014-12-16 08:30,16,22.9,22.95,22.75,22.75,257
20150401|2014-12-16 09:00,16,22.75,22.8,22.6,22.6,70
20150401|2014-12-16 09:30,16,22.55,22.55,22.55,22.55,106
20150401|2014-12-16 10:00,16,22.25,22.25,21.95,21.95,38
20150401|2014-12-17 02:00,17,22.75,22.8,22.55,22.55,694
20150401|2014-12-17 02:30,17,22.55,22.55,22.4,22.55,71
20150401|2014-12-17 03:00,17,22.65,22.65,22.65,22.65,19
20150401|2014-12-17 04:00,17,22.5,22.5,22.5,22.5,300
20150401|2014-12-17 04:30,17,22.6,22.7,22.5,22.5,19
20150401|2014-12-17 05:00,17,22.65,22.65,22.6,22.6,12
20150401|2014-12-17 06:00,17,22.6,22.6,22.5,22.5,208
20150401|2014-12-17 07:00,17,22.6,22.6,22.6,22.6,2
20150401|2014-12-17 07:30,17,22.6,22.6,22.5,22.5,401
20150401|2014-12-17 08:00,17,22.55,22.65,22.5,22.6,482
20150401|2014-12-17 08:30,17,22.55,22.55,22.4,22.4,21
20150401|2014-12-17 09:00,17,22.4,22.4,22.35,22.4,370
20150401|2014-12-17 09:30,17,22.4,22.4,22.3,22.3,7
20150401|2014-12-17 10:00,17,22.3,22.3,22.2,22.25,336
20150401|2014-12-18 02:00,18,21.35,21.4,21.2,21.3,334
20150401|2014-12-18 02:30,18,21.4,21.4,21.25,21.25,211
20150401|2014-12-18 03:00,18,21.25,21.35,21.2,21.2,423
20150401|2014-12-18 03:30,18,21.2,21.3,21.15,21.3,249
20150401|2014-12-18 04:00,18,21.25,21.25,21.15,21.15,10
20150401|2014-12-18 04:30,18,21.25,21.25,21.25,21.25,1
20150401|2014-12-18 05:30,18,21.35,21.35,21.35,21.35,354
20150401|2014-12-18 06:30,18,21.3,21.3,21.3,21.3,10
20150401|2014-12-18 07:30,18,21.35,21.4,21.2,21.2,42
20150401|2014-12-18 08:00,18,21.25,21.25,21.1,21.1,1063
20150401|2014-12-18 08:30,18,21.15,21.15,21.1,21.15,177
20150401|2014-12-18 09:00,18,21.2,21.25,21.2,21.25,113
20150401|2014-12-18 09:30,18,21.3,21.35,21.25,21.35,60
20150401|2014-12-18 10:00,18,21.45,21.55,21.3,21.35,379
20150401|2014-12-19 02:00,19,21.05,21.05,21.05,21.05,2
20150401|2014-12-19 02:30,19,21.1,21.1,21.05,21.1,11
20150401|2014-12-19 03:00,19,21.1,21.15,21.1,21.1,4
20150401|2014-12-19 03:30,19,21.1,21.15,21.1,21.15,5
20150401|2014-12-19 04:30,19,21.2,21.2,21.2,21.2,9
20150401|2014-12-19 05:00,19,21.2,21.2,21.15,21.15,9
20150401|2014-12-19 05:30,19,21.25,21.3,21.25,21.25,43
20150401|2014-12-19 06:00,19,21.2,21.3,21.2,21.3,789
20150401|2014-12-19 06:30,19,21.2,21.25,21.2,21.2,162
20150401|2014-12-19 07:00,19,21.25,21.4,21.25,21.35,256
20150401|2014-12-19 07:30,19,21.55,21.55,21.5,21.5,202
20150401|2014-12-19 08:00,19,21.4,21.4,21.4,21.4,2
20150401|2014-12-19 08:30,19,21.5,21.5,21.4,21.4,56
20150401|2014-12-19 09:00,19,21.4,21.4,21.25,21.25,111
20150401|2014-12-19 09:30,19,21.4,21.4,21.3,21.3,220
20150401|2014-12-19 10:00,19,21.25,21.25,21.2,21.2,42
20150401|2014-12-22 02:00,22,21,21.25,21,21.2,56
20150401|2014-12-22 02:30,22,21.2,21.25,21.2,21.25,4
20150401|2014-12-22 04:00,22,21.3,21.3,21.3,21.3,1
20150401|2014-12-22 04:30,22,21.25,21.25,21.25,21.25,4
20150401|2014-12-22 07:30,22,21.1,21.1,21.1,21.1,6
20150401|2014-12-22 08:00,22,21.15,21.2,21.15,21.2,2
20150401|2014-12-22 08:30,22,21.15,21.15,21.05,21.1,122
20150401|2014-12-22 09:00,22,21.15,21.15,21.15,21.15,2
20150401|2014-12-22 10:00,22,21,21.1,21,21.05,415
20150401|2014-12-23 02:30,23,21.1,21.1,21.1,21.1,20
20150401|2014-12-23 03:00,23,21.15,21.15,21.15,21.15,34
20150401|2014-12-23 03:30,23,21.1,21.1,21.1,21.1,2
20150401|2014-12-23 04:00,23,21.05,21.05,21.05,21.05,3
20150401|2014-12-23 04:30,23,21.1,21.1,21.1,21.1,3
20150401|2014-12-23 05:00,23,21.05,21.05,21.05,21.05,3
20150401|2014-12-23 05:30,23,21.1,21.15,21.1,21.15,3
20150401|2014-12-23 06:30,23,21.1,21.1,21.1,21.1,6
20150401|2014-12-23 07:30,23,21.1,21.1,21.05,21.05,5
20150401|2014-12-23 08:00,23,20.95,20.95,20.95,20.95,21
20150401|2014-12-23 08:30,23,21.05,21.1,21.05,21.1,4
20150401|2014-12-23 09:00,23,21.15,21.25,21.15,21.25,4
20150401|2014-12-23 09:30,23,21.2,21.2,21.2,21.2,7
20150401|2014-12-23 10:00,23,21.2,21.2,21.15,21.2,267
20150401|2014-12-23 10:30,23,21.2,21.2,21.2,21.2,36
20150401|2014-12-29 02:30,29,21.25,21.25,21.25,21.25,1
20150401|2014-12-29 03:00,29,21.25,21.65,21.25,21.4,238
20150401|2014-12-29 03:30,29,21.35,21.35,21.35,21.35,1
20150401|2014-12-29 04:00,29,21.45,21.45,21.4,21.4,3
20150401|2014-12-29 04:30,29,21.45,21.45,21.4,21.4,103
20150401|2014-12-29 05:00,29,21.3,21.3,21.3,21.3,200
20150401|2014-12-29 05:30,29,21.35,21.35,21.35,21.35,25
20150401|2014-12-29 06:30,29,21.45,21.55,21.45,21.5,7
20150401|2014-12-29 07:00,29,21.45,21.45,21.4,21.4,2
20150401|2014-12-29 09:00,29,21.4,21.4,21.3,21.35,6
20150401|2014-12-29 09:30,29,21.3,21.3,21.3,21.3,7
20150401|2014-12-29 10:00,29,21.3,21.4,21.3,21.4,31
20150401|2014-12-30 02:30,30,21.6,21.6,21.55,21.55,50
20150401|2014-12-30 03:30,30,21.55,21.55,21.5,21.5,202
20150401|2014-12-30 05:00,30,21.5,21.5,21.5,21.5,2
20150401|2014-12-30 06:00,30,21.5,21.5,21.5,21.5,1
20150401|2014-12-30 06:30,30,21.5,21.55,21.5,21.55,14
20150401|2014-12-30 07:00,30,21.6,21.6,21.6,21.6,1
20150401|2014-12-30 07:30,30,21.6,21.6,21.6,21.6,6
20150401|2014-12-30 08:00,30,21.65,21.65,21.65,21.65,200
20150401|2014-12-30 08:30,30,21.55,21.65,21.55,21.55,31
20150401|2014-12-30 09:00,30,21.7,21.7,21.6,21.6,6
20150401|2014-12-30 09:30,30,21.6,21.6,21.6,21.6,5
20150401|2014-12-30 10:00,30,21.65,21.75,21.65,21.7,197
20150401|2015-01-02 02:30,2,22.35,22.5,22.35,22.5,15
20150401|2015-01-02 03:00,2,22.5,22.65,22.45,22.45,70
20150401|2015-01-02 03:30,2,22.45,22.45,22.4,22.4,3
20150401|2015-01-02 04:00,2,22.4,22.45,22.4,22.45,27
20150401|2015-01-02 05:00,2,22.5,22.5,22.5,22.5,300
20150401|2015-01-02 05:30,2,22.5,22.5,22.5,22.5,405
20150401|2015-01-02 06:00,2,22.5,22.5,22.5,22.5,5
20150401|2015-01-02 07:30,2,22.45,22.45,22.4,22.4,50
20150401|2015-01-02 08:00,2,22.3,22.3,22.25,22.3,5
20150401|2015-01-02 08:30,2,22.25,22.25,22.25,22.25,26
20150401|2015-01-02 09:00,2,22.35,22.4,22.3,22.4,23
20150401|2015-01-02 09:30,2,22.5,22.6,22.5,22.55,240
20150401|2015-01-02 10:00,2,22.7,22.7,22.35,22.4,205
20150401|2015-01-05 02:00,5,22.45,22.5,22.45,22.5,75
20150401|2015-01-05 02:30,5,22.5,22.5,22.4,22.4,23
20150401|2015-01-05 03:00,5,22.4,22.55,22.4,22.55,315
20150401|2015-01-05 03:30,5,22.6,22.65,22.55,22.65,12
20150401|2015-01-05 04:00,5,22.65,22.65,22.6,22.6,9
20150401|2015-01-05 04:30,5,22.65,22.7,22.65,22.7,23
20150401|2015-01-05 05:00,5,22.8,22.8,22.6,22.6,202
20150401|2015-01-05 05:30,5,22.65,22.65,22.6,22.6,4
20150401|2015-01-05 06:00,5,22.6,22.6,22.6,22.6,200
20150401|2015-01-05 06:30,5,22.5,22.5,22.5,22.5,22
20150401|2015-01-05 07:00,5,22.5,22.55,22.5,22.55,2
20150401|2015-01-05 07:30,5,22.65,22.65,22.65,22.65,1
20150401|2015-01-05 08:00,5,22.65,22.65,22.65,22.65,2
20150401|2015-01-05 08:30,5,22.7,22.9,22.65,22.9,134
20150401|2015-01-05 10:00,5,23.05,23.25,23.05,23.25,478
20150401|2015-01-06 02:30,6,23.5,23.5,23.4,23.4,109
20150401|2015-01-06 03:00,6,23.55,23.55,23.4,23.4,75
20150401|2015-01-06 05:00,6,23.2,23.2,23.2,23.2,3
20150401|2015-01-06 05:30,6,23.15,23.15,23.15,23.15,3
20150401|2015-01-06 06:30,6,23.15,23.15,23.15,23.15,10
20150401|2015-01-06 07:00,6,23.05,23.05,23,23,5
20150401|2015-01-06 07:30,6,23.1,23.1,23.05,23.05,433
20150401|2015-01-06 08:00,6,22.95,22.95,22.85,22.9,233
20150401|2015-01-06 08:30,6,22.9,23,22.9,23,62
20150401|2015-01-06 09:00,6,23,23,22.75,22.75,27
20150401|2015-01-06 09:30,6,22.85,23,22.85,23,202
20150401|2015-01-06 10:00,6,23.15,23.3,23.05,23.2,372
20150401|2015-01-07 02:00,7,23,23.05,23,23.05,32
20150401|2015-01-07 02:30,7,23,23,23,23,2
20150401|2015-01-07 03:00,7,23,23.05,23,23.05,5
20150401|2015-01-07 03:30,7,23.15,23.15,22.95,22.95,10
20150401|2015-01-07 04:00,7,22.85,22.85,22.8,22.8,88
20150401|2015-01-07 04:30,7,22.75,22.75,22.75,22.75,1
20150401|2015-01-07 05:00,7,22.7,22.7,22.65,22.65,4
20150401|2015-01-07 05:30,7,22.7,22.7,22.7,22.7,63
20150401|2015-01-07 06:00,7,22.65,22.65,22.65,22.65,1
20150401|2015-01-07 07:30,7,22.65,22.65,22.65,22.65,184
20150401|2015-01-07 08:30,7,22.55,22.55,22.5,22.5,83
20150401|2015-01-07 09:00,7,22.5,22.6,22.5,22.6,193
20150401|2015-01-07 09:30,7,22.7,22.7,22.65,22.65,7
20150401|2015-01-07 10:00,7,22.75,22.8,22.7,22.75,426
20150401|2015-01-08 02:00,8,22.15,22.3,22.15,22.25,19
20150401|2015-01-08 02:30,8,22.15,22.2,22.1,22.2,380
20150401|2015-01-08 03:00,8,22.2,22.25,22.2,22.25,104
20150401|2015-01-08 03:30,8,22.3,22.3,22.3,22.3,3
20150401|2015-01-08 05:00,8,22.2,22.2,22.15,22.15,102
20150401|2015-01-08 05:30,8,22.2,22.2,22.15,22.15,4
20150401|2015-01-08 06:00,8,22.1,22.1,22.05,22.05,51
20150401|2015-01-08 06:30,8,22.05,22.1,22.05,22.05,13
20150401|2015-01-08 07:00,8,22.1,22.1,22.05,22.1,18
20150401|2015-01-08 07:30,8,22.1,22.1,22.1,22.1,79
20150401|2015-01-08 08:00,8,22.15,22.15,22.1,22.1,6
20150401|2015-01-08 09:00,8,22,22,21.95,21.95,6
20150401|2015-01-08 09:30,8,21.8,21.8,21.8,21.8,3
20150401|2015-01-08 10:00,8,21.8,21.85,21.75,21.85,335
20150401|2015-01-09 02:00,9,21.85,21.85,21.85,21.85,123
20150401|2015-01-09 03:30,9,21.75,21.75,21.75,21.75,2
20150401|2015-01-09 04:30,9,21.9,21.9,21.9,21.9,19
20150401|2015-01-09 07:30,9,21.9,21.9,21.8,21.8,13
20150401|2015-01-09 08:30,9,21.85,22.05,21.85,22.05,20
20150401|2015-01-09 09:00,9,22.3,22.3,22.2,22.25,7
20150401|2015-01-09 09:30,9,22.45,22.45,22.25,22.35,34
20150401|2015-01-09 10:00,9,22.4,22.4,22.3,22.3,75
20150401|2015-01-12 02:00,12,22.25,22.25,22.25,22.25,3
20150401|2015-01-12 02:30,12,22.1,22.25,22.1,22.25,312
20150401|2015-01-12 04:00,12,22.3,22.3,22.3,22.3,1
20150401|2015-01-12 04:30,12,22.3,22.3,22.2,22.2,2
20150401|2015-01-12 05:00,12,22.3,22.3,22.3,22.3,1
20150401|2015-01-12 06:00,12,22.4,22.4,22.4,22.4,20
20150401|2015-01-12 06:30,12,22.4,22.5,22.4,22.5,6
20150401|2015-01-12 07:30,12,22.6,22.6,22.6,22.6,2
20150401|2015-01-12 08:00,12,22.55,22.6,22.55,22.6,19
20150401|2015-01-12 08:30,12,22.6,23.05,22.6,23.05,243
20150401|2015-01-12 09:00,12,22.75,22.75,22.75,22.75,5
20150401|2015-01-12 09:30,12,22.8,22.85,22.6,22.7,28
20150401|2015-01-12 10:00,12,22.55,22.65,22.55,22.6,764
20150401|2015-01-13 02:00,13,22.65,22.65,22.55,22.55,14
20150401|2015-01-13 02:30,13,22.5,22.55,22.5,22.55,42
20150401|2015-01-13 03:00,13,22.6,22.6,22.5,22.5,220
20150401|2015-01-13 03:30,13,22.45,22.45,22.35,22.35,148
20150401|2015-01-13 05:30,13,22.3,22.3,22.3,22.3,20
20150401|2015-01-13 06:00,13,22.25,22.3,22.2,22.3,4
20150401|2015-01-13 07:00,13,22.3,22.35,22.3,22.35,5
20150401|2015-01-13 07:30,13,22.3,22.35,22.3,22.35,116
20150401|2015-01-13 08:00,13,22.25,22.35,22.25,22.35,196
20150401|2015-01-13 08:30,13,22.25,22.3,22.2,22.3,9
20150401|2015-01-13 09:00,13,22.3,22.3,22.3,22.3,2
20150401|2015-01-13 09:30,13,22.25,22.25,22.25,22.25,18
20150401|2015-01-13 10:00,13,22.25,22.25,22.2,22.25,18
20150401|2015-01-14 02:00,14,23,23.15,23,23,394
20150401|2015-01-14 02:30,14,22.95,22.95,22.75,22.8,137
20150401|2015-01-14 03:00,14,22.7,22.8,22.7,22.75,30
20150401|2015-01-14 03:30,14,22.7,22.7,22.4,22.4,79
20150401|2015-01-14 04:00,14,22.4,22.5,22.35,22.5,37
20150401|2015-01-14 05:30,14,22.5,22.5,22.5,22.5,99
20150401|2015-01-14 06:00,14,22.6,22.6,22.6,22.6,4
20150401|2015-01-14 06:30,14,22.7,22.85,22.7,22.85,199
20150401|2015-01-14 07:00,14,22.75,22.8,22.75,22.8,200
20150401|2015-01-14 07:30,14,22.85,23.05,22.8,22.8,59
20150401|2015-01-14 08:00,14,23,23.05,23,23,29
20150401|2015-01-14 08:30,14,22.8,23,22.8,22.85,276
20150401|2015-01-14 09:00,14,22.8,22.85,22.8,22.85,245
20150401|2015-01-14 09:30,14,22.9,22.95,22.9,22.95,349
20150401|2015-01-14 10:00,14,23.05,23.1,23,23.05,345
20150401|2015-01-15 02:00,15,22.15,22.4,22.15,22.4,218
20150401|2015-01-15 02:30,15,22.5,22.5,22.45,22.45,210
20150401|2015-01-15 03:00,15,22.55,22.55,22.5,22.5,103
20150401|2015-01-15 03:30,15,22.55,23.35,22.55,23.3,35
20150401|2015-01-15 04:00,15,23.2,23.2,22.6,22.65,15
20150401|2015-01-15 04:30,15,22.85,23.1,22.85,23.05,190
20150401|2015-01-15 05:00,15,23.1,23.5,23.1,23.4,36
20150401|2015-01-15 05:30,15,23.4,23.4,23.2,23.3,10
20150401|2015-01-15 06:00,15,23.2,23.2,22.85,22.85,34
20150401|2015-01-15 06:30,15,22.8,22.95,22.8,22.95,17
20150401|2015-01-15 08:30,15,22.5,23,22.5,22.95,35
20150401|2015-01-15 09:00,15,22.85,22.85,22.75,22.75,209
20150401|2015-01-15 09:30,15,22.5,22.8,22.5,22.8,7
20150401|2015-01-15 10:00,15,22.9,23.1,22.8,23.05,498
20150401|2015-01-15 10:30,15,23.1,23.1,23.1,23.1,190
20150401|2015-01-16 02:00,16,23.25,23.25,23.15,23.15,3
20150401|2015-01-16 02:30,16,23.35,23.5,23.35,23.35,216
20150401|2015-01-16 03:00,16,23.35,23.4,23.25,23.35,112
20150401|2015-01-16 03:30,16,23.4,23.75,23.4,23.6,222
20150401|2015-01-16 04:00,16,23.6,23.65,23.6,23.65,2
20150401|2015-01-16 04:30,16,23.65,23.7,23.65,23.65,45
20150401|2015-01-16 05:00,16,23.55,23.55,23.35,23.35,27
20150401|2015-01-16 05:30,16,23.4,23.5,23.35,23.5,107
20150401|2015-01-16 06:00,16,23.5,23.5,23.45,23.45,7
20150401|2015-01-16 06:30,16,23.5,23.5,23.5,23.5,15
20150401|2015-01-16 07:00,16,23.4,23.6,23.4,23.55,146
20150401|2015-01-16 07:30,16,23.65,23.65,23.35,23.35,12
20150401|2015-01-16 08:00,16,23.35,23.35,23.25,23.3,33
20150401|2015-01-16 08:30,16,23.3,23.3,23.1,23.1,45
20150401|2015-01-16 09:00,16,23.35,23.55,23.35,23.5,32
20150401|2015-01-16 09:30,16,23.45,23.5,23.35,23.4,615
20150401|2015-01-16 10:00,16,23.3,23.4,23.25,23.4,398
20150401|2015-01-16 10:30,16,23.45,23.45,23.45,23.45,173
20150401|2015-01-19 02:00,19,23.15,23.25,23.15,23.25,13
20150401|2015-01-19 02:30,19,23.3,23.3,23.15,23.15,14
20150401|2015-01-19 03:00,19,23.15,23.2,23.1,23.2,55
20150401|2015-01-19 03:30,19,23.1,23.1,23.1,23.1,208
20150401|2015-01-19 04:30,19,23.1,23.15,23.1,23.15,221
20150401|2015-01-19 05:00,19,23.15,23.2,23.15,23.2,5
20150401|2015-01-19 05:30,19,23.1,23.1,23,23,8
20150401|2015-01-19 06:00,19,22.9,22.9,22.85,22.9,111
20150401|2015-01-19 06:30,19,22.9,22.9,22.85,22.85,38
20150401|2015-01-19 07:00,19,22.85,22.9,22.75,22.8,279
20150401|2015-01-19 07:30,19,22.8,22.9,22.8,22.85,211
20150401|2015-01-19 08:00,19,22.8,22.85,22.8,22.8,52
20150401|2015-01-19 08:30,19,22.75,22.85,22.75,22.85,10
20150401|2015-01-19 09:00,19,22.8,22.85,22.8,22.85,14
20150401|2015-01-19 09:30,19,22.9,22.9,22.9,22.9,50
20150401|2015-01-19 10:00,19,23.05,23.15,23,23.1,588
20150401|2015-01-20 02:00,20,22.7,22.7,22.7,22.7,9
20150401|2015-01-20 02:30,20,22.6,22.7,22.6,22.7,5
20150401|2015-01-20 03:00,20,22.7,22.7,22.7,22.7,5
20150401|2015-01-20 03:30,20,22.7,22.7,22.65,22.65,5
20150401|2015-01-20 04:30,20,22.6,22.6,22.6,22.6,4
20150401|2015-01-20 05:00,20,22.6,22.6,22.6,22.6,30
20150401|2015-01-20 05:30,20,22.55,22.55,22.4,22.45,16
20150401|2015-01-20 06:00,20,22.5,22.5,22.45,22.5,8
20150401|2015-01-20 06:30,20,22.4,22.4,22.15,22.2,48
20150401|2015-01-20 07:30,20,22.35,22.4,22.35,22.4,104
20150401|2015-01-20 08:00,20,22.5,22.55,22.45,22.45,6
20150401|2015-01-20 08:30,20,22.55,23.1,22.55,23,106
20150401|2015-01-20 09:00,20,23.1,23.1,22.8,22.95,408
20150401|2015-01-20 09:30,20,22.95,23.1,22.95,23,35
20150401|2015-01-20 10:00,20,23,23,22.9,22.9,505
20150401|2015-01-21 02:00,21,22.9,23,22.9,23,6
20150401|2015-01-21 03:00,21,23.1,23.1,23.1,23.1,2
20150401|2015-01-21 03:30,21,23.1,23.2,23.05,23.15,54
20150401|2015-01-21 04:00,21,23.2,23.2,23.15,23.15,113
20150401|2015-01-21 04:30,21,23.1,23.1,23.05,23.05,208
20150401|2015-01-21 05:00,21,23.05,23.05,23.05,23.05,9
20150401|2015-01-21 05:30,21,23.15,23.15,23.15,23.15,1
20150401|2015-01-21 06:00,21,23.25,23.25,23.25,23.25,2
20150401|2015-01-21 06:30,21,23.2,23.2,23.15,23.15,15
20150401|2015-01-21 07:00,21,23.25,23.3,23.15,23.2,132
20150401|2015-01-21 07:30,21,23.25,23.3,23.25,23.3,202
20150401|2015-01-21 08:00,21,23.3,23.35,23.25,23.35,266
20150401|2015-01-21 08:30,21,23.25,23.25,22.8,23.2,101
20150401|2015-01-21 09:00,21,23.3,23.3,22.9,22.95,103
20150401|2015-01-21 09:30,21,22.95,22.95,22.85,22.85,218
20150401|2015-01-21 10:00,21,22.8,22.85,22.75,22.75,95
20150401|2015-01-22 02:00,22,22.6,22.6,22.5,22.55,118
20150401|2015-01-22 02:30,22,22.6,22.6,22.6,22.6,1201
20150401|2015-01-22 03:00,22,22.55,22.55,22.5,22.5,101
20150401|2015-01-22 03:30,22,22.6,22.75,22.6,22.7,483
20150401|2015-01-22 04:00,22,22.75,22.8,22.7,22.8,36
20150401|2015-01-22 04:30,22,22.7,22.75,22.7,22.75,41
20150401|2015-01-22 05:00,22,22.65,22.65,22.65,22.65,206
20150401|2015-01-22 05:30,22,22.55,22.55,22.5,22.55,28
20150401|2015-01-22 06:00,22,22.5,22.5,22.5,22.5,19
20150401|2015-01-22 06:30,22,22.5,22.5,22.4,22.4,8
20150401|2015-01-22 07:00,22,22.3,22.35,22.15,22.35,40
20150401|2015-01-22 07:30,22,22.25,22.25,21.75,21.95,213
20150401|2015-01-22 08:00,22,21.9,22.05,21.9,22.05,27
20150401|2015-01-22 08:30,22,22.2,22.5,22.15,22.15,147
20150401|2015-01-22 09:00,22,22.15,22.2,22,22,163
20150401|2015-01-22 09:30,22,22,22,21.95,21.95,4
20150401|2015-01-22 10:00,22,21.95,22,21.95,22,325
20150401|2015-01-23 02:00,23,21.7,21.7,21.45,21.45,12
20150401|2015-01-23 02:30,23,21.5,21.55,21.5,21.55,66
20150401|2015-01-23 03:00,23,21.6,21.7,21.6,21.7,30
20150401|2015-01-23 03:30,23,21.65,21.7,21.65,21.7,12
20150401|2015-01-23 04:00,23,21.75,21.85,21.75,21.85,222
20150401|2015-01-23 04:30,23,21.9,22,21.9,22,310
20150401|2015-01-23 05:30,23,21.8,21.95,21.8,21.95,424
20150401|2015-01-23 06:00,23,22,22,21.85,21.85,57
20150401|2015-01-23 06:30,23,21.85,21.85,21.8,21.85,11
20150401|2015-01-23 07:00,23,21.8,21.85,21.8,21.8,48
20150401|2015-01-23 08:00,23,22.05,22.05,22,22,84
20150401|2015-01-23 08:30,23,22,22.05,21.9,21.9,66
20150401|2015-01-23 09:00,23,21.8,21.95,21.8,21.9,702
20150401|2015-01-23 09:30,23,21.85,22.05,21.75,21.8,1578
20150401|2015-01-23 10:00,23,21.8,21.95,21.8,21.85,307
20150401|2015-01-26 02:00,26,22.05,22.35,22.05,22.35,439
20150401|2015-01-26 02:30,26,22.4,22.4,22,22,276
20150401|2015-01-26 03:00,26,22.05,22.1,21.9,22.1,274
20150401|2015-01-26 03:30,26,22.2,22.2,22.05,22.05,13
20150401|2015-01-26 04:00,26,22.05,22.15,22.05,22.15,16
20150401|2015-01-26 05:00,26,22.15,22.15,22.15,22.15,4
20150401|2015-01-26 05:30,26,22.15,22.15,22.15,22.15,6
20150401|2015-01-26 06:00,26,22.1,22.15,22.1,22.15,62
20150401|2015-01-26 06:30,26,22.1,22.1,22.05,22.05,76
20150401|2015-01-26 07:00,26,22,22,21.95,21.95,30
20150401|2015-01-26 07:30,26,21.95,21.95,21.95,21.95,145
20150401|2015-01-26 08:00,26,22,22,22,22,24
20150401|2015-01-26 08:30,26,22.05,22.2,22.05,22.1,285
20150401|2015-01-26 09:00,26,22.15,22.15,22.15,22.15,2
20150401|2015-01-26 09:30,26,22.1,22.1,21.85,21.85,400
20150401|2015-01-26 10:00,26,21.85,21.95,21.8,21.8,267
20150401|2015-01-26 10:30,26,21.85,21.85,21.85,21.85,5
20150401|2015-01-27 02:00,27,21.7,21.85,21.65,21.75,486
20150401|2015-01-27 02:30,27,21.75,21.85,21.7,21.8,941
20150401|2015-01-27 03:00,27,21.8,21.9,21.8,21.85,433
20150401|2015-01-27 04:00,27,22,22,21.9,21.95,115
20150401|2015-01-27 05:00,27,22,22.15,22,22.15,391
20150401|2015-01-27 05:30,27,22.3,22.3,22.15,22.2,166
20150401|2015-01-27 06:00,27,22.25,22.25,22.15,22.15,40
20150401|2015-01-27 06:30,27,22.2,22.25,22.2,22.2,204
20150401|2015-01-27 07:00,27,22.3,22.35,22.3,22.35,26
20150401|2015-01-27 07:30,27,22.5,22.55,22.3,22.3,38
20150401|2015-01-27 08:00,27,22.35,22.35,22.35,22.35,4
20150401|2015-01-27 08:30,27,22.35,22.4,22.2,22.25,137
20150401|2015-01-27 09:00,27,22.25,22.4,22.25,22.4,15
20150401|2015-01-27 09:30,27,22.4,22.55,22.35,22.45,122
20150401|2015-01-27 10:00,27,22.45,22.45,22.25,22.25,622
20150401|2015-01-27 10:30,27,22.35,22.35,22.35,22.35,8
20150401|2015-01-28 02:00,28,21.9,21.95,21.9,21.95,215
20150401|2015-01-28 02:30,28,22.05,22.1,22.05,22.1,172
20150401|2015-01-28 03:00,28,22.15,22.4,22.15,22.3,646
20150401|2015-01-28 03:30,28,22.2,22.2,22.15,22.15,36
20150401|2015-01-28 04:00,28,22.2,22.5,22.2,22.5,31
20150401|2015-01-28 04:30,28,22.35,22.35,22.25,22.25,8
20150401|2015-01-28 05:30,28,22.2,22.3,22.15,22.3,1206
20150401|2015-01-28 06:00,28,22.35,22.35,22.35,22.35,5
20150401|2015-01-28 06:30,28,22.3,22.3,22.3,22.3,39
20150401|2015-01-28 07:00,28,22.25,22.3,22.2,22.2,90
20150401|2015-01-28 07:30,28,22.3,22.3,22.25,22.3,33
20150401|2015-01-28 08:00,28,22.25,22.25,22.2,22.2,241
20150401|2015-01-28 08:30,28,22.25,22.25,22.25,22.25,10
20150401|2015-01-28 09:00,28,22.2,22.25,22.2,22.25,58
20150401|2015-01-28 09:30,28,22.3,22.45,22.3,22.45,336
20150401|2015-01-28 10:00,28,22.4,22.5,22.35,22.35,178
20150401|2015-01-29 02:00,29,22.9,23.15,22.8,22.95,217
20150401|2015-01-29 02:30,29,23,23.15,23,23.15,465
20150401|2015-01-29 03:00,29,23.2,23.5,23.2,23.35,276
20150401|2015-01-29 03:30,29,23.4,23.4,23.05,23.05,350
20150401|2015-01-29 04:00,29,23.05,23.05,23,23,104
20150401|2015-01-29 04:30,29,22.9,23.05,22.9,23.05,23
20150401|2015-01-29 05:00,29,23.05,23.05,23.05,23.05,39
20150401|2015-01-29 05:30,29,23,23,22.85,22.85,70
20150401|2015-01-29 06:00,29,22.8,22.8,22.75,22.75,142
20150401|2015-01-29 06:30,29,22.75,23,22.75,23,206
20150401|2015-01-29 07:00,29,23.1,23.2,23.1,23.1,158
20150401|2015-01-29 07:30,29,23.05,23.05,23,23,53
20150401|2015-01-29 08:00,29,23.05,23.05,23.05,23.05,11
20150401|2015-01-29 08:30,29,23.1,23.3,23,23.2,110
20150401|2015-01-29 09:00,29,23.05,23.05,23,23,11
20150401|2015-01-29 09:30,29,23.05,23.15,23.05,23.05,76
20150401|2015-01-29 10:00,29,23.1,23.15,22.95,23.05,387
20150401|2015-01-29 10:30,29,22.95,22.95,22.95,22.95,34
20150401|2015-01-30 02:00,30,22.35,22.55,22.35,22.55,226
20150401|2015-01-30 02:30,30,22.6,22.6,22.5,22.5,301
20150401|2015-01-30 03:00,30,22.65,22.7,22.65,22.7,7
20150401|2015-01-30 03:30,30,22.75,22.75,22.65,22.75,8
20150401|2015-01-30 04:00,30,22.8,22.85,22.8,22.85,404
20150401|2015-01-30 04:30,30,22.9,22.9,22.9,22.9,10
20150401|2015-01-30 05:00,30,22.85,22.85,22.75,22.75,20
20150401|2015-01-30 06:00,30,22.85,22.85,22.85,22.85,9
20150401|2015-01-30 06:30,30,22.95,23,22.95,23,400
20150401|2015-01-30 07:00,30,23,23,23,23,80
20150401|2015-01-30 07:30,30,23.05,23.15,23.05,23.05,66
20150401|2015-01-30 08:00,30,23.15,23.15,23,23,130
20150401|2015-01-30 08:30,30,23.05,23.05,22.85,22.95,254
20150401|2015-01-30 09:30,30,23.25,23.25,23.25,23.25,2
20150401|2015-01-30 10:00,30,23.2,23.45,23.2,23.3,371
20150401|2015-02-02 02:00,2,23.55,23.55,23.3,23.3,28
20150401|2015-02-02 03:00,2,23.3,23.55,23.3,23.55,33
20150401|2015-02-02 03:30,2,23.6,23.6,23.6,23.6,6
20150401|2015-02-02 04:00,2,23.55,23.8,23.55,23.75,377
20150401|2015-02-02 04:30,2,23.75,23.75,23.7,23.7,66
20150401|2015-02-02 05:00,2,23.65,23.65,23.55,23.55,59
20150401|2015-02-02 05:30,2,23.5,23.5,23.5,23.5,45
20150401|2015-02-02 07:30,2,23.6,23.65,23.6,23.65,4
20150401|2015-02-02 08:00,2,23.4,23.4,23.4,23.4,20
20150401|2015-02-02 08:30,2,23.4,23.7,23.4,23.65,139
20150401|2015-02-02 09:00,2,23.75,23.85,23.75,23.75,146
20150401|2015-02-02 09:30,2,23.75,23.8,23.65,23.65,103
20150401|2015-02-02 10:00,2,23.55,23.55,23.45,23.45,121
20150401|2015-02-03 02:00,3,23.25,23.25,23.25,23.25,61
20150401|2015-02-03 02:30,3,22.8,22.8,22.8,22.8,1
20150401|2015-02-03 03:00,3,22.75,22.75,22.7,22.7,29
20150401|2015-02-03 03:30,3,22.7,22.9,22.7,22.9,236
20150401|2015-02-03 04:30,3,22.9,22.9,22.8,22.8,565
20150401|2015-02-03 05:30,3,22.75,22.8,22.75,22.8,18
20150401|2015-02-03 06:30,3,22.8,22.8,22.8,22.8,3
20150401|2015-02-03 07:00,3,22.85,22.85,22.85,22.85,47
20150401|2015-02-03 07:30,3,22.95,22.95,22.9,22.9,8
20150401|2015-02-03 08:00,3,22.85,22.85,22.85,22.85,1
20150401|2015-02-03 08:30,3,22.8,22.85,22.8,22.85,12
20150401|2015-02-03 09:00,3,22.8,22.85,22.8,22.8,19
20150401|2015-02-03 09:30,3,22.8,22.8,22.8,22.8,1
20150401|2015-02-03 10:00,3,22.85,22.9,22.75,22.85,186
20150401|2015-02-03 10:30,3,22.75,22.75,22.75,22.75,4
20150401|2015-02-04 02:00,4,22.75,22.95,22.75,22.95,1174
20150401|2015-02-04 02:30,4,22.65,22.75,22.65,22.75,1426
20150401|2015-02-04 03:00,4,22.85,23,22.85,23,374
20150401|2015-02-04 03:30,4,23.05,23.1,23.05,23.05,10
20150401|2015-02-04 04:00,4,23,23.05,22.9,22.95,832
20150401|2015-02-04 04:30,4,22.9,23.05,22.9,23.05,30
20150401|2015-02-04 05:00,4,23,23,22.95,22.95,8
20150401|2015-02-04 05:30,4,23,23,23,23,260
20150401|2015-02-04 06:00,4,23.05,23.05,23.05,23.05,2
20150401|2015-02-04 07:30,4,23.05,23.05,23.05,23.05,25
20150401|2015-02-04 08:00,4,23.05,23.15,23.05,23.1,494
20150401|2015-02-04 08:30,4,23.15,23.15,23.05,23.05,58
20150401|2015-02-04 09:00,4,23,23,22.85,22.85,107
20150401|2015-02-04 09:30,4,22.95,22.95,22.95,22.95,8
20150401|2015-02-04 10:00,4,22.9,22.9,22.65,22.65,218
20150401|2015-02-04 10:30,4,22.65,22.65,22.65,22.65,6
20150401|2015-02-05 02:00,5,23.4,23.4,23.25,23.25,4
20150401|2015-02-05 02:30,5,23.05,23.2,23.05,23.2,24
20150401|2015-02-05 03:00,5,23.15,23.25,23.15,23.2,164
20150401|2015-02-05 03:30,5,23.15,23.15,23.1,23.15,33
20150401|2015-02-05 04:30,5,23.15,23.15,23.15,23.15,81
20150401|2015-02-05 05:30,5,23.25,23.25,23.25,23.25,222
20150401|2015-02-05 06:00,5,23.1,23.1,23,23.1,179
20150401|2015-02-05 06:30,5,23.05,23.1,23.05,23.1,205
20150401|2015-02-05 07:30,5,23.1,23.1,23.1,23.1,30
20150401|2015-02-05 08:30,5,23.1,23.1,23.1,23.1,110
20150401|2015-02-05 09:30,5,22.95,22.95,22.85,22.85,96
20150401|2015-02-05 10:00,5,22.9,22.9,22.75,22.75,425
20150401|2015-02-06 02:00,6,22.75,22.8,22.75,22.8,68
20150401|2015-02-06 03:00,6,22.8,22.8,22.75,22.75,18
20150401|2015-02-06 03:30,6,22.85,22.95,22.85,22.95,210
20150401|2015-02-06 04:30,6,22.85,22.85,22.85,22.85,9
20150401|2015-02-06 05:00,6,22.85,22.85,22.85,22.85,200
20150401|2015-02-06 06:30,6,22.7,22.7,22.55,22.6,404
20150401|2015-02-06 07:00,6,22.65,22.65,22.65,22.65,17
20150401|2015-02-06 07:30,6,22.55,22.6,22.4,22.45,220
20150401|2015-02-06 08:00,6,22.4,22.5,22.35,22.5,106
20150401|2015-02-06 08:30,6,22.55,22.65,22.5,22.5,30
20150401|2015-02-06 09:00,6,22.5,22.5,22.5,22.5,1
20150401|2015-02-06 09:30,6,22.55,22.65,22.55,22.65,6
20150401|2015-02-06 10:00,6,22.65,22.65,22.6,22.6,35
20150401|2015-02-09 02:00,9,23.2,23.75,23.2,23.65,590
20150401|2015-02-09 02:30,9,23.7,23.8,23.7,23.8,60
20150401|2015-02-09 03:00,9,23.85,23.85,23.6,23.6,679
20150401|2015-02-09 03:30,9,23.7,23.75,23.7,23.75,100
20150401|2015-02-09 04:00,9,23.8,23.8,23.65,23.65,91
20150401|2015-02-09 05:00,9,23.6,23.7,23.6,23.7,4
20150401|2015-02-09 05:30,9,23.75,23.95,23.75,23.95,43
20150401|2015-02-09 06:00,9,23.85,23.85,23.85,23.85,100
20150401|2015-02-09 07:30,9,23.85,24.05,23.85,24,134
20150401|2015-02-09 08:00,9,24.05,24.05,23.9,23.9,52
20150401|2015-02-09 08:30,9,23.9,23.9,23.7,23.75,42
20150401|2015-02-09 09:00,9,23.7,23.75,23.7,23.7,96
20150401|2015-02-09 09:30,9,23.8,24,23.8,23.95,87
20150401|2015-02-09 10:00,9,23.95,23.95,23.4,23.45,516
20150401|2015-02-10 02:30,10,23.8,23.9,23.8,23.9,20
20150401|2015-02-10 03:00,10,23.85,23.95,23.85,23.95,107
20150401|2015-02-10 03:30,10,23.8,23.8,23.8,23.8,182
20150401|2015-02-10 04:30,10,23.7,23.7,23.7,23.7,142
20150401|2015-02-10 05:30,10,23.7,23.7,23.6,23.6,135
20150401|2015-02-10 06:00,10,23.4,23.4,23.1,23.3,155
20150401|2015-02-10 07:00,10,23.4,23.4,23.35,23.4,196
20150401|2015-02-10 07:30,10,23.35,23.35,23.35,23.35,75
20150401|2015-02-10 08:00,10,23.35,23.35,23.35,23.35,68
20150401|2015-02-10 09:00,10,23.45,23.5,23.45,23.45,8
20150401|2015-02-10 09:30,10,23.5,23.65,23.5,23.6,137
20150401|2015-02-10 10:00,10,23.6,23.6,23.4,23.5,369
20150401|2015-02-11 02:00,11,23.35,23.4,23.35,23.4,49
20150401|2015-02-11 02:30,11,23.45,23.55,23.45,23.55,605
20150401|2015-02-11 03:00,11,23.55,23.6,23.55,23.6,338
20150401|2015-02-11 03:30,11,23.6,23.7,23.6,23.7,154
20150401|2015-02-11 04:00,11,23.7,23.75,23.7,23.7,156
20150401|2015-02-11 04:30,11,23.7,23.75,23.7,23.75,211
20150401|2015-02-11 05:00,11,23.75,23.8,23.75,23.8,154
20150401|2015-02-11 05:30,11,23.85,23.95,23.8,23.8,212
20150401|2015-02-11 06:00,11,23.75,23.75,23.65,23.7,640
20150401|2015-02-11 06:30,11,23.65,23.7,23.65,23.7,70
20150401|2015-02-11 07:00,11,23.65,23.7,23.65,23.7,372
20150401|2015-02-11 07:30,11,23.7,23.7,23.65,23.65,265
20150401|2015-02-11 08:00,11,23.6,23.6,23.6,23.6,10
20150401|2015-02-11 08:30,11,23.6,23.6,23.55,23.6,30
20150401|2015-02-11 09:00,11,23.65,23.75,23.65,23.75,58
20150401|2015-02-11 09:30,11,23.65,23.65,23.65,23.65,199
20150401|2015-02-11 10:00,11,23.65,23.8,23.6,23.6,208
20150401|2015-02-11 10:30,11,23.8,23.8,23.8,23.8,20
20150401|2015-02-12 02:00,12,23.5,23.55,23.5,23.55,4
20150401|2015-02-12 02:30,12,23.55,23.55,23.35,23.45,520
20150401|2015-02-12 03:00,12,23.4,23.4,22.9,23.3,517
20150401|2015-02-12 03:30,12,23.3,23.4,23.3,23.35,210
20150401|2015-02-12 04:00,12,23.25,23.25,23.2,23.2,53
20150401|2015-02-12 04:30,12,23.25,23.25,23.15,23.15,32
20150401|2015-02-12 05:00,12,23.05,23.1,23.05,23.1,211
20150401|2015-02-12 05:30,12,23.1,23.1,23.05,23.05,16
20150401|2015-02-12 06:00,12,23,23,23,23,220
20150401|2015-02-12 07:00,12,23,23,23,23,105
20150401|2015-02-12 07:30,12,23.1,23.1,23.1,23.1,10
20150401|2015-02-12 08:30,12,23.1,23.1,23.05,23.05,49
20150401|2015-02-12 09:00,12,23.1,23.15,23.1,23.15,29
20150401|2015-02-12 09:30,12,23.15,23.15,23.15,23.15,18
20150401|2015-02-12 10:00,12,23.2,23.2,23.15,23.15,298
20150401|2015-02-12 10:30,12,23.2,23.2,23.2,23.2,20
20150401|2015-02-13 02:00,13,22.8,22.85,22.8,22.85,61
20150401|2015-02-13 02:30,13,22.85,22.9,22.85,22.85,170
20150401|2015-02-13 03:00,13,22.85,22.85,22.85,22.85,3
20150401|2015-02-13 04:00,13,22.85,22.85,22.85,22.85,1
20150401|2015-02-13 05:30,13,22.85,22.85,22.85,22.85,100
20150401|2015-02-13 06:00,13,22.8,22.85,22.75,22.85,560
20150401|2015-02-13 06:30,13,22.85,22.85,22.85,22.85,64
20150401|2015-02-13 07:00,13,22.85,22.85,22.85,22.85,41
20150401|2015-02-13 07:30,13,22.75,22.75,22.75,22.75,16
20150401|2015-02-13 08:00,13,22.65,22.75,22.65,22.75,68
20150401|2015-02-13 09:00,13,22.7,22.9,22.7,22.9,307
20150401|2015-02-13 09:30,13,22.8,22.9,22.75,22.75,95
20150401|2015-02-13 10:00,13,22.7,22.9,22.7,22.85,667
20150401|2015-02-16 02:00,16,23.05,23.25,23.05,23.15,19
20150401|2015-02-16 02:30,16,23,23,22.85,22.85,40
20150401|2015-02-16 03:00,16,22.9,22.9,22.9,22.9,2
20150401|2015-02-16 03:30,16,22.8,22.8,22.8,22.8,1
20150401|2015-02-16 04:00,16,22.85,22.85,22.85,22.85,2
20150401|2015-02-16 04:30,16,22.85,22.85,22.85,22.85,1
20150401|2015-02-16 05:00,16,22.9,22.9,22.85,22.85,9
20150401|2015-02-16 07:30,16,22.85,22.9,22.85,22.9,3
20150401|2015-02-16 09:30,16,22.8,22.8,22.8,22.8,706
20150401|2015-02-16 10:00,16,22.85,22.9,22.75,22.8,735
20150401|2015-02-17 02:30,17,23.4,23.55,23.25,23.55,357
20150401|2015-02-17 03:00,17,23.55,23.55,23.2,23.2,177
20150401|2015-02-17 03:30,17,23.05,23.2,23.05,23.2,39
20150401|2015-02-17 04:00,17,23.3,23.3,23.3,23.3,3
20150401|2015-02-17 04:30,17,23.25,23.25,23.05,23.05,60
20150401|2015-02-17 05:00,17,23.05,23.05,22.9,22.95,361
20150401|2015-02-17 05:30,17,22.95,23,22.95,23,61
20150401|2015-02-17 06:00,17,22.95,23,22.95,22.95,11
20150401|2015-02-17 07:00,17,23,23.1,23,23.1,47
20150401|2015-02-17 07:30,17,23.15,23.25,23.1,23.15,37
20150401|2015-02-17 08:00,17,23.1,23.15,23.05,23.05,11
20150401|2015-02-17 08:30,17,23.05,23.35,23,23.15,81
20150401|2015-02-17 09:00,17,23.1,23.15,23,23.1,82
20150401|2015-02-17 09:30,17,23.15,23.15,23.1,23.15,61
20150401|2015-02-17 10:00,17,23.1,23.1,22.95,22.95,688
20150401|2015-02-18 02:00,18,22.9,22.9,22.75,22.75,63
20150401|2015-02-18 02:30,18,22.8,22.8,22.65,22.65,69
20150401|2015-02-18 03:00,18,22.65,22.7,22.55,22.55,107
20150401|2015-02-18 03:30,18,22.6,22.75,22.6,22.75,23
20150401|2015-02-18 04:00,18,22.75,22.9,22.75,22.9,45
20150401|2015-02-18 04:30,18,22.9,22.95,22.9,22.95,30
20150401|2015-02-18 05:00,18,22.95,22.95,22.8,22.85,360
20150401|2015-02-18 06:00,18,22.85,22.85,22.8,22.8,7
20150401|2015-02-18 06:30,18,22.95,23,22.95,22.95,62
20150401|2015-02-18 07:00,18,22.95,22.95,22.95,22.95,27
20150401|2015-02-18 07:30,18,22.95,22.95,22.95,22.95,15
20150401|2015-02-18 08:00,18,22.95,23,22.8,22.85,591
20150401|2015-02-18 08:30,18,22.8,22.8,22.7,22.75,104
20150401|2015-02-18 09:00,18,22.75,22.8,22.75,22.8,93
20150401|2015-02-18 09:30,18,22.85,22.9,22.8,22.8,284
20150401|2015-02-18 10:00,18,22.85,22.85,22.7,22.75,239
20150401|2015-02-19 02:00,19,22.65,23.2,22.55,23.2,411
20150401|2015-02-19 02:30,19,23.25,23.3,23.15,23.15,443
20150401|2015-02-19 03:00,19,23.15,23.15,22.9,22.9,290
20150401|2015-02-19 03:30,19,22.9,22.9,22.9,22.9,2
20150401|2015-02-19 04:00,19,22.85,22.9,22.85,22.9,42
20150401|2015-02-19 05:00,19,22.9,22.9,22.8,22.8,31
20150401|2015-02-19 05:30,19,22.75,22.8,22.75,22.75,11
20150401|2015-02-19 06:00,19,22.65,23,22.65,22.85,101
20150401|2015-02-19 06:30,19,22.75,22.75,22.7,22.7,36
20150401|2015-02-19 07:00,19,22.8,22.85,22.8,22.8,17
20150401|2015-02-19 07:30,19,22.8,22.8,22.8,22.8,22
20150401|2015-02-19 08:00,19,22.85,22.9,22.85,22.9,4
20150401|2015-02-19 08:30,19,23,23,22.9,22.9,38
20150401|2015-02-19 09:00,19,22.95,22.95,22.85,22.85,38
20150401|2015-02-19 09:30,19,22.85,22.85,22.8,22.8,44
20150401|2015-02-19 10:00,19,22.8,22.95,22.65,22.7,964
20150401|2015-02-19 10:30,19,22.65,22.65,22.65,22.65,81
20150401|2015-02-20 02:00,20,22.85,22.95,22.75,22.85,79
20150401|2015-02-20 02:30,20,22.85,22.9,22.85,22.85,39
20150401|2015-02-20 03:00,20,22.85,22.85,22.8,22.8,18
20150401|2015-02-20 03:30,20,22.85,22.85,22.85,22.85,1
20150401|2015-02-20 04:00,20,22.95,23.1,22.95,23.05,50
20150401|2015-02-20 04:30,20,23.05,23.05,22.8,22.8,25
20150401|2015-02-20 05:00,20,22.85,22.85,22.85,22.85,19
20150401|2015-02-20 06:00,20,22.8,22.95,22.65,22.95,86
20150401|2015-02-20 06:30,20,22.95,23.05,22.95,23.05,18
20150401|2015-02-20 07:00,20,23.05,23.5,23.05,23.5,143
20150401|2015-02-20 07:30,20,23.45,23.45,23.1,23.1,256
20150401|2015-02-20 08:00,20,23.1,23.1,23.1,23.1,3
20150401|2015-02-20 08:30,20,23.1,23.2,23.1,23.2,115
20150401|2015-02-20 09:00,20,23.25,23.35,23.25,23.25,213
20150401|2015-02-20 09:30,20,23.25,23.25,22.85,22.9,1013
20150401|2015-02-20 10:00,20,22.85,22.9,22.75,22.9,575
20150401|2015-02-20 10:30,20,22.95,22.95,22.95,22.95,29
20150401|2015-02-23 02:00,23,22.45,22.45,22.1,22.1,1286
20150401|2015-02-23 02:30,23,22.05,22.15,22.05,22.1,108
20150401|2015-02-23 03:00,23,22.15,22.45,22.15,22.45,226
20150401|2015-02-23 03:30,23,22.45,22.5,22.45,22.45,31
20150401|2015-02-23 04:00,23,22.4,22.45,22.35,22.35,16
20150401|2015-02-23 04:30,23,22.35,22.4,22.35,22.4,114
20150401|2015-02-23 05:00,23,22.45,22.45,22.45,22.45,13
20150401|2015-02-23 05:30,23,22.5,22.6,22.5,22.55,420
20150401|2015-02-23 06:00,23,22.55,22.65,22.5,22.65,209
20150401|2015-02-23 06:30,23,22.65,22.65,22.55,22.55,10
20150401|2015-02-23 07:00,23,22.55,22.55,22.45,22.45,259
20150401|2015-02-23 07:30,23,22.4,22.45,22.4,22.45,9
20150401|2015-02-23 08:00,23,22.4,22.4,22.35,22.4,73
20150401|2015-02-23 08:30,23,22.4,22.45,22.35,22.35,96
20150401|2015-02-23 09:00,23,22.35,22.4,22.25,22.35,227
20150401|2015-02-23 09:30,23,22.35,22.35,22.25,22.3,140
20150401|2015-02-23 10:00,23,22.25,22.25,22.1,22.25,862
20150401|2015-02-23 10:30,23,22.1,22.1,22.1,22.1,27
20150401|2015-02-24 02:00,24,22.1,22.1,21.7,21.85,670
20150401|2015-02-24 02:30,24,21.85,22,21.85,21.95,179
20150401|2015-02-24 03:00,24,22,22,21.85,21.9,366
20150401|2015-02-24 03:30,24,21.9,21.9,21.9,21.9,1
20150401|2015-02-24 04:00,24,21.85,21.9,21.85,21.85,101
20150401|2015-02-24 04:30,24,21.85,21.85,21.8,21.85,96
20150401|2015-02-24 05:00,24,21.8,21.8,21.75,21.8,174
20150401|2015-02-24 05:30,24,21.75,21.8,21.75,21.8,42
20150401|2015-02-24 06:00,24,21.8,21.8,21.75,21.75,89
20150401|2015-02-24 06:30,24,21.75,21.75,21.7,21.75,76
20150401|2015-02-24 07:00,24,21.75,21.75,21.65,21.7,99
20150401|2015-02-24 07:30,24,21.7,21.7,21.65,21.65,100
20150401|2015-02-24 08:00,24,21.65,21.65,21.55,21.65,162
20150401|2015-02-24 08:30,24,21.65,21.65,21.6,21.6,28
20150401|2015-02-24 09:00,24,21.65,21.65,21.45,21.45,331
20150401|2015-02-24 09:30,24,21.45,21.5,21.4,21.4,513
20150401|2015-02-24 10:00,24,21.4,21.45,21.15,21.2,992
20150401|2015-02-24 10:30,24,21.15,21.15,21.15,21.15,130
20150401|2015-02-25 02:00,25,21.05,21.15,20.95,21.05,309
20150401|2015-02-25 02:30,25,21.05,21.1,20.95,21.05,365
20150401|2015-02-25 03:00,25,21,21.05,20.95,21.05,133
20150401|2015-02-25 03:30,25,21.05,21.15,21.05,21.15,140
20150401|2015-02-25 04:00,25,21.15,21.15,21.1,21.1,299
20150401|2015-02-25 04:30,25,21.1,21.15,21.1,21.15,509
20150401|2015-02-25 05:00,25,21.15,21.15,21.05,21.05,212
20150401|2015-02-25 05:30,25,21.05,21.05,20.95,21,88
20150401|2015-02-25 06:00,25,21.05,21.05,21,21,71
20150401|2015-02-25 06:30,25,21,21,21,21,13
20150401|2015-02-25 07:00,25,20.95,21,20.95,21,21
20150401|2015-02-25 07:30,25,21,21,21,21,42
20150401|2015-02-25 08:00,25,21,21.05,20.95,21.05,180
20150401|2015-02-25 08:30,25,21,21.1,21,21.05,209
20150401|2015-02-25 09:00,25,21.05,21.05,21,21.05,153
20150401|2015-02-25 09:30,25,21.05,21.05,20.95,20.95,128
20150401|2015-02-25 10:00,25,20.95,20.95,20.8,20.85,694
20150401|2015-02-25 10:30,25,20.85,20.85,20.85,20.85,27
20150401|2015-02-26 02:00,26,20.9,20.9,20.65,20.7,150
20150401|2015-02-26 02:30,26,20.7,20.75,20.65,20.65,304
20150401|2015-02-26 03:00,26,20.65,20.65,20.6,20.65,406
20150401|2015-02-26 03:30,26,20.65,20.65,20.65,20.65,9
20150401|2015-02-26 04:00,26,20.6,20.6,20.6,20.6,98
20150401|2015-02-26 04:30,26,20.6,20.6,20.6,20.6,136
20150401|2015-02-26 05:00,26,20.6,20.65,20.6,20.6,23
20150401|2015-02-26 05:30,26,20.6,20.65,20.6,20.65,208
20150401|2015-02-26 06:00,26,20.65,20.7,20.6,20.65,213
20150401|2015-02-26 06:30,26,20.65,20.65,20.6,20.65,84
20150401|2015-02-26 07:00,26,20.65,20.65,20.65,20.65,42
20150401|2015-02-26 07:30,26,20.65,20.7,20.65,20.7,243
20150401|2015-02-26 08:00,26,20.65,20.7,20.65,20.7,34
20150401|2015-02-26 08:30,26,20.7,20.75,20.6,20.7,257
20150401|2015-02-26 09:00,26,20.7,20.7,20.6,20.65,189
20150401|2015-02-26 09:30,26,20.6,20.65,20.6,20.65,5
20150401|2015-02-26 10:00,26,20.55,20.55,20.4,20.5,760
20150401|2015-02-26 10:30,26,20.5,20.5,20.5,20.5,27
20150401|2015-02-27 02:00,27,20.25,20.3,20.25,20.3,729
20150401|2015-02-27 02:30,27,20.35,20.4,20.3,20.35,257
20150401|2015-02-27 03:00,27,20.35,20.35,20.3,20.35,234
20150401|2015-02-27 03:30,27,20.35,20.4,20.35,20.4,170
20150401|2015-02-27 04:30,27,20.4,20.5,20.4,20.5,242
20150401|2015-02-27 05:00,27,20.45,20.45,20.4,20.4,56
20150401|2015-02-27 05:30,27,20.45,20.45,20.45,20.45,61
20150401|2015-02-27 06:00,27,20.45,20.5,20.45,20.5,210
20150401|2015-02-27 06:30,27,20.5,20.6,20.5,20.6,344
20150401|2015-02-27 07:00,27,20.6,20.7,20.6,20.65,209
20150401|2015-02-27 07:30,27,20.65,20.65,20.6,20.6,187
20150401|2015-02-27 08:00,27,20.6,20.6,20.6,20.6,1
20150401|2015-02-27 08:30,27,20.5,20.65,20.5,20.65,80
20150401|2015-02-27 09:00,27,20.55,20.6,20.5,20.55,22
20150401|2015-02-27 09:30,27,20.5,20.5,20.4,20.4,128
20150401|2015-02-27 10:00,27,20.4,20.55,20.35,20.4,977
20150401|2015-02-27 10:30,27,20.3,20.3,20.3,20.3,85
20150401|2015-03-02 02:00,2,20.1,20.15,20,20,217
20150401|2015-03-02 02:30,2,20,20.1,20,20.05,1432
20150401|2015-03-02 03:00,2,20.1,20.1,20.05,20.05,451
20150401|2015-03-02 03:30,2,20.05,20.1,20.05,20.1,119
20150401|2015-03-02 04:00,2,20.1,20.1,20.1,20.1,9
20150401|2015-03-02 04:30,2,20.1,20.1,20.05,20.05,250
20150401|2015-03-02 05:00,2,20.1,20.1,20.1,20.1,28
20150401|2015-03-02 05:30,2,20.1,20.15,20.1,20.15,68
20150401|2015-03-02 06:00,2,20.2,20.25,20.2,20.25,12
20150401|2015-03-02 06:30,2,20.25,20.3,20.25,20.25,40
20150401|2015-03-02 07:00,2,20.25,20.3,20.2,20.2,149
20150401|2015-03-02 07:30,2,20.2,20.2,20.2,20.2,68
20150401|2015-03-02 08:00,2,20.25,20.3,20.25,20.3,657
20150401|2015-03-02 08:30,2,20.35,20.35,20.3,20.3,276
20150401|2015-03-02 09:00,2,20.25,20.3,20.2,20.2,115
20150401|2015-03-02 09:30,2,20.2,20.25,20.15,20.2,447
20150401|2015-03-02 10:00,2,20.2,20.25,20.05,20.05,1761
20150401|2015-03-02 10:30,2,20.05,20.1,20.05,20.1,301
20150401|2015-03-02 11:00,2,20.15,20.2,20.15,20.2,155
20150401|2015-03-02 12:30,2,20,20,20,20,1
20150401|2015-03-02 13:00,2,20.05,20.05,20.05,20.05,3
20150401|2015-03-02 13:30,2,20.1,20.1,20.1,20.1,12
20150401|2015-03-02 14:30,2,19.9,19.9,19.9,19.9,4
20150401|2015-03-03 02:00,3,20.05,20.05,20,20,76
20150401|2015-03-03 02:30,3,20,20.05,19.95,19.95,1484
20150401|2015-03-03 03:00,3,20,20,20,20,124
20150401|2015-03-03 03:30,3,19.95,20.1,19.95,20.05,697
20150401|2015-03-03 04:00,3,20.05,20.05,20.05,20.05,87
20150401|2015-03-03 04:30,3,20.05,20.1,20.05,20.1,130
20150401|2015-03-03 05:00,3,20.1,20.15,20.1,20.15,153
20150401|2015-03-03 05:30,3,20.2,20.2,20.2,20.2,16
20150401|2015-03-03 06:00,3,20.2,20.25,20.2,20.25,64
20150401|2015-03-03 06:30,3,20.2,20.2,20.2,20.2,1
20150401|2015-03-03 07:00,3,20.2,20.3,20.2,20.3,110
20150401|2015-03-03 07:30,3,20.25,20.25,20.2,20.2,306
20150401|2015-03-03 08:00,3,20.2,20.25,20.2,20.25,101
20150401|2015-03-03 08:30,3,20.25,20.5,20.25,20.5,202
20150401|2015-03-03 09:00,3,20.5,20.5,20.3,20.5,238
20150401|2015-03-03 09:30,3,20.55,20.65,20.5,20.65,180
20150401|2015-03-03 10:00,3,20.7,21,20.7,20.7,1337
20150401|2015-03-03 10:30,3,20.7,21,20.65,21,358
20150401|2015-03-03 11:00,3,20.9,20.9,20.9,20.9,6
20150401|2015-03-03 11:30,3,20.8,20.8,20.75,20.75,3
20150401|2015-03-03 12:00,3,20.75,20.75,20.75,20.75,9
20150401|2015-03-03 12:30,3,20.75,20.85,20.7,20.85,16
20150401|2015-03-03 13:00,3,20.7,20.7,20.7,20.7,1
20150401|2015-03-03 13:30,3,20.6,20.6,20.6,20.6,15
20150401|2015-03-03 14:30,3,20.6,20.7,20.55,20.7,26
20150401|2015-03-04 02:00,4,20.65,20.65,20.5,20.5,999
20150401|2015-03-04 02:30,4,20.5,20.9,20.5,20.9,706
20150401|2015-03-04 03:00,4,20.9,21.15,20.9,20.9,672
20150401|2015-03-04 03:30,4,20.9,20.95,20.7,20.75,284
20150401|2015-03-04 04:00,4,20.75,20.8,20.7,20.7,140
20150401|2015-03-04 04:30,4,20.8,20.9,20.8,20.9,20
20150401|2015-03-04 05:00,4,20.9,20.95,20.85,20.85,163
20150401|2015-03-04 05:30,4,20.8,20.8,20.8,20.8,94
20150401|2015-03-04 06:00,4,20.75,20.75,20.75,20.75,100
20150401|2015-03-04 06:30,4,20.75,20.75,20.7,20.7,36
20150401|2015-03-04 07:00,4,20.65,20.65,20.65,20.65,6
20150401|2015-03-04 07:30,4,20.7,20.75,20.7,20.75,59
20150401|2015-03-04 08:00,4,20.75,20.75,20.7,20.7,8
20150401|2015-03-04 08:30,4,20.75,21.15,20.75,20.95,449
20150401|2015-03-04 09:00,4,20.95,21,20.8,20.9,486
20150401|2015-03-04 09:30,4,20.8,20.85,20.75,20.75,841
20150401|2015-03-04 10:00,4,20.75,20.75,20.6,20.6,1274
20150401|2015-03-04 10:30,4,20.65,20.65,20.6,20.6,80
20150401|2015-03-04 11:00,4,20.6,20.6,20.55,20.55,131
20150401|2015-03-04 11:30,4,20.6,20.6,20.6,20.6,6
20150401|2015-03-04 13:00,4,20.65,20.65,20.65,20.65,5
20150401|2015-03-04 14:00,4,20.5,20.55,20.5,20.55,50
20150401|2015-03-05 02:00,5,20.35,20.4,20.35,20.35,124
20150401|2015-03-05 02:30,5,20.35,20.4,20.3,20.4,251
20150401|2015-03-05 03:00,5,20.4,20.55,20.4,20.5,722
20150401|2015-03-05 03:30,5,20.45,20.55,20.45,20.55,255
20150401|2015-03-05 04:00,5,20.5,20.5,20.4,20.4,134
20150401|2015-03-05 04:30,5,20.45,20.45,20.45,20.45,3
20150401|2015-03-05 05:00,5,20.45,20.45,20.45,20.45,58
20150401|2015-03-05 05:30,5,20.45,20.45,20.4,20.45,120
20150401|2015-03-05 06:00,5,20.4,20.4,20.4,20.4,150
20150401|2015-03-05 06:30,5,20.4,20.4,20.4,20.4,8
20150401|2015-03-05 07:00,5,20.35,20.45,20.35,20.45,84
20150401|2015-03-05 07:30,5,20.5,20.6,20.25,20.35,662
20150401|2015-03-05 08:00,5,20.35,20.35,20.25,20.35,410
20150401|2015-03-05 08:30,5,20.3,20.3,20.2,20.25,366
20150401|2015-03-05 09:00,5,20.2,20.2,20.1,20.2,682
20150401|2015-03-05 09:30,5,20.2,20.3,20.15,20.25,913
20150401|2015-03-05 10:00,5,20.25,20.4,20.25,20.35,704
20150401|2015-03-05 10:30,5,20.3,20.3,20.25,20.3,30
20150401|2015-03-05 11:00,5,20.2,20.2,20.2,20.2,5
20150401|2015-03-05 11:30,5,20.3,20.35,20.3,20.35,18
20150401|2015-03-05 12:00,5,20.35,20.35,20.35,20.35,27
20150401|2015-03-05 12:30,5,20.25,20.25,20.25,20.25,27
20150401|2015-03-05 13:30,5,20.15,20.2,20.15,20.2,27
20150401|2015-03-06 02:00,6,20.05,20.05,20.05,20.05,3
20150401|2015-03-06 02:30,6,20.25,20.25,20.2,20.25,31
20150401|2015-03-06 03:00,6,20.2,20.2,20.1,20.1,69
20150401|2015-03-06 03:30,6,20.05,20.1,20.05,20.1,54
20150401|2015-03-06 04:00,6,20.15,20.15,20.15,20.15,2
20150401|2015-03-06 04:30,6,20.1,20.1,20.1,20.1,18
20150401|2015-03-06 05:00,6,20.1,20.15,20.1,20.15,129
20150401|2015-03-06 05:30,6,20.15,20.15,20.15,20.15,1
20150401|2015-03-06 06:00,6,20.1,20.1,20.1,20.1,10
20150401|2015-03-06 06:30,6,20.1,20.1,20.05,20.05,25
20150401|2015-03-06 07:00,6,20.1,20.1,20.1,20.1,37
20150401|2015-03-06 07:30,6,20.1,20.2,20,20.2,290
20150401|2015-03-06 08:00,6,20.2,20.45,20.2,20.4,171
20150401|2015-03-06 08:30,6,20.35,20.35,20.25,20.25,71
20150401|2015-03-06 09:00,6,20.15,20.3,20.15,20.2,26
20150401|2015-03-06 09:30,6,20.2,20.35,20.2,20.35,184
20150401|2015-03-06 10:00,6,20.35,20.65,20.35,20.55,848
20150401|2015-03-06 10:30,6,20.45,20.55,20.45,20.55,488
20150401|2015-03-06 11:00,6,20.6,20.6,20.6,20.6,61
20150401|2015-03-06 11:30,6,20.75,20.75,20.75,20.75,5
20150401|2015-03-06 12:00,6,20.75,20.8,20.75,20.8,10
20150401|2015-03-06 12:30,6,20.85,20.85,20.75,20.75,16
20150401|2015-03-06 13:30,6,20.8,20.8,20.8,20.8,14
20150401|2015-03-06 14:30,6,20.8,20.8,20.8,20.8,10
20150401|2015-03-09 03:00,9,20.8,20.85,20.75,20.75,141
20150401|2015-03-09 03:30,9,20.75,20.75,20.65,20.65,106
20150401|2015-03-09 04:00,9,20.65,20.85,20.65,20.85,363
20150401|2015-03-09 04:30,9,20.85,20.9,20.8,20.8,50
20150401|2015-03-09 05:00,9,20.8,20.8,20.8,20.8,2
20150401|2015-03-09 05:30,9,20.8,20.8,20.75,20.75,286
20150401|2015-03-09 06:00,9,20.75,20.75,20.75,20.75,37
20150401|2015-03-09 07:00,9,20.6,20.6,20.6,20.6,5
20150401|2015-03-09 07:30,9,20.6,20.6,20.6,20.6,25
20150401|2015-03-09 08:00,9,20.65,20.7,20.65,20.7,88
20150401|2015-03-09 08:30,9,20.7,20.75,20.65,20.75,38
20150401|2015-03-09 09:00,9,20.7,20.85,20.7,20.85,51
20150401|2015-03-09 09:30,9,20.8,20.8,20.65,20.65,7
20150401|2015-03-09 10:00,9,20.65,20.65,20.65,20.65,9
20150401|2015-03-09 10:30,9,20.6,20.7,20.55,20.7,62
20150401|2015-03-09 11:00,9,20.65,20.75,20.6,20.6,363
20150401|2015-03-09 11:30,9,20.6,20.7,20.6,20.7,80
20150401|2015-03-09 14:00,9,20.65,20.65,20.65,20.65,1
20150401|2015-03-09 14:30,9,20.5,20.5,20.5,20.5,1
20150401|2015-03-09 15:00,9,20.5,20.5,20.5,20.5,18
20150401|2015-03-10 03:00,10,20.55,20.9,20.55,20.85,284
20150401|2015-03-10 03:30,10,20.9,20.9,20.8,20.85,472
20150401|2015-03-10 04:00,10,20.9,20.9,20.85,20.9,57
20150401|2015-03-10 04:30,10,20.9,20.95,20.9,20.95,42
20150401|2015-03-10 05:00,10,21,21.3,21,21.3,243
20150401|2015-03-10 05:30,10,21.3,21.3,21.25,21.25,123
20150401|2015-03-10 06:00,10,21.3,21.6,21.3,21.6,643
20150401|2015-03-10 06:30,10,21.55,21.55,21.5,21.5,19
20150401|2015-03-10 07:00,10,21.5,21.75,21.5,21.7,218
20150401|2015-03-10 07:30,10,21.7,21.7,21.65,21.65,212
20150401|2015-03-10 08:00,10,21.65,21.65,21.4,21.45,57
20150401|2015-03-10 08:30,10,21.5,21.65,21.45,21.6,300
20150401|2015-03-10 09:00,10,21.6,21.7,21.55,21.6,368
20150401|2015-03-10 09:30,10,21.6,21.6,21.35,21.35,136
20150401|2015-03-10 10:00,10,21.35,21.35,21.3,21.35,324
20150401|2015-03-10 10:30,10,21.35,21.5,21.35,21.5,138
20150401|2015-03-10 11:00,10,21.5,21.6,21.4,21.5,408
20150401|2015-03-10 11:30,10,21.45,21.5,21.4,21.5,37
20150401|2015-03-10 12:30,10,21.35,21.35,21.35,21.35,2
20150401|2015-03-10 13:30,10,21.45,21.45,21.45,21.45,1
20150401|2015-03-11 03:00,11,21.4,21.4,21.15,21.15,37
20150401|2015-03-11 03:30,11,21.05,21.1,21,21,327
20150401|2015-03-11 04:00,11,21,21,20.95,20.95,74
20150401|2015-03-11 04:30,11,20.85,20.95,20.85,20.9,184
20150401|2015-03-11 05:00,11,20.95,20.95,20.9,20.95,173
20150401|2015-03-11 05:30,11,20.95,21,20.95,20.95,100
20150401|2015-03-11 06:00,11,20.95,21.05,20.95,21.05,79
20150401|2015-03-11 06:30,11,21.1,21.25,21.1,21.2,271
20150401|2015-03-11 07:00,11,21.2,21.2,21.2,21.2,170
20150401|2015-03-11 07:30,11,21.2,21.2,21.2,21.2,55
20150401|2015-03-11 08:00,11,21.2,21.2,21.15,21.2,77
20150401|2015-03-11 08:30,11,21.3,21.35,21.25,21.35,267
20150401|2015-03-11 09:00,11,21.3,21.35,21.3,21.35,13
20150401|2015-03-11 09:30,11,21.3,21.7,21.3,21.55,1048
20150401|2015-03-11 10:00,11,21.55,21.6,21.4,21.5,1124
20150401|2015-03-11 10:30,11,21.4,21.6,21.4,21.5,1454
20150401|2015-03-11 11:00,11,21.5,21.6,21.45,21.5,1148
20150401|2015-03-11 11:30,11,21.5,21.55,21.5,21.55,37
20150401|2015-03-11 12:00,11,21.5,21.5,21.5,21.5,7
20150401|2015-03-11 12:30,11,21.6,21.6,21.6,21.6,12
20150401|2015-03-11 13:00,11,21.6,21.6,21.55,21.55,43
20150401|2015-03-11 13:30,11,21.5,21.55,21.5,21.55,3
20150401|2015-03-11 14:00,11,21.55,21.65,21.55,21.65,49
20150401|2015-03-11 15:00,11,21.45,21.45,21.45,21.45,8
20150401|2015-03-11 15:30,11,20.95,20.95,20.95,20.95,13
20150401|2015-03-12 03:00,12,21.35,21.65,21.35,21.6,336
20150401|2015-03-12 03:30,12,21.6,21.6,21.5,21.55,379
20150401|2015-03-12 04:00,12,21.55,21.65,21.5,21.65,655
20150401|2015-03-12 04:30,12,21.6,21.65,21.45,21.45,475
20150401|2015-03-12 05:00,12,21.45,21.5,21.45,21.45,135
20150401|2015-03-12 05:30,12,21.45,21.45,21.45,21.45,5
20150401|2015-03-12 06:00,12,21.45,21.5,21.45,21.45,222
20150401|2015-03-12 06:30,12,21.45,21.45,21.45,21.45,40
20150401|2015-03-12 07:00,12,21.45,21.45,21.3,21.45,679
20150401|2015-03-12 07:30,12,21.4,21.4,21.35,21.35,117
20150401|2015-03-12 08:30,12,21.35,21.4,21.3,21.3,237
20150401|2015-03-12 09:00,12,21.35,21.4,21.3,21.3,214
20150401|2015-03-12 09:30,12,21.3,21.35,21.25,21.3,147
20150401|2015-03-12 10:00,12,21.25,21.35,21.15,21.2,721
20150401|2015-03-12 10:30,12,21.2,21.2,21.15,21.15,197
20150401|2015-03-12 11:00,12,21.2,21.3,21.15,21.15,341
20150401|2015-03-12 11:30,12,21.15,21.2,21.15,21.15,147
20150401|2015-03-12 13:30,12,21.1,21.1,21.1,21.1,1
20150401|2015-03-12 14:00,12,21.05,21.05,20.9,20.9,68
20150401|2015-03-12 14:30,12,20.95,20.95,20.75,20.75,74
20150401|2015-03-13 03:00,13,20.5,20.9,20.5,20.9,803
20150401|2015-03-13 03:30,13,20.9,20.9,20.85,20.85,281
20150401|2015-03-13 04:00,13,20.8,20.8,20.8,20.8,58
20150401|2015-03-13 04:30,13,20.85,20.85,20.85,20.85,31
20150401|2015-03-13 05:00,13,20.9,21,20.9,21,531
20150401|2015-03-13 05:30,13,20.95,20.95,20.85,20.85,169
20150401|2015-03-13 06:00,13,20.9,20.9,20.8,20.85,93
20150401|2015-03-13 06:30,13,20.85,21.05,20.85,21.05,180
20150401|2015-03-13 07:00,13,21,21.15,21,21.15,168
20150401|2015-03-13 07:30,13,21.1,21.1,21.05,21.1,188
20150401|2015-03-13 08:00,13,21.1,21.1,21.05,21.05,22
20150401|2015-03-13 08:30,13,21.1,21.1,20.95,21,334
20150401|2015-03-13 09:00,13,21,21.15,20.95,21.15,170
20150401|2015-03-13 09:30,13,21.15,21.25,21.15,21.2,523
20150401|2015-03-13 10:00,13,21.2,21.2,21.1,21.2,711
20150401|2015-03-13 10:30,13,21.15,21.25,21.15,21.2,647
20150401|2015-03-13 11:00,13,21.2,21.25,21.15,21.25,512
20150401|2015-03-13 11:30,13,21.25,21.25,21.05,21.1,141
20150401|2015-03-13 12:00,13,21.1,21.1,21.05,21.05,73
20150401|2015-03-13 12:30,13,21.2,21.2,21.15,21.15,40
20150401|2015-03-13 13:30,13,21.2,21.2,21.2,21.2,10
20150401|2015-03-13 14:30,13,21.1,21.1,21.05,21.05,13
20150401|2015-03-16 03:00,16,21,21,20.75,20.8,117
20150401|2015-03-16 03:30,16,20.75,20.75,20.6,20.65,64
20150401|2015-03-16 04:00,16,20.65,20.7,20.65,20.7,157
20150401|2015-03-16 04:30,16,20.65,20.7,20.65,20.7,23
20150401|2015-03-16 05:00,16,20.7,20.7,20.7,20.7,229
20150401|2015-03-16 05:30,16,20.7,20.7,20.7,20.7,29
20150401|2015-03-16 06:00,16,20.75,20.75,20.7,20.75,202
20150401|2015-03-16 06:30,16,20.8,20.8,20.75,20.75,14
20150401|2015-03-16 07:00,16,20.8,20.95,20.8,20.9,539
20150401|2015-03-16 07:30,16,20.9,20.9,20.85,20.85,478
20150401|2015-03-16 08:00,16,20.9,20.95,20.9,20.95,215
20150401|2015-03-16 08:30,16,20.95,21.05,20.85,20.95,982
20150401|2015-03-16 09:00,16,20.95,20.95,20.9,20.95,956
20150401|2015-03-16 09:30,16,20.95,20.95,20.85,20.85,62
20150401|2015-03-16 10:00,16,20.8,20.9,20.8,20.85,967
20150401|2015-03-16 10:30,16,20.8,20.85,20.8,20.85,1190
20150401|2015-03-16 11:00,16,20.85,20.95,20.8,20.95,1023
20150401|2015-03-16 11:30,16,20.95,21,20.95,21,115
20150401|2015-03-16 12:00,16,21,21,20.95,20.95,101
20150401|2015-03-16 14:00,16,20.85,20.85,20.85,20.85,6
20150401|2015-03-16 14:30,16,20.85,20.85,20.85,20.85,4
20150401|2015-03-16 15:00,16,20.85,20.95,20.7,20.7,102
20150401|2015-03-17 03:00,17,21,21,21,21,9
20150401|2015-03-17 03:30,17,20.95,21,20.8,20.95,163
20150401|2015-03-17 04:00,17,20.95,21.1,20.95,21.1,477
20150401|2015-03-17 04:30,17,21.15,21.6,21.15,21.6,2053
20150401|2015-03-17 05:00,17,21.6,21.85,21.6,21.85,1109
20150401|2015-03-17 05:30,17,21.8,21.8,21.75,21.8,423
20150401|2015-03-17 06:00,17,21.85,21.85,21.8,21.85,235
20150401|2015-03-17 06:30,17,21.85,21.95,21.7,21.75,285
20150401|2015-03-17 07:00,17,21.6,21.65,21.55,21.6,197
20150401|2015-03-17 07:30,17,21.6,21.7,21.55,21.55,109
20150401|2015-03-17 08:00,17,21.55,21.55,21.5,21.55,213
20150401|2015-03-17 08:30,17,21.55,21.65,21.45,21.55,2130
20150401|2015-03-17 09:00,17,21.55,21.65,21.4,21.4,266
20150401|2015-03-17 09:30,17,21.4,21.55,21.4,21.55,168
20150401|2015-03-17 10:00,17,21.55,21.75,21.55,21.65,341
20150401|2015-03-17 10:30,17,21.65,21.65,21.55,21.55,2109
20150401|2015-03-17 11:00,17,21.55,21.75,21.5,21.75,1112
20150401|2015-03-17 11:30,17,21.75,21.75,21.6,21.6,687
20150401|2015-03-17 15:00,17,21.35,21.35,21.35,21.35,20
20150401|2015-03-18 03:00,18,21.65,21.75,21.35,21.65,617
20150401|2015-03-18 03:30,18,21.6,21.6,21.5,21.5,445
20150401|2015-03-18 04:00,18,21.55,21.65,21.55,21.65,529
20150401|2015-03-18 04:30,18,21.65,21.7,21.6,21.7,690
20150401|2015-03-18 05:00,18,21.7,21.85,21.7,21.85,670
20150401|2015-03-18 05:30,18,21.8,22,21.7,21.9,1521
20150401|2015-03-18 06:00,18,21.85,21.85,21.8,21.8,377
20150401|2015-03-18 06:30,18,21.85,21.95,21.75,21.95,1082
20150401|2015-03-18 07:00,18,21.9,21.95,21.85,21.85,357
20150401|2015-03-18 07:30,18,21.85,21.9,21.8,21.85,305
20150401|2015-03-18 08:00,18,21.85,21.85,21.55,21.8,1253
20150401|2015-03-18 08:30,18,21.8,21.8,21.45,21.7,2776
20150401|2015-03-18 09:00,18,21.65,21.9,21.65,21.9,2460
20150401|2015-03-18 09:30,18,21.9,22,21.85,21.9,1772
20150401|2015-03-18 10:00,18,21.9,21.95,21.85,21.85,1967
20150401|2015-03-18 10:30,18,21.85,21.85,21.7,21.75,1320
20150401|2015-03-18 11:00,18,21.8,21.8,21.55,21.65,1229
20150401|2015-03-18 11:30,18,21.65,21.65,21.6,21.6,20
20150401|2015-03-18 13:00,18,21.5,21.5,21.15,21.15,94
20150401|2015-03-18 13:30,18,21.1,21.15,21,21.15,137
20150401|2015-03-18 14:00,18,21,21,20.8,20.8,69
20150401|2015-03-18 14:30,18,21,21.1,21,21.1,44
20150401|2015-03-18 15:00,18,21.05,21.15,21.05,21.05,125
20150401|2015-03-18 15:30,18,21.25,21.25,21.25,21.25,1
20150401|2015-03-19 03:00,19,20.75,21.2,20.55,20.7,893
20150401|2015-03-19 03:30,19,20.75,21.05,20.7,21,1462
20150401|2015-03-19 04:00,19,21.1,21.15,21,21.1,430
20150401|2015-03-19 04:30,19,21.15,21.2,21.15,21.15,233
20150401|2015-03-19 05:00,19,21.2,21.45,21.2,21.3,768
20150401|2015-03-19 05:30,19,21.3,21.35,21.3,21.3,40
20150401|2015-03-19 06:00,19,21.3,21.35,21.2,21.35,1053
20150401|2015-03-19 06:30,19,21.35,21.65,21.35,21.6,4157
20150401|2015-03-19 07:00,19,21.6,21.65,21.6,21.65,41
20150401|2015-03-19 07:30,19,21.6,21.7,21.6,21.65,1337
20150401|2015-03-19 08:00,19,21.7,22,21.7,22,2820
20150401|2015-03-19 08:30,19,22,22.05,21.85,22,3633
20150401|2015-03-19 09:00,19,21.9,21.9,21.7,21.7,352
20150401|2015-03-19 09:30,19,21.7,21.9,21.65,21.75,740
20150401|2015-03-19 10:00,19,21.75,21.75,21.55,21.65,217
20150401|2015-03-19 10:30,19,21.7,21.75,21.5,21.5,573
20150401|2015-03-19 11:00,19,21.55,21.55,21.4,21.4,626
20150401|2015-03-19 11:30,19,21.55,21.55,21.45,21.45,54
20150401|2015-03-19 13:00,19,21.4,21.4,21.3,21.3,11
20150401|2015-03-19 13:30,19,21.3,21.3,21.3,21.3,2
20150401|2015-03-19 14:00,19,21.3,21.3,21.3,21.3,2
20150401|2015-03-20 03:00,20,21.3,21.5,21.3,21.35,172
20150401|2015-03-20 03:30,20,21.4,21.4,21.3,21.3,75
20150401|2015-03-20 04:00,20,21.25,21.25,21.15,21.2,131
20150401|2015-03-20 04:30,20,21.15,21.2,21.15,21.15,5
20150401|2015-03-20 05:00,20,21.25,21.25,21.2,21.2,181
20150401|2015-03-20 05:30,20,21.15,21.15,21.05,21.1,294
20150401|2015-03-20 06:00,20,21.1,21.15,21.1,21.15,431
20150401|2015-03-20 06:30,20,21.05,21.05,20.95,20.95,74
20150401|2015-03-20 07:00,20,20.95,20.95,20.9,20.9,36
20150401|2015-03-20 07:30,20,20.9,20.9,20.9,20.9,490
20150401|2015-03-20 08:00,20,20.85,20.9,20.85,20.9,284
20150401|2015-03-20 08:30,20,20.85,20.85,20.65,20.75,659
20150401|2015-03-20 09:00,20,20.75,20.75,20.6,20.7,1440
20150401|2015-03-20 09:30,20,20.65,20.7,20.55,20.6,1167
20150401|2015-03-20 10:00,20,20.65,20.75,20.45,20.5,462
20150401|2015-03-20 10:30,20,20.5,20.55,20.5,20.5,484
20150401|2015-03-20 11:00,20,20.5,20.55,20.45,20.55,400
20150401|2015-03-20 11:30,20,20.5,20.5,20.45,20.45,510
20150401|2015-03-20 12:00,20,20.5,20.5,20.5,20.5,30
20150401|2015-03-20 12:30,20,20.6,20.6,20.55,20.55,93
20150401|2015-03-20 13:00,20,20.5,20.5,20.5,20.5,13
20150401|2015-03-20 13:30,20,20.55,20.55,20.55,20.55,12
20150401|2015-03-20 15:30,20,20.4,20.4,20.4,20.4,1
20150401|2015-03-23 03:00,23,20.7,20.95,20.7,20.9,171
20150401|2015-03-23 03:30,23,20.8,20.8,20.75,20.75,139
20150401|2015-03-23 04:00,23,20.75,21.05,20.75,20.9,260
20150401|2015-03-23 04:30,23,20.85,21,20.85,21,91
20150401|2015-03-23 05:00,23,21.05,21.2,21.05,21.1,476
20150401|2015-03-23 05:30,23,21.1,21.15,21.05,21.1,95
20150401|2015-03-23 06:00,23,21.05,21.15,21,21,69
20150401|2015-03-23 06:30,23,21,21,21,21,1
20150401|2015-03-23 07:00,23,20.9,20.9,20.9,20.9,4
20150401|2015-03-23 07:30,23,20.85,21.05,20.85,21.05,48
20150401|2015-03-23 08:00,23,21.05,21.05,21.05,21.05,97
20150401|2015-03-23 08:30,23,21,21.25,20.85,21.15,1716
20150401|2015-03-23 09:00,23,21.15,21.3,21.05,21.15,1447
20150401|2015-03-23 09:30,23,21.2,21.3,21.2,21.25,345
20150401|2015-03-23 10:00,23,21.25,21.25,21,21.1,295
20150401|2015-03-23 10:30,23,21.1,21.1,21.05,21.05,704
20150401|2015-03-23 11:00,23,21.1,21.1,20.9,20.95,1301
20150401|2015-03-23 11:30,23,20.9,20.9,20.9,20.9,4
20150401|2015-03-23 12:00,23,21,21,21,21,50
20150401|2015-03-23 14:30,23,20.9,20.9,20.9,20.9,50
20150401|2015-03-23 15:00,23,21.1,21.1,21.1,21.1,1
20150401|2015-03-24 03:00,24,21.1,21.1,20.5,20.5,787
20150401|2015-03-24 03:30,24,20.45,20.55,20.4,20.55,520
20150401|2015-03-24 04:00,24,20.6,20.6,20.5,20.5,280
20150401|2015-03-24 04:30,24,20.55,20.6,20.25,20.3,2290
20150401|2015-03-24 05:00,24,20.25,20.25,20,20.15,1822
20150401|2015-03-24 05:30,24,20.2,20.3,20.2,20.25,180
20150401|2015-03-24 06:00,24,20.3,20.3,20.2,20.3,1256
20150401|2015-03-24 06:30,24,20.3,20.3,20.25,20.25,1109
20150401|2015-03-24 07:00,24,20.2,20.2,20.2,20.2,30
20150401|2015-03-24 07:30,24,20.2,20.2,20.2,20.2,61
20150401|2015-03-24 08:00,24,20.2,20.2,20.1,20.1,1046
20150401|2015-03-24 08:30,24,20.1,20.15,20,20.05,1444
20150401|2015-03-24 09:00,24,20,20,19.9,19.95,3456
20150401|2015-03-24 09:30,24,19.95,20,19.9,19.95,1482
20150401|2015-03-24 10:00,24,19.95,20,19.95,20,410
20150401|2015-03-24 10:30,24,20,20,19.95,19.95,87
20150401|2015-03-24 11:00,24,20,20,19.85,19.85,2027
20150401|2015-03-24 11:30,24,19.85,20.05,19.85,20,645
20150401|2015-03-24 13:00,24,20.15,20.15,20.1,20.1,2
20150401|2015-03-24 13:30,24,20.15,20.15,20.1,20.1,3
20150401|2015-03-25 03:00,25,20,20.05,19.95,20,306
20150401|2015-03-25 03:30,25,20,20.05,19.9,19.95,480
20150401|2015-03-25 04:00,25,19.95,20.1,19.95,20.1,163
20150401|2015-03-25 04:30,25,20.1,20.1,20,20,280
20150401|2015-03-25 05:00,25,20.05,20.1,20.05,20.1,209
20150401|2015-03-25 05:30,25,20.1,20.1,20.05,20.05,201
20150401|2015-03-25 06:00,25,20.1,20.25,20.1,20.2,159
20150401|2015-03-25 06:30,25,20.3,20.3,20.3,20.3,14
20150401|2015-03-25 07:00,25,20.3,20.35,20.25,20.25,88
20150401|2015-03-25 07:30,25,20.35,20.35,20.25,20.25,154
20150401|2015-03-25 08:00,25,20.3,20.3,20.15,20.15,187
20150401|2015-03-25 08:30,25,20.15,20.4,20.1,20.3,252
20150401|2015-03-25 09:00,25,20.3,20.3,20.1,20.25,118
20150401|2015-03-25 09:30,25,20.25,20.35,20.2,20.3,888
20150401|2015-03-25 10:00,25,20.3,20.55,20.25,20.4,1228
20150401|2015-03-25 10:30,25,20.5,21.1,20.5,21,2644
20150401|2015-03-25 11:00,25,20.95,20.95,20.65,20.65,2296
20150401|2015-03-25 11:30,25,20.65,20.7,20.6,20.65,1918
20150401|2015-03-25 13:30,25,20.85,20.9,20.85,20.85,9
20150401|2015-03-25 14:00,25,20.75,20.8,20.7,20.8,33
20150401|2015-03-25 14:30,25,20.8,21.15,20.8,21.15,23
20150401|2015-03-25 15:30,25,21.15,21.15,21.15,21.15,5
20150401|2015-03-26 03:00,26,21.6,21.6,21.3,21.5,906
20150401|2015-03-26 03:30,26,21.55,21.8,21.5,21.8,723
20150401|2015-03-26 04:00,26,21.8,22.35,21.75,22.3,1572
20150401|2015-03-26 04:30,26,22.25,22.3,22.1,22.2,960
20150401|2015-03-26 05:00,26,22.2,22.2,21.9,21.9,122
20150401|2015-03-26 05:30,26,21.85,21.85,21.8,21.8,113
20150401|2015-03-26 06:00,26,21.85,21.95,21.85,21.9,164
20150401|2015-03-26 06:30,26,21.9,22.05,21.9,22,353
20150401|2015-03-26 07:00,26,22.05,22.05,21.85,21.9,571
20150401|2015-03-26 07:30,26,21.9,22,21.75,21.75,38
20150401|2015-03-26 08:00,26,21.7,21.7,21.55,21.65,446
20150401|2015-03-26 08:30,26,21.7,21.8,21.55,21.8,397
20150401|2015-03-26 09:00,26,21.75,22.15,21.75,21.85,854
20150401|2015-03-26 09:30,26,21.75,21.75,21.65,21.75,216
20150401|2015-03-26 10:00,26,21.75,21.95,21.7,21.85,386
20150401|2015-03-26 10:30,26,21.85,21.85,21.3,21.3,658
20150401|2015-03-26 11:00,26,21.25,21.4,21.2,21.25,1134
20150401|2015-03-26 11:30,26,21.25,21.25,21.15,21.15,318
20150401|2015-03-26 12:30,26,21.15,21.15,21.15,21.15,3
20150401|2015-03-26 14:00,26,21.25,21.25,21.25,21.25,43
20150401|2015-03-27 03:00,27,20.95,21,20.65,20.85,1171
20150401|2015-03-27 03:30,27,20.85,21.45,20.85,21.4,1677
20150401|2015-03-27 04:00,27,21.4,21.4,21.25,21.4,209
20150401|2015-03-27 04:30,27,21.4,21.9,21.4,21.7,1062
20150401|2015-03-27 05:00,27,21.6,21.6,21.4,21.6,475
20150401|2015-03-27 05:30,27,21.55,21.6,21.45,21.45,143
20150401|2015-03-27 06:00,27,21.4,21.4,21.4,21.4,6
20150401|2015-03-27 06:30,27,21.4,21.4,21.35,21.35,41
20150401|2015-03-27 07:00,27,21.35,21.4,21.35,21.4,46
20150401|2015-03-27 07:30,27,21.45,21.5,21.35,21.35,124
20150401|2015-03-27 08:00,27,21.45,21.45,21.45,21.45,13
20150401|2015-03-27 08:30,27,21.4,21.55,21.4,21.45,408
20150401|2015-03-27 09:00,27,21.35,21.45,21.25,21.3,356
20150401|2015-03-27 09:30,27,21.25,21.35,21.25,21.25,105
20150401|2015-03-27 10:00,27,21.15,21.2,21.15,21.15,146
20150401|2015-03-27 10:30,27,21.15,21.4,21.15,21.4,223
20150401|2015-03-27 11:00,27,21.4,21.85,21.35,21.85,3720
20150401|2015-03-27 11:30,27,21.85,21.85,21.35,21.75,1043
20150401|2015-03-27 12:00,27,21.5,21.55,21.45,21.45,44
20150401|2015-03-27 12:30,27,21.4,21.45,21.4,21.45,72
20150401|2015-03-27 14:30,27,21.5,21.5,21.5,21.5,52
20150401|2015-03-27 15:30,27,21.4,21.4,21.25,21.25,13
20150401|2015-03-30 02:00,30,21,21.3,21,21.2,197
20150401|2015-03-30 02:30,30,21.2,21.2,20.7,20.75,647
20150401|2015-03-30 03:00,30,20.7,20.85,20.7,20.8,554
20150401|2015-03-30 03:30,30,20.9,20.95,20.9,20.9,116
20150401|2015-03-30 04:00,30,20.95,21,20.95,21,593
20150401|2015-03-30 04:30,30,21,21,20.95,20.95,534
20150401|2015-03-30 06:30,30,20.95,20.95,20.95,20.95,16
20150401|2015-03-30 07:00,30,20.9,20.9,20.9,20.9,12
20150401|2015-03-30 07:30,30,20.85,20.9,20.85,20.9,25
20150401|2015-03-30 08:30,30,20.9,20.9,20.85,20.9,150
20150401|2015-03-30 09:00,30,20.85,20.95,20.85,20.9,214
20150401|2015-03-30 09:30,30,20.9,20.95,20.85,20.9,225
20150401|2015-03-30 10:00,30,20.8,20.85,20.7,20.7,1743
20150401|2015-03-30 10:30,30,20.7,20.75,20.7,20.75,75
20150401|2015-03-30 11:00,30,20.75,20.75,20.75,20.75,4
20150401|2015-03-30 12:30,30,20.75,20.75,20.75,20.75,1
20150401|2015-03-30 14:30,30,20.75,20.75,20.7,20.7,8
20150401|2015-03-30 15:00,30,20.7,20.7,20.7,20.7,1
20150401|2015-03-31 02:00,31,20.8,20.85,20.4,20.7,218
20150401|2015-03-31 02:30,31,20.75,20.8,20.7,20.7,116
20150401|2015-03-31 03:00,31,20.75,20.8,20.7,20.7,74
20150401|2015-03-31 03:30,31,20.75,20.8,20.75,20.8,14
20150401|2015-03-31 04:00,31,20.8,20.85,20.75,20.75,442
20150401|2015-03-31 04:30,31,20.85,21.15,20.85,21.1,942
20150401|2015-03-31 05:00,31,21.15,21.3,21.15,21.25,445
20150401|2015-03-31 05:30,31,21.2,21.3,21.2,21.3,68
20150401|2015-03-31 06:00,31,21.35,21.45,21.35,21.45,83
20150401|2015-03-31 06:30,31,21.45,21.45,21.35,21.35,195
20150401|2015-03-31 07:00,31,21.4,21.8,21.4,21.75,1266
20150401|2015-03-31 07:30,31,21.7,21.7,21.55,21.6,318
20150401|2015-03-31 08:00,31,21.6,21.65,21.35,21.5,1702
20150401|2015-03-31 08:30,31,21.45,21.5,21.3,21.4,393
20150401|2015-03-31 09:00,31,21.35,21.35,21.25,21.3,94
20150401|2015-03-31 09:30,31,21.3,21.4,21.25,21.4,44
20150401|2015-03-31 10:00,31,21.4,21.5,21.25,21.5,2064
20150401|2015-03-31 10:30,31,21.5,21.6,21.45,21.6,292
20150401|2015-03-31 11:00,31,21.6,21.6,21.6,21.6,104
20150401|2015-03-31 11:30,31,21.55,21.55,21.55,21.55,2
20150401|2015-03-31 12:00,31,21.55,21.55,21.55,21.55,1
20150401|2015-03-31 14:00,31,21.65,21.8,21.65,21.75,10
20150401|2015-03-31 14:30,31,21.75,21.75,21.6,21.6,36
20150401|2015-04-01 02:00,1,22,22,21.65,21.8,1039
20150401|2015-04-01 02:30,1,21.75,21.75,21.55,21.65,385
20150401|2015-04-01 03:00,1,21.65,21.65,21.55,21.6,255
20150401|2015-04-01 03:30,1,21.6,21.65,21.55,21.55,372
20150401|2015-04-01 04:00,1,21.55,21.55,21.4,21.45,345
20150401|2015-04-01 04:30,1,21.45,21.45,21.35,21.35,57
20150401|2015-04-01 05:00,1,21.4,21.45,21.4,21.45,112
20150401|2015-04-01 05:30,1,21.5,21.5,21.4,21.45,95
20150401|2015-04-01 06:00,1,21.45,21.65,21.45,21.65,126
20150401|2015-04-01 06:30,1,21.6,21.65,21.6,21.6,19
20150401|2015-04-01 07:00,1,21.65,21.7,21.65,21.7,50
20150401|2015-04-01 07:30,1,21.8,21.8,21.55,21.6,336
20150401|2015-04-01 08:30,1,21.55,22,21.5,21.9,645
20150401|2015-04-01 09:00,1,21.9,21.9,21.6,21.65,866
20150401|2015-04-01 09:30,1,21.65,21.8,21.65,21.75,314
20150401|2015-04-01 10:00,1,21.8,21.8,21.55,21.6,1468
20150401|2015-04-01 10:30,1,21.55,21.7,21.55,21.6,591
20150401|2015-04-01 11:00,1,21.7,21.7,21.7,21.7,133
20150401|2015-04-01 11:30,1,21.7,21.7,21.7,21.7,4
20150401|2015-04-01 13:00,1,21.65,21.65,21.65,21.65,18
20150401|2015-04-01 13:30,1,21.65,21.65,21.65,21.65,17
20150401|2015-04-01 14:30,1,21.6,21.6,21.6,21.6,12
20150401|2015-04-02 02:00,2,21.7,21.7,21.35,21.35,1673
20150401|2015-04-02 02:30,2,21.4,21.55,21.4,21.55,405
20150401|2015-04-02 03:00,2,21.55,21.65,21.55,21.6,629
20150401|2015-04-02 03:30,2,21.6,21.6,21.6,21.6,9
20150401|2015-04-02 04:00,2,21.6,21.6,21.55,21.6,156
20150401|2015-04-02 04:30,2,21.55,21.55,21.5,21.5,163
20150401|2015-04-02 05:00,2,21.55,21.55,21.45,21.55,271
20150401|2015-04-02 05:30,2,21.55,21.55,21.55,21.55,205
20150401|2015-04-02 06:00,2,21.5,21.5,21.5,21.5,4
20150401|2015-04-02 06:30,2,21.55,21.55,21.45,21.45,164
20150401|2015-04-02 07:00,2,21.45,21.45,21.45,21.45,6
20150401|2015-04-02 07:30,2,21.45,21.45,21.45,21.45,144
20150401|2015-04-02 08:00,2,21.45,21.5,21.4,21.45,207
20150401|2015-04-02 08:30,2,21.45,21.5,21.25,21.25,620
20150401|2015-04-02 09:00,2,21.25,21.4,21.25,21.35,35
20150401|2015-04-02 09:30,2,21.4,21.4,21.35,21.35,359
20150401|2015-04-02 10:00,2,21.3,21.3,21.15,21.2,904
20150401|2015-04-02 10:30,2,21.2,21.2,21.15,21.2,625
20150401|2015-04-02 11:00,2,21.25,21.25,21.25,21.25,30
20150401|2015-04-02 11:30,2,21.2,21.2,21.2,21.2,2
20150401|2015-04-02 12:00,2,21.2,21.2,21.15,21.15,16
20150401|2015-04-02 12:30,2,21.2,21.2,21.15,21.15,11
20150401|2015-04-02 14:00,2,21.1,21.1,21.1,21.1,9
20150401|2015-04-02 14:30,2,21.1,21.1,21.1,21.1,2
20150401|2015-04-07 02:00,7,20.85,20.85,20.5,20.5,277
20150401|2015-04-07 02:30,7,20.5,20.6,20.45,20.6,161
20150401|2015-04-07 03:00,7,20.65,20.7,20.6,20.65,660
20150401|2015-04-07 03:30,7,20.6,20.6,20.5,20.55,911
20150401|2015-04-07 04:00,7,20.5,20.55,20.45,20.45,823
20150401|2015-04-07 04:30,7,20.5,20.5,20.4,20.5,769
20150401|2015-04-07 05:00,7,20.45,20.5,20.3,20.3,885
20150401|2015-04-07 05:30,7,20.3,20.3,20.2,20.2,554
20150401|2015-04-07 06:00,7,20.2,20.25,20.15,20.15,118
20150401|2015-04-07 06:30,7,20.15,20.15,20.15,20.15,137
20150401|2015-04-07 07:00,7,20.15,20.15,20.15,20.15,557
20150401|2015-04-07 07:30,7,20.15,20.2,20.15,20.15,569
20150401|2015-04-07 08:00,7,20.2,20.25,20.2,20.25,154
20150401|2015-04-07 08:30,7,20.25,20.3,20.25,20.25,385
20150401|2015-04-07 09:00,7,20.25,20.25,20.15,20.15,1037
20150401|2015-04-07 09:30,7,20.15,20.15,20.05,20.1,1283
20150401|2015-04-07 10:00,7,20.15,20.3,20.1,20.1,2013
20150401|2015-04-07 10:30,7,20.1,20.1,20.05,20.1,198
20150401|2015-04-07 11:00,7,20.1,20.15,20.1,20.15,17
20150401|2015-04-07 13:00,7,20.15,20.15,20.15,20.15,2
20150401|2015-04-07 13:30,7,20.15,20.15,20.15,20.15,65
20150401|2015-04-07 14:00,7,20.2,20.2,20.2,20.2,17
20150401|2015-04-07 14:30,7,20.2,20.3,20.2,20.3,20
20150401|2015-04-08 02:00,8,20.05,20.3,20.05,20.25,62
20150401|2015-04-08 02:30,8,20.2,20.2,20.15,20.15,574
20150401|2015-04-08 03:00,8,20.15,20.2,20.15,20.2,50
20150401|2015-04-08 03:30,8,20.15,20.15,20.15,20.15,2
20150401|2015-04-08 04:00,8,20.1,20.2,20.1,20.1,351
20150401|2015-04-08 04:30,8,20.15,20.2,20.15,20.2,84
20150401|2015-04-08 05:00,8,20.25,20.25,20.25,20.25,3
20150401|2015-04-08 05:30,8,20.3,20.3,20.3,20.3,5
20150401|2015-04-08 06:30,8,20.25,20.3,20.25,20.25,187
20150401|2015-04-08 07:00,8,20.25,20.3,20.2,20.25,218
20150401|2015-04-08 07:30,8,20.3,20.3,20.25,20.25,227
20150401|2015-04-08 08:00,8,20.2,20.25,20.15,20.25,614
20150401|2015-04-08 08:30,8,20.2,20.3,20.15,20.25,207
20150401|2015-04-08 09:00,8,20.2,20.35,20.2,20.25,89
20150401|2015-04-08 09:30,8,20.25,20.4,20.25,20.25,777
20150401|2015-04-08 10:00,8,20.3,20.3,19.95,19.95,2377
20150401|2015-04-08 10:30,8,19.95,20.05,19.95,19.95,488
20150401|2015-04-08 11:00,8,19.95,19.95,19.95,19.95,3
20150401|2015-04-08 11:30,8,19.95,19.95,19.95,19.95,10
20150401|2015-04-08 12:30,8,20,20,19.95,19.95,4
20150401|2015-04-08 13:00,8,20,20.05,19.85,19.95,48
20150401|2015-04-08 14:00,8,19.9,19.9,19.9,19.9,1
20150401|2015-04-08 14:30,8,19.9,19.9,19.9,19.9,1
20150401|2015-04-08 15:00,8,19.95,19.95,19.95,19.95,1
20150401|2015-04-09 02:00,9,19.8,19.8,19.5,19.55,910
20150401|2015-04-09 02:30,9,19.5,19.7,19.5,19.55,658
20150401|2015-04-09 03:00,9,19.55,19.55,19.35,19.45,1203
20150401|2015-04-09 03:30,9,19.45,19.5,19.45,19.5,764
20150401|2015-04-09 04:00,9,19.5,19.5,19.45,19.5,413
20150401|2015-04-09 04:30,9,19.45,19.45,19.45,19.45,65
20150401|2015-04-09 06:00,9,19.45,19.45,19.45,19.45,115
20150401|2015-04-09 06:30,9,19.45,19.45,19.45,19.45,5
20150401|2015-04-09 07:00,9,19.45,19.5,19.45,19.5,477
20150401|2015-04-09 07:30,9,19.45,19.5,19.45,19.5,1170
20150401|2015-04-09 08:00,9,19.55,19.6,19.55,19.6,81
20150401|2015-04-09 08:30,9,19.55,19.55,19.35,19.4,1280
20150401|2015-04-09 09:00,9,19.4,19.4,19.25,19.35,1911
20150401|2015-04-09 09:30,9,19.35,19.5,19.35,19.5,768
20150401|2015-04-09 10:00,9,19.45,19.5,19.3,19.3,1147
20150401|2015-04-09 10:30,9,19.25,19.3,19.1,19.1,1936
20150401|2015-04-09 11:00,9,19.1,19.1,19,19,278
20150401|2015-04-09 11:30,9,19,19.05,19,19,347
20150401|2015-04-09 12:00,9,19,19.05,19,19,84
20150401|2015-04-09 13:30,9,19,19,19,19,7
20150401|2015-04-09 14:00,9,19,19,18.95,18.95,57
20150401|2015-04-09 14:30,9,18.85,18.85,18.75,18.75,4
20150401|2015-04-10 02:00,10,18.75,18.9,18.7,18.9,195
20150401|2015-04-10 02:30,10,18.9,18.95,18.85,18.85,288
20150401|2015-04-10 03:00,10,18.85,18.9,18.85,18.85,126
20150401|2015-04-10 03:30,10,18.85,18.9,18.85,18.9,394
20150401|2015-04-10 04:00,10,18.9,18.9,18.75,18.8,869
20150401|2015-04-10 04:30,10,18.8,18.85,18.75,18.75,3068
20150401|2015-04-10 05:00,10,18.7,18.75,18.7,18.7,478
20150401|2015-04-10 05:30,10,18.7,18.75,18.65,18.65,643
20150401|2015-04-10 06:00,10,18.65,18.75,18.65,18.7,53
20150401|2015-04-10 06:30,10,18.7,18.8,18.7,18.7,1214
20150401|2015-04-10 07:00,10,18.65,18.75,18.65,18.7,348
20150401|2015-04-10 07:30,10,18.7,18.7,18.55,18.55,207
20150401|2015-04-10 08:00,10,18.55,18.85,18.55,18.85,882
20150401|2015-04-10 08:30,10,18.85,19.1,18.75,18.9,2279
20150401|2015-04-10 09:00,10,18.85,18.85,18.6,18.65,1981
20150401|2015-04-10 09:30,10,18.65,18.65,18.6,18.6,202
20150401|2015-04-10 10:00,10,18.6,18.6,18.5,18.5,3115
20150401|2015-04-10 10:30,10,18.55,18.55,18.45,18.45,1063
20150401|2015-04-10 11:00,10,18.5,18.5,18.5,18.5,102
20150401|2015-04-10 11:30,10,18.5,18.5,18.4,18.4,284
20150401|2015-04-10 12:00,10,18.5,18.5,18.5,18.5,6
20150401|2015-04-10 13:00,10,18.5,18.5,18.45,18.45,21
20150401|2015-04-10 13:30,10,18.5,18.55,18.5,18.5,225
20150401|2015-04-10 14:00,10,18.6,18.6,18.6,18.6,6
20150401|2015-04-10 14:30,10,18.55,18.55,18.55,18.55,2
20150401|2015-04-13 02:00,13,18.5,18.75,18.35,18.7,830
20150401|2015-04-13 02:30,13,18.7,18.75,18.55,18.55,1911
20150401|2015-04-13 03:00,13,18.5,18.7,18.5,18.65,593
20150401|2015-04-13 03:30,13,18.65,18.65,18.55,18.55,1175
20150401|2015-04-13 04:00,13,18.5,18.5,18.5,18.5,225
20150401|2015-04-13 04:30,13,18.45,18.45,18.4,18.45,139
20150401|2015-04-13 05:00,13,18.4,18.4,18.4,18.4,55
20150401|2015-04-13 05:30,13,18.35,18.4,18.35,18.4,52
20150401|2015-04-13 06:00,13,18.4,18.4,18.4,18.4,30
20150401|2015-04-13 06:30,13,18.4,18.45,18.4,18.45,201
20150401|2015-04-13 07:00,13,18.5,18.55,18.45,18.45,261
20150401|2015-04-13 07:30,13,18.5,18.5,18.35,18.35,532
20150401|2015-04-13 08:00,13,18.3,18.3,18.25,18.25,480
20150401|2015-04-13 08:30,13,18.15,18.25,18.15,18.25,239
20150401|2015-04-13 09:00,13,18.25,18.25,18.2,18.25,744
20150401|2015-04-13 09:30,13,18.25,18.3,18.15,18.3,1747
20150401|2015-04-13 10:00,13,18.3,18.3,18.1,18.15,4717
20150401|2015-04-13 10:30,13,18.2,18.25,18.15,18.25,1763
20150401|2015-04-13 11:00,13,18.25,18.25,18.25,18.25,101
20150401|2015-04-13 11:30,13,18.3,18.3,18.3,18.3,162
20150401|2015-04-13 12:00,13,18.35,18.4,18.35,18.4,483
20150401|2015-04-13 12:30,13,18.45,18.55,18.45,18.55,125
20150401|2015-04-13 13:00,13,18.45,18.7,18.45,18.65,443
20150401|2015-04-13 13:30,13,18.7,18.75,18.6,18.75,8
20150401|2015-04-13 14:00,13,18.75,18.9,18.7,18.9,99
20150401|2015-04-13 14:30,13,18.8,18.9,18.5,18.65,121
20150401|2015-04-14 02:00,14,18.6,18.7,18.45,18.7,715
20150401|2015-04-14 02:30,14,18.7,18.8,18.6,18.65,2055
20150401|2015-04-14 03:00,14,18.6,18.6,18.5,18.55,319
20150401|2015-04-14 03:30,14,18.55,19,18.5,18.9,1649
20150401|2015-04-14 04:00,14,18.95,19.3,18.85,19.25,448
20150401|2015-04-14 04:30,14,19.25,19.25,18.95,19.05,433
20150401|2015-04-14 05:00,14,19.05,19.05,18.75,18.8,1259
20150401|2015-04-14 05:30,14,18.6,18.9,18.6,18.9,241
20150401|2015-04-14 06:00,14,18.8,18.8,18.65,18.7,661
20150401|2015-04-14 06:30,14,18.7,18.7,18.7,18.7,490
20150401|2015-04-14 07:00,14,18.8,18.8,18.8,18.8,4
20150401|2015-04-14 07:30,14,18.8,18.85,18.7,18.75,91
20150401|2015-04-14 08:00,14,18.8,19.05,18.8,18.9,2011
20150401|2015-04-14 08:30,14,18.85,18.9,18.7,18.8,1564
20150401|2015-04-14 09:00,14,18.85,18.95,18.85,18.95,637
20150401|2015-04-14 09:30,14,18.95,19.05,18.8,18.95,1864
20150401|2015-04-14 10:00,14,19,19,18.75,18.9,2286
20150401|2015-04-14 10:30,14,18.9,18.95,18.85,18.9,459
20150401|2015-04-14 11:00,14,18.8,18.8,18.7,18.7,87
20150401|2015-04-14 11:30,14,18.75,18.8,18.75,18.8,20
20150401|2015-04-14 12:00,14,18.85,18.9,18.85,18.9,27
20150401|2015-04-14 12:30,14,18.9,18.9,18.9,18.9,2
20150401|2015-04-14 13:30,14,18.9,18.9,18.9,18.9,4
20150401|2015-04-14 14:00,14,18.85,18.85,18.85,18.85,15
20150401|2015-04-14 14:30,14,18.8,18.8,18.8,18.8,1
20150401|2015-04-15 02:00,15,18.6,18.6,18.3,18.35,524
20150401|2015-04-15 02:30,15,18.35,18.35,18.2,18.3,235
20150401|2015-04-15 03:00,15,18.2,18.2,18.2,18.2,300
20150401|2015-04-15 03:30,15,18.15,18.15,18,18.15,114
20150401|2015-04-15 04:00,15,18.15,18.2,18.05,18.15,674
20150401|2015-04-15 04:30,15,18.15,18.25,18.15,18.25,326
20150501|2014-09-19 02:00,19,19.45,19.45,19.45,19.45,200
20150501|2014-09-22 02:00,22,19.6,19.6,19.6,19.6,100
20150501|2014-09-22 02:30,22,19.6,19.6,19.6,19.6,300
20150501|2014-09-22 05:00,22,19.55,19.55,19.55,19.55,100
20150501|2014-09-22 08:00,22,19.5,19.5,19.5,19.5,250
20150501|2014-09-22 08:30,22,19.55,19.55,19.55,19.55,254
20150501|2014-09-22 09:00,22,19.55,19.55,19.55,19.55,246
20150501|2014-09-23 02:00,23,19.6,19.6,19.6,19.6,3
20150501|2014-09-23 04:30,23,19.6,19.6,19.6,19.6,30
20150501|2014-09-23 05:30,23,19.55,19.55,19.55,19.55,400
20150501|2014-09-23 06:00,23,19.6,19.6,19.6,19.6,100
20150501|2014-09-23 06:30,23,19.6,19.6,19.6,19.6,155
20150501|2014-09-23 07:30,23,19.6,19.6,19.6,19.6,100
20150501|2014-09-23 09:30,23,19.6,19.6,19.6,19.6,150
20150501|2014-09-23 10:00,23,19.65,19.65,19.65,19.65,2
20150501|2014-09-24 02:00,24,19.65,19.7,19.65,19.7,7
20150501|2014-09-24 03:30,24,19.65,19.65,19.65,19.65,92
20150501|2014-09-24 04:00,24,19.6,19.6,19.6,19.6,5
20150501|2014-09-24 04:30,24,19.6,19.6,19.6,19.6,3
20150501|2014-09-24 06:00,24,19.6,19.6,19.6,19.6,47
20150501|2014-09-24 06:30,24,19.6,19.6,19.6,19.6,3
20150501|2014-09-24 07:00,24,19.55,19.55,19.55,19.55,20
20150501|2014-09-24 07:30,24,19.65,19.65,19.65,19.65,3
20150501|2014-09-24 09:00,24,19.7,19.7,19.7,19.7,2
20150501|2014-09-25 04:00,25,19.55,19.55,19.55,19.55,8
20150501|2014-09-25 05:30,25,19.55,19.55,19.55,19.55,40
20150501|2014-09-25 07:00,25,19.55,19.55,19.55,19.55,2
20150501|2014-09-25 08:30,25,19.8,19.8,19.8,19.8,100
20150501|2014-09-25 09:30,25,19.9,19.9,19.9,19.9,210
20150501|2014-09-26 02:30,26,19.85,19.85,19.85,19.85,500
20150501|2014-09-26 03:00,26,19.85,19.85,19.85,19.85,100
20150501|2014-09-26 07:00,26,19.95,19.95,19.95,19.95,20
20150501|2014-09-26 09:00,26,19.8,19.8,19.75,19.8,400
20150501|2014-09-29 02:30,29,19.85,19.9,19.85,19.9,200
20150501|2014-09-29 03:00,29,19.9,19.9,19.9,19.9,7
20150501|2014-09-29 03:30,29,19.85,19.85,19.85,19.85,93
20150501|2014-09-29 05:30,29,20,20,20,20,100
20150501|2014-09-29 06:00,29,20,20,20,20,101
20150501|2014-09-29 07:30,29,20,20,20,20,399
20150501|2014-09-29 09:00,29,20,20,20,20,3
20150501|2014-09-29 10:00,29,19.95,19.95,19.95,19.95,4
20150501|2014-09-30 02:30,30,20,20,20,20,3
20150501|2014-09-30 03:00,30,20,20,20,20,57
20150501|2014-09-30 04:00,30,20,20,20,20,48
20150501|2014-09-30 08:30,30,20.05,20.1,20.05,20.1,405
20150501|2014-09-30 09:30,30,19.95,20,19.95,20,258
20150501|2014-10-01 03:30,1,20,20,20,20,42
20150501|2014-10-01 04:00,1,20,20,20,20,158
20150501|2014-10-01 05:30,1,20.05,20.05,20.05,20.05,25
20150501|2014-10-01 06:30,1,20.05,20.05,20.05,20.05,75
20150501|2014-10-01 08:30,1,20.25,20.3,20.25,20.3,49
20150501|2014-10-02 02:00,2,20.4,20.4,20.4,20.4,15
20150501|2014-10-02 08:00,2,20.45,20.45,20.45,20.45,10
20150501|2014-10-02 08:30,2,20.35,20.35,20.3,20.3,495
20150501|2014-10-02 09:30,2,20.4,20.5,20.4,20.5,600
20150501|2014-10-03 02:00,3,20.4,20.4,20.4,20.4,403
20150501|2014-10-03 03:30,3,20.4,20.4,20.4,20.4,4
20150501|2014-10-03 06:30,3,20.4,20.4,20.4,20.4,3
20150501|2014-10-03 07:00,3,20.4,20.4,20.4,20.4,10
20150501|2014-10-03 07:30,3,20.35,20.35,20.35,20.35,3
20150501|2014-10-03 08:30,3,20.3,20.3,20.3,20.3,100
20150501|2014-10-03 09:00,3,20.25,20.25,20.25,20.25,3
20150501|2014-10-06 02:00,6,20.15,20.15,20.15,20.15,5
20150501|2014-10-06 02:30,6,20.05,20.05,20.05,20.05,29
20150501|2014-10-06 03:00,6,20.05,20.05,20.05,20.05,1
20150501|2014-10-06 06:00,6,20,20,20,20,124
20150501|2014-10-06 09:00,6,20,20,20,20,3
20150501|2014-10-07 02:30,7,20.35,20.35,20.35,20.35,5
20150501|2014-10-07 08:30,7,20.5,20.5,20.5,20.5,125
20150501|2014-10-08 02:00,8,20.55,20.55,20.55,20.55,285
20150501|2014-10-08 02:30,8,20.55,20.55,20.55,20.55,245
20150501|2014-10-08 03:00,8,20.55,20.55,20.5,20.5,350
20150501|2014-10-08 03:30,8,20.5,20.5,20.5,20.5,250
20150501|2014-10-08 05:30,8,20.5,20.5,20.5,20.5,20
20150501|2014-10-08 06:30,8,20.4,20.4,20.4,20.4,120
20150501|2014-10-08 09:00,8,20.5,20.5,20.5,20.5,120
20150501|2014-10-08 10:00,8,20.5,20.5,20.5,20.5,2
20150501|2014-10-09 02:00,9,20.25,20.25,20.1,20.1,343
20150501|2014-10-09 02:30,9,20.1,20.1,20.05,20.05,206
20150501|2014-10-09 03:30,9,20.05,20.1,20.05,20.1,103
20150501|2014-10-09 05:00,9,20.15,20.15,20.15,20.15,3
20150501|2014-10-09 07:30,9,20.2,20.2,20.1,20.1,660
20150501|2014-10-09 08:00,9,20.15,20.15,20.15,20.15,3
20150501|2014-10-09 10:00,9,20.25,20.25,20.25,20.25,3
20150501|2014-10-10 03:30,10,20.45,20.5,20.45,20.5,130
20150501|2014-10-10 04:00,10,20.5,20.5,20.5,20.5,3
20150501|2014-10-10 05:30,10,20.65,20.65,20.65,20.65,3
20150501|2014-10-10 06:30,10,20.5,20.5,20.5,20.5,290
20150501|2014-10-10 07:00,10,20.5,20.5,20.5,20.5,103
20150501|2014-10-10 09:00,10,20.55,20.55,20.55,20.55,100
20150501|2014-10-10 09:30,10,20.6,20.6,20.6,20.6,100
20150501|2014-10-10 10:00,10,20.65,20.65,20.65,20.65,3
20150501|2014-10-13 02:00,13,21,21.1,21,21.1,38
20150501|2014-10-13 02:30,13,21.1,21.1,21.05,21.05,128
20150501|2014-10-13 03:00,13,21,21,20.95,20.95,20
20150501|2014-10-13 03:30,13,20.9,20.9,20.65,20.65,858
20150501|2014-10-13 04:00,13,20.65,20.7,20.65,20.7,439
20150501|2014-10-13 04:30,13,20.75,20.75,20.75,20.75,350
20150501|2014-10-13 06:30,13,20.75,20.75,20.75,20.75,240
20150501|2014-10-13 08:00,13,20.75,20.75,20.7,20.7,8
20150501|2014-10-13 08:30,13,20.7,20.85,20.7,20.7,593
20150501|2014-10-13 09:00,13,20.7,20.9,20.7,20.9,350
20150501|2014-10-13 09:30,13,21,21,21,21,2
20150501|2014-10-13 10:00,13,20.85,20.85,20.8,20.8,603
20150501|2014-10-14 02:00,14,20.9,20.9,20.8,20.8,200
20150501|2014-10-14 02:30,14,21.1,21.1,21.1,21.1,96
20150501|2014-10-14 04:30,14,21.2,21.2,21.2,21.2,3
20150501|2014-10-14 05:00,14,21.15,21.15,21.15,21.15,3
20150501|2014-10-14 06:30,14,21.1,21.1,21.1,21.1,53
20150501|2014-10-14 07:00,14,21.1,21.15,21.1,21.15,103
20150501|2014-10-14 07:30,14,21.15,21.2,21.15,21.2,140
20150501|2014-10-14 08:30,14,21.1,21.15,21.1,21.15,14
20150501|2014-10-14 10:00,14,21.05,21.05,21.05,21.05,6
20150501|2014-10-15 02:00,15,21.1,21.1,21.1,21.1,40
20150501|2014-10-15 07:00,15,21.3,21.3,21.25,21.25,159
20150501|2014-10-15 07:30,15,21.5,21.5,21.5,21.5,30
20150501|2014-10-15 09:30,15,21.65,22,21.65,22,4
20150501|2014-10-15 10:00,15,21.7,21.85,21.7,21.85,448
20150501|2014-10-16 02:00,16,21.85,21.85,21.85,21.85,210
20150501|2014-10-16 02:30,16,22,22,22,22,18
20150501|2014-10-16 04:30,16,22.5,22.5,22.5,22.5,20
20150501|2014-10-16 06:00,16,22.45,22.55,22.4,22.55,750
20150501|2014-10-16 06:30,16,22.5,22.5,22.4,22.4,659
20150501|2014-10-16 07:00,16,22.35,22.4,22.2,22.4,231
20150501|2014-10-16 07:30,16,22.3,22.3,22.1,22.1,294
20150501|2014-10-16 08:00,16,22.25,22.25,22.05,22.1,311
20150501|2014-10-16 08:30,16,22.1,22.1,22.05,22.05,52
20150501|2014-10-16 09:00,16,22,22,21.9,21.9,130
20150501|2014-10-16 10:00,16,21.5,21.5,21.5,21.5,2
20150501|2014-10-17 05:30,17,21,21,21,21,50
20150501|2014-10-17 06:00,17,20.95,20.95,20.95,20.95,200
20150501|2014-10-17 09:30,17,20.75,20.75,20.75,20.75,231
20150501|2014-10-17 10:00,17,20.65,20.65,20.65,20.65,5
20150501|2014-10-20 05:30,20,20.7,20.75,20.7,20.75,200
20150501|2014-10-20 08:00,20,21,21,21,21,38
20150501|2014-10-20 08:30,20,21,21,21,21,39
20150501|2014-10-20 09:00,20,20.9,20.95,20.9,20.9,131
20150501|2014-10-20 09:30,20,20.9,20.9,20.9,20.9,56
20150501|2014-10-21 03:30,21,20.8,20.8,20.75,20.75,4
20150501|2014-10-21 04:00,21,20.75,20.85,20.75,20.8,192
20150501|2014-10-21 04:30,21,20.8,20.8,20.75,20.75,225
20150501|2014-10-21 05:00,21,20.7,20.7,20.7,20.7,10
20150501|2014-10-21 05:30,21,20.65,20.65,20.65,20.65,250
20150501|2014-10-21 07:30,21,20.8,20.8,20.8,20.8,1
20150501|2014-10-21 09:00,21,20.6,20.6,20.6,20.6,350
20150501|2014-10-22 05:00,22,20.45,20.45,20.45,20.45,100
20150501|2014-10-22 06:30,22,20.35,20.35,20.35,20.35,9
20150501|2014-10-22 07:00,22,20.35,20.35,20.35,20.35,2
20150501|2014-10-22 08:00,22,20.35,20.35,20.35,20.35,1
20150501|2014-10-22 08:30,22,20.35,20.35,20.3,20.3,9
20150501|2014-10-22 09:00,22,20.3,20.3,20.3,20.3,2
20150501|2014-10-22 09:30,22,20.3,20.3,20.3,20.3,225
20150501|2014-10-22 10:00,22,20.3,20.3,20.3,20.3,250
20150501|2014-10-23 02:00,23,20.6,20.6,20.6,20.6,10
20150501|2014-10-23 03:00,23,20.4,20.4,20.4,20.4,600
20150501|2014-10-23 05:30,23,20.4,20.45,20.4,20.45,110
20150501|2014-10-23 07:30,23,20.4,20.4,20.4,20.4,7
20150501|2014-10-23 08:30,23,20.45,20.45,20.45,20.45,70
20150501|2014-10-23 09:00,23,20.35,20.35,20.35,20.35,82
20150501|2014-10-24 07:00,24,20.4,20.4,20.4,20.4,70
20150501|2014-10-24 08:00,24,20.4,20.4,20.4,20.4,70
20150501|2014-10-24 08:30,24,20.35,20.35,20.25,20.25,126
20150501|2014-10-24 09:00,24,20.35,20.5,20.35,20.4,97
20150501|2014-10-24 09:30,24,20.4,20.4,20.4,20.4,8
20150501|2014-10-24 10:00,24,20.4,20.4,20.4,20.4,41
20150501|2014-10-27 03:00,27,20.2,20.2,20.2,20.2,3
20150501|2014-10-27 03:30,27,20.3,20.3,20.3,20.3,3
20150501|2014-10-27 05:30,27,20.45,20.45,20.45,20.45,7
20150501|2014-10-27 07:30,27,20.55,20.55,20.55,20.55,3
20150501|2014-10-27 08:00,27,20.55,20.65,20.55,20.65,12
20150501|2014-10-27 08:30,27,20.6,20.6,20.6,20.6,10
20150501|2014-10-27 09:30,27,20.6,20.6,20.6,20.6,16
20150501|2014-10-27 10:30,27,20.6,20.6,20.6,20.6,5
20150501|2014-10-27 11:00,27,20.5,20.5,20.5,20.5,105
20150501|2014-10-28 03:00,28,20.15,20.15,20.15,20.15,3
20150501|2014-10-28 08:00,28,20.1,20.1,20.1,20.1,26
20150501|2014-10-28 08:30,28,20.2,20.2,20,20,26
20150501|2014-10-28 09:00,28,20,20,20,20,8
20150501|2014-10-28 10:00,28,20,20,20,20,107
20150501|2014-10-28 10:30,28,20,20.05,20,20.05,699
20150501|2014-10-28 11:00,28,20.05,20.05,20.05,20.05,100
20150501|2014-10-29 03:30,29,19.9,19.9,19.9,19.9,2
20150501|2014-10-29 06:30,29,19.85,19.85,19.85,19.85,100
20150501|2014-10-29 11:00,29,19.95,19.95,19.95,19.95,98
20150501|2014-10-30 04:00,30,19.9,19.9,19.9,19.9,100
20150501|2014-10-30 05:30,30,20.15,20.15,20.1,20.1,114
20150501|2014-10-30 08:30,30,19.9,19.95,19.9,19.95,225
20150501|2014-10-30 09:00,30,20,20,20,20,100
20150501|2014-10-30 09:30,30,19.95,20,19.95,20,305
20150501|2014-10-30 10:30,30,19.9,19.9,19.85,19.85,125
20150501|2014-10-30 11:00,30,19.85,19.85,19.85,19.85,14
20150501|2014-10-31 03:00,31,19.7,19.7,19.7,19.7,120
20150501|2014-10-31 04:00,31,19.6,19.6,19.6,19.6,50
20150501|2014-10-31 04:30,31,19.55,19.55,19.55,19.55,103
20150501|2014-10-31 07:00,31,19.6,19.6,19.6,19.6,3
20150501|2014-10-31 07:30,31,19.6,19.6,19.6,19.6,3
20150501|2014-10-31 08:30,31,19.55,19.65,19.55,19.65,41
20150501|2014-10-31 09:30,31,19.6,19.6,19.6,19.6,3
20150501|2014-10-31 11:00,31,19.55,19.55,19.55,19.55,16
20150501|2014-11-03 10:00,3,19.7,19.7,19.7,19.7,600
20150501|2014-11-04 09:00,4,19.8,19.8,19.8,19.8,3
20150501|2014-11-04 09:30,4,19.9,20,19.9,20,12
20150501|2014-11-04 10:00,4,20.05,20.05,20.05,20.05,3
20150501|2014-11-05 04:30,5,19.7,19.7,19.7,19.7,3
20150501|2014-11-05 07:00,5,19.7,19.7,19.7,19.7,3
20150501|2014-11-05 08:30,5,19.8,19.8,19.8,19.8,378
20150501|2014-11-05 09:30,5,19.85,19.85,19.85,19.85,103
20150501|2014-11-05 10:00,5,19.8,19.85,19.8,19.8,116
20150501|2014-11-06 02:00,6,19.7,19.7,19.7,19.7,100
20150501|2014-11-06 04:30,6,19.8,19.8,19.8,19.8,125
20150501|2014-11-06 06:30,6,19.7,19.7,19.7,19.7,250
20150501|2014-11-06 07:00,6,19.7,19.7,19.7,19.7,353
20150501|2014-11-06 07:30,6,19.6,19.6,19.4,19.4,304
20150501|2014-11-06 08:00,6,19.45,19.5,19.4,19.5,259
20150501|2014-11-06 08:30,6,19.65,19.75,19.65,19.75,328
20150501|2014-11-06 09:00,6,19.8,19.8,19.8,19.8,400
20150501|2014-11-06 09:30,6,19.85,19.85,19.75,19.75,300
20150501|2014-11-06 10:00,6,19.75,19.75,19.65,19.65,644
20150501|2014-11-07 02:00,7,19.6,19.6,19.6,19.6,3
20150501|2014-11-07 02:30,7,19.6,19.6,19.6,19.6,97
20150501|2014-11-07 03:00,7,19.65,19.65,19.6,19.6,101
20150501|2014-11-07 03:30,7,19.65,19.65,19.65,19.65,3
20150501|2014-11-07 04:30,7,19.65,19.7,19.65,19.65,115
20150501|2014-11-07 08:30,7,19.7,19.7,19.7,19.7,2
20150501|2014-11-07 09:00,7,19.7,19.7,19.65,19.65,310
20150501|2014-11-07 10:00,7,19.6,19.6,19.6,19.6,300
20150501|2014-11-07 10:30,7,19.6,19.6,19.6,19.6,100
20150501|2014-11-10 05:30,10,19.55,19.55,19.55,19.55,6
20150501|2014-11-10 08:00,10,19.6,19.6,19.6,19.6,2
20150501|2014-11-10 08:30,10,19.6,19.65,19.6,19.65,99
20150501|2014-11-10 09:00,10,19.65,19.65,19.65,19.65,131
20150501|2014-11-10 09:30,10,19.55,19.55,19.5,19.5,4
20150501|2014-11-10 10:00,10,19.55,19.55,19.55,19.55,10
20150501|2014-11-11 02:30,11,19.35,19.4,19.35,19.4,11
20150501|2014-11-11 03:30,11,19.45,19.45,19.4,19.4,7
20150501|2014-11-11 06:00,11,19.3,19.3,19.25,19.25,213
20150501|2014-11-11 06:30,11,19.2,19.2,19.2,19.2,20
20150501|2014-11-11 07:00,11,19.15,19.3,19.15,19.3,203
20150501|2014-11-11 08:00,11,19.3,19.3,19.3,19.3,21
20150501|2014-11-11 08:30,11,19.3,19.3,19.3,19.3,100
20150501|2014-11-11 09:00,11,19.25,19.25,19.25,19.25,8
20150501|2014-11-11 10:00,11,19.2,19.2,19.2,19.2,3
20150501|2014-11-12 02:00,12,19.2,19.2,19.2,19.2,10
20150501|2014-11-12 02:30,12,19.3,19.3,19.3,19.3,1
20150501|2014-11-12 03:00,12,19.25,19.25,19.25,19.25,50
20150501|2014-11-12 05:00,12,19.35,19.35,19.35,19.35,1
20150501|2014-11-12 07:00,12,19.4,19.45,19.4,19.45,15
20150501|2014-11-12 08:00,12,19.45,19.45,19.45,19.45,3
20150501|2014-11-12 08:30,12,19.35,19.35,19.35,19.35,15
20150501|2014-11-12 10:00,12,19.45,19.45,19.35,19.35,12
20150501|2014-11-13 04:30,13,19.3,19.3,19.3,19.3,2
20150501|2014-11-13 06:30,13,19.35,19.35,19.35,19.35,6
20150501|2014-11-13 07:00,13,19.45,19.5,19.45,19.5,6
20150501|2014-11-13 07:30,13,19.5,19.5,19.5,19.5,32
20150501|2014-11-13 08:00,13,19.55,19.55,19.55,19.55,12
20150501|2014-11-13 08:30,13,19.35,19.35,19.25,19.3,489
20150501|2014-11-13 09:00,13,19.3,19.3,19.3,19.3,6
20150501|2014-11-13 09:30,13,19.3,19.3,19.3,19.3,100
20150501|2014-11-13 10:00,13,19.3,19.45,19.3,19.45,762
20150501|2014-11-14 04:00,14,19.6,19.6,19.6,19.6,1
20150501|2014-11-14 05:00,14,19.65,19.65,19.65,19.65,1
20150501|2014-11-14 05:30,14,19.6,19.65,19.6,19.65,200
20150501|2014-11-14 07:00,14,19.55,19.55,19.5,19.55,424
20150501|2014-11-14 08:30,14,19.5,19.6,19.5,19.6,101
20150501|2014-11-14 09:00,14,19.55,19.55,19.55,19.55,12
20150501|2014-11-14 09:30,14,19.55,19.55,19.55,19.55,96
20150501|2014-11-14 10:00,14,19.55,19.55,19.55,19.55,100
20150501|2014-11-17 02:30,17,19.65,19.7,19.65,19.7,24
20150501|2014-11-17 03:30,17,19.75,19.75,19.75,19.75,16
20150501|2014-11-17 05:30,17,19.55,19.55,19.55,19.55,250
20150501|2014-11-17 06:00,17,19.55,19.55,19.55,19.55,50
20150501|2014-11-18 02:30,18,19.5,19.5,19.5,19.5,1
20150501|2014-11-18 03:30,18,19.55,19.55,19.55,19.55,1
20150501|2014-11-18 07:00,18,19.45,19.45,19.45,19.45,16
20150501|2014-11-18 08:30,18,19.45,19.45,19.4,19.4,16
20150501|2014-11-18 09:00,18,19.4,19.4,19.4,19.4,99
20150501|2014-11-19 03:30,19,19.45,19.45,19.45,19.45,39
20150501|2014-11-19 07:00,19,19.6,19.6,19.6,19.6,3
20150501|2014-11-19 08:30,19,19.6,19.6,19.55,19.55,11
20150501|2014-11-19 09:00,19,19.6,19.65,19.6,19.65,209
20150501|2014-11-19 10:00,19,19.75,19.75,19.65,19.65,19
20150501|2014-11-20 07:30,20,20,20,20,20,3
20150501|2014-11-20 08:30,20,20,20,20,20,100
20150501|2014-11-20 09:00,20,19.85,19.95,19.85,19.95,19
20150501|2014-11-21 04:30,21,19.65,19.65,19.65,19.65,41
20150501|2014-11-21 08:00,21,19.6,19.6,19.6,19.6,19
20150501|2014-11-21 08:30,21,19.7,19.7,19.65,19.65,259
20150501|2014-11-21 09:00,21,19.7,19.75,19.7,19.7,197
20150501|2014-11-21 09:30,21,19.7,19.75,19.7,19.75,9
20150501|2014-11-21 10:00,21,19.8,19.8,19.7,19.75,379
20150501|2014-11-24 03:00,24,19.5,19.6,19.5,19.6,146
20150501|2014-11-24 05:30,24,19.7,19.75,19.7,19.7,21
20150501|2014-11-24 06:00,24,19.7,19.7,19.7,19.7,168
20150501|2014-11-24 06:30,24,19.7,19.7,19.65,19.7,639
20150501|2014-11-24 07:00,24,19.75,19.75,19.75,19.75,13
20150501|2014-11-24 07:30,24,19.75,19.75,19.7,19.7,223
20150501|2014-11-24 08:00,24,19.7,19.7,19.7,19.7,77
20150501|2014-11-24 08:30,24,19.7,19.75,19.7,19.75,859
20150501|2014-11-24 09:00,24,19.8,19.85,19.8,19.8,207
20150501|2014-11-25 02:30,25,19.7,19.8,19.7,19.8,6
20150501|2014-11-25 04:00,25,19.75,19.75,19.75,19.75,84
20150501|2014-11-25 05:00,25,19.7,19.75,19.7,19.75,18
20150501|2014-11-25 05:30,25,19.8,19.8,19.8,19.8,16
20150501|2014-11-25 07:00,25,19.8,19.85,19.75,19.8,86
20150501|2014-11-25 08:30,25,19.8,19.85,19.8,19.85,10
20150501|2014-11-25 09:00,25,19.85,19.95,19.85,19.85,419
20150501|2014-11-25 10:00,25,19.95,19.95,19.95,19.95,184
20150501|2014-11-26 06:30,26,19.9,19.95,19.9,19.95,3
20150501|2014-11-26 07:30,26,19.95,20.05,19.95,20.05,4
20150501|2014-11-27 02:30,27,19.9,19.9,19.9,19.9,1
20150501|2014-11-27 03:00,27,19.85,19.85,19.8,19.8,507
20150501|2014-11-27 10:00,27,19.85,19.85,19.85,19.85,100
20150501|2014-11-28 02:00,28,19.85,19.85,19.85,19.85,3
20150501|2014-11-28 02:30,28,19.9,20,19.9,20,13
20150501|2014-11-28 04:30,28,20.1,20.1,20.1,20.1,3
20150501|2014-11-28 06:30,28,20.1,20.1,20.1,20.1,3
20150501|2014-11-28 07:30,28,20.1,20.1,20.1,20.1,1
20150501|2014-11-28 08:30,28,20.05,20.05,20.05,20.05,12
20150501|2014-11-28 09:30,28,20,20,20,20,140
20150501|2014-11-28 10:00,28,20.05,20.05,20.05,20.05,1
20150501|2014-12-01 02:30,1,20.1,20.15,20.1,20.15,123
20150501|2014-12-01 06:00,1,20.2,20.2,20.2,20.2,1
20150501|2014-12-01 06:30,1,20.05,20.05,20.05,20.05,16
20150501|2014-12-01 08:00,1,20.1,20.1,20.1,20.1,2
20150501|2014-12-01 08:30,1,20.2,20.2,20.2,20.2,26
20150501|2014-12-01 10:00,1,20.2,20.25,20.2,20.2,702
20150501|2014-12-02 02:30,2,20.25,20.25,20.25,20.25,3
20150501|2014-12-02 03:00,2,20.15,20.15,20.15,20.15,3
20150501|2014-12-02 06:30,2,20.1,20.1,20.1,20.1,3
20150501|2014-12-02 08:00,2,20.15,20.15,20.15,20.15,1
20150501|2014-12-02 08:30,2,20.1,20.15,20.1,20.15,173
20150501|2014-12-02 09:00,2,20.1,20.1,20.1,20.1,24
20150501|2014-12-02 09:30,2,20.15,20.15,20.15,20.15,3
20150501|2014-12-02 10:00,2,20.15,20.3,20.15,20.3,782
20150501|2014-12-03 02:00,3,20.05,20.05,19.95,19.95,4
20150501|2014-12-03 02:30,3,20,20,20,20,6
20150501|2014-12-03 03:30,3,19.95,19.95,19.95,19.95,10
20150501|2014-12-03 04:00,3,19.95,19.95,19.95,19.95,90
20150501|2014-12-03 05:30,3,19.95,19.95,19.95,19.95,16
20150501|2014-12-03 06:30,3,19.95,19.95,19.95,19.95,155
20150501|2014-12-03 08:30,3,19.9,19.9,19.85,19.85,220
20150501|2014-12-03 09:00,3,19.85,19.85,19.85,19.85,2
20150501|2014-12-03 09:30,3,19.9,19.9,19.9,19.9,113
20150501|2014-12-03 10:00,3,19.9,19.9,19.9,19.9,200
20150501|2014-12-04 02:00,4,19.85,19.85,19.85,19.85,3
20150501|2014-12-04 03:00,4,19.8,19.8,19.8,19.8,53
20150501|2014-12-04 06:00,4,19.7,19.7,19.7,19.7,1
20150501|2014-12-04 07:00,4,19.7,19.7,19.7,19.7,6
20150501|2014-12-04 07:30,4,19.7,19.95,19.7,19.8,38
20150501|2014-12-04 08:30,4,19.9,20.05,19.9,20.05,21
20150501|2014-12-04 09:30,4,20.15,20.15,20.15,20.15,5
20150501|2014-12-04 10:00,4,20.15,20.15,20.15,20.15,112
20150501|2014-12-05 03:00,5,19.9,19.9,19.9,19.9,3
20150501|2014-12-05 06:00,5,19.85,19.85,19.85,19.85,1
20150501|2014-12-05 06:30,5,19.9,19.9,19.9,19.9,5
20150501|2014-12-05 07:00,5,19.9,19.9,19.9,19.9,200
20150501|2014-12-05 07:30,5,19.9,19.9,19.9,19.9,12
20150501|2014-12-05 09:00,5,19.9,19.9,19.9,19.9,12
20150501|2014-12-05 10:00,5,19.85,19.85,19.85,19.85,199
20150501|2014-12-08 02:00,8,20.05,20.05,20.05,20.05,5
20150501|2014-12-08 03:00,8,20.1,20.1,20.1,20.1,5
20150501|2014-12-08 04:00,8,20.1,20.1,20.05,20.05,35
20150501|2014-12-08 08:30,8,20,20,19.95,19.95,32
20150501|2014-12-08 09:00,8,19.95,19.95,19.9,19.95,60
20150501|2014-12-09 02:30,9,20.45,20.65,20.45,20.6,46
20150501|2014-12-09 03:00,9,20.65,20.65,20.5,20.5,103
20150501|2014-12-09 04:00,9,20.4,20.4,20.4,20.4,1
20150501|2014-12-09 04:30,9,20.45,20.5,20.45,20.5,26
20150501|2014-12-09 05:00,9,20.45,20.45,20.45,20.45,1611
20150501|2014-12-09 05:30,9,20.5,20.5,20.45,20.45,101
20150501|2014-12-09 06:30,9,20.6,20.65,20.55,20.6,517
20150501|2014-12-09 07:00,9,20.6,20.6,20.55,20.6,16
20150501|2014-12-09 07:30,9,20.65,20.65,20.6,20.6,13
20150501|2014-12-09 08:00,9,20.7,20.8,20.7,20.8,22
20150501|2014-12-09 08:30,9,20.7,20.7,20.65,20.65,5
20150501|2014-12-09 09:00,9,20.75,20.75,20.65,20.65,3
20150501|2014-12-09 09:30,9,20.8,20.8,20.65,20.65,133
20150501|2014-12-09 10:00,9,20.75,20.75,20.7,20.7,32
20150501|2014-12-10 02:30,10,20.55,20.55,20.55,20.55,3
20150501|2014-12-10 04:00,10,20.6,20.65,20.6,20.65,352
20150501|2014-12-10 05:00,10,20.7,20.75,20.7,20.75,5
20150501|2014-12-10 08:00,10,20.75,20.75,20.75,20.75,96
20150501|2014-12-10 08:30,10,20.85,20.85,20.8,20.8,297
20150501|2014-12-10 09:00,10,20.75,20.85,20.75,20.85,10
20150501|2014-12-10 09:30,10,20.85,20.85,20.85,20.85,152
20150501|2014-12-10 10:00,10,20.75,20.75,20.75,20.75,2
20150501|2014-12-11 02:00,11,21,21,20.95,20.95,18
20150501|2014-12-11 02:30,11,20.85,20.85,20.75,20.85,43
20150501|2014-12-11 03:00,11,20.9,20.9,20.9,20.9,200
20150501|2014-12-11 03:30,11,20.9,20.9,20.9,20.9,4
20150501|2014-12-11 04:00,11,20.85,20.85,20.85,20.85,1
20150501|2014-12-11 05:30,11,21.1,21.25,21.1,21.25,15
20150501|2014-12-11 06:00,11,21.2,21.35,21.2,21.35,16
20150501|2014-12-11 06:30,11,21.35,21.4,21.35,21.35,15
20150501|2014-12-11 07:30,11,21.3,21.3,21.2,21.2,32
20150501|2014-12-11 08:30,11,21.1,21.1,21.05,21.05,9
20150501|2014-12-11 09:30,11,21.05,21.05,21.05,21.05,12
20150501|2014-12-11 10:00,11,21.05,21.05,20.95,21,117
20150501|2014-12-12 02:00,12,22,22,21.9,22,11
20150501|2014-12-12 02:30,12,22.1,22.1,22.1,22.1,5
20150501|2014-12-12 03:00,12,22.3,22.3,22,22,10
20150501|2014-12-12 03:30,12,21.95,21.95,21.9,21.9,2
20150501|2014-12-12 06:30,12,22,22,22,22,107
20150501|2014-12-12 07:30,12,22.05,22.15,22.05,22.05,10
20150501|2014-12-12 08:00,12,22.1,22.1,22.1,22.1,3
20150501|2014-12-12 08:30,12,22.1,22.1,21.8,21.8,14
20150501|2014-12-12 09:00,12,21.8,21.85,21.8,21.85,4
20150501|2014-12-12 09:30,12,21.75,22.05,21.75,22.05,17
20150501|2014-12-12 10:00,12,22,22.05,22,22.05,140
20150501|2014-12-15 03:00,15,22.1,22.1,22.1,22.1,1
20150501|2014-12-15 06:00,15,22,22,22,22,1
20150501|2014-12-15 07:00,15,22.05,22.05,22.05,22.05,3
20150501|2014-12-15 08:00,15,22,22,22,22,3
20150501|2014-12-15 08:30,15,21.95,21.95,21.85,21.95,13
20150501|2014-12-15 09:00,15,22.1,22.2,22.1,22.2,41
20150501|2014-12-15 09:30,15,22.15,22.25,22.15,22.25,12
20150501|2014-12-15 10:00,15,22.45,22.7,22.45,22.65,761
20150501|2014-12-16 02:00,16,22.45,22.5,22.45,22.5,8
20150501|2014-12-16 02:30,16,22.65,22.75,22.65,22.75,54
20150501|2014-12-16 03:00,16,22.85,22.85,22.65,22.7,46
20150501|2014-12-16 04:30,16,22.6,22.6,22.5,22.5,11
20150501|2014-12-16 05:30,16,22.8,22.8,22.8,22.8,1
20150501|2014-12-16 06:00,16,22.75,23.1,22.75,23.1,16
20150501|2014-12-16 06:30,16,22.95,22.95,22.95,22.95,1
20150501|2014-12-16 07:00,16,22.8,22.8,22.8,22.8,5
20150501|2014-12-16 08:00,16,22.8,22.8,22.8,22.8,3
20150501|2014-12-16 08:30,16,22.9,22.9,22.65,22.65,7
20150501|2014-12-16 09:00,16,22.75,22.75,22.6,22.6,10
20150501|2014-12-16 09:30,16,22.55,22.55,22.3,22.3,23
20150501|2014-12-16 10:00,16,22.35,22.35,22.05,22.05,32
20150501|2014-12-17 02:00,17,22.8,22.8,22.7,22.7,12
20150501|2014-12-17 02:30,17,22.65,22.65,22.6,22.6,56
20150501|2014-12-17 04:30,17,22.6,22.6,22.6,22.6,4
20150501|2014-12-17 05:00,17,22.55,22.55,22.55,22.55,25
20150501|2014-12-17 07:00,17,22.5,22.5,22.5,22.5,200
20150501|2014-12-17 07:30,17,22.45,22.45,22.4,22.45,650
20150501|2014-12-17 08:00,17,22.45,22.55,22.4,22.55,337
20150501|2014-12-17 08:30,17,22.45,22.45,22.4,22.4,4
20150501|2014-12-17 09:00,17,22.35,22.35,22.35,22.35,110
20150501|2014-12-17 10:00,17,22.25,22.25,22.2,22.2,308
20150501|2014-12-18 02:00,18,21.15,21.4,21.15,21.4,58
20150501|2014-12-18 02:30,18,21.3,21.4,21.3,21.4,10
20150501|2014-12-18 03:00,18,21.3,21.4,21.25,21.3,242
20150501|2014-12-18 03:30,18,21.3,21.4,21.3,21.4,218
20150501|2014-12-18 04:00,18,21.3,21.3,21.2,21.2,15
20150501|2014-12-18 05:30,18,21.35,21.4,21.35,21.4,104
20150501|2014-12-18 06:30,18,21.3,21.3,21.3,21.3,3
20150501|2014-12-18 07:00,18,21.4,21.4,21.3,21.3,105
20150501|2014-12-18 07:30,18,21.25,21.25,21.25,21.25,10
20150501|2014-12-18 08:00,18,21.25,21.25,21.15,21.15,37
20150501|2014-12-18 08:30,18,21.25,21.25,21.25,21.25,3
20150501|2014-12-18 09:00,18,21.3,21.3,21.25,21.25,22
20150501|2014-12-18 09:30,18,21.3,21.35,21.3,21.35,39
20150501|2014-12-18 10:00,18,21.4,21.5,21.35,21.4,151
20150501|2014-12-19 02:00,19,21.1,21.1,21.1,21.1,3
20150501|2014-12-19 03:30,19,21.1,21.1,21.1,21.1,3
20150501|2014-12-19 04:00,19,21.15,21.15,21.15,21.15,1
20150501|2014-12-19 04:30,19,21.15,21.15,21.15,21.15,3
20150501|2014-12-19 05:30,19,21.25,21.25,21.2,21.2,146
20150501|2014-12-19 06:30,19,21.2,21.3,21.2,21.2,30
20150501|2014-12-19 07:00,19,21.2,21.3,21.2,21.25,212
20150501|2014-12-19 07:30,19,21.4,21.4,21.3,21.3,13
20150501|2014-12-19 08:00,19,21.35,21.4,21.35,21.35,258
20150501|2014-12-19 08:30,19,21.35,21.4,21.3,21.3,382
20150501|2014-12-19 09:00,19,21.25,21.3,21.15,21.2,76
20150501|2014-12-19 09:30,19,21.25,21.25,21.2,21.2,138
20150501|2014-12-19 10:00,19,21.25,21.25,21.1,21.1,42
20150501|2014-12-22 07:30,22,21.1,21.1,21.1,21.1,4
20150501|2014-12-22 08:30,22,21,21,21,21,101
20150501|2014-12-22 09:00,22,21,21,21,21,120
20150501|2014-12-22 10:00,22,21,21,21,21,1
20150501|2014-12-23 03:00,23,21.1,21.1,21.05,21.05,5
20150501|2014-12-23 03:30,23,21.05,21.05,21.05,21.05,5
20150501|2014-12-23 04:00,23,21.05,21.05,21.05,21.05,1
20150501|2014-12-23 05:30,23,21.1,21.1,21.1,21.1,200
20150501|2014-12-23 08:00,23,20.95,20.95,20.9,20.95,8
20150501|2014-12-23 09:00,23,21.15,21.25,21.15,21.25,5
20150501|2014-12-23 10:00,23,21.15,21.15,21.15,21.15,1
20150501|2014-12-29 03:00,29,21.5,21.5,21.5,21.5,1
20150501|2014-12-29 03:30,29,21.4,21.4,21.35,21.35,129
20150501|2014-12-29 04:00,29,21.45,21.55,21.4,21.55,38
20150501|2014-12-29 04:30,29,21.45,21.5,21.4,21.45,130
20150501|2014-12-29 05:00,29,21.4,21.4,21.4,21.4,125
20150501|2014-12-29 06:30,29,21.45,21.45,21.45,21.45,1
20150501|2014-12-29 08:30,29,21.3,21.3,21.3,21.3,12
20150501|2014-12-29 09:30,29,21.25,21.25,21.25,21.25,5
20150501|2014-12-29 10:00,29,21.25,21.3,21.25,21.3,18
20150501|2014-12-29 10:30,29,21.3,21.3,21.3,21.3,5
20150501|2014-12-30 02:30,30,21.4,21.4,21.4,21.4,2
20150501|2014-12-30 03:00,30,21.35,21.35,21.35,21.35,2
20150501|2014-12-30 03:30,30,21.4,21.4,21.4,21.4,1
20150501|2014-12-30 07:30,30,21.5,21.5,21.5,21.5,24
20150501|2014-12-30 08:00,30,21.5,21.6,21.5,21.6,119
20150501|2014-12-30 08:30,30,21.5,21.5,21.45,21.45,261
20150501|2014-12-30 09:00,30,21.5,21.5,21.5,21.5,1
20150501|2014-12-30 09:30,30,21.5,21.5,21.5,21.5,100
20150501|2014-12-30 10:00,30,21.6,21.65,21.6,21.65,7
20150501|2015-01-02 02:30,2,22.25,22.3,22.25,22.3,6
20150501|2015-01-02 03:00,2,22.35,22.5,22.35,22.45,68
20150501|2015-01-02 03:30,2,22.3,22.3,22.3,22.3,1
20150501|2015-01-02 04:00,2,22.3,22.3,22.25,22.25,3
20150501|2015-01-02 06:00,2,22.3,22.3,22.3,22.3,3
20150501|2015-01-02 07:30,2,22.3,22.3,22.3,22.3,3
20150501|2015-01-02 08:00,2,22.2,22.2,22.2,22.2,16
20150501|2015-01-02 09:00,2,22.25,22.25,22.2,22.2,163
20150501|2015-01-02 09:30,2,22.25,22.5,22.25,22.5,185
20150501|2015-01-02 10:00,2,22.55,22.55,22.35,22.35,113
20150501|2015-01-05 03:00,5,22.5,22.5,22.5,22.5,1
20150501|2015-01-05 04:00,5,22.55,22.55,22.55,22.55,1
20150501|2015-01-05 05:30,5,22.4,22.4,22.4,22.4,250
20150501|2015-01-05 06:00,5,22.4,22.4,22.4,22.4,100
20150501|2015-01-05 06:30,5,22.35,22.35,22.35,22.35,1
20150501|2015-01-05 07:00,5,22.4,22.4,22.4,22.4,2
20150501|2015-01-05 07:30,5,22.45,22.45,22.45,22.45,104
20150501|2015-01-05 08:00,5,22.5,22.5,22.45,22.45,150
20150501|2015-01-05 08:30,5,22.5,22.55,22.5,22.55,41
20150501|2015-01-05 09:00,5,22.65,22.65,22.65,22.65,8
20150501|2015-01-05 10:00,5,23.05,23.05,22.9,22.9,3
20150501|2015-01-06 02:00,6,22.85,22.85,22.85,22.85,8
20150501|2015-01-06 02:30,6,22.9,22.95,22.9,22.95,14
20150501|2015-01-06 03:00,6,23.2,23.2,23.2,23.2,11
20150501|2015-01-06 04:00,6,23.15,23.15,23.15,23.15,4
20150501|2015-01-06 04:30,6,23.1,23.1,23.05,23.05,23
20150501|2015-01-06 05:00,6,23,23,23,23,10
20150501|2015-01-06 06:30,6,22.85,22.85,22.85,22.85,5
20150501|2015-01-06 07:00,6,22.85,22.85,22.85,22.85,3
20150501|2015-01-06 07:30,6,22.85,22.85,22.75,22.75,43
20150501|2015-01-06 08:00,6,22.7,22.7,22.65,22.65,172
20150501|2015-01-06 08:30,6,22.75,22.75,22.75,22.75,22
20150501|2015-01-06 09:00,6,22.75,22.75,22.45,22.45,77
20150501|2015-01-06 10:00,6,22.85,22.95,22.75,22.9,140
20150501|2015-01-07 02:00,7,22.6,22.75,22.6,22.75,16
20150501|2015-01-07 03:00,7,22.7,22.7,22.7,22.7,1
20150501|2015-01-07 03:30,7,22.65,22.65,22.65,22.65,13
20150501|2015-01-07 04:00,7,22.6,22.6,22.55,22.55,201
20150501|2015-01-07 05:00,7,22.45,22.45,22.45,22.45,6
20150501|2015-01-07 07:30,7,22.4,22.4,22.4,22.4,40
20150501|2015-01-07 08:00,7,22.35,22.35,22.35,22.35,10
20150501|2015-01-07 08:30,7,22.3,22.3,22.25,22.3,210
20150501|2015-01-07 09:00,7,22.35,22.35,22.35,22.35,12
20150501|2015-01-07 09:30,7,22.35,22.35,22.35,22.35,143
20150501|2015-01-07 10:00,7,22.55,22.55,22.5,22.5,196
20150501|2015-01-07 10:30,7,22.45,22.45,22.45,22.45,1
20150501|2015-01-08 02:00,8,22.1,22.15,21.95,21.95,40
20150501|2015-01-08 02:30,8,21.9,21.95,21.9,21.9,18
20150501|2015-01-08 03:00,8,22.05,22.1,22.05,22.1,21
20150501|2015-01-08 04:00,8,22,22,22,22,1
20150501|2015-01-08 05:30,8,21.95,21.95,21.95,21.95,8
20150501|2015-01-08 07:00,8,21.85,21.85,21.85,21.85,100
20150501|2015-01-08 07:30,8,21.95,21.95,21.9,21.9,16
20150501|2015-01-08 08:30,8,21.85,21.85,21.85,21.85,5
20150501|2015-01-08 09:00,8,21.8,21.8,21.8,21.8,9
20150501|2015-01-08 09:30,8,21.8,21.8,21.75,21.75,7
20150501|2015-01-08 10:00,8,21.7,21.8,21.6,21.8,33
20150501|2015-01-09 02:00,9,21.7,21.7,21.7,21.7,40
20150501|2015-01-09 03:00,9,21.55,21.55,21.55,21.55,207
20150501|2015-01-09 03:30,9,21.55,21.55,21.55,21.55,5
20150501|2015-01-09 04:30,9,21.7,21.75,21.7,21.75,6
20150501|2015-01-09 05:00,9,21.7,21.7,21.7,21.7,100
20150501|2015-01-09 07:30,9,21.7,21.75,21.6,21.7,1103
20150501|2015-01-09 08:00,9,21.7,21.8,21.7,21.8,410
20150501|2015-01-09 08:30,9,21.8,22,21.8,22,19
20150501|2015-01-09 09:00,9,22.05,22.1,22.05,22.1,10
20150501|2015-01-09 09:30,9,22.25,22.3,22.15,22.25,199
20150501|2015-01-09 10:00,9,22.25,22.25,22.25,22.25,103
20150501|2015-01-12 02:00,12,22.25,22.25,22.25,22.25,3
20150501|2015-01-12 02:30,12,22.1,22.15,22.1,22.15,32
20150501|2015-01-12 03:00,12,22.4,22.4,22.4,22.4,3
20150501|2015-01-12 06:30,12,22.25,22.3,22.25,22.3,52
20150501|2015-01-12 07:00,12,22.4,22.4,22.4,22.4,11
20150501|2015-01-12 07:30,12,22.4,22.45,22.4,22.45,10
20150501|2015-01-12 08:00,12,22.35,22.35,22.35,22.35,92
20150501|2015-01-12 08:30,12,22.45,22.75,22.45,22.75,75
20150501|2015-01-12 09:00,12,22.75,22.75,22.55,22.55,12
20150501|2015-01-12 09:30,12,22.65,22.65,22.55,22.6,55
20150501|2015-01-12 10:00,12,22.4,22.55,22.4,22.5,129
20150501|2015-01-13 02:00,13,22.5,22.5,22.45,22.45,4
20150501|2015-01-13 02:30,13,22.4,22.4,22.4,22.4,2
20150501|2015-01-13 03:00,13,22.45,22.45,22.45,22.45,6
20150501|2015-01-13 03:30,13,22.3,22.3,22.25,22.3,21
20150501|2015-01-13 05:30,13,22.2,22.2,22.2,22.2,103
20150501|2015-01-13 06:00,13,22.1,22.2,22.1,22.2,7
20150501|2015-01-13 07:00,13,22.25,22.25,22.25,22.25,1
20150501|2015-01-13 08:30,13,22.15,22.15,22.1,22.1,108
20150501|2015-01-13 09:00,13,22.2,22.2,22.2,22.2,3
20150501|2015-01-13 09:30,13,22.15,22.15,22.15,22.15,2
20150501|2015-01-13 10:00,13,22.2,22.2,22.15,22.2,208
20150501|2015-01-14 02:00,14,22.9,22.9,22.85,22.85,12
20150501|2015-01-14 02:30,14,22.65,22.7,22.5,22.5,30
20150501|2015-01-14 03:00,14,22.6,22.75,22.55,22.6,66
20150501|2015-01-14 03:30,14,22.5,22.5,22.3,22.35,69
20150501|2015-01-14 04:00,14,22.3,22.35,22.25,22.35,117
20150501|2015-01-14 06:00,14,22.45,22.45,22.45,22.45,3
20150501|2015-01-14 06:30,14,22.55,22.6,22.55,22.6,5
20150501|2015-01-14 07:30,14,22.65,22.8,22.65,22.65,196
20150501|2015-01-14 08:00,14,22.75,22.85,22.75,22.85,151
20150501|2015-01-14 08:30,14,22.7,22.8,22.7,22.75,654
20150501|2015-01-14 09:00,14,22.7,22.75,22.7,22.75,4
20150501|2015-01-14 09:30,14,22.75,22.75,22.75,22.75,3
20150501|2015-01-14 10:00,14,22.9,22.9,22.8,22.8,23
20150501|2015-01-15 02:00,15,22.15,22.2,22.05,22.2,12
20150501|2015-01-15 02:30,15,22.3,22.3,22.3,22.3,6
20150501|2015-01-15 03:30,15,22.45,23.15,22.45,23,28
20150501|2015-01-15 04:00,15,22.7,22.7,22.55,22.55,9
20150501|2015-01-15 04:30,15,22.9,22.95,22.9,22.95,8
20150501|2015-01-15 05:00,15,22.85,23.1,22.85,23.1,230
20150501|2015-01-15 05:30,15,22.95,22.95,22.95,22.95,2
20150501|2015-01-15 06:00,15,22.85,22.85,22.6,22.6,18
20150501|2015-01-15 06:30,15,22.6,22.6,22.6,22.6,1
20150501|2015-01-15 07:30,15,22.6,22.6,22.6,22.6,5
20150501|2015-01-15 08:00,15,22.5,22.5,22.5,22.5,201
20150501|2015-01-15 08:30,15,22.5,22.8,22.45,22.8,121
20150501|2015-01-15 09:00,15,22.65,22.65,22.65,22.65,8
20150501|2015-01-15 09:30,15,22.4,22.5,22.4,22.5,12
20150501|2015-01-15 10:00,15,22.6,22.75,22.6,22.65,140
20150501|2015-01-16 02:00,16,23.15,23.15,22.95,22.95,12
20150501|2015-01-16 02:30,16,23.05,23.05,22.95,22.95,123
20150501|2015-01-16 03:30,16,23.3,23.35,23.3,23.35,6
20150501|2015-01-16 04:30,16,23.35,23.35,23.3,23.3,103
20150501|2015-01-16 05:00,16,23.2,23.2,23.15,23.2,221
20150501|2015-01-16 05:30,16,23.15,23.15,23.1,23.15,9
20150501|2015-01-16 06:00,16,23.1,23.1,23.05,23.05,27
20150501|2015-01-16 06:30,16,23.05,23.1,23.05,23.1,109
20150501|2015-01-16 07:00,16,23.1,23.15,23.1,23.15,100
20150501|2015-01-16 07:30,16,23.15,23.2,23,23.05,229
20150501|2015-01-16 08:00,16,23,23.05,23,23.05,14
20150501|2015-01-16 08:30,16,23.05,23.1,22.75,23.05,364
20150501|2015-01-16 09:00,16,23.1,23.15,23.05,23.05,69
20150501|2015-01-16 09:30,16,23,23.1,23,23,417
20150501|2015-01-16 10:00,16,23,23.05,22.9,22.9,100
20150501|2015-01-19 02:00,19,23.05,23.05,23,23,23
20150501|2015-01-19 02:30,19,23.05,23.1,22.95,22.95,170
20150501|2015-01-19 03:00,19,23,23,22.95,22.95,7
20150501|2015-01-19 03:30,19,22.9,22.9,22.9,22.9,11
20150501|2015-01-19 04:30,19,22.9,22.95,22.9,22.95,22
20150501|2015-01-19 05:30,19,22.9,22.9,22.8,22.8,210
20150501|2015-01-19 06:00,19,22.7,22.7,22.7,22.7,4
20150501|2015-01-19 06:30,19,22.65,22.7,22.65,22.7,9
20150501|2015-01-19 07:00,19,22.7,22.7,22.65,22.7,129
20150501|2015-01-19 07:30,19,22.75,22.75,22.75,22.75,29
20150501|2015-01-19 08:00,19,22.7,22.7,22.7,22.7,15
20150501|2015-01-19 08:30,19,22.65,22.75,22.65,22.75,13
20150501|2015-01-19 09:30,19,22.75,22.75,22.75,22.75,90
20150501|2015-01-19 10:00,19,22.85,22.9,22.85,22.9,216
20150501|2015-01-20 02:00,20,22.75,22.8,22.65,22.65,33
20150501|2015-01-20 02:30,20,22.6,22.65,22.6,22.65,12
20150501|2015-01-20 03:00,20,22.6,22.65,22.6,22.6,7
20150501|2015-01-20 03:30,20,22.65,22.65,22.65,22.65,80
20150501|2015-01-20 05:00,20,22.55,22.55,22.55,22.55,1
20150501|2015-01-20 05:30,20,22.5,22.5,22.35,22.35,18
20150501|2015-01-20 06:00,20,22.4,22.45,22.35,22.35,8
20150501|2015-01-20 06:30,20,22.35,22.35,22.15,22.15,362
20150501|2015-01-20 07:00,20,22.2,22.2,22.1,22.15,286
20150501|2015-01-20 07:30,20,22.25,22.4,22.25,22.35,24
20150501|2015-01-20 08:00,20,22.45,22.5,22.45,22.5,18
20150501|2015-01-20 08:30,20,22.45,22.9,22.45,22.85,109
20150501|2015-01-20 09:00,20,22.8,22.8,22.7,22.8,23
20150501|2015-01-20 09:30,20,22.8,22.9,22.75,22.8,101
20150501|2015-01-20 10:00,20,22.8,22.8,22.7,22.7,56
20150501|2015-01-21 02:00,21,22.7,22.85,22.7,22.85,8
20150501|2015-01-21 02:30,21,22.85,22.9,22.85,22.9,23
20150501|2015-01-21 03:30,21,22.95,23,22.95,22.95,136
20150501|2015-01-21 04:00,21,23,23,22.95,23,100
20150501|2015-01-21 04:30,21,22.95,22.95,22.95,22.95,2
20150501|2015-01-21 06:00,21,23.05,23.05,23.05,23.05,1
20150501|2015-01-21 06:30,21,23,23,23,23,1
20150501|2015-01-21 07:00,21,23.05,23.1,23,23.1,870
20150501|2015-01-21 07:30,21,23,23.05,23,23.05,9
20150501|2015-01-21 08:00,21,23.15,23.15,23.15,23.15,1
20150501|2015-01-21 08:30,21,23.15,23.15,22.75,23.05,217
20150501|2015-01-21 09:00,21,23.15,23.15,22.8,22.8,26
20150501|2015-01-21 09:30,21,22.85,22.85,22.7,22.7,10
20150501|2015-01-21 10:00,21,22.7,22.7,22.65,22.7,29
20150501|2015-01-22 02:00,22,22.4,22.55,22.35,22.45,466
20150501|2015-01-22 02:30,22,22.45,22.5,22.45,22.5,211
20150501|2015-01-22 03:00,22,22.5,22.5,22.4,22.4,138
20150501|2015-01-22 03:30,22,22.6,22.65,22.55,22.6,68
20150501|2015-01-22 04:00,22,22.65,22.65,22.65,22.65,1
20150501|2015-01-22 04:30,22,22.6,22.6,22.6,22.6,21
20150501|2015-01-22 05:00,22,22.6,22.6,22.55,22.55,4
20150501|2015-01-22 05:30,22,22.5,22.5,22.45,22.45,403
20150501|2015-01-22 06:30,22,22.4,22.4,22.35,22.35,105
20150501|2015-01-22 07:00,22,22.2,22.2,22.15,22.15,32
20150501|2015-01-22 07:30,22,21.9,22.25,21.85,22.1,124
20150501|2015-01-22 08:00,22,22,22.05,22,22.05,103
20150501|2015-01-22 08:30,22,22.25,22.35,22.15,22.15,10
20150501|2015-01-22 09:00,22,22.15,22.15,22,22,187
20150501|2015-01-22 09:30,22,22,22,21.95,21.95,22
20150501|2015-01-22 10:00,22,22,22.1,22,22.1,458
20150501|2015-01-22 10:30,22,22.05,22.05,22.05,22.05,1
20150501|2015-01-23 02:00,23,21.8,21.8,21.55,21.6,235
20150501|2015-01-23 02:30,23,21.6,21.65,21.6,21.65,19
20150501|2015-01-23 03:00,23,21.65,21.7,21.65,21.7,201
20150501|2015-01-23 03:30,23,21.75,21.75,21.75,21.75,400
20150501|2015-01-23 04:00,23,21.8,21.9,21.8,21.9,25
20150501|2015-01-23 04:30,23,21.95,21.95,21.95,21.95,100
20150501|2015-01-23 05:30,23,21.95,21.95,21.95,21.95,200
20150501|2015-01-23 06:00,23,21.95,21.95,21.9,21.9,213
20150501|2015-01-23 06:30,23,21.9,21.9,21.9,21.9,3
20150501|2015-01-23 07:00,23,21.85,21.85,21.8,21.85,67
20150501|2015-01-23 07:30,23,21.85,21.85,21.85,21.85,1
20150501|2015-01-23 08:00,23,22,22,21.95,21.95,256
20150501|2015-01-23 08:30,23,21.95,21.95,21.85,21.85,171
20150501|2015-01-23 09:00,23,21.85,21.95,21.85,21.95,143
20150501|2015-01-23 09:30,23,21.9,21.95,21.85,21.85,67
20150501|2015-01-23 10:00,23,21.85,21.95,21.8,21.95,424
20150501|2015-01-23 10:30,23,22,22,22,22,20
20150501|2015-01-26 02:00,26,22.3,22.3,22.05,22.3,313
20150501|2015-01-26 02:30,26,22.35,22.35,22,22,60
20150501|2015-01-26 03:00,26,22,22.1,22,22.1,64
20150501|2015-01-26 03:30,26,22.1,22.1,22.1,22.1,110
20150501|2015-01-26 05:30,26,22.1,22.1,22.05,22.05,6
20150501|2015-01-26 06:00,26,22.1,22.1,22.1,22.1,100
20150501|2015-01-26 06:30,26,22.05,22.05,22,22,717
20150501|2015-01-26 07:00,26,22,22,22,22,18
20150501|2015-01-26 07:30,26,21.95,22,21.95,22,405
20150501|2015-01-26 08:00,26,21.95,22,21.95,22,22
20150501|2015-01-26 08:30,26,22.05,22.1,22.05,22.1,39
20150501|2015-01-26 09:00,26,22.05,22.1,22.05,22.1,106
20150501|2015-01-26 09:30,26,22.05,22.05,22,22,36
20150501|2015-01-26 10:00,26,21.85,22,21.85,22,67
20150501|2015-01-26 10:30,26,21.85,21.85,21.85,21.85,2
20150501|2015-01-27 02:00,27,21.8,21.8,21.7,21.7,9
20150501|2015-01-27 02:30,27,21.9,21.9,21.9,21.9,323
20150501|2015-01-27 03:00,27,21.85,22,21.85,22,121
20150501|2015-01-27 03:30,27,21.95,21.95,21.95,21.95,100
20150501|2015-01-27 04:00,27,22,22,22,22,101
20150501|2015-01-27 05:00,27,22.05,22.15,22.05,22.15,77
20150501|2015-01-27 05:30,27,22.25,22.3,22.25,22.25,24
20150501|2015-01-27 06:00,27,22.25,22.35,22.2,22.2,126
20150501|2015-01-27 06:30,27,22.25,22.3,22.25,22.3,4
20150501|2015-01-27 07:00,27,22.35,22.35,22.35,22.35,1
20150501|2015-01-27 07:30,27,22.45,22.55,22.35,22.35,43
20150501|2015-01-27 08:00,27,22.35,22.35,22.35,22.35,3
20150501|2015-01-27 08:30,27,22.3,22.3,22.2,22.25,18
20150501|2015-01-27 09:00,27,22.2,22.4,22.2,22.4,11
20150501|2015-01-27 09:30,27,22.4,22.55,22.35,22.45,98
20150501|2015-01-27 10:00,27,22.35,22.4,22.35,22.35,303
20150501|2015-01-27 10:30,27,22.25,22.25,22.25,22.25,10
20150501|2015-01-28 02:00,28,22.1,22.1,22,22,2
20150501|2015-01-28 03:00,28,22.15,22.35,22.15,22.25,210
20150501|2015-01-28 04:00,28,22.25,22.5,22.25,22.5,133
20150501|2015-01-28 04:30,28,22.4,22.4,22.4,22.4,1
20150501|2015-01-28 05:30,28,22.25,22.25,22.2,22.25,51
20150501|2015-01-28 06:00,28,22.35,22.35,22.35,22.35,175
20150501|2015-01-28 06:30,28,22.35,22.35,22.35,22.35,200
20150501|2015-01-28 07:00,28,22.35,22.35,22.3,22.3,43
20150501|2015-01-28 07:30,28,22.35,22.35,22.35,22.35,7
20150501|2015-01-28 08:00,28,22.35,22.35,22.3,22.3,368
20150501|2015-01-28 08:30,28,22.3,22.3,22.3,22.3,44
20150501|2015-01-28 09:00,28,22.3,22.3,22.3,22.3,30
20150501|2015-01-28 09:30,28,22.35,22.45,22.35,22.45,187
20150501|2015-01-28 10:00,28,22.45,22.45,22.4,22.4,110
20150501|2015-01-29 02:00,29,22.9,23.2,22.9,23.05,24
20150501|2015-01-29 02:30,29,23,23.05,23,23.05,8
20150501|2015-01-29 03:00,29,23.2,23.35,23.2,23.35,146
20150501|2015-01-29 04:00,29,23.1,23.1,23,23,15
20150501|2015-01-29 05:00,29,23,23,23,23,16
20150501|2015-01-29 05:30,29,22.85,22.85,22.8,22.8,5
20150501|2015-01-29 06:00,29,22.8,22.8,22.75,22.75,79
20150501|2015-01-29 06:30,29,22.8,22.95,22.8,22.95,174
20150501|2015-01-29 07:00,29,23.05,23.15,23.05,23.05,55
20150501|2015-01-29 07:30,29,23,23,23,23,41
20150501|2015-01-29 08:30,29,22.95,23.15,22.95,23.15,474
20150501|2015-01-29 09:00,29,22.95,22.95,22.95,22.95,2
20150501|2015-01-29 09:30,29,23,23.1,23,23,11
20150501|2015-01-29 10:00,29,23.05,23.05,22.95,23,61
20150501|2015-01-29 10:30,29,22.95,22.95,22.95,22.95,5
20150501|2015-01-30 02:00,30,22.25,22.5,22.25,22.5,222
20150501|2015-01-30 02:30,30,22.55,22.55,22.55,22.55,1
20150501|2015-01-30 03:00,30,22.5,22.5,22.5,22.5,1
20150501|2015-01-30 03:30,30,22.7,22.7,22.7,22.7,36
20150501|2015-01-30 04:00,30,22.75,22.75,22.75,22.75,4
20150501|2015-01-30 06:00,30,22.75,22.85,22.75,22.85,7
20150501|2015-01-30 06:30,30,22.85,22.85,22.85,22.85,3
20150501|2015-01-30 07:30,30,22.9,23,22.9,23,15
20150501|2015-01-30 08:00,30,23,23,22.9,22.95,666
20150501|2015-01-30 08:30,30,22.95,22.95,22.95,22.95,7
20150501|2015-01-30 09:30,30,23.1,23.1,23.1,23.1,3
20150501|2015-01-30 10:00,30,23.1,23.3,23.1,23.1,709
20150501|2015-02-02 02:00,2,23.3,23.35,23.1,23.1,134
20150501|2015-02-02 03:00,2,23.3,23.4,23.3,23.4,18
20150501|2015-02-02 03:30,2,23.45,23.45,23.45,23.45,3
20150501|2015-02-02 04:00,2,23.4,23.5,23.4,23.45,37
20150501|2015-02-02 05:00,2,23.4,23.45,23.4,23.45,6
20150501|2015-02-02 06:30,2,23.4,23.4,23.4,23.4,45
20150501|2015-02-02 07:00,2,23.4,23.4,23.4,23.4,3
20150501|2015-02-02 07:30,2,23.4,23.4,23.4,23.4,3
20150501|2015-02-02 08:00,2,23.3,23.3,23.3,23.3,1
20150501|2015-02-02 08:30,2,23.3,23.4,23.3,23.4,41
20150501|2015-02-02 09:00,2,23.55,23.55,23.5,23.5,28
20150501|2015-02-02 09:30,2,23.55,23.55,23.45,23.45,37
20150501|2015-02-02 10:00,2,23.3,23.35,23.3,23.35,26
20150501|2015-02-03 02:00,3,23.1,23.2,23.1,23.2,44
20150501|2015-02-03 02:30,3,22.85,22.85,22.7,22.7,216
20150501|2015-02-03 03:00,3,22.65,22.7,22.65,22.65,13
20150501|2015-02-03 03:30,3,22.65,22.8,22.65,22.8,127
20150501|2015-02-03 04:30,3,22.75,22.75,22.65,22.7,419
20150501|2015-02-03 05:00,3,22.65,22.65,22.65,22.65,85
20150501|2015-02-03 05:30,3,22.65,22.65,22.65,22.65,18
20150501|2015-02-03 07:00,3,22.7,22.75,22.7,22.75,250
20150501|2015-02-03 07:30,3,22.75,22.8,22.75,22.8,27
20150501|2015-02-03 08:30,3,22.7,22.7,22.7,22.7,2
20150501|2015-02-03 09:00,3,22.75,22.75,22.7,22.7,42
20150501|2015-02-03 09:30,3,22.7,22.75,22.7,22.75,41
20150501|2015-02-03 10:00,3,22.75,22.75,22.7,22.7,14
20150501|2015-02-03 10:30,3,22.55,22.55,22.55,22.55,4
20150501|2015-02-04 02:00,4,22.65,22.8,22.65,22.8,38
20150501|2015-02-04 02:30,4,22.7,22.7,22.7,22.7,2
20150501|2015-02-04 03:00,4,22.75,22.95,22.75,22.95,742
20150501|2015-02-04 03:30,4,23,23.05,23,23.05,104
20150501|2015-02-04 04:00,4,22.9,22.9,22.85,22.85,18
20150501|2015-02-04 04:30,4,22.85,22.85,22.85,22.85,4
20150501|2015-02-04 06:00,4,22.9,22.9,22.9,22.9,4
20150501|2015-02-04 08:00,4,23,23,23,23,101
20150501|2015-02-04 09:00,4,22.95,22.95,22.85,22.85,6
20150501|2015-02-04 09:30,4,23,23,22.9,22.9,83
20150501|2015-02-04 10:00,4,22.85,22.85,22.7,22.7,58
20150501|2015-02-05 02:00,5,23.15,23.2,23.1,23.1,181
20150501|2015-02-05 02:30,5,23.05,23.15,23.05,23.15,103
20150501|2015-02-05 04:00,5,23.1,23.1,23.1,23.1,3
20150501|2015-02-05 06:00,5,22.95,22.95,22.95,22.95,100
20150501|2015-02-05 07:30,5,23,23,23,23,1
20150501|2015-02-05 08:30,5,23,23,22.95,22.95,183
20150501|2015-02-05 09:30,5,23,23,22.85,22.85,201
20150501|2015-02-05 10:00,5,22.8,22.8,22.75,22.75,3
20150501|2015-02-06 02:00,6,22.8,22.8,22.8,22.8,2
20150501|2015-02-06 03:00,6,22.8,22.8,22.7,22.75,9
20150501|2015-02-06 03:30,6,22.8,22.8,22.8,22.8,2
20150501|2015-02-06 04:00,6,22.85,22.85,22.85,22.85,3
20150501|2015-02-06 05:30,6,22.75,22.75,22.7,22.7,201
20150501|2015-02-06 06:00,6,22.65,22.65,22.65,22.65,2
20150501|2015-02-06 06:30,6,22.6,22.65,22.6,22.65,109
20150501|2015-02-06 07:00,6,22.65,22.65,22.65,22.65,4
20150501|2015-02-06 07:30,6,22.6,22.6,22.5,22.55,64
20150501|2015-02-06 08:00,6,22.55,22.6,22.55,22.55,16
20150501|2015-02-06 08:30,6,22.6,22.7,22.55,22.7,23
20150501|2015-02-06 09:00,6,22.6,22.6,22.6,22.6,3
20150501|2015-02-06 09:30,6,22.6,22.7,22.6,22.7,5
20150501|2015-02-06 10:00,6,22.6,22.6,22.6,22.6,19
20150501|2015-02-09 02:00,9,23.2,23.55,23.2,23.55,10
20150501|2015-02-09 02:30,9,23.55,23.55,23.5,23.5,3
20150501|2015-02-09 03:00,9,23.65,23.65,23.65,23.65,27
20150501|2015-02-09 05:00,9,23.6,23.6,23.6,23.6,3
20150501|2015-02-09 05:30,9,23.65,23.7,23.65,23.7,113
20150501|2015-02-09 06:00,9,23.65,23.65,23.65,23.65,2
20150501|2015-02-09 06:30,9,23.6,23.6,23.6,23.6,3
20150501|2015-02-09 07:30,9,23.65,23.8,23.65,23.75,75
20150501|2015-02-09 08:00,9,23.75,23.75,23.75,23.75,61
20150501|2015-02-09 08:30,9,23.7,23.7,23.5,23.6,28
20150501|2015-02-09 09:00,9,23.6,23.6,23.55,23.6,15
20150501|2015-02-09 09:30,9,23.75,23.75,23.75,23.75,16
20150501|2015-02-09 10:00,9,23.75,23.75,23.3,23.35,96
20150501|2015-02-10 02:00,10,23.45,23.45,23.45,23.45,3
20150501|2015-02-10 02:30,10,23.6,23.75,23.6,23.75,11
20150501|2015-02-10 03:00,10,23.65,23.65,23.65,23.65,3
20150501|2015-02-10 03:30,10,23.6,23.6,23.6,23.6,3
20150501|2015-02-10 04:00,10,23.6,23.6,23.6,23.6,8
20150501|2015-02-10 05:30,10,23.45,23.45,23.4,23.4,203
20150501|2015-02-10 06:00,10,23.25,23.3,23,23.3,23
20150501|2015-02-10 08:30,10,23.25,23.3,23.25,23.3,30
20150501|2015-02-10 09:00,10,23.3,23.3,23.3,23.3,13
20150501|2015-02-10 09:30,10,23.35,23.4,23.35,23.35,19
20150501|2015-02-10 10:00,10,23.4,23.4,23.3,23.35,53
20150501|2015-02-10 10:30,10,23.5,23.5,23.5,23.5,41
20150501|2015-02-11 02:30,11,23.35,23.35,23.35,23.35,250
20150501|2015-02-11 03:00,11,23.4,23.4,23.4,23.4,2
20150501|2015-02-11 03:30,11,23.45,23.5,23.45,23.5,50
20150501|2015-02-11 04:00,11,23.5,23.5,23.5,23.5,10
20150501|2015-02-11 04:30,11,23.55,23.55,23.55,23.55,30
20150501|2015-02-11 05:00,11,23.5,23.6,23.5,23.6,5
20150501|2015-02-11 05:30,11,23.65,23.75,23.65,23.65,124
20150501|2015-02-11 06:00,11,23.55,23.55,23.55,23.55,18
20150501|2015-02-11 06:30,11,23.55,23.55,23.55,23.55,4
20150501|2015-02-11 07:00,11,23.5,23.5,23.4,23.5,488
20150501|2015-02-11 08:30,11,23.45,23.45,23.45,23.45,16
20150501|2015-02-11 09:00,11,23.45,23.5,23.45,23.5,258
20150501|2015-02-11 09:30,11,23.45,23.5,23.45,23.5,24
20150501|2015-02-11 10:00,11,23.55,23.55,23.4,23.45,14
20150501|2015-02-11 10:30,11,23.4,23.4,23.4,23.4,25
20150501|2015-02-12 02:00,12,23.35,23.35,23.35,23.35,8
20150501|2015-02-12 02:30,12,23.35,23.35,23.25,23.25,8
20150501|2015-02-12 03:00,12,23.25,23.25,22.9,23.2,226
20150501|2015-02-12 03:30,12,23.2,23.2,23.15,23.15,39
20150501|2015-02-12 04:00,12,23.1,23.1,23.1,23.1,4
20150501|2015-02-12 04:30,12,23.05,23.05,23,23,10
20150501|2015-02-12 05:30,12,23,23,23,23,29
20150501|2015-02-12 06:00,12,22.9,22.9,22.9,22.9,50
20150501|2015-02-12 06:30,12,22.9,22.9,22.9,22.9,157
20150501|2015-02-12 07:00,12,22.9,22.9,22.9,22.9,102
20150501|2015-02-12 07:30,12,22.9,23,22.9,23,26
20150501|2015-02-12 09:30,12,23,23,23,23,14
20150501|2015-02-12 10:00,12,23,23.1,23,23,180
20150501|2015-02-12 10:30,12,23.05,23.05,23.05,23.05,25
20150501|2015-02-13 02:00,13,22.7,22.7,22.7,22.7,2
20150501|2015-02-13 05:00,13,22.7,22.7,22.7,22.7,151
20150501|2015-02-13 05:30,13,22.8,22.8,22.75,22.75,11
20150501|2015-02-13 06:00,13,22.75,22.8,22.75,22.8,7
20150501|2015-02-13 07:30,13,22.65,22.65,22.6,22.6,94
20150501|2015-02-13 08:00,13,22.6,22.65,22.6,22.65,18
20150501|2015-02-13 08:30,13,22.6,22.6,22.55,22.55,205
20150501|2015-02-13 09:00,13,22.6,22.75,22.6,22.75,180
20150501|2015-02-13 09:30,13,22.65,22.65,22.65,22.65,10
20150501|2015-02-13 10:00,13,22.75,22.75,22.65,22.65,156
20150501|2015-02-16 02:00,16,22.75,23.1,22.75,23.1,5
20150501|2015-02-16 02:30,16,22.9,22.9,22.9,22.9,200
20150501|2015-02-16 03:00,16,22.75,22.75,22.75,22.75,6
20150501|2015-02-16 03:30,16,22.75,22.75,22.75,22.75,2
20150501|2015-02-16 07:30,16,22.8,22.8,22.7,22.7,167
20150501|2015-02-16 09:00,16,22.7,22.7,22.7,22.7,195
20150501|2015-02-16 09:30,16,22.7,22.7,22.7,22.7,48
20150501|2015-02-16 10:00,16,22.75,22.85,22.65,22.7,939
20150501|2015-02-17 02:30,17,23.1,23.2,23.1,23.2,8
20150501|2015-02-17 03:00,17,23.25,23.25,23,23,13
20150501|2015-02-17 03:30,17,23.1,23.1,23.05,23.05,5
20150501|2015-02-17 04:00,17,23.15,23.15,23.15,23.15,4
20150501|2015-02-17 04:30,17,23.05,23.05,22.95,22.95,404
20150501|2015-02-17 05:00,17,22.95,22.95,22.8,22.8,13
20150501|2015-02-17 07:00,17,22.9,22.9,22.9,22.9,3
20150501|2015-02-17 07:30,17,22.9,23.05,22.9,22.95,40
20150501|2015-02-17 08:00,17,22.9,22.9,22.9,22.9,1
20150501|2015-02-17 08:30,17,22.9,23.05,22.9,22.95,49
20150501|2015-02-17 09:00,17,22.9,22.9,22.85,22.9,53
20150501|2015-02-17 10:00,17,22.85,22.85,22.75,22.8,74
20150501|2015-02-18 02:00,18,22.75,22.8,22.65,22.65,45
20150501|2015-02-18 02:30,18,22.65,22.65,22.65,22.65,8
20150501|2015-02-18 03:00,18,22.65,22.7,22.5,22.5,247
20150501|2015-02-18 03:30,18,22.55,22.55,22.55,22.55,18
20150501|2015-02-18 04:00,18,22.75,22.75,22.75,22.75,18
20150501|2015-02-18 04:30,18,22.8,22.8,22.75,22.75,21
20150501|2015-02-18 05:30,18,22.75,22.75,22.75,22.75,11
20150501|2015-02-18 06:00,18,22.75,22.75,22.75,22.75,8
20150501|2015-02-18 07:00,18,22.8,22.8,22.8,22.8,2
20150501|2015-02-18 08:00,18,22.8,22.85,22.65,22.65,512
20150501|2015-02-18 08:30,18,22.65,22.65,22.6,22.6,300
20150501|2015-02-18 09:00,18,22.65,22.65,22.6,22.6,156
20150501|2015-02-18 09:30,18,22.7,22.7,22.7,22.7,17
20150501|2015-02-18 10:00,18,22.7,22.75,22.55,22.65,247
20150501|2015-02-18 10:30,18,22.6,22.6,22.6,22.6,8
20150501|2015-02-19 02:00,19,22.6,23.05,22.55,23.05,70
20150501|2015-02-19 02:30,19,23.05,23.1,23.05,23.1,22
20150501|2015-02-19 03:00,19,22.95,22.95,22.8,22.8,306
20150501|2015-02-19 03:30,19,22.75,22.75,22.75,22.75,1
20150501|2015-02-19 04:00,19,22.75,22.75,22.75,22.75,202
20150501|2015-02-19 05:00,19,22.7,22.75,22.6,22.6,16
20150501|2015-02-19 05:30,19,22.6,22.6,22.6,22.6,4
20150501|2015-02-19 06:00,19,22.6,22.75,22.6,22.75,29
20150501|2015-02-19 09:00,19,22.75,22.75,22.7,22.7,12
20150501|2015-02-19 09:30,19,22.7,22.7,22.65,22.65,31
20150501|2015-02-19 10:00,19,22.75,22.75,22.65,22.75,655
20150501|2015-02-20 02:00,20,22.9,22.95,22.8,22.8,25
20150501|2015-02-20 03:00,20,22.8,22.8,22.8,22.8,1
20150501|2015-02-20 04:00,20,22.85,22.95,22.85,22.95,93
20150501|2015-02-20 04:30,20,22.9,22.9,22.85,22.85,162
20150501|2015-02-20 06:00,20,22.7,22.7,22.7,22.7,4
20150501|2015-02-20 06:30,20,22.85,22.85,22.85,22.85,1
20150501|2015-02-20 07:00,20,22.85,23.3,22.85,23.3,221
20150501|2015-02-20 07:30,20,23.15,23.15,22.95,22.95,264
20150501|2015-02-20 08:00,20,23,23,23,23,100
20150501|2015-02-20 08:30,20,23,23,23,23,67
20150501|2015-02-20 09:00,20,23.15,23.15,23.05,23.05,27
20150501|2015-02-20 09:30,20,23.05,23.05,22.8,22.8,45
20150501|2015-02-20 10:00,20,22.7,22.75,22.65,22.75,58
20150501|2015-02-20 10:30,20,22.75,22.75,22.75,22.75,92
20150501|2015-02-23 02:00,23,22.05,22.3,22.05,22.3,238
20150501|2015-02-23 02:30,23,22.2,22.2,22.2,22.2,1
20150501|2015-02-23 03:00,23,22.25,22.45,22.25,22.45,22
20150501|2015-02-23 03:30,23,22.45,22.45,22.4,22.4,10
20150501|2015-02-23 04:30,23,22.45,22.5,22.45,22.45,40
20150501|2015-02-23 05:00,23,22.5,22.5,22.5,22.5,5
20150501|2015-02-23 05:30,23,22.55,22.6,22.55,22.6,24
20150501|2015-02-23 06:00,23,22.6,22.65,22.6,22.65,20
20150501|2015-02-23 06:30,23,22.65,22.65,22.55,22.55,147
20150501|2015-02-23 07:00,23,22.55,22.6,22.5,22.5,38
20150501|2015-02-23 07:30,23,22.45,22.5,22.45,22.5,105
20150501|2015-02-23 08:00,23,22.5,22.5,22.45,22.45,39
20150501|2015-02-23 08:30,23,22.45,22.45,22.4,22.4,24
20150501|2015-02-23 09:00,23,22.4,22.45,22.35,22.45,120
20150501|2015-02-23 09:30,23,22.4,22.45,22.4,22.45,263
20150501|2015-02-23 10:00,23,22.45,22.45,22.25,22.45,139
20150501|2015-02-24 02:00,24,22.3,22.35,22.1,22.15,304
20150501|2015-02-24 02:30,24,22.15,22.25,22.15,22.25,224
20150501|2015-02-24 03:00,24,22.2,22.2,22.1,22.2,30
20150501|2015-02-24 04:00,24,22.2,22.2,22.2,22.2,4
20150501|2015-02-24 04:30,24,22.1,22.15,22.05,22.05,347
20150501|2015-02-24 05:00,24,22.05,22.1,22,22,8
20150501|2015-02-24 05:30,24,22.05,22.05,22.05,22.05,10
20150501|2015-02-24 06:00,24,22.05,22.05,22.05,22.05,33
20150501|2015-02-24 06:30,24,22,22.05,22,22.05,39
20150501|2015-02-24 07:00,24,22,22.05,22,22.05,11
20150501|2015-02-24 07:30,24,22,22,22,22,1
20150501|2015-02-24 08:00,24,22,22.05,21.95,22.05,64
20150501|2015-02-24 08:30,24,22,22,21.95,21.95,40
20150501|2015-02-24 09:00,24,22,22,21.85,21.85,99
20150501|2015-02-24 09:30,24,21.9,21.9,21.85,21.9,31
20150501|2015-02-24 10:00,24,21.8,21.9,21.6,21.6,1271
20150501|2015-02-25 02:00,25,21.65,21.65,21.45,21.5,223
20150501|2015-02-25 02:30,25,21.5,21.55,21.45,21.55,470
20150501|2015-02-25 03:00,25,21.45,21.55,21.4,21.45,144
20150501|2015-02-25 03:30,25,21.5,21.55,21.5,21.55,88
20150501|2015-02-25 04:30,25,21.6,21.6,21.55,21.55,10
20150501|2015-02-25 05:00,25,21.6,21.6,21.6,21.6,4
20150501|2015-02-25 05:30,25,21.5,21.5,21.5,21.5,18
20150501|2015-02-25 06:00,25,21.5,21.5,21.5,21.5,9
20150501|2015-02-25 07:00,25,21.45,21.5,21.45,21.5,290
20150501|2015-02-25 07:30,25,21.45,21.45,21.45,21.45,4
20150501|2015-02-25 08:00,25,21.45,21.5,21.45,21.45,61
20150501|2015-02-25 08:30,25,21.45,21.45,21.45,21.45,26
20150501|2015-02-25 09:00,25,21.45,21.5,21.45,21.45,31
20150501|2015-02-25 09:30,25,21.4,21.4,21.35,21.35,62
20150501|2015-02-25 10:00,25,21.4,21.4,21.35,21.35,51
20150501|2015-02-26 02:00,26,21.2,21.2,21.2,21.2,51
20150501|2015-02-26 02:30,26,21.15,21.15,21.1,21.1,154
20150501|2015-02-26 03:00,26,21.2,21.2,21.1,21.1,59
20150501|2015-02-26 03:30,26,21.1,21.1,21.1,21.1,18
20150501|2015-02-26 04:00,26,21.1,21.1,21.1,21.1,132
20150501|2015-02-26 04:30,26,21.1,21.1,21.1,21.1,54
20150501|2015-02-26 05:00,26,21.1,21.15,21.1,21.15,76
20150501|2015-02-26 05:30,26,21.1,21.1,21.1,21.1,9
20150501|2015-02-26 06:00,26,21.2,21.2,21.2,21.2,33
20150501|2015-02-26 07:30,26,21.15,21.2,21.15,21.2,3
20150501|2015-02-26 08:00,26,21.15,21.2,21.15,21.2,17
20150501|2015-02-26 08:30,26,21.25,21.25,21.15,21.15,40
20150501|2015-02-26 09:00,26,21.2,21.2,21.2,21.2,5
20150501|2015-02-26 09:30,26,21.15,21.15,21.15,21.15,7
20150501|2015-02-26 10:00,26,21.1,21.1,20.95,20.95,128
20150501|2015-02-27 02:00,27,20.85,20.85,20.85,20.85,15
20150501|2015-02-27 02:30,27,20.85,20.85,20.85,20.85,262
20150501|2015-02-27 03:00,27,20.85,20.85,20.8,20.85,201
20150501|2015-02-27 03:30,27,20.9,20.9,20.9,20.9,60
20150501|2015-02-27 05:00,27,20.95,20.95,20.95,20.95,1
20150501|2015-02-27 05:30,27,20.95,20.95,20.95,20.95,200
20150501|2015-02-27 06:00,27,20.95,21.05,20.95,21.05,287
20150501|2015-02-27 06:30,27,21.05,21.2,21.05,21.2,192
20150501|2015-02-27 07:00,27,21.15,21.25,21.15,21.25,212
20150501|2015-02-27 07:30,27,21.25,21.25,21.2,21.25,481
20150501|2015-02-27 08:30,27,21.1,21.2,21.1,21.2,12
20150501|2015-02-27 09:00,27,21.1,21.15,21.05,21.15,57
20150501|2015-02-27 09:30,27,21.05,21.05,20.95,20.95,82
20150501|2015-02-27 10:00,27,21,21.1,21,21.05,365
20150501|2015-03-02 02:00,2,21.05,21.05,20.8,20.85,95
20150501|2015-03-02 02:30,2,20.85,20.85,20.85,20.85,4
20150501|2015-03-02 03:00,2,20.85,20.85,20.8,20.8,39
20150501|2015-03-02 03:30,2,20.8,20.8,20.8,20.8,147
20150501|2015-03-02 04:30,2,20.8,20.8,20.75,20.75,76
20150501|2015-03-02 05:00,2,20.75,20.75,20.75,20.75,1
20150501|2015-03-02 05:30,2,20.8,20.85,20.8,20.85,37
20150501|2015-03-02 06:00,2,20.85,20.95,20.85,20.95,85
20150501|2015-03-02 06:30,2,20.9,20.95,20.9,20.95,3
20150501|2015-03-02 07:00,2,20.9,20.9,20.85,20.85,5
20150501|2015-03-02 07:30,2,20.85,20.9,20.85,20.9,3
20150501|2015-03-02 08:00,2,20.95,21,20.95,20.95,303
20150501|2015-03-02 08:30,2,21,21.05,20.95,20.95,127
20150501|2015-03-02 09:00,2,20.85,20.9,20.8,20.85,28
20150501|2015-03-02 10:00,2,20.9,20.95,20.75,20.75,1014
20150501|2015-03-02 10:30,2,20.8,20.8,20.8,20.8,80
20150501|2015-03-02 11:00,2,20.85,20.85,20.85,20.85,11
20150501|2015-03-02 12:30,2,20.65,20.65,20.6,20.6,6
20150501|2015-03-02 13:00,2,20.65,20.65,20.65,20.65,6
20150501|2015-03-03 02:00,3,20.7,20.7,20.7,20.7,20
20150501|2015-03-03 02:30,3,20.7,20.7,20.6,20.7,59
20150501|2015-03-03 03:00,3,20.7,20.7,20.7,20.7,2
20150501|2015-03-03 03:30,3,20.7,20.85,20.7,20.8,726
20150501|2015-03-03 04:00,3,20.75,20.75,20.75,20.75,100
20150501|2015-03-03 04:30,3,20.75,20.8,20.75,20.75,6
20150501|2015-03-03 05:00,3,20.8,20.85,20.75,20.85,211
20150501|2015-03-03 06:00,3,20.9,20.9,20.9,20.9,7
20150501|2015-03-03 07:00,3,20.9,20.95,20.9,20.9,19
20150501|2015-03-03 07:30,3,20.9,20.9,20.8,20.8,129
20150501|2015-03-03 08:00,3,20.8,20.85,20.8,20.85,139
20150501|2015-03-03 08:30,3,20.9,21,20.85,21,43
20150501|2015-03-03 09:00,3,21,21,20.85,20.95,56
20150501|2015-03-03 09:30,3,20.95,21,20.95,21,117
20150501|2015-03-03 10:00,3,21.05,21.4,21.05,21.05,1237
20150501|2015-03-03 10:30,3,21.1,21.35,21.1,21.35,80
20150501|2015-03-03 11:00,3,21.25,21.25,21.25,21.25,50
20150501|2015-03-03 12:30,3,21.2,21.2,21.2,21.2,4
20150501|2015-03-03 14:00,3,21.05,21.05,21.05,21.05,14
20150501|2015-03-03 14:30,3,20.95,20.95,20.95,20.95,2
20150501|2015-03-04 02:00,4,21,21,20.95,21,137
20150501|2015-03-04 02:30,4,20.9,21.15,20.9,21.15,117
20150501|2015-03-04 03:00,4,21.2,21.35,21.2,21.35,168
20150501|2015-03-04 03:30,4,21.15,21.15,21.05,21.05,165
20150501|2015-03-04 04:00,4,21.05,21.1,21.05,21.05,33
20150501|2015-03-04 04:30,4,21.1,21.2,21.1,21.2,1013
20150501|2015-03-04 05:00,4,21.2,21.2,21.2,21.2,2
20150501|2015-03-04 07:00,4,21.05,21.05,21.05,21.05,7
20150501|2015-03-04 07:30,4,21.05,21.05,21.05,21.05,3
20150501|2015-03-04 08:00,4,21.1,21.1,21.1,21.1,1
20150501|2015-03-04 08:30,4,21.35,21.4,21.25,21.25,23
20150501|2015-03-04 09:00,4,21.2,21.35,21.2,21.2,4334
20150501|2015-03-04 09:30,4,21.2,21.2,21.1,21.15,950
20150501|2015-03-04 10:00,4,21.15,21.15,21,21.05,1126
20150501|2015-03-04 10:30,4,21.05,21.05,21,21,217
20150501|2015-03-04 11:00,4,20.9,20.95,20.9,20.95,156
20150501|2015-03-04 14:00,4,20.9,21,20.9,21,8
20150501|2015-03-05 02:00,5,20.85,20.85,20.8,20.8,37
20150501|2015-03-05 02:30,5,20.8,20.8,20.75,20.75,14
20150501|2015-03-05 03:00,5,20.85,20.9,20.85,20.9,264
20150501|2015-03-05 03:30,5,20.95,20.95,20.95,20.95,4
20150501|2015-03-05 04:00,5,20.9,20.9,20.85,20.9,59
20150501|2015-03-05 05:00,5,20.9,20.9,20.9,20.9,25
20150501|2015-03-05 05:30,5,20.85,20.9,20.8,20.9,158
20150501|2015-03-05 06:30,5,20.85,20.85,20.85,20.85,3
20150501|2015-03-05 07:00,5,20.85,20.9,20.85,20.9,27
20150501|2015-03-05 07:30,5,20.95,21,20.8,20.85,374
20150501|2015-03-05 08:00,5,20.8,20.85,20.8,20.85,10
20150501|2015-03-05 08:30,5,20.8,20.9,20.8,20.85,18
20150501|2015-03-05 09:00,5,20.75,20.75,20.65,20.7,410
20150501|2015-03-05 09:30,5,20.7,20.75,20.7,20.75,42
20150501|2015-03-05 10:00,5,20.75,20.9,20.75,20.85,549
20150501|2015-03-05 10:30,5,20.8,20.8,20.7,20.7,115
20150501|2015-03-05 11:30,5,20.8,20.8,20.8,20.8,20
20150501|2015-03-05 12:00,5,20.8,20.8,20.8,20.8,12
20150501|2015-03-05 12:30,5,20.65,20.65,20.65,20.65,4
20150501|2015-03-05 13:30,5,20.6,20.65,20.6,20.65,18
20150501|2015-03-06 02:00,6,20.7,20.7,20.7,20.7,2
20150501|2015-03-06 02:30,6,20.7,20.7,20.7,20.7,7
20150501|2015-03-06 03:00,6,20.65,20.65,20.65,20.65,1
20150501|2015-03-06 03:30,6,20.65,20.65,20.65,20.65,389
20150501|2015-03-06 04:30,6,20.6,20.6,20.6,20.6,3
20150501|2015-03-06 05:00,6,20.65,20.7,20.65,20.7,246
20150501|2015-03-06 06:30,6,20.65,20.65,20.65,20.65,8
20150501|2015-03-06 07:30,6,20.6,20.65,20.55,20.65,65
20150501|2015-03-06 08:00,6,20.75,20.95,20.75,20.95,41
20150501|2015-03-06 08:30,6,20.85,20.85,20.75,20.85,77
20150501|2015-03-06 09:00,6,20.75,20.8,20.75,20.8,3
20150501|2015-03-06 09:30,6,20.75,20.85,20.75,20.85,2
20150501|2015-03-06 10:00,6,20.95,20.95,20.9,20.9,180
20150501|2015-03-06 10:30,6,20.9,20.9,20.9,20.9,50
20150501|2015-03-06 11:00,6,21.05,21.05,21.05,21.05,12
20150501|2015-03-06 12:00,6,21.2,21.2,21.2,21.2,14
20150501|2015-03-06 12:30,6,21.25,21.25,21.2,21.2,45
20150501|2015-03-06 14:30,6,21.25,21.25,21.25,21.25,2
20150501|2015-03-09 03:00,9,21.15,21.25,21.15,21.15,76
20150501|2015-03-09 03:30,9,21.1,21.15,21.1,21.15,48
20150501|2015-03-09 04:00,9,21.05,21.15,21.05,21.15,16
20150501|2015-03-09 04:30,9,21.2,21.2,21.2,21.2,17
20150501|2015-03-09 05:00,9,21.15,21.15,21.15,21.15,37
20150501|2015-03-09 06:30,9,21,21,21,21,16
20150501|2015-03-09 07:30,9,21,21,21,21,103
20150501|2015-03-09 08:30,9,21.1,21.1,21.1,21.1,17
20150501|2015-03-09 09:30,9,21.25,21.25,21.15,21.15,29
20150501|2015-03-09 10:00,9,21.15,21.15,21.15,21.15,16
20150501|2015-03-09 10:30,9,21.05,21.1,21.05,21.1,346
20150501|2015-03-09 11:00,9,21.1,21.1,21.05,21.05,327
20150501|2015-03-10 03:00,10,21.2,21.35,21.2,21.35,89
20150501|2015-03-10 03:30,10,21.35,21.35,21.3,21.3,10
20150501|2015-03-10 05:00,10,21.5,21.7,21.5,21.7,157
20150501|2015-03-10 05:30,10,21.7,21.7,21.65,21.65,71
20150501|2015-03-10 06:00,10,21.65,21.85,21.65,21.85,81
20150501|2015-03-10 06:30,10,21.75,21.75,21.75,21.75,31
20150501|2015-03-10 07:00,10,21.75,21.9,21.75,21.9,83
20150501|2015-03-10 07:30,10,21.9,21.9,21.9,21.9,253
20150501|2015-03-10 08:00,10,21.8,21.8,21.65,21.65,36
20150501|2015-03-10 08:30,10,21.7,21.8,21.65,21.8,19
20150501|2015-03-10 09:00,10,21.8,21.85,21.8,21.85,99
20150501|2015-03-10 09:30,10,21.65,21.65,21.65,21.65,5
20150501|2015-03-10 10:00,10,21.6,21.6,21.6,21.6,9
20150501|2015-03-10 10:30,10,21.6,21.65,21.6,21.65,38
20150501|2015-03-10 11:00,10,21.65,21.65,21.65,21.65,34
20150501|2015-03-10 13:00,10,21.6,21.65,21.6,21.65,35
20150501|2015-03-10 13:30,10,21.75,21.75,21.75,21.75,1
20150501|2015-03-11 03:00,11,21.35,21.4,21.35,21.35,22
20150501|2015-03-11 03:30,11,21.3,21.35,21.25,21.25,163
20150501|2015-03-11 04:00,11,21.25,21.25,21.25,21.25,159
20150501|2015-03-11 04:30,11,21.25,21.25,21.15,21.15,116
20150501|2015-03-11 05:00,11,21.2,21.25,21.2,21.25,12
20150501|2015-03-11 05:30,11,21.25,21.25,21.2,21.2,73
20150501|2015-03-11 06:00,11,21.25,21.3,21.25,21.25,195
20150501|2015-03-11 06:30,11,21.35,21.4,21.35,21.4,261
20150501|2015-03-11 07:00,11,21.4,21.45,21.4,21.45,309
20150501|2015-03-11 08:30,11,21.55,21.55,21.55,21.55,267
20150501|2015-03-11 09:00,11,21.55,21.55,21.55,21.55,45
20150501|2015-03-11 09:30,11,21.5,21.8,21.5,21.65,215
20150501|2015-03-11 10:00,11,21.65,21.65,21.55,21.55,291
20150501|2015-03-11 10:30,11,21.55,21.65,21.55,21.6,300
20150501|2015-03-11 11:00,11,21.6,21.7,21.6,21.6,338
20150501|2015-03-11 12:00,11,21.6,21.6,21.6,21.6,1
20150501|2015-03-11 12:30,11,21.75,21.75,21.75,21.75,6
20150501|2015-03-11 13:30,11,21.65,21.65,21.6,21.6,8
20150501|2015-03-11 14:00,11,21.7,21.75,21.7,21.75,2
20150501|2015-03-11 14:30,11,21.8,21.85,21.75,21.75,65
20150501|2015-03-11 15:00,11,21.7,21.7,21.7,21.7,21
20150501|2015-03-11 15:30,11,21.7,21.85,21.7,21.85,7
20150501|2015-03-12 03:00,12,21.6,21.6,21.6,21.6,4
20150501|2015-03-12 03:30,12,21.75,21.75,21.75,21.75,1
20150501|2015-03-12 04:00,12,21.7,21.7,21.7,21.7,104
20150501|2015-03-12 04:30,12,21.75,21.75,21.65,21.7,306
20150501|2015-03-12 05:00,12,21.6,21.65,21.6,21.65,125
20150501|2015-03-12 05:30,12,21.5,21.55,21.5,21.55,14
20150501|2015-03-12 06:30,12,21.6,21.6,21.6,21.6,263
20150501|2015-03-12 07:00,12,21.6,21.6,21.6,21.6,10
20150501|2015-03-12 07:30,12,21.5,21.5,21.5,21.5,91
20150501|2015-03-12 08:30,12,21.5,21.55,21.5,21.5,81
20150501|2015-03-12 09:00,12,21.5,21.5,21.5,21.5,88
20150501|2015-03-12 09:30,12,21.5,21.5,21.5,21.5,65
20150501|2015-03-12 10:00,12,21.5,21.5,21.35,21.4,787
20150501|2015-03-12 10:30,12,21.4,21.4,21.4,21.4,128
20150501|2015-03-12 11:00,12,21.4,21.45,21.4,21.4,123
20150501|2015-03-12 11:30,12,21.4,21.4,21.4,21.4,56
20150501|2015-03-12 12:00,12,21.3,21.3,21.3,21.3,4
20150501|2015-03-12 14:00,12,21.25,21.25,21.1,21.15,126
20150501|2015-03-12 14:30,12,21.15,21.15,21,21,46
20150501|2015-03-13 03:00,13,20.95,21.2,20.95,21.2,143
20150501|2015-03-13 03:30,13,21.25,21.25,21.25,21.25,369
20150501|2015-03-13 04:00,13,21.25,21.25,21.2,21.2,52
20150501|2015-03-13 04:30,13,21.25,21.25,21.25,21.25,105
20150501|2015-03-13 05:00,13,21.3,21.35,21.3,21.35,360
20150501|2015-03-13 05:30,13,21.35,21.35,21.3,21.3,95
20150501|2015-03-13 06:00,13,21.3,21.3,21.3,21.3,17
20150501|2015-03-13 06:30,13,21.3,21.45,21.3,21.35,245
20150501|2015-03-13 07:00,13,21.45,21.45,21.45,21.45,12
20150501|2015-03-13 07:30,13,21.45,21.45,21.45,21.45,5
20150501|2015-03-13 08:00,13,21.45,21.45,21.4,21.4,6
20150501|2015-03-13 08:30,13,21.45,21.45,21.35,21.35,27
20150501|2015-03-13 09:00,13,21.4,21.45,21.35,21.45,36
20150501|2015-03-13 09:30,13,21.5,21.65,21.5,21.6,359
20150501|2015-03-13 10:00,13,21.65,21.65,21.55,21.55,347
20150501|2015-03-13 10:30,13,21.55,21.6,21.55,21.6,69
20150501|2015-03-13 11:00,13,21.55,21.55,21.45,21.5,136
20150501|2015-03-13 12:00,13,21.55,21.6,21.55,21.6,201
20150501|2015-03-13 13:00,13,21.6,21.65,21.6,21.65,15
20150501|2015-03-13 13:30,13,21.7,21.7,21.65,21.65,16
20150501|2015-03-13 14:30,13,21.45,21.45,21.45,21.45,16
20150501|2015-03-13 15:00,13,21.5,21.5,21.5,21.5,8
20150501|2015-03-16 03:00,16,21.35,21.35,21.25,21.25,3
20150501|2015-03-16 03:30,16,21.2,21.2,21.15,21.15,21
20150501|2015-03-16 04:00,16,21.2,21.2,21.2,21.2,1
20150501|2015-03-16 04:30,16,21.2,21.2,21.2,21.2,67
20150501|2015-03-16 05:00,16,21.2,21.2,21.2,21.2,110
20150501|2015-03-16 05:30,16,21.2,21.2,21.2,21.2,595
20150501|2015-03-16 06:00,16,21.2,21.2,21.2,21.2,15
20150501|2015-03-16 06:30,16,21.25,21.3,21.25,21.3,312
20150501|2015-03-16 07:30,16,21.3,21.3,21.3,21.3,290
20150501|2015-03-16 08:00,16,21.3,21.3,21.3,21.3,240
20150501|2015-03-16 08:30,16,21.35,21.35,21.3,21.35,608
20150501|2015-03-16 09:00,16,21.35,21.35,21.35,21.35,496
20150501|2015-03-16 09:30,16,21.3,21.3,21.3,21.3,28
20150501|2015-03-16 10:00,16,21.25,21.35,21.25,21.25,744
20150501|2015-03-16 10:30,16,21.3,21.3,21.3,21.3,436
20150501|2015-03-16 11:00,16,21.3,21.35,21.3,21.3,378
20150501|2015-03-16 13:00,16,21.3,21.3,21.3,21.3,15
20150501|2015-03-16 13:30,16,21.3,21.3,21.3,21.3,10
20150501|2015-03-16 14:00,16,21.3,21.3,21.3,21.3,2
20150501|2015-03-16 15:00,16,21.3,21.4,21.3,21.4,16
20150501|2015-03-17 03:00,17,21.35,21.35,21.35,21.35,13
20150501|2015-03-17 03:30,17,21.35,21.35,21.35,21.35,63
20150501|2015-03-17 04:00,17,21.4,21.4,21.4,21.4,143
20150501|2015-03-17 04:30,17,21.45,21.75,21.45,21.75,533
20150501|2015-03-17 05:00,17,21.8,21.95,21.8,21.95,330
20150501|2015-03-17 05:30,17,21.95,22,21.95,22,177
20150501|2015-03-17 06:00,17,22,22,21.95,22,128
20150501|2015-03-17 06:30,17,21.95,21.95,21.9,21.9,200
20150501|2015-03-17 07:00,17,21.9,21.9,21.8,21.8,113
20150501|2015-03-17 07:30,17,21.8,21.8,21.75,21.75,76
20150501|2015-03-17 08:00,17,21.8,21.8,21.8,21.8,100
20150501|2015-03-17 08:30,17,21.75,21.8,21.7,21.75,162
20150501|2015-03-17 09:00,17,21.8,21.8,21.65,21.65,523
20150501|2015-03-17 09:30,17,21.65,21.7,21.6,21.7,1096
20150501|2015-03-17 10:00,17,21.7,21.9,21.65,21.75,2500
20150501|2015-03-17 10:30,17,21.75,21.8,21.75,21.75,418
20150501|2015-03-17 11:00,17,21.75,21.9,21.75,21.85,448
20150501|2015-03-17 11:30,17,21.85,21.85,21.8,21.8,21
20150501|2015-03-17 12:00,17,21.75,21.75,21.75,21.75,6
20150501|2015-03-17 14:00,17,21.65,21.65,21.65,21.65,9
20150501|2015-03-17 14:30,17,21.65,21.65,21.6,21.6,27
20150501|2015-03-17 15:00,17,21.65,21.65,21.6,21.6,4
20150501|2015-03-17 15:30,17,21.45,21.45,21.45,21.45,4
20150501|2015-03-18 03:00,18,21.75,21.8,21.75,21.75,89
20150501|2015-03-18 03:30,18,21.7,21.75,21.7,21.7,55
20150501|2015-03-18 04:00,18,21.75,21.8,21.65,21.8,212
20150501|2015-03-18 04:30,18,21.8,21.8,21.8,21.8,204
20150501|2015-03-18 05:00,18,21.85,21.95,21.85,21.95,119
20150501|2015-03-18 05:30,18,21.9,22.05,21.85,22,216
20150501|2015-03-18 06:00,18,21.95,21.95,21.85,21.9,964
20150501|2015-03-18 06:30,18,21.9,22,21.85,21.95,144
20150501|2015-03-18 07:30,18,21.9,21.9,21.9,21.9,7
20150501|2015-03-18 08:00,18,21.95,21.95,21.8,21.9,39
20150501|2015-03-18 08:30,18,21.8,21.85,21.7,21.8,182
20150501|2015-03-18 09:00,18,21.8,21.9,21.8,21.9,33
20150501|2015-03-18 09:30,18,21.95,22.05,21.95,21.95,291
20150501|2015-03-18 10:00,18,21.95,22,21.95,22,134
20150501|2015-03-18 10:30,18,22,22,21.95,22,132
20150501|2015-03-18 11:00,18,21.95,21.95,21.8,21.8,476
20150501|2015-03-18 11:30,18,21.8,21.8,21.75,21.8,158
20150501|2015-03-18 12:00,18,21.8,21.8,21.8,21.8,1
20150501|2015-03-18 12:30,18,22,22,21.8,21.8,13
20150501|2015-03-18 13:00,18,21.8,21.8,21.55,21.6,298
20150501|2015-03-18 13:30,18,21.55,21.55,21.2,21.4,84
20150501|2015-03-18 14:00,18,21.35,21.35,21.15,21.2,14
20150501|2015-03-18 14:30,18,21.3,21.3,21.3,21.3,13
20150501|2015-03-18 15:00,18,21.4,21.4,21.4,21.4,12
20150501|2015-03-18 15:30,18,21.65,21.65,21.65,21.65,1
20150501|2015-03-19 03:00,19,21.2,21.25,21,21.1,347
20150501|2015-03-19 03:30,19,21.1,21.4,21.1,21.4,239
20150501|2015-03-19 04:00,19,21.4,21.4,21.35,21.35,26
20150501|2015-03-19 04:30,19,21.4,21.45,21.4,21.45,60
20150501|2015-03-19 05:00,19,21.5,21.6,21.5,21.5,60
20150501|2015-03-19 05:30,19,21.55,21.55,21.5,21.5,18
20150501|2015-03-19 06:00,19,21.55,21.65,21.5,21.65,651
20150501|2015-03-19 06:30,19,21.65,21.9,21.65,21.9,1312
20150501|2015-03-19 07:00,19,21.9,21.9,21.9,21.9,10
20150501|2015-03-19 07:30,19,21.9,22,21.9,21.95,459
20150501|2015-03-19 08:00,19,22,22.3,22,22.3,376
20150501|2015-03-19 08:30,19,22.25,22.25,22.15,22.2,1497
20150501|2015-03-19 09:00,19,22.15,22.15,21.95,21.95,517
20150501|2015-03-19 09:30,19,21.95,22.1,21.95,22,651
20150501|2015-03-19 10:00,19,22,22,21.95,22,60
20150501|2015-03-19 10:30,19,22,22.1,21.95,22,379
20150501|2015-03-19 11:00,19,22,22,21.8,21.8,785
20150501|2015-03-19 12:00,19,21.9,21.9,21.9,21.9,45
20150501|2015-03-19 12:30,19,21.9,21.9,21.9,21.9,20
20150501|2015-03-19 13:00,19,21.9,21.9,21.9,21.9,3
20150501|2015-03-19 13:30,19,21.9,21.9,21.85,21.9,82
20150501|2015-03-19 14:00,19,21.85,21.9,21.85,21.9,67
20150501|2015-03-19 14:30,19,21.9,21.9,21.9,21.9,21
20150501|2015-03-20 03:00,20,21.85,21.9,21.8,21.85,140
20150501|2015-03-20 03:30,20,21.8,21.8,21.75,21.75,39
20150501|2015-03-20 04:00,20,21.7,21.7,21.65,21.65,21
20150501|2015-03-20 05:30,20,21.65,21.65,21.6,21.6,38
20150501|2015-03-20 06:30,20,21.55,21.55,21.45,21.45,224
20150501|2015-03-20 07:30,20,21.45,21.45,21.45,21.45,100
20150501|2015-03-20 08:00,20,21.4,21.45,21.4,21.45,51
20150501|2015-03-20 08:30,20,21.45,21.45,21.3,21.35,14
20150501|2015-03-20 09:00,20,21.3,21.3,21.2,21.3,143
20150501|2015-03-20 09:30,20,21.25,21.4,21.2,21.4,300
20150501|2015-03-20 10:00,20,21.4,21.4,21.25,21.3,221
20150501|2015-03-20 10:30,20,21.3,21.4,21.25,21.25,209
20150501|2015-03-20 11:00,20,21.35,21.35,21.2,21.2,496
20150501|2015-03-20 11:30,20,21.25,21.3,21.25,21.3,17
20150501|2015-03-20 12:30,20,21.3,21.3,21.3,21.3,27
20150501|2015-03-20 13:00,20,21.3,21.35,21.3,21.35,3
20150501|2015-03-20 13:30,20,21.35,21.45,21.35,21.45,18
20150501|2015-03-20 15:00,20,21.55,21.55,21.55,21.55,2
20150501|2015-03-23 03:00,23,21.35,21.6,21.35,21.55,249
20150501|2015-03-23 03:30,23,21.5,21.5,21.45,21.5,164
20150501|2015-03-23 04:00,23,21.55,21.65,21.55,21.6,58
20150501|2015-03-23 04:30,23,21.6,21.6,21.6,21.6,2
20150501|2015-03-23 05:00,23,21.65,21.75,21.65,21.75,86
20150501|2015-03-23 05:30,23,21.65,21.65,21.6,21.6,3
20150501|2015-03-23 06:00,23,21.6,21.6,21.6,21.6,31
20150501|2015-03-23 07:30,23,21.55,21.55,21.55,21.55,15
20150501|2015-03-23 08:00,23,21.6,21.6,21.6,21.6,55
20150501|2015-03-23 08:30,23,21.6,21.65,21.5,21.65,465
20150501|2015-03-23 09:00,23,21.65,21.7,21.6,21.7,421
20150501|2015-03-23 09:30,23,21.7,21.8,21.7,21.75,382
20150501|2015-03-23 10:00,23,21.6,21.65,21.6,21.65,12
20150501|2015-03-23 10:30,23,21.65,21.65,21.65,21.65,11
20150501|2015-03-23 11:00,23,21.65,21.65,21.5,21.6,517
20150501|2015-03-23 11:30,23,21.6,21.6,21.5,21.5,15
20150501|2015-03-23 12:00,23,21.6,21.6,21.6,21.6,10
20150501|2015-03-23 13:30,23,21.5,21.5,21.5,21.5,2
20150501|2015-03-24 03:00,24,21.7,21.7,21.35,21.35,419
20150501|2015-03-24 03:30,24,21.3,21.4,21.3,21.4,225
20150501|2015-03-24 04:00,24,21.35,21.4,21.35,21.35,31
20150501|2015-03-24 04:30,24,21.4,21.4,21.2,21.2,200
20150501|2015-03-24 05:00,24,21.2,21.2,21.05,21.05,273
20150501|2015-03-24 05:30,24,21.1,21.25,21.1,21.2,238
20150501|2015-03-24 06:00,24,21.25,21.25,21.2,21.2,15
20150501|2015-03-24 07:00,24,21.2,21.2,21.15,21.2,20
20150501|2015-03-24 07:30,24,21.2,21.2,21.2,21.2,41
20150501|2015-03-24 08:00,24,21.25,21.25,21.2,21.2,31
20150501|2015-03-24 08:30,24,21.2,21.2,21.2,21.2,215
20150501|2015-03-24 09:00,24,21.15,21.15,21.05,21.1,124
20150501|2015-03-24 09:30,24,21.1,21.15,21.1,21.15,74
20150501|2015-03-24 10:00,24,21.1,21.15,21.1,21.15,31
20150501|2015-03-24 10:30,24,21.15,21.15,21.15,21.15,2
20150501|2015-03-24 11:00,24,21.15,21.2,21.1,21.1,892
20150501|2015-03-24 11:30,24,21.15,21.15,21.1,21.1,298
20150501|2015-03-24 13:30,24,21.1,21.1,21.1,21.1,1
20150501|2015-03-24 14:30,24,21.2,21.2,21.2,21.2,2
20150501|2015-03-25 03:00,25,21.05,21.1,21.05,21.1,24
20150501|2015-03-25 03:30,25,21.15,21.2,21.1,21.15,446
20150501|2015-03-25 04:00,25,21.2,21.2,21.2,21.2,5
20150501|2015-03-25 04:30,25,21.25,21.25,21.25,21.25,60
20150501|2015-03-25 05:00,25,21.25,21.25,21.25,21.25,1
20150501|2015-03-25 06:00,25,21.35,21.35,21.35,21.35,100
20150501|2015-03-25 06:30,25,21.4,21.45,21.4,21.45,5
20150501|2015-03-25 07:00,25,21.45,21.5,21.45,21.45,91
20150501|2015-03-25 07:30,25,21.4,21.45,21.4,21.45,20
20150501|2015-03-25 08:00,25,21.4,21.4,21.35,21.35,21
20150501|2015-03-25 08:30,25,21.3,21.45,21.3,21.45,15
20150501|2015-03-25 09:00,25,21.45,21.45,21.4,21.45,213
20150501|2015-03-25 09:30,25,21.45,21.45,21.45,21.45,29
20150501|2015-03-25 10:00,25,21.4,21.55,21.4,21.55,682
20150501|2015-03-25 10:30,25,21.55,22.05,21.55,21.95,1220
20150501|2015-03-25 11:00,25,21.95,22,21.75,21.9,818
20150501|2015-03-25 11:30,25,21.85,21.85,21.8,21.8,229
20150501|2015-03-25 13:30,25,21.8,21.9,21.8,21.9,9
20150501|2015-03-25 14:30,25,22,22.15,22,22.15,3
20150501|2015-03-26 03:00,26,22.25,22.5,22.25,22.5,712
20150501|2015-03-26 03:30,26,22.45,22.6,22.4,22.6,452
20150501|2015-03-26 04:00,26,22.65,23,22.65,22.9,803
20150501|2015-03-26 04:30,26,22.85,22.9,22.85,22.9,17
20150501|2015-03-26 05:00,26,22.85,22.85,22.7,22.7,22
20150501|2015-03-26 05:30,26,22.55,22.55,22.55,22.55,45
20150501|2015-03-26 06:00,26,22.6,22.7,22.6,22.6,27
20150501|2015-03-26 06:30,26,22.55,22.7,22.55,22.7,117
20150501|2015-03-26 07:00,26,22.55,22.6,22.55,22.6,23
20150501|2015-03-26 07:30,26,22.65,22.75,22.65,22.65,5
20150501|2015-03-26 08:00,26,22.4,22.45,22.35,22.45,71
20150501|2015-03-26 08:30,26,22.5,22.55,22.35,22.55,107
20150501|2015-03-26 09:00,26,22.5,22.8,22.5,22.6,240
20150501|2015-03-26 09:30,26,22.55,22.55,22.5,22.5,2
20150501|2015-03-26 10:00,26,22.4,22.55,22.4,22.55,47
20150501|2015-03-26 10:30,26,22.5,22.5,22.1,22.1,238
20150501|2015-03-26 11:00,26,22.1,22.2,22,22,684
20150501|2015-03-26 11:30,26,22.05,22.05,21.95,21.95,80
20150501|2015-03-26 12:00,26,22.1,22.1,22.1,22.1,10
20150501|2015-03-26 12:30,26,22.05,22.05,22.05,22.05,2
20150501|2015-03-26 14:00,26,22.15,22.15,22.15,22.15,2
20150501|2015-03-27 03:00,27,21.95,21.95,21.75,21.8,158
20150501|2015-03-27 03:30,27,21.9,22.25,21.85,22.25,129
20150501|2015-03-27 04:00,27,22.2,22.2,22.1,22.2,261
20150501|2015-03-27 04:30,27,22.25,22.5,22.15,22.4,119
20150501|2015-03-27 05:00,27,22.35,22.35,22.2,22.2,18
20150501|2015-03-27 05:30,27,22.25,22.25,22.2,22.2,668
20150501|2015-03-27 06:00,27,22.25,22.25,22.25,22.25,1
20150501|2015-03-27 06:30,27,22.2,22.2,22.2,22.2,270
20150501|2015-03-27 07:00,27,22.2,22.2,22.2,22.2,208
20150501|2015-03-27 07:30,27,22.25,22.3,22.2,22.2,272
20150501|2015-03-27 08:30,27,22.2,22.25,22.2,22.2,24
20150501|2015-03-27 09:00,27,22.2,22.25,22.15,22.2,238
20150501|2015-03-27 09:30,27,22.25,22.25,22,22.05,20
20150501|2015-03-27 10:00,27,22.05,22.1,22.05,22.1,7
20150501|2015-03-27 10:30,27,22,22.15,22,22.15,150
20150501|2015-03-27 11:00,27,22.15,22.45,22.15,22.45,1299
20150501|2015-03-27 11:30,27,22.45,22.45,22.2,22.2,455
20150501|2015-03-30 02:00,30,22.2,22.25,22.05,22.1,303
20150501|2015-03-30 02:30,30,22.05,22.05,21.7,21.7,239
20150501|2015-03-30 03:00,30,21.7,21.75,21.65,21.75,213
20150501|2015-03-30 03:30,30,21.75,21.8,21.75,21.8,18
20150501|2015-03-30 04:00,30,21.8,21.85,21.8,21.85,2
20150501|2015-03-30 05:00,30,21.8,21.8,21.8,21.8,9
20150501|2015-03-30 06:00,30,21.85,21.85,21.85,21.85,1
20150501|2015-03-30 06:30,30,21.85,21.85,21.8,21.8,16
20150501|2015-03-30 07:00,30,21.8,21.8,21.8,21.8,5
20150501|2015-03-30 07:30,30,21.75,21.75,21.75,21.75,5
20150501|2015-03-30 08:00,30,21.8,21.85,21.8,21.85,17
20150501|2015-03-30 08:30,30,21.75,21.8,21.7,21.7,99
20150501|2015-03-30 09:00,30,21.7,21.8,21.7,21.8,50
20150501|2015-03-30 09:30,30,21.75,21.8,21.75,21.75,8
20150501|2015-03-30 10:00,30,21.7,21.75,21.6,21.7,649
20150501|2015-03-30 10:30,30,21.6,21.6,21.6,21.6,30
20150501|2015-03-30 11:00,30,21.6,21.6,21.6,21.6,7
20150501|2015-03-31 02:00,31,21.8,21.8,21.45,21.6,202
20150501|2015-03-31 02:30,31,21.6,21.65,21.6,21.6,122
20150501|2015-03-31 03:00,31,21.6,21.65,21.6,21.6,43
20150501|2015-03-31 03:30,31,21.6,21.6,21.6,21.6,26
20150501|2015-03-31 04:00,31,21.65,21.75,21.65,21.7,114
20150501|2015-03-31 04:30,31,21.7,21.9,21.7,21.9,158
20150501|2015-03-31 05:00,31,21.95,22.05,21.95,22,194
20150501|2015-03-31 05:30,31,22,22,22,22,70
20150501|2015-03-31 06:00,31,22.05,22.15,22.05,22.15,195
20150501|2015-03-31 06:30,31,22.15,22.15,22.1,22.1,70
20150501|2015-03-31 07:00,31,22.1,22.35,22.1,22.35,380
20150501|2015-03-31 07:30,31,22.3,22.3,22.2,22.2,72
20150501|2015-03-31 08:00,31,22.2,22.25,22.05,22.1,410
20150501|2015-03-31 08:30,31,22.15,22.15,22.05,22.05,302
20150501|2015-03-31 09:00,31,22,22,21.95,21.95,86
20150501|2015-03-31 09:30,31,21.9,22,21.9,22,68
20150501|2015-03-31 10:00,31,22,22,21.9,22,283
20150501|2015-03-31 10:30,31,22.05,22.15,22.05,22.15,520
20150501|2015-03-31 11:00,31,22.15,22.15,22.1,22.1,6
20150501|2015-03-31 14:00,31,22.35,22.35,22.35,22.35,7
20150501|2015-03-31 14:30,31,22.4,22.4,22.35,22.35,3
20150501|2015-04-01 02:00,1,22.65,22.65,22.3,22.35,1052
20150501|2015-04-01 02:30,1,22.25,22.25,22.2,22.25,501
20150501|2015-04-01 03:00,1,22.25,22.25,22.2,22.2,138
20150501|2015-04-01 03:30,1,22.2,22.2,22.15,22.15,17
20150501|2015-04-01 04:00,1,22.15,22.15,22,22.1,149
20150501|2015-04-01 04:30,1,22,22,21.95,22,72
20150501|2015-04-01 05:00,1,21.95,22.05,21.95,22.05,518
20150501|2015-04-01 05:30,1,22.05,22.05,22.05,22.05,5
20150501|2015-04-01 06:00,1,22.1,22.15,22.1,22.15,70
20150501|2015-04-01 06:30,1,22.15,22.25,22.15,22.25,10
20150501|2015-04-01 07:00,1,22.25,22.3,22.25,22.3,46
20150501|2015-04-01 07:30,1,22.3,22.3,22.25,22.25,95
20150501|2015-04-01 08:00,1,22.2,22.2,22.1,22.1,235
20150501|2015-04-01 08:30,1,22.15,22.45,22.1,22.45,401
20150501|2015-04-01 09:00,1,22.35,22.4,22.15,22.15,297
20150501|2015-04-01 09:30,1,22.2,22.25,22.1,22.2,358
20150501|2015-04-01 10:00,1,22.25,22.25,22.05,22.05,1336
20150501|2015-04-01 10:30,1,22.2,22.2,22.2,22.2,31
20150501|2015-04-01 14:00,1,22.3,22.3,22.3,22.3,10
20150501|2015-04-02 02:00,2,22.3,22.3,22.15,22.15,219
20150501|2015-04-02 02:30,2,22.2,22.2,22.15,22.15,34
20150501|2015-04-02 03:00,2,22.2,22.3,22.2,22.3,25
20150501|2015-04-02 03:30,2,22.25,22.25,22.25,22.25,11
20150501|2015-04-02 05:00,2,22.2,22.2,22.2,22.2,251
20150501|2015-04-02 05:30,2,22.2,22.2,22.2,22.2,25
20150501|2015-04-02 06:30,2,22.15,22.15,22.1,22.1,40
20150501|2015-04-02 07:30,2,22.1,22.1,22.05,22.1,96
20150501|2015-04-02 08:00,2,22.1,22.1,22,22.05,300
20150501|2015-04-02 08:30,2,22.1,22.1,21.95,21.95,52
20150501|2015-04-02 09:00,2,21.95,22,21.9,21.9,223
20150501|2015-04-02 09:30,2,21.95,22,21.95,21.95,217
20150501|2015-04-02 10:00,2,21.95,21.95,21.75,21.75,2233
20150501|2015-04-02 10:30,2,21.8,21.8,21.75,21.75,82
20150501|2015-04-02 11:00,2,21.85,21.9,21.85,21.9,42
20150501|2015-04-02 11:30,2,21.85,21.85,21.85,21.85,29
20150501|2015-04-02 12:00,2,21.85,21.85,21.85,21.85,2
20150501|2015-04-02 14:30,2,21.8,21.8,21.75,21.75,54
20150501|2015-04-07 02:00,7,21.45,21.45,21.3,21.3,66
20150501|2015-04-07 02:30,7,21.3,21.35,21.3,21.35,8
20150501|2015-04-07 03:00,7,21.35,21.4,21.35,21.4,216
20150501|2015-04-07 03:30,7,21.35,21.35,21.3,21.35,52
20150501|2015-04-07 04:00,7,21.3,21.35,21.3,21.35,183
20150501|2015-04-07 04:30,7,21.3,21.3,21.3,21.3,19
20150501|2015-04-07 05:00,7,21.35,21.35,21.2,21.2,550
20150501|2015-04-07 05:30,7,21.2,21.2,21.2,21.2,185
20150501|2015-04-07 06:00,7,21.15,21.15,21.15,21.15,60
20150501|2015-04-07 06:30,7,21.15,21.15,21.15,21.15,73
20150501|2015-04-07 07:00,7,21.15,21.15,21.15,21.15,399
20150501|2015-04-07 07:30,7,21.15,21.2,21.15,21.15,225
20150501|2015-04-07 08:00,7,21.1,21.2,21.1,21.2,930
20150501|2015-04-07 08:30,7,21.2,21.25,21.2,21.2,473
20150501|2015-04-07 09:00,7,21.2,21.2,21.1,21.1,547
20150501|2015-04-07 09:30,7,21.1,21.1,21.05,21.1,754
20150501|2015-04-07 10:00,7,21.1,21.2,21,21.05,1718
20150501|2015-04-07 10:30,7,21,21.05,20.95,21,330
20150501|2015-04-07 11:30,7,21,21.05,21,21.05,51
20150501|2015-04-07 12:30,7,21.05,21.05,21.05,21.05,1
20150501|2015-04-07 13:30,7,21,21,21,21,22
20150501|2015-04-07 14:00,7,20.95,21.05,20.95,21.05,26
20150501|2015-04-07 14:30,7,21.05,21.15,21.05,21.1,234
20150501|2015-04-08 02:00,8,21.05,21.1,21.05,21.05,261
20150501|2015-04-08 02:30,8,21,21.05,21,21,890
20150501|2015-04-08 03:00,8,21,21.05,21,21.05,31
20150501|2015-04-08 03:30,8,21,21,21,21,6
20150501|2015-04-08 04:00,8,21,21.05,21,21,137
20150501|2015-04-08 04:30,8,21,21,21,21,32
20150501|2015-04-08 05:00,8,21.05,21.1,21.05,21.1,97
20150501|2015-04-08 06:00,8,21.1,21.1,21.1,21.1,12
20150501|2015-04-08 07:00,8,21.1,21.1,21.1,21.1,62
20150501|2015-04-08 07:30,8,21.1,21.1,21.1,21.1,82
20150501|2015-04-08 08:00,8,21.05,21.05,21,21.05,155
20150501|2015-04-08 08:30,8,21.05,21.1,21.05,21.05,375
20150501|2015-04-08 09:00,8,21.05,21.15,21.05,21.1,237
20150501|2015-04-08 09:30,8,21.1,21.2,21.05,21.1,229
20150501|2015-04-08 10:00,8,21.1,21.1,20.9,20.95,1527
20150501|2015-04-08 10:30,8,20.95,20.95,20.9,20.95,381
20150501|2015-04-08 11:00,8,20.9,20.9,20.9,20.9,9
20150501|2015-04-08 13:00,8,20.95,21,20.95,21,11
20150501|2015-04-09 02:00,9,20.85,20.85,20.6,20.65,673
20150501|2015-04-09 02:30,9,20.6,20.7,20.6,20.65,230
20150501|2015-04-09 03:00,9,20.65,20.65,20.6,20.65,810
20150501|2015-04-09 03:30,9,20.7,20.7,20.65,20.7,723
20150501|2015-04-09 04:00,9,20.7,20.7,20.65,20.65,363
20150501|2015-04-09 04:30,9,20.65,20.65,20.6,20.65,178
20150501|2015-04-09 05:30,9,20.65,20.65,20.65,20.65,577
20150501|2015-04-09 06:00,9,20.65,20.65,20.65,20.65,1
20150501|2015-04-09 07:00,9,20.65,20.7,20.65,20.7,29
20150501|2015-04-09 07:30,9,20.65,20.7,20.6,20.65,980
20150501|2015-04-09 08:00,9,20.7,20.7,20.65,20.65,4
20150501|2015-04-09 08:30,9,20.65,20.7,20.65,20.7,189
20150501|2015-04-09 09:00,9,20.65,20.7,20.6,20.65,948
20150501|2015-04-09 09:30,9,20.6,20.7,20.55,20.7,153
20150501|2015-04-09 10:00,9,20.7,20.7,20.55,20.6,560
20150501|2015-04-09 10:30,9,20.6,20.6,20.5,20.5,500
20150501|2015-04-09 11:00,9,20.5,20.5,20.45,20.45,21
20150501|2015-04-09 11:30,9,20.45,20.5,20.45,20.45,12
20150501|2015-04-09 12:00,9,20.45,20.45,20.45,20.45,7
20150501|2015-04-09 12:30,9,20.45,20.45,20.45,20.45,2
20150501|2015-04-09 13:30,9,20.5,20.5,20.5,20.5,2
20150501|2015-04-09 14:00,9,20.45,20.45,20.4,20.4,14
20150501|2015-04-09 14:30,9,20.35,20.35,20.25,20.25,11
20150501|2015-04-10 02:00,10,20.15,20.25,20.15,20.25,264
20150501|2015-04-10 02:30,10,20.3,20.3,20.15,20.15,85
20150501|2015-04-10 03:00,10,20.2,20.25,20.2,20.2,244
20150501|2015-04-10 03:30,10,20.2,20.25,20.15,20.25,201
20150501|2015-04-10 04:00,10,20.25,20.25,20.2,20.25,603
20150501|2015-04-10 04:30,10,20.25,20.25,20.25,20.25,146
20150501|2015-04-10 05:00,10,20.2,20.2,20.15,20.15,32
20150501|2015-04-10 05:30,10,20.15,20.15,20.15,20.15,215
20150501|2015-04-10 06:00,10,20.1,20.15,20.1,20.1,37
20150501|2015-04-10 06:30,10,20.1,20.1,20.1,20.1,57
20150501|2015-04-10 07:00,10,20.05,20.1,20.05,20.1,282
20150501|2015-04-10 07:30,10,20.05,20.05,19.95,19.95,164
20150501|2015-04-10 08:00,10,19.95,20,19.9,20,202
20150501|2015-04-10 08:30,10,20.05,20.15,19.95,20.05,766
20150501|2015-04-10 09:00,10,20,20.05,19.95,20,946
20150501|2015-04-10 09:30,10,19.95,20.05,19.95,20,225
20150501|2015-04-10 10:00,10,20,20,19.75,19.8,662
20150501|2015-04-10 10:30,10,19.8,19.85,19.8,19.8,51
20150501|2015-04-10 11:30,10,19.8,19.8,19.75,19.75,64
20150501|2015-04-10 12:00,10,19.8,19.85,19.8,19.85,150
20150501|2015-04-10 12:30,10,19.85,19.85,19.85,19.85,1
20150501|2015-04-10 13:00,10,19.8,19.8,19.8,19.8,1
20150501|2015-04-10 13:30,10,19.8,19.8,19.8,19.8,4
20150501|2015-04-10 14:00,10,19.9,19.9,19.75,19.9,7
20150501|2015-04-10 14:30,10,19.75,19.75,19.7,19.7,12
20150501|2015-04-13 02:00,13,19.8,19.8,19.45,19.8,312
20150501|2015-04-13 02:30,13,19.75,19.75,19.6,19.6,252
20150501|2015-04-13 03:00,13,19.6,19.8,19.6,19.75,204
20150501|2015-04-13 03:30,13,19.8,19.8,19.75,19.75,241
20150501|2015-04-13 04:00,13,19.7,19.75,19.7,19.75,38
20150501|2015-04-13 04:30,13,19.75,19.75,19.75,19.75,298
20150501|2015-04-13 05:00,13,19.75,19.75,19.75,19.75,55
20150501|2015-04-13 05:30,13,19.7,19.75,19.7,19.75,57
20150501|2015-04-13 06:00,13,19.75,19.75,19.75,19.75,25
20150501|2015-04-13 06:30,13,19.75,19.75,19.75,19.75,113
20150501|2015-04-13 07:00,13,19.8,19.8,19.75,19.75,36
20150501|2015-04-13 07:30,13,19.75,19.75,19.75,19.75,62
20150501|2015-04-13 08:00,13,19.7,19.7,19.6,19.6,510
20150501|2015-04-13 08:30,13,19.6,19.6,19.6,19.6,224
20150501|2015-04-13 09:00,13,19.6,19.6,19.5,19.55,271
20150501|2015-04-13 09:30,13,19.55,19.6,19.5,19.55,493
20150501|2015-04-13 10:00,13,19.6,19.6,19.4,19.6,2362
20150501|2015-04-13 10:30,13,19.6,19.65,19.5,19.6,439
20150501|2015-04-13 11:00,13,19.6,19.6,19.6,19.6,196
20150501|2015-04-13 11:30,13,19.65,19.65,19.65,19.65,108
20150501|2015-04-13 12:00,13,19.7,19.9,19.7,19.9,180
20150501|2015-04-13 12:30,13,19.95,19.95,19.95,19.95,20
20150501|2015-04-13 13:00,13,19.8,19.9,19.75,19.9,102
20150501|2015-04-13 13:30,13,19.85,19.95,19.85,19.95,7
20150501|2015-04-13 14:00,13,19.95,20.05,19.9,20.05,27
20150501|2015-04-13 14:30,13,20.05,20.15,19.95,20.15,23
20150501|2015-04-14 02:00,14,19.8,19.9,19.8,19.9,259
20150501|2015-04-14 02:30,14,19.9,19.95,19.85,19.95,432
20150501|2015-04-14 03:00,14,19.95,20,19.9,19.95,112
20150501|2015-04-14 03:30,14,20,20.4,20,20.4,968
20150501|2015-04-14 04:00,14,20.35,20.6,20.25,20.55,875
20150501|2015-04-14 04:30,14,20.55,20.55,20.4,20.45,469
20150501|2015-04-14 05:00,14,20.4,20.4,20.2,20.2,195
20150501|2015-04-14 05:30,14,20.3,20.3,20.3,20.3,206
20150501|2015-04-14 06:00,14,20.25,20.25,20.2,20.2,16
20150501|2015-04-14 06:30,14,20.2,20.25,20.15,20.25,42
20150501|2015-04-14 07:00,14,20.25,20.25,20.2,20.2,9
20150501|2015-04-14 07:30,14,20.25,20.35,20.25,20.3,68
20150501|2015-04-14 08:00,14,20.35,20.45,20.35,20.4,1086
20150501|2015-04-14 08:30,14,20.4,20.4,20.3,20.4,347
20150501|2015-04-14 09:00,14,20.35,20.45,20.35,20.45,231
20150501|2015-04-14 09:30,14,20.45,20.55,20.4,20.45,477
20150501|2015-04-14 10:00,14,20.5,20.5,20.25,20.25,717
20150501|2015-04-14 10:30,14,20.35,20.35,20.25,20.35,140
20150501|2015-04-14 11:00,14,20.3,20.3,20.3,20.3,3
20150501|2015-04-14 11:30,14,20.15,20.15,20.15,20.15,10
20150501|2015-04-14 12:00,14,20.3,20.3,20.3,20.3,1
20150501|2015-04-14 14:00,14,20.3,20.3,20.3,20.3,1
20150501|2015-04-14 14:30,14,20.4,20.4,20.25,20.25,3
20150501|2015-04-15 02:00,15,20.3,20.3,20.15,20.15,203
20150501|2015-04-15 02:30,15,20.15,20.15,19.9,19.9,562
20150501|2015-04-15 03:00,15,19.9,19.95,19.85,19.9,318
20150501|2015-04-15 03:30,15,19.85,19.85,19.75,19.8,1038
20150501|2015-04-15 04:00,15,19.8,19.85,19.75,19.85,333
20150501|2015-04-15 04:30,15,19.85,19.85,19.8,19.85,30
20150501|2015-04-15 05:00,15,19.8,19.8,19.8,19.8,240
20150501|2015-04-15 05:30,15,19.85,20,19.85,20,960
20150501|2015-04-15 06:00,15,20,20,20,20,356
20150501|2015-04-15 06:30,15,20,20,19.9,19.95,1095
20150501|2015-04-15 07:00,15,19.95,19.95,19.95,19.95,6
20150501|2015-04-15 07:30,15,20,20,19.85,19.9,1644
20150501|2015-04-15 08:00,15,19.85,19.85,19.8,19.8,1044
20150501|2015-04-15 08:30,15,19.8,19.95,19.8,19.8,1129
20150501|2015-04-15 09:00,15,19.85,19.95,19.8,19.95,250
20150501|2015-04-15 09:30,15,19.9,19.9,19.85,19.85,350
20150501|2015-04-15 10:00,15,19.9,20,19.9,19.95,1886
20150501|2015-04-15 10:30,15,19.95,20,19.9,19.9,453
20150501|2015-04-15 11:00,15,19.95,19.95,19.85,19.85,33
20150501|2015-04-15 11:30,15,19.95,19.95,19.9,19.9,18
20150501|2015-04-15 12:30,15,19.9,19.9,19.9,19.9,43
20150501|2015-04-15 13:00,15,19.9,19.9,19.9,19.9,20
20150501|2015-04-15 13:30,15,19.9,19.9,19.9,19.9,2
20150501|2015-04-15 14:00,15,19.9,19.9,19.9,19.9,25
20150501|2015-04-16 02:00,16,20.05,20.25,20.05,20.15,266
20150501|2015-04-16 02:30,16,20.2,20.3,20.15,20.2,42
20150501|2015-04-16 03:00,16,20.2,20.25,20.15,20.15,682
20150501|2015-04-16 03:30,16,20.1,20.2,20.1,20.2,280
20150501|2015-04-16 04:00,16,20.15,20.2,20.1,20.1,211
20150501|2015-04-16 04:30,16,20.15,20.25,20.15,20.25,218
20150501|2015-04-16 05:00,16,20.3,20.65,20.3,20.65,484
20150501|2015-04-16 05:30,16,20.6,20.7,20.6,20.7,280
20150501|2015-04-16 06:00,16,20.7,20.8,20.7,20.7,495
20150501|2015-04-16 06:30,16,20.7,20.8,20.7,20.75,80
20150501|2015-04-16 07:00,16,20.75,20.75,20.75,20.75,22
20150501|2015-04-16 07:30,16,20.7,20.75,20.7,20.7,205
20150501|2015-04-16 08:00,16,20.7,20.7,20.6,20.65,492
20150501|2015-04-16 08:30,16,20.65,20.65,20.65,20.65,200
20150501|2015-04-16 09:00,16,20.65,20.7,20.6,20.7,682
20150501|2015-04-16 09:30,16,20.75,20.8,20.7,20.75,641
20150501|2015-04-16 10:00,16,20.7,20.75,20.55,20.6,770
20150501|2015-04-16 10:30,16,20.7,20.8,20.7,20.8,241
20150501|2015-04-16 11:00,16,20.75,20.75,20.65,20.65,344
20150501|2015-04-16 12:00,16,20.6,20.6,20.6,20.6,1
20150501|2015-04-16 12:30,16,20.55,20.6,20.55,20.55,110
20150501|2015-04-16 13:00,16,20.55,20.6,20.55,20.55,26
20150501|2015-04-16 13:30,16,20.5,20.5,20.5,20.5,2
20150501|2015-04-16 14:00,16,20.6,20.65,20.6,20.65,32
20150501|2015-04-16 14:30,16,20.6,20.6,20.6,20.6,3
20150501|2015-04-17 02:00,17,20.7,20.75,20.6,20.75,19
20150501|2015-04-17 02:30,17,20.7,20.75,20.65,20.75,177
20150501|2015-04-17 03:00,17,20.8,20.9,20.8,20.85,107
20150501|2015-04-17 03:30,17,20.85,20.85,20.8,20.85,1151
20150501|2015-04-17 04:00,17,20.85,21.15,20.85,21.05,501
20150501|2015-04-17 04:30,17,21,21.2,21,21.2,488
20150501|2015-04-17 05:00,17,21.25,22.7,21.25,22.55,3891
20150501|2015-04-17 05:30,17,22.45,22.8,21.9,21.9,3893
20150501|2015-04-17 06:00,17,21.9,22.05,21.75,21.8,496
20150501|2015-04-17 06:30,17,21.85,22.1,21.85,22,158
20150501|2015-04-17 07:00,17,21.95,22,21.8,21.95,1115
20150501|2015-04-17 07:30,17,21.9,21.9,21.85,21.9,353
20150501|2015-04-17 08:00,17,21.95,21.95,21.7,21.7,450
20150501|2015-04-17 08:30,17,21.7,21.95,21.7,21.95,223
20150501|2015-04-17 09:00,17,21.85,22.15,21.85,22.1,641
20150501|2015-04-17 09:30,17,22.1,22.45,22,22.4,2439
20150501|2015-04-17 10:00,17,22.4,22.85,22.25,22.85,7713
20150501|2015-04-17 10:30,17,22.85,22.9,22.4,22.4,604
20150501|2015-04-17 11:00,17,22.35,22.45,22.35,22.4,109
20150501|2015-04-17 11:30,17,22.45,22.45,22.3,22.35,170
20150501|2015-04-17 12:00,17,22.35,22.4,22.2,22.35,158
20150501|2015-04-17 12:30,17,22.4,23,22.4,23,620
20150501|2015-04-17 13:00,17,23,23.2,23,23,1226
20150501|2015-04-17 13:30,17,23,23,23,23,9
20150501|2015-04-17 14:00,17,23,23,22.95,22.95,10
20150501|2015-04-17 14:30,17,22.95,22.95,22.95,22.95,241
20150501|2015-04-20 02:00,20,22.55,22.55,21.9,21.95,451
20150501|2015-04-20 02:30,20,22.1,22.1,21.95,21.95,1460
20150501|2015-04-20 03:00,20,21.95,22.1,21.95,22,321
20150501|2015-04-20 03:30,20,22,22.05,21.9,21.9,349
20150501|2015-04-20 04:00,20,21.9,22.05,21.9,22,375
20150501|2015-04-20 04:30,20,22.1,22.2,22.1,22.1,132
20150501|2015-04-20 05:00,20,22.15,22.2,22.15,22.15,279
20150501|2015-04-20 05:30,20,22.1,22.1,21.95,21.95,741
20150501|2015-04-20 06:00,20,21.95,21.95,21.9,21.9,68
20150501|2015-04-20 06:30,20,22,22.05,21.95,22,80
20150501|2015-04-20 07:00,20,22,22,21.9,21.9,413
20150501|2015-04-20 07:30,20,21.9,21.95,21.85,21.85,548
20150501|2015-04-20 08:00,20,21.8,21.8,21.7,21.75,963
20150501|2015-04-20 08:30,20,21.8,21.9,21.5,21.6,2200
20150501|2015-04-20 09:00,20,21.6,21.7,21.6,21.6,651
20150501|2015-04-20 09:30,20,21.65,21.7,21.55,21.6,621
20150501|2015-04-20 10:00,20,21.6,21.95,21.6,21.8,2365
20150501|2015-04-20 10:30,20,21.8,21.9,21.8,21.85,90
20150501|2015-04-20 11:00,20,21.85,21.85,21.85,21.85,24
20150501|2015-04-20 11:30,20,21.85,21.9,21.45,21.45,471
20150501|2015-04-20 12:00,20,21.45,21.6,21.4,21.55,256
20150501|2015-04-20 12:30,20,21.5,21.55,21.45,21.5,216
20150501|2015-04-20 13:00,20,21.5,21.5,21.35,21.35,255
20150501|2015-04-20 13:30,20,21.4,21.4,21.4,21.4,2
20150501|2015-04-20 14:30,20,21.45,21.5,21.45,21.5,6
20150501|2015-04-21 02:00,21,21.2,21.3,21.15,21.2,1399
20150501|2015-04-21 02:30,21,21.2,21.25,21.2,21.25,74
20150501|2015-04-21 03:00,21,21.25,21.35,21.25,21.3,72
20150501|2015-04-21 03:30,21,21.35,21.55,21.35,21.5,350
20150501|2015-04-21 04:00,21,21.55,22,21.55,21.95,516
20150501|2015-04-21 04:30,21,21.95,22.25,21.95,21.95,982
20150501|2015-04-21 05:00,21,21.95,21.95,21.65,21.75,1081
20150501|2015-04-21 05:30,21,21.7,22,21.7,21.8,1161
20150501|2015-04-21 06:00,21,21.8,21.8,21.7,21.7,466
20150501|2015-04-21 06:30,21,21.7,21.7,21.45,21.45,893
20150501|2015-04-21 07:00,21,21.5,21.6,21.45,21.6,733
20150501|2015-04-21 07:30,21,21.6,21.7,21.45,21.45,350
20150501|2015-04-21 08:00,21,21.4,21.45,21.25,21.45,1600
20150501|2015-04-21 08:30,21,21.5,21.5,21.4,21.5,685
20150501|2015-04-21 09:00,21,21.55,21.7,21.55,21.7,1105
20150501|2015-04-21 09:30,21,21.75,21.95,21.75,21.95,1058
20150501|2015-04-21 10:00,21,22,22,21.8,21.95,1192
20150501|2015-04-21 10:30,21,21.95,22,21.9,21.95,213
20150501|2015-04-21 11:00,21,21.85,21.85,21.85,21.85,6
20150501|2015-04-21 13:00,21,21.8,21.8,21.8,21.8,4
20150501|2015-04-21 13:30,21,21.8,21.8,21.8,21.8,4
20150501|2015-04-21 14:30,21,21.85,21.95,21.8,21.85,11
20150501|2015-04-22 02:00,22,21.65,21.65,21.4,21.45,347
20150501|2015-04-22 02:30,22,21.55,22.1,21.55,22.05,962
20150501|2015-04-22 03:00,22,22.1,22.55,22.1,22.2,1778
20150501|2015-04-22 03:30,22,22.2,22.4,22.15,22.3,750
20150501|2015-04-22 04:00,22,22.4,22.45,22.25,22.25,478
20150501|2015-04-22 04:30,22,22.25,22.25,22,22.25,914
20150501|2015-04-22 05:00,22,22.25,22.5,22.25,22.4,1874
20150501|2015-04-22 05:30,22,22.4,22.5,22.3,22.35,210
20150501|2015-04-22 06:00,22,22.25,22.3,22.2,22.25,544
20150501|2015-04-22 06:30,22,22.25,22.3,22.2,22.2,136
20150501|2015-04-22 07:00,22,22.2,22.3,22.2,22.25,147
20150501|2015-04-22 07:30,22,22.2,22.2,21.95,21.95,489
20150501|2015-04-22 08:00,22,21.95,21.95,21.85,21.95,468
20150501|2015-04-22 08:30,22,21.95,22.1,21.95,21.95,1044
20150501|2015-04-22 09:00,22,22,22.2,21.95,22.05,973
20150501|2015-04-22 09:30,22,22.05,22.1,21.95,21.95,205
20150501|2015-04-22 10:00,22,21.9,22.2,21.9,22.15,1702
20150501|2015-04-22 10:30,22,22.15,22.2,22.1,22.1,348
20150501|2015-04-22 11:00,22,22.05,22.1,22.05,22.1,59
20150501|2015-04-22 13:00,22,21.95,21.95,21.95,21.95,1
20150501|2015-04-22 14:00,22,21.95,21.95,21.95,21.95,24
20150501|2015-04-22 14:30,22,21.95,21.95,21.9,21.9,7
20150501|2015-04-23 02:00,23,21.8,22.25,21.8,22.15,427
20150501|2015-04-23 02:30,23,22.15,22.45,22.15,22.35,1605
20150501|2015-04-23 03:00,23,22.4,22.45,22.3,22.4,1997
20150501|2015-04-23 03:30,23,22.4,22.55,22.2,22.2,560
20150501|2015-04-23 04:00,23,22.3,22.3,22.2,22.2,91
20150501|2015-04-23 04:30,23,22.3,22.3,22.1,22.2,651
20150501|2015-04-23 05:00,23,22.2,22.5,22.2,22.45,392
20150501|2015-04-23 05:30,23,22.45,22.5,22.4,22.4,168
20150501|2015-04-23 06:00,23,22.45,22.55,22.4,22.4,350
20150501|2015-04-23 06:30,23,22.45,22.6,22.35,22.35,977
20150501|2015-04-23 07:00,23,22.35,22.35,22.15,22.3,228
20150501|2015-04-23 07:30,23,22.25,22.35,22.2,22.25,320
20150501|2015-04-23 08:00,23,22.2,22.25,22.1,22.1,438
20150501|2015-04-23 08:30,23,22.1,22.15,22.05,22.05,1646
20150501|2015-04-23 09:00,23,22.05,22.25,22.05,22.25,1073
20150501|2015-04-23 09:30,23,22.2,22.3,22.2,22.3,896
20150501|2015-04-23 10:00,23,22.35,22.35,22.25,22.25,630
20150501|2015-04-23 10:30,23,22.3,22.3,22.1,22.1,229
20150501|2015-04-23 11:00,23,22.1,22.15,22.1,22.1,16
20150501|2015-04-23 11:30,23,22.05,22.05,22.05,22.05,71
20150501|2015-04-23 12:00,23,22.05,22.05,22,22,5
20150501|2015-04-23 12:30,23,22.05,22.05,22.05,22.05,14
20150501|2015-04-23 13:00,23,22,22,22,22,3
20150501|2015-04-23 14:00,23,22,22,21.95,22,11
20150501|2015-04-23 14:30,23,22.05,22.05,22.05,22.05,12
20150501|2015-04-24 02:00,24,22.15,22.15,22,22.05,2678
20150501|2015-04-24 02:30,24,22,22.1,21.85,22,479
20150501|2015-04-24 03:00,24,21.95,22,21.65,21.8,777
20150501|2015-04-24 03:30,24,21.8,21.8,21.6,21.7,427
20150501|2015-04-24 04:00,24,21.7,21.8,21.7,21.8,204
20150501|2015-04-24 04:30,24,21.85,22,21.85,21.95,569
20150501|2015-04-24 05:00,24,22,22.45,21.95,22.15,1812
20150501|2015-04-24 05:30,24,22.2,22.3,22.05,22.1,751
20150501|2015-04-24 06:00,24,22.1,22.15,22,22.1,575
20150501|2015-04-24 06:30,24,22.1,22.1,22,22.05,409
20150501|2015-04-24 07:00,24,22.05,22.05,21.95,22.05,88
20150501|2015-04-24 07:30,24,22.05,22.2,21.95,21.95,321
20150501|2015-04-24 08:00,24,21.95,22,21.9,21.9,250
20150501|2015-04-24 08:30,24,21.9,21.95,21.8,21.8,1517
20150501|2015-04-24 09:00,24,21.9,22.05,21.8,21.85,481
20150501|2015-04-24 09:30,24,21.9,21.9,21.8,21.9,236
20150501|2015-04-24 10:00,24,21.85,21.95,21.85,21.9,815
20150501|2015-04-24 10:30,24,21.85,21.85,21.75,21.75,326
20150501|2015-04-24 11:00,24,21.75,21.75,21.75,21.75,47
20150501|2015-04-24 11:30,24,21.75,21.8,21.75,21.8,24
20150501|2015-04-24 12:00,24,21.8,21.8,21.8,21.8,4
20150501|2015-04-24 12:30,24,21.8,21.8,21.8,21.8,322
20150501|2015-04-24 13:00,24,21.8,21.8,21.8,21.8,32
20150501|2015-04-24 13:30,24,21.8,21.8,21.8,21.8,2
20150501|2015-04-24 14:00,24,21.8,21.8,21.75,21.75,24
20150501|2015-04-24 14:30,24,21.75,21.75,21.75,21.75,1
20150501|2015-04-27 02:00,27,21.7,22.15,21.7,22.1,391
20150501|2015-04-27 02:30,27,22.1,22.25,22,22,302
20150501|2015-04-27 03:00,27,21.95,22,21.8,22,287
20150501|2015-04-27 03:30,27,21.85,21.85,21.8,21.8,111
20150501|2015-04-27 04:00,27,21.9,21.9,21.9,21.9,36
20150501|2015-04-27 04:30,27,21.9,21.9,21.7,21.75,566
20150501|2015-04-27 05:00,27,21.75,21.75,21.6,21.6,215
20150501|2015-04-27 05:30,27,21.6,21.6,21.55,21.55,318
20150501|2015-04-27 06:00,27,21.55,21.55,21.4,21.45,369
20150501|2015-04-27 06:30,27,21.5,21.5,21.35,21.35,339
20150501|2015-04-27 07:00,27,21.35,21.45,21.25,21.4,544
20150501|2015-04-27 07:30,27,21.4,21.4,21.3,21.3,271
20150501|2015-04-27 08:00,27,21.3,21.3,21.1,21.15,854
20150501|2015-04-27 08:30,27,21.2,21.2,21.05,21.05,826
20150501|2015-04-27 09:00,27,21,21.1,20.95,21.1,519
20150501|2015-04-27 09:30,27,21.05,21.15,21,21.15,283
20150501|2015-04-27 10:00,27,21.15,21.25,20.95,20.95,718
20150501|2015-04-27 10:30,27,20.95,21.05,20.95,21.05,355
20150501|2015-04-27 11:00,27,21.1,21.3,21.1,21.3,107
20150501|2015-04-27 11:30,27,21.3,21.3,21.3,21.3,4
20150501|2015-04-27 12:00,27,21.4,21.4,21.4,21.4,97
20150501|2015-04-27 13:30,27,21.4,21.4,21.4,21.4,18
20150501|2015-04-27 14:00,27,21.45,21.45,21.45,21.45,1
20150501|2015-04-27 14:30,27,21.5,21.5,21.5,21.5,104
20150501|2015-04-28 02:00,28,21.35,21.4,21.15,21.25,364
20150501|2015-04-28 02:30,28,21.2,21.35,21.2,21.35,541
20150501|2015-04-28 03:00,28,21.4,21.4,21.1,21.2,1117
20150501|2015-04-28 03:30,28,21.25,21.3,21.2,21.2,898
20150501|2015-04-28 04:00,28,21.2,21.3,21.2,21.3,284
20150501|2015-04-28 04:30,28,21.3,21.4,21.3,21.4,637
20150501|2015-04-28 05:00,28,21.4,21.45,21.35,21.45,520
20150501|2015-04-28 05:30,28,21.5,21.65,21.45,21.6,184
20150501|2015-04-28 06:00,28,21.7,21.7,21.55,21.6,248
20150501|2015-04-28 06:30,28,21.6,21.6,21.5,21.55,409
20150501|2015-04-28 07:00,28,21.5,21.65,21.45,21.65,494
20150501|2015-04-28 07:30,28,21.6,21.6,21.55,21.6,123
20150501|2015-04-28 08:00,28,21.55,21.55,21.55,21.55,120
20150501|2015-04-28 08:30,28,21.5,21.65,21.45,21.65,190
20150501|2015-04-28 09:00,28,21.7,22.2,21.65,21.95,1284
20150501|2015-04-28 09:30,28,22,22,21.4,21.6,1345
20150501|2015-04-28 10:00,28,21.55,21.6,21.35,21.55,2240
20150501|2015-04-28 10:30,28,21.55,21.6,21.5,21.5,253
20150501|2015-04-28 11:00,28,21.45,21.45,21.45,21.45,95
20150501|2015-04-28 11:30,28,21.4,21.4,21.4,21.4,105
20150501|2015-04-28 13:30,28,21.35,21.4,21.35,21.4,16
20150501|2015-04-28 14:30,28,21.35,21.35,21.25,21.25,209
20150501|2015-04-29 02:00,29,21.1,21.5,21.1,21.45,629
20150501|2015-04-29 02:30,29,21.5,21.75,21.5,21.5,191
20150501|2015-04-29 03:00,29,21.5,21.6,21.45,21.5,371
20150501|2015-04-29 03:30,29,21.45,21.5,21.4,21.45,182
20150501|2015-04-29 04:00,29,21.5,21.7,21.5,21.7,295
20150501|2015-04-29 04:30,29,21.65,21.65,21.65,21.65,96
20150501|2015-04-29 05:00,29,21.75,21.8,21.75,21.75,121
20150501|2015-04-29 05:30,29,21.75,21.75,21.65,21.65,372
20150501|2015-04-29 06:00,29,21.75,21.95,21.75,21.95,250
20150501|2015-04-29 06:30,29,22,22,21.85,21.85,626
20150501|2015-04-29 07:00,29,21.9,22.05,21.9,22,689
20150501|2015-04-29 07:30,29,22,22.45,21.95,22,2085
20150501|2015-04-29 08:00,29,22.05,22.1,21.95,22.1,736
20150501|2015-04-29 08:30,29,22.1,22.2,21.95,22.2,1081
20150501|2015-04-29 09:00,29,22.25,22.9,22.25,22.6,2730
20150501|2015-04-29 09:30,29,22.6,22.6,22.25,22.35,1275
20150501|2015-04-29 10:00,29,22.4,22.5,22.2,22.5,2268
20150501|2015-04-29 10:30,29,22.5,22.55,22.4,22.5,842
20150501|2015-04-29 11:00,29,22.55,22.7,22.55,22.65,219
20150501|2015-04-29 11:30,29,22.7,22.7,22.5,22.5,40
20150501|2015-04-29 12:30,29,22.55,22.55,22.45,22.5,30
20150501|2015-04-29 13:00,29,22.5,22.5,22.15,22.45,90
20150501|2015-04-29 13:30,29,22.4,22.4,22.4,22.4,4
20150501|2015-04-29 14:00,29,22.4,22.4,22.4,22.4,57
20150501|2015-04-30 02:00,30,22.65,23,22.6,22.85,590
20150501|2015-04-30 02:30,30,22.95,23.05,22.8,23,588
20150501|2015-04-30 03:00,30,23,23.2,22.85,22.85,664
20150501|2015-04-30 03:30,30,22.85,22.85,22.45,22.55,912
20150501|2015-04-30 04:00,30,22.65,22.85,22.65,22.85,284
20150501|2015-04-30 04:30,30,22.9,23,22.7,22.8,324
20150501|2015-04-30 05:00,30,22.8,22.8,22.65,22.75,368
20150501|2015-04-30 05:30,30,22.85,22.85,22.7,22.7,248
20150501|2015-04-30 06:00,30,22.75,22.75,22.5,22.6,488
20150501|2015-04-30 06:30,30,22.6,22.65,22.5,22.6,99
20150501|2015-04-30 07:00,30,22.5,22.5,22.4,22.45,190
20150501|2015-04-30 07:30,30,22.45,22.55,22.3,22.5,166
20150501|2015-04-30 08:00,30,22.5,22.65,22.5,22.5,280
20150501|2015-04-30 08:30,30,22.5,22.7,22.35,22.7,433
20150501|2015-04-30 09:00,30,22.75,22.8,22.6,22.65,648
20150501|2015-04-30 09:30,30,22.65,22.7,22.55,22.65,586
20150501|2015-04-30 10:00,30,22.65,22.65,22.35,22.45,1162
20150501|2015-04-30 10:30,30,22.35,22.5,22.3,22.5,565
20150501|2015-04-30 11:30,30,22.5,22.8,22.5,22.8,147
20150501|2015-04-30 12:00,30,22.8,22.8,22.75,22.75,52
20150501|2015-04-30 12:30,30,22.75,22.75,22.65,22.65,8
20150501|2015-04-30 13:00,30,22.75,22.75,22.75,22.75,1
20150501|2015-04-30 13:30,30,22.8,22.9,22.8,22.9,6
20150501|2015-04-30 14:00,30,23,23.1,22.95,23.1,16
20150501|2015-04-30 14:30,30,22.9,22.9,22.85,22.9,39
20150501|2015-05-04 02:00,4,22.55,23.1,22.35,23,1180
20150501|2015-05-04 02:30,4,23,23,22.65,22.9,1638
20150501|2015-05-04 03:00,4,22.9,22.9,22.45,22.5,885
20150501|2015-05-04 03:30,4,22.45,22.45,22.35,22.4,175
20150501|2015-05-04 04:00,4,22.4,22.4,22.25,22.25,195
20150501|2015-05-04 04:30,4,22.25,22.3,22.15,22.25,380
20150501|2015-05-04 05:00,4,22.2,22.25,22.2,22.2,156
20150501|2015-05-04 05:30,4,22.2,22.2,22,22,377
20150501|2015-05-04 06:00,4,22,22,21.95,21.95,134
20150501|2015-05-04 06:30,4,21.95,21.95,21.9,21.95,76
20150501|2015-05-04 07:00,4,22,22,22,22,46
20150501|2015-05-04 07:30,4,21.95,22.15,21.9,22.15,356
20150501|2015-05-04 08:00,4,22.15,22.45,22.15,22.3,230
20150501|2015-05-04 08:30,4,22.25,22.35,22.2,22.35,392
20150501|2015-05-04 09:00,4,22.35,22.4,22.25,22.25,577
20150501|2015-05-04 09:30,4,22.25,22.3,22.15,22.25,407
20150501|2015-05-04 10:00,4,22.25,22.3,22.05,22.3,1464
20150501|2015-05-04 10:30,4,22.3,22.35,22.3,22.35,30
20150501|2015-05-04 11:00,4,22.35,22.35,22.35,22.35,65
20150501|2015-05-04 11:30,4,22.35,22.35,22.35,22.35,5
20150501|2015-05-04 12:00,4,22.4,22.45,22.4,22.45,125
20150501|2015-05-04 12:30,4,22.4,22.4,22.4,22.4,4
20150501|2015-05-04 13:00,4,22.4,22.4,22.4,22.4,4
20150501|2015-05-04 13:30,4,22.4,22.4,22.4,22.4,1
20150501|2015-05-04 14:00,4,22.4,22.4,22.4,22.4,6
20150501|2015-05-05 02:00,5,22.4,22.6,22.35,22.5,529
20150501|2015-05-05 02:30,5,22.5,22.5,22.2,22.2,1435
20150501|2015-05-05 03:00,5,22.2,22.3,22.05,22.05,597
20150501|2015-05-05 03:30,5,22,22.2,22,22.1,392
20150501|2015-05-05 04:00,5,22.1,22.3,22.1,22.25,178
20150501|2015-05-05 04:30,5,22.25,22.3,22.1,22.2,126
20150501|2015-05-05 05:00,5,22.2,22.45,22.2,22.35,250
20150501|2015-05-05 05:30,5,22.4,22.55,22.4,22.55,231
20150501|2015-05-05 06:00,5,22.55,22.6,22.35,22.4,560
20150501|2015-05-05 06:30,5,22.45,22.55,22.35,22.45,253
20150501|2015-05-05 07:00,5,22.45,22.5,22.25,22.5,333
20150501|2015-05-05 07:30,5,22.5,22.85,22.5,22.75,1375
20150501|2015-05-05 08:00,5,22.75,22.75,22.5,22.5,1659
20150501|2015-05-05 08:30,5,22.5,22.75,22.4,22.75,467
20150501|2015-05-05 09:00,5,22.75,23.05,22.75,22.85,1201
20150501|2015-05-05 09:30,5,22.85,23.1,22.75,22.8,1562
20150501|2015-05-05 10:00,5,22.8,23.3,22.8,23.3,3815
20150501|2015-05-05 10:30,5,23.3,23.3,23.15,23.15,393
20150501|2015-05-05 11:00,5,23.15,23.15,22.95,22.95,145
20150501|2015-05-05 11:30,5,22.9,22.95,22.9,22.95,32
20150501|2015-05-05 12:00,5,22.95,23.15,22.95,23.15,78
20150501|2015-05-05 12:30,5,22.95,23,22.9,23,35
20150501|2015-05-05 13:00,5,23,23,22.9,22.9,15
20150501|2015-05-05 13:30,5,23,23,23,23,3
20150501|2015-05-05 14:30,5,23.1,23.2,23.1,23.2,5
20150501|2015-05-06 02:00,6,23.15,23.35,23.15,23.2,342
20150501|2015-05-06 02:30,6,23.2,23.6,23,23.35,2075
20150501|2015-05-06 03:00,6,23.35,23.35,23.1,23.15,1241
20150501|2015-05-06 03:30,6,23.25,23.5,23.25,23.4,644
20150501|2015-05-06 04:00,6,23.4,23.45,23.1,23.35,379
20150501|2015-05-06 04:30,6,23.3,23.4,23.25,23.4,269
20150501|2015-05-06 05:00,6,23.4,23.5,23.25,23.4,312
20150501|2015-05-06 05:30,6,23.45,23.45,23.3,23.4,100
20150501|2015-05-06 06:00,6,23.4,23.4,23.15,23.15,542
20150501|2015-05-06 06:30,6,23.15,23.25,23.1,23.25,153
20150501|2015-05-06 07:00,6,23.25,23.35,23.2,23.3,197
20150501|2015-05-06 07:30,6,23.25,23.5,23.25,23.5,683
20150501|2015-05-06 08:00,6,23.45,23.55,23.2,23.2,1551
20150501|2015-05-06 08:30,6,23.25,23.65,23.2,23.55,3642
20150501|2015-05-06 09:00,6,23.55,23.75,23.45,23.45,1420
20150501|2015-05-06 09:30,6,23.45,23.65,23.3,23.4,1120
20150501|2015-05-06 10:00,6,23.4,23.6,23.35,23.35,2793
20150501|2015-05-06 10:30,6,23.35,23.5,23.3,23.35,159
20150501|2015-05-06 11:00,6,23.35,23.45,23.35,23.45,416
20150501|2015-05-06 11:30,6,23.5,23.5,23.5,23.5,4
20150501|2015-05-06 12:00,6,23.5,23.6,23.5,23.55,46
20150501|2015-05-06 12:30,6,23.6,23.75,23.6,23.75,14
20150501|2015-05-06 13:00,6,23.65,23.9,23.65,23.9,75
20150501|2015-05-06 13:30,6,23.95,23.95,23.95,23.95,2
20150501|2015-05-06 14:30,6,23.5,23.5,23.45,23.5,6
20150501|2015-05-07 02:00,7,24,24.15,23.95,24,744
20150501|2015-05-07 02:30,7,24,24.2,23.7,23.9,313
20150501|2015-05-07 03:00,7,24.05,24.1,23.9,23.95,137
20150501|2015-05-07 03:30,7,24.05,24.1,23.95,23.95,343
20150501|2015-05-07 04:00,7,24.05,24.35,24,24.25,1066
20150501|2015-05-07 04:30,7,24.1,24.35,24,24,217
20150501|2015-05-07 05:00,7,23.95,23.95,23.8,23.9,264
20150501|2015-05-07 06:00,7,23.75,23.8,23.65,23.75,275
20150501|2015-05-07 06:30,7,23.7,23.7,23.4,23.4,149
20150501|2015-05-07 07:00,7,23.45,23.5,23.05,23.1,691
20150501|2015-05-07 07:30,7,23.1,23.3,22.95,23.3,378
20150501|2015-05-07 08:00,7,23.25,23.25,23.1,23.2,514
20150501|2015-05-07 08:30,7,23.15,23.4,23.1,23.4,894
20150501|2015-05-07 09:00,7,23.45,23.55,23.1,23.25,890
20150501|2015-05-07 09:30,7,23.25,23.3,23.05,23.05,931
20150501|2015-05-07 10:00,7,23.1,23.1,22.8,23.1,1065
20150501|2015-05-07 10:30,7,23.05,23.1,23,23.1,245
20150501|2015-05-07 11:00,7,23.1,23.1,22.95,22.95,68
20150501|2015-05-07 12:30,7,22.95,22.95,22.95,22.95,7
20150501|2015-05-07 14:30,7,23.05,23.05,23.05,23.05,8
20150501|2015-05-08 02:00,8,22.55,22.65,22.55,22.65,414
20150501|2015-05-08 02:30,8,22.6,22.75,22.5,22.5,537
20150501|2015-05-08 03:00,8,22.55,22.6,22.45,22.55,448
20150501|2015-05-08 03:30,8,22.5,22.55,22.4,22.45,924
20150501|2015-05-08 04:00,8,22.45,22.5,22.45,22.5,55
20150501|2015-05-08 04:30,8,22.5,22.5,22.45,22.45,38
20150501|2015-05-08 05:00,8,22.55,22.55,22.45,22.45,79
20150501|2015-05-08 05:30,8,22.4,22.4,22.4,22.4,129
20150501|2015-05-08 06:00,8,22.35,22.4,22.25,22.25,56
20150501|2015-05-08 06:30,8,22.3,22.35,22.3,22.35,81
20150501|2015-05-08 07:00,8,22.4,22.4,22.25,22.25,119
20150501|2015-05-08 07:30,8,22.25,22.25,21.6,21.7,1848
20150501|2015-05-08 08:00,8,21.7,21.9,21.7,21.9,515
20150501|2015-05-08 08:30,8,21.85,21.9,21.6,21.65,558
20150501|2015-05-08 09:00,8,21.6,21.7,21.45,21.45,1139
20150501|2015-05-08 09:30,8,21.5,21.5,21.25,21.3,1707
20150501|2015-05-08 10:00,8,21.3,21.35,21,21.05,2868
20150501|2015-05-08 10:30,8,21.05,21.15,21.05,21.05,148
20150501|2015-05-08 11:00,8,21,21.1,21,21.1,108
20150501|2015-05-08 11:30,8,21.15,21.15,21.15,21.15,28
20150501|2015-05-08 12:00,8,21.1,21.1,21.1,21.1,13
20150501|2015-05-08 14:00,8,21,21,20.95,20.95,16
20150501|2015-05-11 02:00,11,21.15,21.4,21.1,21.3,854
20150501|2015-05-11 02:30,11,21.4,21.4,21.15,21.2,722
20150501|2015-05-11 03:00,11,21.25,21.45,21.25,21.45,1728
20150501|2015-05-11 03:30,11,21.45,21.55,21.45,21.5,611
20150501|2015-05-11 04:00,11,21.5,21.6,21.4,21.55,402
20150501|2015-05-11 04:30,11,21.5,21.5,21.4,21.5,113
20150501|2015-05-11 05:00,11,21.5,21.5,21.45,21.45,128
20150501|2015-05-11 05:30,11,21.45,21.45,21.45,21.45,10
20150501|2015-05-11 06:00,11,21.4,21.4,21.25,21.3,110
20150501|2015-05-11 06:30,11,21.15,21.15,21.15,21.15,1
20150501|2015-05-11 07:00,11,21.1,21.15,21.05,21.1,541
20150501|2015-05-11 07:30,11,21.15,21.25,21.15,21.25,161
20150501|2015-05-11 08:00,11,21.25,21.3,21.25,21.25,56
20150501|2015-05-11 08:30,11,21.3,21.4,21.25,21.3,206
20150501|2015-05-11 09:00,11,21.35,21.35,21.25,21.35,427
20150501|2015-05-11 09:30,11,21.4,21.45,21.15,21.15,331
20150501|2015-05-11 10:00,11,21.2,21.2,21,21.2,1805
20150501|2015-05-11 10:30,11,21.2,21.25,21.1,21.1,283
20150501|2015-05-11 11:00,11,21.3,21.35,21.3,21.35,13
20150501|2015-05-11 11:30,11,21.3,21.35,21.3,21.35,10
20150501|2015-05-11 12:30,11,21.25,21.25,21.25,21.25,45
20150501|2015-05-11 13:30,11,21.4,21.4,21.4,21.4,36
20150501|2015-05-11 14:00,11,21.4,21.4,21.4,21.4,25
20150501|2015-05-11 14:30,11,21.5,21.5,21.5,21.5,14
20150501|2015-05-12 02:00,12,21.9,22.25,21.9,21.95,569
20150501|2015-05-12 02:30,12,22,22.15,22,22.15,498
20150501|2015-05-12 03:00,12,22.15,22.6,22.15,22.55,984
20150501|2015-05-12 03:30,12,22.55,22.8,22.5,22.65,455
20150501|2015-05-12 04:00,12,22.65,22.7,22.45,22.55,371
20150501|2015-05-12 04:30,12,22.6,22.65,22.3,22.4,531
20150501|2015-05-12 05:00,12,22.35,22.45,22.35,22.35,225
20150501|2015-05-12 05:30,12,22.3,22.4,22.2,22.4,271
20150501|2015-05-12 06:00,12,22.35,22.4,22.1,22.4,470
20150501|2015-05-12 06:30,12,22.4,22.5,22.35,22.35,391
20150501|2015-05-12 07:00,12,22.3,22.35,22.25,22.35,580
20150501|2015-05-12 07:30,12,22.35,22.4,22.1,22.1,564
20150501|2015-05-12 08:00,12,22.15,22.2,22.05,22.05,443
20150501|2015-05-12 08:30,12,22.05,22.35,22.05,22.25,532
20150501|2015-05-12 09:00,12,22.3,22.55,22.2,22.55,640
20150501|2015-05-12 09:30,12,22.5,22.5,22.05,22.1,970
20150501|2015-05-12 10:00,12,22.05,22.3,21.95,22.3,628
20150501|2015-05-12 10:30,12,22.25,22.35,22.25,22.3,343
20150501|2015-05-12 11:00,12,22.3,22.3,22.3,22.3,14
20150501|2015-05-12 11:30,12,22.25,22.25,22.25,22.25,254
20150501|2015-05-12 12:30,12,22.1,22.2,22.1,22.2,20
20150501|2015-05-12 13:30,12,22.15,22.2,22,22,51
20150501|2015-05-12 14:00,12,22.05,22.05,22.05,22.05,12
20150501|2015-05-12 14:30,12,22.05,22.05,22.05,22.05,13
20150501|2015-05-13 02:00,13,22,22,21.8,22,195
20150501|2015-05-13 02:30,13,21.9,21.9,21.65,21.65,726
20150501|2015-05-13 03:00,13,21.5,21.6,21.5,21.55,149
20150501|2015-05-13 03:30,13,21.5,21.7,21.5,21.65,298
20150501|2015-05-13 04:00,13,21.55,21.65,21.55,21.65,173
20150501|2015-05-13 04:30,13,21.7,21.75,21.65,21.7,122
20150501|2015-05-13 05:00,13,21.7,21.75,21.65,21.7,63
20150501|2015-05-13 05:30,13,21.7,21.7,21.65,21.65,291
20150501|2015-05-13 06:00,13,21.65,21.75,21.65,21.75,85
20150501|2015-05-13 06:30,13,21.7,21.75,21.65,21.65,162
20150501|2015-05-13 07:00,13,21.6,21.6,21.55,21.6,66
20150501|2015-05-13 07:30,13,21.6,21.85,21.55,21.8,793
20150501|2015-05-13 08:00,13,21.9,22.1,21.8,21.8,569
20150501|2015-05-13 08:30,13,21.85,21.9,21.55,21.65,493
20150501|2015-05-13 09:00,13,21.6,21.6,21.45,21.6,1048
20150501|2015-05-13 09:30,13,21.6,22.25,21.6,22.15,1321
20150501|2015-05-13 10:00,13,22.3,22.35,22.1,22.2,1560
20150501|2015-05-13 10:30,13,22.2,22.25,22.15,22.25,776
20150501|2015-05-13 11:00,13,22.15,22.4,22.05,22.4,166
20150501|2015-05-13 11:30,13,22.45,22.55,22.25,22.25,113
20150501|2015-05-13 12:00,13,22.1,22.15,22.1,22.15,34
20150501|2015-05-13 12:30,13,22.2,22.2,22.2,22.2,5
20150501|2015-05-13 13:00,13,22.2,22.25,22.2,22.25,37
20150501|2015-05-13 13:30,13,22.25,22.25,22.25,22.25,2
20150501|2015-05-13 14:00,13,22.3,22.3,22.15,22.15,14
20150501|2015-05-13 14:30,13,22.25,22.25,22.25,22.25,4
20150501|2015-05-14 02:00,14,22.3,22.75,22.15,22.4,411
20150501|2015-05-14 02:30,14,22.4,22.55,22.15,22.15,940
20150501|2015-05-14 03:00,14,22.25,22.4,22.15,22.25,312
20150501|2015-05-14 03:30,14,22.2,22.2,21.9,21.95,180
20150501|2015-05-14 04:00,14,22.05,22.05,22,22,17
20150501|2015-05-14 04:30,14,21.95,22,21.85,22,226
20150501|2015-05-14 05:00,14,22.05,22.05,21.9,22,43
20150501|2015-05-14 05:30,14,22.05,22.05,21.95,21.95,53
20150501|2015-05-14 06:00,14,21.95,22.05,21.9,21.9,195
20150501|2015-05-14 06:30,14,21.9,21.9,21.75,21.8,36
20150501|2015-05-14 07:00,14,21.8,21.8,21.8,21.8,17
20150501|2015-05-14 07:30,14,21.85,21.85,21.8,21.8,63
20150501|2015-05-14 08:00,14,21.75,21.75,21.6,21.7,337
20150501|2015-05-14 08:30,14,21.65,21.7,21.55,21.55,250
20150501|2015-05-14 09:00,14,21.65,21.65,21.4,21.45,630
20150501|2015-05-14 09:30,14,21.45,21.5,21.25,21.3,1075
20150501|2015-05-14 10:00,14,21.25,21.5,21.25,21.35,1041
20150501|2015-05-14 10:30,14,21.35,21.45,21.35,21.45,149
20150501|2015-05-14 11:00,14,21.4,21.4,21.4,21.4,5
20150501|2015-05-14 11:30,14,21.35,21.35,21.35,21.35,15
20150501|2015-05-14 12:00,14,21.35,21.35,21.35,21.35,57
20150501|2015-05-14 13:00,14,21.35,21.35,21.35,21.35,4
20150501|2015-05-14 13:30,14,21.35,21.35,21.35,21.35,12
20150501|2015-05-14 14:00,14,21.35,21.35,21.3,21.3,25
20150501|2015-05-14 14:30,14,21.4,21.4,21.4,21.4,10
20150501|2015-05-15 02:00,15,21.2,21.3,21.1,21.25,368
20150501|2015-05-15 02:30,15,21.25,21.3,21.2,21.3,470
20150501|2015-05-15 03:00,15,21.3,21.3,21.1,21.2,456
20150501|2015-05-15 03:30,15,21.2,21.2,21,21,247
20150501|2015-05-15 04:00,15,21,21,20.85,20.85,122
20150501|2015-05-15 04:30,15,20.85,21.05,20.8,21,884
20150501|2015-05-15 05:00,15,21,21.15,21,21.15,665
20150501|2015-05-15 05:30,15,21.15,21.15,21.1,21.15,188
20150501|2015-05-15 06:00,15,21.1,21.3,21.1,21.2,83
20150501|2015-05-15 06:30,15,21.25,21.25,21.1,21.1,64
20150501|2015-05-15 07:00,15,21.15,21.15,21.05,21.1,29
20150501|2015-05-15 07:30,15,21.15,21.2,21.1,21.1,135
20150501|2015-05-15 08:00,15,21.15,21.45,21.15,21.45,443
20150501|2015-05-15 08:30,15,21.45,21.55,21.4,21.5,462
20150501|2015-05-15 09:00,15,21.55,21.85,21.55,21.75,886
20150501|2015-05-15 09:30,15,21.75,21.9,21.65,21.75,1328
20150501|2015-05-15 10:00,15,21.8,21.85,21.65,21.7,2094
20150501|2015-05-15 10:30,15,21.75,21.75,21.7,21.75,822
20150501|2015-05-15 11:00,15,21.65,21.65,21.65,21.65,58
20150501|2015-05-15 11:30,15,21.7,21.75,21.65,21.65,65
20150501|2015-05-15 13:30,15,21.6,21.6,21.6,21.6,100
20150501|2015-05-15 14:00,15,21.6,21.6,21.6,21.6,1
20150501|2015-05-18 02:00,18,21.75,21.75,21.4,21.45,248
20150501|2015-05-18 02:30,18,21.4,21.55,21.35,21.5,522
20150501|2015-05-18 03:00,18,21.45,21.55,21.25,21.45,367
20150501|2015-05-18 03:30,18,21.5,21.5,21.35,21.35,259
20150501|2015-05-18 04:00,18,21.35,21.45,21.35,21.4,396
20150501|2015-05-18 04:30,18,21.35,21.55,21.35,21.5,369
20150501|2015-05-18 05:00,18,21.55,21.75,21.55,21.7,489
20150501|2015-05-18 05:30,18,21.65,21.75,21.55,21.55,133
20150501|2015-05-18 06:00,18,21.5,21.75,21.5,21.75,450
20150501|2015-05-18 06:30,18,21.8,21.9,21.7,21.7,1370
20150501|2015-05-18 07:00,18,21.7,21.7,21.6,21.7,112
20150501|2015-05-18 07:30,18,21.7,21.7,21.5,21.6,309
20150501|2015-05-18 08:00,18,21.55,21.6,21.35,21.35,702
20150501|2015-05-18 08:30,18,21.4,21.45,21.3,21.3,2028
20150501|2015-05-18 09:00,18,21.35,21.45,21.2,21.35,1596
20150501|2015-05-18 09:30,18,21.35,21.35,21.15,21.2,467
20150501|2015-05-18 10:00,18,21.15,21.3,20.85,20.85,4628
20150501|2015-05-18 10:30,18,20.85,20.85,20.65,20.75,318
20150501|2015-05-18 11:00,18,20.75,20.75,20.7,20.7,20
20150501|2015-05-18 11:30,18,20.8,20.85,20.8,20.8,39
20150501|2015-05-18 12:00,18,20.85,20.85,20.8,20.8,26
20150501|2015-05-18 12:30,18,20.8,20.8,20.8,20.8,54
20150501|2015-05-18 13:00,18,20.8,20.8,20.8,20.8,12
20150501|2015-05-18 13:30,18,20.8,20.8,20.8,20.8,22
20150501|2015-05-18 14:00,18,20.8,20.8,20.8,20.8,7
20150501|2015-05-18 14:30,18,20.85,20.85,20.85,20.85,15
20150501|2015-05-19 02:00,19,20.4,20.4,19.2,19.85,1283
20150501|2015-05-19 02:30,19,19.85,19.95,19.85,19.95,1130
20150501|2015-05-19 03:00,19,19.95,19.95,19.9,19.9,743
20150501|2015-05-19 03:30,19,19.95,19.95,19.95,19.95,214
20150501|2015-05-19 04:00,19,19.95,20.05,19.9,19.95,2043
20150501|2015-05-19 04:30,19,19.95,20,19.85,20,515
20150501|2015-05-19 05:00,19,19.95,20,19.9,19.9,246
20150501|2015-05-19 05:30,19,19.9,19.95,19.85,19.9,595
20150501|2015-05-19 06:00,19,19.9,19.95,19.9,19.95,272
20150501|2015-05-19 06:30,19,19.95,19.95,19.95,19.95,265
20150501|2015-05-19 07:00,19,19.95,20,19.95,19.95,468
20150501|2015-05-19 07:30,19,19.95,20,19.9,19.95,1229
20150501|2015-05-19 08:00,19,19.95,20.1,19.95,20.05,710
20150501|2015-05-19 08:30,19,20.05,20.2,20,20.05,1580
20150501|2015-05-19 09:00,19,20.05,20.2,19.95,20,2154
20150501|2015-05-19 09:30,19,20,20,19.85,19.95,990
20150501|2015-05-19 10:00,19,19.9,19.95,19.65,19.7,1049
20150501|2015-05-19 10:30,19,19.7,19.8,19.7,19.8,207
20150501|2015-05-19 11:00,19,19.8,19.85,19.8,19.8,142
20150501|2015-05-19 11:30,19,19.8,19.85,19.8,19.85,332
20150501|2015-05-19 12:30,19,19.8,19.8,19.7,19.7,66
20150501|2015-05-19 13:00,19,19.75,19.75,19.75,19.75,9
20150501|2015-05-19 13:30,19,19.8,19.8,19.8,19.8,30
20150501|2015-05-19 14:00,19,19.8,19.8,19.8,19.8,84
20150501|2015-05-19 14:30,19,19.9,19.9,19.8,19.85,51
20150501|2015-05-20 02:00,20,20,20.15,20,20.05,571
20150501|2015-05-20 02:30,20,19.95,20.05,19.85,20.05,699
20150501|2015-05-20 03:00,20,20,20,20,20,50
20150501|2015-05-20 03:30,20,20,20.15,20,20.15,60
20150501|2015-05-20 04:00,20,20.3,20.45,20.2,20.2,364
20150501|2015-05-20 04:30,20,20.2,20.25,20.2,20.25,125
20150601|2014-10-24 09:00,24,20.7,20.7,20.45,20.45,650
20150601|2014-10-24 09:30,24,20.45,20.45,20.45,20.45,25
20150601|2014-10-24 10:00,24,20.4,20.4,20.4,20.4,250
20150601|2014-10-28 03:00,28,20.3,20.3,20.3,20.3,250
20150601|2014-10-28 04:30,28,20.2,20.2,20.2,20.2,96
20150601|2014-10-28 07:00,28,20.1,20.1,20.1,20.1,100
20150601|2014-10-28 07:30,28,20.1,20.1,20.1,20.1,850
20150601|2014-10-28 10:30,28,20.1,20.1,20.1,20.1,100
20150601|2014-10-30 05:30,30,20.15,20.15,20.15,20.15,250
20150601|2014-10-30 06:30,30,20.15,20.15,20.15,20.15,50
20150601|2014-10-30 10:00,30,19.95,19.95,19.95,19.95,109
20150601|2014-10-30 11:00,30,19.95,19.95,19.95,19.95,400
20150601|2014-10-31 04:30,31,19.6,19.6,19.55,19.55,290
20150601|2014-10-31 05:00,31,19.6,19.6,19.6,19.6,10
20150601|2014-10-31 07:00,31,19.65,19.65,19.65,19.65,3
20150601|2014-10-31 07:30,31,19.65,19.65,19.65,19.65,47
20150601|2014-10-31 08:30,31,19.6,19.8,19.6,19.8,500
20150601|2014-10-31 09:00,31,19.8,19.8,19.7,19.7,500
20150601|2014-10-31 09:30,31,19.7,19.7,19.65,19.65,115
20150601|2014-10-31 11:00,31,19.6,19.6,19.6,19.6,100
20150601|2014-11-03 05:30,3,19.75,19.75,19.75,19.75,6
20150601|2014-11-03 09:00,3,19.75,19.75,19.75,19.75,15
20150601|2014-11-03 10:00,3,19.75,19.75,19.75,19.75,200
20150601|2014-11-04 10:00,4,20.05,20.1,20.05,20.05,492
20150601|2014-11-04 10:30,4,20.05,20.05,20.05,20.05,75
20150601|2014-11-05 03:30,5,19.85,19.85,19.85,19.85,125
20150601|2014-11-05 04:30,5,19.8,19.8,19.8,19.8,160
20150601|2014-11-05 05:00,5,19.8,19.8,19.8,19.8,6
20150601|2014-11-05 09:00,5,19.85,19.85,19.85,19.85,100
20150601|2014-11-06 02:00,6,19.75,19.8,19.75,19.8,300
20150601|2014-11-06 03:00,6,19.9,19.9,19.9,19.9,50
20150601|2014-11-06 04:30,6,19.9,19.9,19.9,19.9,50
20150601|2014-11-06 06:30,6,19.8,19.8,19.8,19.8,800
20150601|2014-11-06 07:30,6,19.65,19.65,19.55,19.55,114
20150601|2014-11-06 08:00,6,19.55,19.65,19.55,19.65,627
20150601|2014-11-06 08:30,6,19.75,19.75,19.7,19.75,1635
20150601|2014-11-06 09:00,6,19.8,19.8,19.8,19.8,157
20150601|2014-11-06 09:30,6,19.85,19.85,19.85,19.85,2
20150601|2014-11-07 04:30,7,19.7,19.75,19.7,19.7,305
20150601|2014-11-07 08:00,7,19.75,19.75,19.75,19.75,350
20150601|2014-11-07 09:30,7,19.65,19.65,19.65,19.65,439
20150601|2014-11-07 10:00,7,19.7,19.7,19.7,19.7,103
20150601|2014-11-10 05:30,10,19.6,19.65,19.6,19.65,475
20150601|2014-11-10 08:00,10,19.65,19.65,19.65,19.65,8
20150601|2014-11-10 08:30,10,19.65,19.65,19.65,19.65,172
20150601|2014-11-10 09:00,10,19.65,19.65,19.65,19.65,25
20150601|2014-11-10 09:30,10,19.6,19.6,19.6,19.6,15
20150601|2014-11-10 10:00,10,19.6,19.6,19.6,19.6,15
20150601|2014-11-11 02:00,11,19.6,19.6,19.6,19.6,6
20150601|2014-11-11 03:30,11,19.55,19.55,19.55,19.55,2
20150601|2014-11-11 04:30,11,19.55,19.55,19.55,19.55,1
20150601|2014-11-11 05:30,11,19.55,19.55,19.5,19.5,10
20150601|2014-11-11 06:00,11,19.45,19.45,19.35,19.35,565
20150601|2014-11-11 06:30,11,19.35,19.35,19.35,19.35,125
20150601|2014-11-11 07:00,11,19.35,19.35,19.35,19.35,5
20150601|2014-11-11 07:30,11,19.35,19.4,19.35,19.4,15
20150601|2014-11-11 09:00,11,19.35,19.35,19.35,19.35,15
20150601|2014-11-11 09:30,11,19.4,19.4,19.4,19.4,1
20150601|2014-11-11 10:00,11,19.4,19.4,19.4,19.4,20
20150601|2014-11-12 02:00,12,19.5,19.5,19.5,19.5,10
20150601|2014-11-12 05:00,12,19.35,19.35,19.35,19.35,120
20150601|2014-11-12 08:30,12,19.5,19.5,19.5,19.5,16
20150601|2014-11-13 03:00,13,19.45,19.45,19.45,19.45,4
20150601|2014-11-13 06:00,13,19.5,19.5,19.5,19.5,3
20150601|2014-11-13 07:00,13,19.6,19.6,19.6,19.6,4
20150601|2014-11-13 08:30,13,19.5,19.5,19.4,19.4,843
20150601|2014-11-13 09:00,13,19.35,19.35,19.35,19.35,40
20150601|2014-11-13 09:30,13,19.35,19.35,19.35,19.35,300
20150601|2014-11-13 10:00,13,19.45,19.55,19.45,19.5,1249
20150601|2014-11-14 02:00,14,19.55,19.55,19.55,19.55,120
20150601|2014-11-14 02:30,14,19.6,19.6,19.6,19.6,60
20150601|2014-11-14 05:00,14,19.65,19.65,19.65,19.65,300
20150601|2014-11-14 05:30,14,19.65,19.65,19.65,19.65,200
20150601|2014-11-14 06:00,14,19.7,19.7,19.7,19.7,125
20150601|2014-11-14 06:30,14,19.65,19.65,19.65,19.65,258
20150601|2014-11-14 07:00,14,19.6,19.6,19.5,19.6,1275
20150601|2014-11-14 09:00,14,19.6,19.6,19.6,19.6,100
20150601|2014-11-14 09:30,14,19.6,19.65,19.6,19.6,366
20150601|2014-11-17 02:30,17,19.65,19.65,19.65,19.65,16
20150601|2014-11-17 03:30,17,19.7,19.7,19.7,19.7,100
20150601|2014-11-17 04:00,17,19.7,19.7,19.7,19.7,8
20150601|2014-11-17 04:30,17,19.65,19.65,19.65,19.65,42
20150601|2014-11-17 05:30,17,19.6,19.6,19.6,19.6,100
20150601|2014-11-17 06:00,17,19.6,19.6,19.6,19.6,50
20150601|2014-11-17 10:00,17,19.65,19.65,19.6,19.6,120
20150601|2014-11-18 06:30,18,19.55,19.55,19.55,19.55,175
20150601|2014-11-18 09:00,18,19.5,19.5,19.45,19.45,212
20150601|2014-11-19 03:30,19,19.5,19.6,19.5,19.6,88
20150601|2014-11-19 04:30,19,19.6,19.6,19.6,19.6,80
20150601|2014-11-19 07:00,19,19.75,19.75,19.75,19.75,6
20150601|2014-11-19 08:00,19,19.7,19.7,19.7,19.7,12
20150601|2014-11-19 09:30,19,19.8,19.8,19.8,19.8,23
20150601|2014-11-19 10:00,19,19.8,19.8,19.8,19.8,257
20150601|2014-11-20 02:30,20,19.95,19.95,19.95,19.95,3
20150601|2014-11-20 03:00,20,20.05,20.05,20.05,20.05,3
20150601|2014-11-20 04:00,20,20,20,20,20,141
20150601|2014-11-20 04:30,20,20,20.1,20,20.1,136
20150601|2014-11-20 05:30,20,20.05,20.05,20.05,20.05,100
20150601|2014-11-20 06:00,20,20.1,20.1,20.1,20.1,200
20150601|2014-11-20 09:00,20,20,20.05,20,20.05,200
20150601|2014-11-20 10:00,20,20.05,20.05,20.05,20.05,16
20150601|2014-11-21 02:30,21,19.85,19.85,19.85,19.85,40
20150601|2014-11-21 03:00,21,19.85,19.85,19.85,19.85,16
20150601|2014-11-21 04:30,21,19.85,19.85,19.75,19.75,16
20150601|2014-11-21 07:00,21,19.75,19.75,19.75,19.75,1
20150601|2014-11-21 08:30,21,19.85,19.9,19.8,19.85,236
20150601|2014-11-21 09:30,21,19.9,19.9,19.9,19.9,71
20150601|2014-11-21 10:00,21,19.95,20,19.95,19.95,605
20150601|2014-11-24 03:00,24,19.8,19.8,19.8,19.8,16
20150601|2014-11-24 06:30,24,19.85,19.85,19.85,19.85,9
20150601|2014-11-24 07:00,24,19.85,19.85,19.85,19.85,1
20150601|2014-11-24 07:30,24,19.85,19.85,19.85,19.85,13
20150601|2014-11-24 08:30,24,19.9,19.9,19.9,19.9,14
20150601|2014-11-24 09:00,24,19.9,19.9,19.9,19.9,2
20150601|2014-11-24 09:30,24,19.95,19.95,19.95,19.95,70
20150601|2014-11-24 10:00,24,19.95,19.95,19.95,19.95,70
20150601|2014-11-25 07:00,25,19.9,19.95,19.9,19.9,17
20150601|2014-11-25 08:30,25,19.9,19.9,19.9,19.9,8
20150601|2014-11-25 09:00,25,20.05,20.05,19.95,19.95,418
20150601|2014-11-25 09:30,25,20.05,20.05,20.05,20.05,200
20150601|2014-11-25 10:00,25,20.1,20.1,20.1,20.1,184
20150601|2014-11-26 05:00,26,19.95,19.95,19.95,19.95,50
20150601|2014-11-26 07:30,26,20.1,20.1,20.1,20.1,50
20150601|2014-11-26 08:30,26,20.05,20.1,20.05,20.1,7
20150601|2014-11-27 06:30,27,20,20,20,20,8
20150601|2014-11-27 09:30,27,20,20,20,20,16
20150601|2014-11-27 10:00,27,20,20,20,20,59
20150601|2014-11-28 06:30,28,20.2,20.2,20.2,20.2,16
20150601|2014-11-28 07:00,28,20.15,20.15,20.15,20.15,1
20150601|2014-11-28 08:00,28,20.2,20.2,20.2,20.2,1
20150601|2014-11-28 08:30,28,20.2,20.2,20.2,20.2,100
20150601|2014-11-28 10:00,28,20.15,20.15,20.15,20.15,29
20150601|2014-12-01 08:00,1,20.25,20.25,20.25,20.25,29
20150601|2014-12-01 08:30,1,20.35,20.35,20.35,20.35,100
20150601|2014-12-01 10:00,1,20.35,20.4,20.35,20.35,359
20150601|2014-12-02 02:30,2,20.35,20.35,20.35,20.35,8
20150601|2014-12-02 03:00,2,20.35,20.35,20.35,20.35,21
20150601|2014-12-02 05:00,2,20.35,20.35,20.35,20.35,11
20150601|2014-12-02 05:30,2,20.35,20.35,20.35,20.35,20
20150601|2014-12-02 06:00,2,20.3,20.3,20.3,20.3,7
20150601|2014-12-02 06:30,2,20.25,20.25,20.25,20.25,350
20150601|2014-12-02 07:00,2,20.25,20.3,20.25,20.3,144
20150601|2014-12-02 08:30,2,20.3,20.3,20.2,20.2,332
20150601|2014-12-02 09:30,2,20.3,20.35,20.3,20.35,214
20150601|2014-12-02 10:00,2,20.25,20.35,20.25,20.35,607
20150601|2014-12-03 08:00,3,20.1,20.1,20.1,20.1,300
20150601|2014-12-03 08:30,3,20.05,20.05,20.05,20.05,10
20150601|2014-12-03 09:00,3,20.1,20.1,20.05,20.05,116
20150601|2014-12-03 09:30,3,20.05,20.05,20,20,500
20150601|2014-12-03 10:00,3,20.05,20.05,20.05,20.05,100
20150601|2014-12-04 07:30,4,20,20.15,20,20.1,62
20150601|2014-12-04 09:00,4,20.15,20.15,20.15,20.15,92
20150601|2014-12-04 09:30,4,20.35,20.35,20.35,20.35,10
20150601|2014-12-04 10:00,4,20.35,20.35,20.35,20.35,588
20150601|2014-12-05 03:30,5,20.05,20.05,20.05,20.05,740
20150601|2014-12-05 04:00,5,20.05,20.05,20.05,20.05,125
20150601|2014-12-05 04:30,5,20.05,20.05,20.05,20.05,100
20150601|2014-12-05 07:00,5,20.05,20.05,20.05,20.05,100
20150601|2014-12-05 07:30,5,20.05,20.05,20.05,20.05,5
20150601|2014-12-05 08:00,5,20.05,20.1,20.05,20.1,150
20150601|2014-12-05 08:30,5,20.1,20.1,20.1,20.1,100
20150601|2014-12-05 09:00,5,20.1,20.1,20.1,20.1,2
20150601|2014-12-05 09:30,5,20.1,20.1,20.1,20.1,220
20150601|2014-12-05 10:00,5,20.05,20.05,20.05,20.05,231
20150601|2014-12-08 04:00,8,20.3,20.3,20.3,20.3,1
20150601|2014-12-08 08:30,8,20.15,20.15,20.15,20.15,40
20150601|2014-12-08 09:30,8,20.15,20.15,20.1,20.1,200
20150601|2014-12-08 10:00,8,20.15,20.15,20.15,20.15,60
20150601|2014-12-09 02:30,9,20.7,20.7,20.7,20.7,1
20150601|2014-12-09 04:00,9,20.6,20.6,20.6,20.6,2
20150601|2014-12-09 04:30,9,20.65,20.65,20.65,20.65,1
20150601|2014-12-09 05:00,9,20.65,20.65,20.65,20.65,10
20150601|2014-12-09 06:30,9,20.85,20.85,20.8,20.8,9
20150601|2014-12-09 07:00,9,20.8,20.8,20.8,20.8,8
20150601|2014-12-09 07:30,9,20.9,20.9,20.85,20.85,16
20150601|2014-12-09 08:30,9,20.9,20.9,20.85,20.85,21
20150601|2014-12-09 09:00,9,20.8,20.8,20.8,20.8,1
20150601|2014-12-09 09:30,9,20.9,20.9,20.75,20.75,69
20150601|2014-12-09 10:00,9,20.85,20.85,20.85,20.85,16
20150601|2014-12-10 02:00,10,20.7,20.7,20.7,20.7,2
20150601|2014-12-10 04:30,10,20.85,20.85,20.85,20.85,7
20150601|2014-12-10 05:30,10,20.95,20.95,20.95,20.95,6
20150601|2014-12-10 06:30,10,20.9,20.95,20.9,20.95,21
20150601|2014-12-10 07:30,10,20.9,20.9,20.9,20.9,16
20150601|2014-12-10 08:30,10,20.95,20.95,20.95,20.95,15
20150601|2014-12-10 09:00,10,20.95,20.95,20.95,20.95,2
20150601|2014-12-10 09:30,10,21,21,21,21,30
20150601|2014-12-10 10:00,10,20.9,20.95,20.9,20.95,42
20150601|2014-12-11 02:30,11,21,21.05,20.9,21,26
20150601|2014-12-11 05:00,11,21.2,21.2,21.2,21.2,8
20150601|2014-12-11 05:30,11,21.2,21.2,21.2,21.2,100
20150601|2014-12-11 07:30,11,21.3,21.35,21.3,21.35,3
20150601|2014-12-11 08:30,11,21.25,21.25,21.25,21.25,42
20150601|2014-12-11 10:00,11,21.15,21.15,21.1,21.15,205
20150601|2014-12-12 02:30,12,22.15,22.15,22.15,22.15,24
20150601|2014-12-12 03:00,12,22.45,22.45,21.95,21.95,7
20150601|2014-12-12 03:30,12,22.1,22.15,22,22.15,189
20150601|2014-12-12 04:00,12,22.1,22.15,22.1,22.15,8
20150601|2014-12-12 04:30,12,22.1,22.15,22.1,22.15,32
20150601|2014-12-12 05:00,12,22.15,22.15,22.1,22.15,227
20150601|2014-12-12 05:30,12,22.15,22.2,22.15,22.2,57
20150601|2014-12-12 06:00,12,22.1,22.1,22.1,22.1,26
20150601|2014-12-12 07:00,12,22.1,22.1,22.1,22.1,1
20150601|2014-12-12 08:00,12,22.25,22.3,22.25,22.3,48
20150601|2014-12-12 08:30,12,22.1,22.1,21.9,21.9,269
20150601|2014-12-12 09:00,12,21.95,21.95,21.95,21.95,4
20150601|2014-12-12 09:30,12,22.05,22.15,22.05,22.15,90
20150601|2014-12-12 10:00,12,22.15,22.15,22.15,22.15,4
20150601|2014-12-15 04:00,15,22.1,22.1,22,22.05,502
20150601|2014-12-15 05:00,15,22.05,22.05,22.05,22.05,399
20150601|2014-12-15 06:30,15,22.1,22.1,22.1,22.1,101
20150601|2014-12-15 07:00,15,22.1,22.1,22.1,22.1,100
20150601|2014-12-15 07:30,15,22.1,22.1,22,22,102
20150601|2014-12-15 08:30,15,22,22.1,22,22.1,282
20150601|2014-12-15 09:30,15,22.2,22.4,22.2,22.25,18
20150601|2014-12-15 10:00,15,22.4,22.65,22.4,22.65,101
20150601|2014-12-16 04:30,16,22.45,22.45,22.45,22.45,3
20150601|2014-12-16 05:00,16,22.55,22.55,22.55,22.55,500
20150601|2014-12-16 05:30,16,22.75,22.75,22.75,22.75,45
20150601|2014-12-16 06:00,16,22.95,23.05,22.85,23.05,272
20150601|2014-12-16 06:30,16,22.9,22.95,22.9,22.9,231
20150601|2014-12-16 07:00,16,22.9,22.9,22.9,22.9,20
20150601|2014-12-16 08:30,16,22.85,22.85,22.65,22.65,40
20150601|2014-12-16 09:00,16,22.65,22.65,22.65,22.65,2
20150601|2014-12-16 09:30,16,22.5,22.55,22.45,22.45,17
20150601|2014-12-16 10:00,16,22.25,22.25,22,22.05,422
20150601|2014-12-17 02:00,17,22.5,22.6,22.5,22.6,150
20150601|2014-12-17 03:00,17,22.55,22.55,22.55,22.55,100
20150601|2014-12-17 04:30,17,22.6,22.7,22.45,22.7,15
20150601|2014-12-17 06:00,17,22.45,22.45,22.45,22.45,4
20150601|2014-12-17 06:30,17,22.5,22.55,22.5,22.5,51
20150601|2014-12-17 07:00,17,22.55,22.55,22.55,22.55,4
20150601|2014-12-17 07:30,17,22.4,22.4,22.4,22.4,10
20150601|2014-12-17 08:00,17,22.55,22.55,22.55,22.55,151
20150601|2014-12-17 08:30,17,22.4,22.4,22.4,22.4,5
20150601|2014-12-17 09:00,17,22.35,22.35,22.35,22.35,105
20150601|2014-12-17 10:00,17,22.35,22.35,22.3,22.35,223
20150601|2014-12-18 02:00,18,21.3,21.55,21.3,21.5,24
20150601|2014-12-18 02:30,18,21.6,21.6,21.5,21.5,6
20150601|2014-12-18 03:00,18,21.45,21.45,21.4,21.45,76
20150601|2014-12-18 03:30,18,21.3,21.3,21.3,21.3,3
20150601|2014-12-18 04:00,18,21.4,21.4,21.35,21.35,3
20150601|2014-12-18 06:00,18,21.35,21.35,21.35,21.35,1
20150601|2014-12-18 06:30,18,21.35,21.35,21.35,21.35,217
20150601|2014-12-18 07:00,18,21.35,21.35,21.35,21.35,8
20150601|2014-12-18 07:30,18,21.3,21.3,21.3,21.3,7
20150601|2014-12-18 08:00,18,21.25,21.25,21.15,21.15,16
20150601|2014-12-18 10:00,18,21.4,21.4,21.4,21.4,117
20150601|2014-12-19 02:00,19,21.05,21.15,21.05,21.15,12
20150601|2014-12-19 02:30,19,21.15,21.15,21.15,21.15,11
20150601|2014-12-19 03:00,19,21.15,21.15,21.15,21.15,1
20150601|2014-12-19 03:30,19,21.1,21.1,21.1,21.1,3
20150601|2014-12-19 05:00,19,21.1,21.1,21.1,21.1,4
20150601|2014-12-19 05:30,19,21.15,21.2,21.1,21.1,28
20150601|2014-12-19 06:00,19,21.15,21.25,21.15,21.15,242
20150601|2014-12-19 06:30,19,21.2,21.2,21.15,21.15,4
20150601|2014-12-19 07:00,19,21.2,21.2,21.15,21.15,157
20150601|2014-12-19 07:30,19,21.35,21.35,21.35,21.35,2
20150601|2014-12-19 08:00,19,21.35,21.35,21.3,21.3,103
20150601|2014-12-19 08:30,19,21.25,21.25,21.25,21.25,8
20150601|2014-12-19 09:00,19,21.25,21.25,21.25,21.25,2
20150601|2014-12-19 09:30,19,21.2,21.2,21.1,21.1,14
20150601|2014-12-19 10:00,19,21.15,21.15,21,21.05,58
20150601|2014-12-22 02:00,22,21.1,21.2,21.1,21.2,7
20150601|2014-12-22 07:30,22,21.05,21.05,21.05,21.05,2
20150601|2014-12-22 08:30,22,21.1,21.1,21,21,197
20150601|2014-12-22 09:00,22,21,21,21,21,100
20150601|2014-12-22 09:30,22,21,21,21,21,125
20150601|2014-12-22 10:00,22,21,21,21,21,225
20150601|2014-12-23 02:30,23,21.05,21.05,21.05,21.05,86
20150601|2014-12-23 08:00,23,21,21,21,21,3
20150601|2014-12-23 08:30,23,21.1,21.1,21.1,21.1,3
20150601|2014-12-23 09:00,23,21.25,21.25,21.25,21.25,3
20150601|2014-12-23 10:00,23,21.2,21.2,21.2,21.2,1
20150601|2014-12-29 03:30,29,21.5,21.5,21.5,21.5,4
20150601|2014-12-29 04:00,29,21.65,21.65,21.65,21.65,101
20150601|2014-12-29 05:00,29,21.45,21.45,21.45,21.45,2
20150601|2014-12-29 09:30,29,21.35,21.35,21.35,21.35,350
20150601|2014-12-29 10:00,29,21.35,21.35,21.3,21.3,203
20150601|2014-12-30 07:00,30,21.5,21.5,21.5,21.5,16
20150601|2014-12-30 08:30,30,21.5,21.5,21.45,21.45,3
20150601|2014-12-30 09:00,30,21.55,21.55,21.5,21.5,2
20150601|2014-12-30 09:30,30,21.6,21.6,21.6,21.6,100
20150601|2014-12-30 10:00,30,21.65,21.8,21.65,21.75,294
20150601|2015-01-02 03:00,2,22.35,22.4,22.35,22.35,7
20150601|2015-01-02 05:00,2,22.4,22.4,22.4,22.4,77
20150601|2015-01-02 05:30,2,22.35,22.35,22.35,22.35,1
20150601|2015-01-02 06:00,2,22.3,22.3,22.3,22.3,3
20150601|2015-01-02 08:00,2,22.25,22.25,22.25,22.25,1
20150601|2015-01-02 09:00,2,22.3,22.3,22.25,22.25,111
20150601|2015-01-02 09:30,2,22.35,22.5,22.35,22.5,205
20150601|2015-01-02 10:00,2,22.55,22.55,22.4,22.4,37
20150601|2015-01-05 05:00,5,22.3,22.3,22.3,22.3,100
20150601|2015-01-05 06:00,5,22.3,22.35,22.3,22.35,205
20150601|2015-01-05 07:00,5,22.3,22.3,22.3,22.3,2
20150601|2015-01-05 07:30,5,22.35,22.4,22.35,22.4,196
20150601|2015-01-05 08:30,5,22.35,22.55,22.35,22.5,159
20150601|2015-01-05 09:00,5,22.5,22.5,22.5,22.5,26
20150601|2015-01-05 09:30,5,22.6,22.75,22.6,22.7,91
20150601|2015-01-05 10:00,5,22.9,22.9,22.9,22.9,37
20150601|2015-01-06 07:00,6,22.75,22.75,22.75,22.75,19
20150601|2015-01-06 07:30,6,22.7,22.7,22.65,22.65,31
20150601|2015-01-06 08:00,6,22.65,22.65,22.6,22.6,80
20150601|2015-01-06 08:30,6,22.6,22.6,22.55,22.6,50
20150601|2015-01-06 09:00,6,22.6,22.6,22.55,22.55,15
20150601|2015-01-06 09:30,6,22.55,22.6,22.55,22.6,23
20150601|2015-01-06 10:00,6,22.75,22.75,22.75,22.75,100
20150601|2015-01-07 03:30,7,22.5,22.5,22.5,22.5,29
20150601|2015-01-07 05:00,7,22.3,22.3,22.25,22.25,600
20150601|2015-01-07 05:30,7,22.3,22.3,22.3,22.3,200
20150601|2015-01-07 07:00,7,22.25,22.25,22.25,22.25,1
20150601|2015-01-07 08:00,7,22.2,22.2,22.2,22.2,14
20150601|2015-01-07 09:30,7,22.3,22.35,22.25,22.35,36
20150601|2015-01-07 10:00,7,22.35,22.45,22.35,22.45,638
20150601|2015-01-07 10:30,7,22.4,22.4,22.4,22.4,100
20150601|2015-01-08 02:00,8,21.85,22.15,21.85,22.15,14
20150601|2015-01-08 10:00,8,21.75,21.75,21.75,21.75,1
20150601|2015-01-09 03:00,9,21.65,21.65,21.55,21.55,106
20150601|2015-01-09 03:30,9,21.55,21.55,21.55,21.55,1
20150601|2015-01-09 04:30,9,21.75,21.75,21.75,21.75,100
20150601|2015-01-09 05:30,9,21.75,21.75,21.75,21.75,250
20150601|2015-01-09 07:00,9,21.8,21.8,21.8,21.8,1
20150601|2015-01-09 07:30,9,21.75,21.75,21.7,21.7,261
20150601|2015-01-09 08:00,9,21.7,21.7,21.7,21.7,15
20150601|2015-01-09 08:30,9,21.8,21.8,21.8,21.8,3
20150601|2015-01-09 09:00,9,22,22,22,22,3
20150601|2015-01-09 09:30,9,22.2,22.2,22.1,22.15,35
20150601|2015-01-09 10:00,9,22.15,22.15,22.15,22.15,13
20150601|2015-01-12 02:00,12,22.3,22.3,22.25,22.25,6
20150601|2015-01-12 06:00,12,22.15,22.15,22.15,22.15,50
20150601|2015-01-12 07:00,12,22.25,22.25,22.25,22.25,1
20150601|2015-01-12 07:30,12,22.25,22.3,22.25,22.3,7
20150601|2015-01-12 08:00,12,22.25,22.25,22.15,22.15,147
20150601|2015-01-12 08:30,12,22.25,22.4,22.25,22.4,41
20150601|2015-01-12 09:00,12,22.35,22.35,22.35,22.35,850
20150601|2015-01-12 09:30,12,22.3,22.3,22.3,22.3,100
20150601|2015-01-13 06:00,13,22.05,22.05,22,22,4
20150601|2015-01-13 08:30,13,22,22,22,22,3
20150601|2015-01-13 10:00,13,22.1,22.1,22.1,22.1,24
20150601|2015-01-14 02:00,14,22.65,22.65,22.65,22.65,6
20150601|2015-01-14 02:30,14,22.5,22.5,22.5,22.5,3
20150601|2015-01-14 03:00,14,22.5,22.5,22.35,22.4,1113
20150601|2015-01-14 03:30,14,22.25,22.3,22.25,22.3,5
20150601|2015-01-14 04:30,14,22.25,22.25,22.25,22.25,3
20150601|2015-01-14 06:30,14,22.4,22.5,22.4,22.5,4
20150601|2015-01-14 07:30,14,22.5,22.6,22.45,22.5,155
20150601|2015-01-14 08:00,14,22.65,22.65,22.65,22.65,4
20150601|2015-01-14 08:30,14,22.65,22.65,22.6,22.6,600
20150601|2015-01-14 09:00,14,22.55,22.6,22.5,22.5,39
20150601|2015-01-14 10:00,14,22.65,22.7,22.65,22.7,108
20150601|2015-01-15 02:30,15,22.15,22.2,22.15,22.2,3
20150601|2015-01-15 03:30,15,22.45,22.8,22.45,22.6,22
20150601|2015-01-15 04:00,15,22.4,22.4,22.4,22.4,1
20150601|2015-01-15 04:30,15,22.45,22.7,22.45,22.65,10
20150601|2015-01-15 05:00,15,22.75,22.8,22.75,22.8,61
20150601|2015-01-15 06:00,15,22.55,22.7,22.55,22.7,8
20150601|2015-01-15 06:30,15,22.55,22.6,22.55,22.6,28
20150601|2015-01-15 08:30,15,22.5,22.65,22.5,22.65,239
20150601|2015-01-15 09:00,15,22.6,22.6,22.5,22.55,305
20150601|2015-01-15 09:30,15,22.25,22.25,22.25,22.25,5
20150601|2015-01-15 10:00,15,22.45,22.45,22.4,22.45,12
20150601|2015-01-16 02:00,16,22.85,22.85,22.85,22.85,1
20150601|2015-01-16 02:30,16,23,23,22.8,22.8,8
20150601|2015-01-16 04:30,16,23.05,23.05,23.05,23.05,22
20150601|2015-01-16 05:00,16,23.05,23.05,22.9,22.9,8
20150601|2015-01-16 05:30,16,22.95,22.95,22.9,22.9,4
20150601|2015-01-16 06:30,16,22.85,22.85,22.85,22.85,5
20150601|2015-01-16 07:00,16,22.95,23,22.9,23,47
20150601|2015-01-16 07:30,16,23,23.05,22.85,22.85,54
20150601|2015-01-16 08:30,16,22.65,23,22.6,23,66
20150601|2015-01-16 09:00,16,23,23,22.85,22.85,38
20150601|2015-01-16 09:30,16,22.85,22.9,22.8,22.8,513
20150601|2015-01-16 10:00,16,22.85,22.85,22.8,22.85,776
20150601|2015-01-16 10:30,16,22.85,22.85,22.85,22.85,500
20150601|2015-01-19 02:30,19,22.85,22.85,22.85,22.85,1
20150601|2015-01-19 03:00,19,22.7,22.7,22.6,22.7,100
20150601|2015-01-19 04:30,19,22.75,22.75,22.75,22.75,2
20150601|2015-01-19 05:30,19,22.85,22.85,22.65,22.7,409
20150601|2015-01-19 06:00,19,22.65,22.65,22.6,22.6,7
20150601|2015-01-19 06:30,19,22.6,22.65,22.6,22.65,11
20150601|2015-01-19 07:00,19,22.65,22.65,22.6,22.65,31
20150601|2015-01-19 07:30,19,22.65,22.7,22.65,22.7,11
20150601|2015-01-19 08:00,19,22.65,22.65,22.65,22.65,6
20150601|2015-01-19 08:30,19,22.6,22.6,22.6,22.6,3
20150601|2015-01-19 09:00,19,22.7,22.7,22.7,22.7,7
20150601|2015-01-19 09:30,19,22.75,22.75,22.75,22.75,3
20150601|2015-01-19 10:00,19,22.75,22.75,22.75,22.75,5
20150601|2015-01-20 02:30,20,22.45,22.55,22.45,22.55,3
20150601|2015-01-20 03:00,20,22.55,22.55,22.5,22.5,5
20150601|2015-01-20 03:30,20,22.5,22.55,22.5,22.55,3
20150601|2015-01-20 05:30,20,22.35,22.35,22.35,22.35,1
20150601|2015-01-20 06:00,20,22.35,22.35,22.35,22.35,12
20150601|2015-01-20 06:30,20,22.3,22.3,22.15,22.15,429
20150601|2015-01-20 07:00,20,22.2,22.2,22.2,22.2,7
20150601|2015-01-20 07:30,20,22.25,22.35,22.25,22.35,2
20150601|2015-01-20 08:00,20,22.4,22.4,22.4,22.4,110
20150601|2015-01-20 08:30,20,22.45,22.85,22.45,22.8,85
20150601|2015-01-20 09:00,20,22.8,22.85,22.75,22.8,27
20150601|2015-01-20 09:30,20,22.7,22.75,22.7,22.7,15
20150601|2015-01-20 10:00,20,22.75,22.75,22.65,22.65,13
20150601|2015-01-21 02:00,21,22.75,22.75,22.75,22.75,2
20150601|2015-01-21 03:00,21,22.65,22.65,22.65,22.65,5
20150601|2015-01-21 03:30,21,22.75,22.75,22.75,22.75,3
20150601|2015-01-21 04:00,21,22.85,22.85,22.8,22.8,2
20150601|2015-01-21 04:30,21,22.8,22.8,22.75,22.75,2
20150601|2015-01-21 05:00,21,22.65,22.65,22.65,22.65,1
20150601|2015-01-21 06:30,21,22.85,22.85,22.85,22.85,5
20150601|2015-01-21 07:00,21,22.9,22.95,22.85,22.95,85
20150601|2015-01-21 07:30,21,22.85,22.95,22.85,22.95,22
20150601|2015-01-21 08:00,21,23,23,23,23,1
20150601|2015-01-21 08:30,21,23,23,22.75,22.9,65
20150601|2015-01-21 10:00,21,22.6,22.65,22.6,22.65,34
20150601|2015-01-22 02:00,22,22.3,22.35,22.3,22.3,105
20150601|2015-01-22 02:30,22,22.35,22.35,22.35,22.35,1
20150601|2015-01-22 03:00,22,22.3,22.3,22.3,22.3,3
20150601|2015-01-22 03:30,22,22.35,22.45,22.35,22.45,7
20150601|2015-01-22 04:00,22,22.4,22.4,22.4,22.4,100
20150601|2015-01-22 04:30,22,22.4,22.4,22.4,22.4,380
20150601|2015-01-22 05:30,22,22.35,22.35,22.35,22.35,112
20150601|2015-01-22 06:00,22,22.35,22.35,22.35,22.35,12
20150601|2015-01-22 06:30,22,22.35,22.35,22.3,22.3,6
20150601|2015-01-22 07:00,22,22.1,22.15,22.05,22.05,218
20150601|2015-01-22 07:30,22,21.95,22.2,21.95,22.2,6
20150601|2015-01-22 08:00,22,22,22,21.9,21.95,11
20150601|2015-01-22 08:30,22,22.05,22.15,22.05,22.05,19
20150601|2015-01-22 09:00,22,22,22,21.85,21.85,51
20150601|2015-01-22 09:30,22,21.9,22,21.9,21.95,1323
20150601|2015-01-22 10:00,22,21.95,22.1,21.95,22.05,287
20150601|2015-01-23 02:00,23,21.6,21.6,21.6,21.6,5
20150601|2015-01-23 02:30,23,21.65,21.65,21.65,21.65,5
20150601|2015-01-23 03:00,23,21.7,21.8,21.7,21.8,2
20150601|2015-01-23 03:30,23,21.75,21.8,21.75,21.8,63
20150601|2015-01-23 04:00,23,21.85,21.85,21.85,21.85,20
20150601|2015-01-23 04:30,23,21.9,21.9,21.9,21.9,46
20150601|2015-01-23 06:00,23,21.95,21.95,21.95,21.95,207
20150601|2015-01-23 07:00,23,21.9,21.9,21.9,21.9,6
20150601|2015-01-23 07:30,23,21.9,21.95,21.9,21.95,199
20150601|2015-01-23 08:00,23,21.95,21.95,21.95,21.95,19
20150601|2015-01-23 08:30,23,22,22,21.9,22,300
20150601|2015-01-23 09:00,23,21.95,22,21.95,22,105
20150601|2015-01-23 09:30,23,21.95,21.95,21.95,21.95,4
20150601|2015-01-23 10:00,23,21.95,21.95,21.85,21.95,218
20150601|2015-01-26 02:00,26,22.2,22.2,22.15,22.2,10
20150601|2015-01-26 02:30,26,22.15,22.15,22.1,22.1,6
20150601|2015-01-26 06:30,26,22,22.05,22,22.05,4
20150601|2015-01-26 07:30,26,22,22,21.95,21.95,201
20150601|2015-01-26 08:00,26,22,22,22,22,2
20150601|2015-01-26 08:30,26,22.05,22.1,22.05,22.1,70
20150601|2015-01-26 09:00,26,22.1,22.15,22.1,22.1,242
20150601|2015-01-26 09:30,26,22,22,22,22,250
20150601|2015-01-26 10:00,26,21.9,22,21.9,22,108
20150601|2015-01-27 02:00,27,21.9,21.9,21.75,21.75,110
20150601|2015-01-27 02:30,27,21.8,21.95,21.8,21.95,405
20150601|2015-01-27 03:00,27,21.95,22,21.95,22,4
20150601|2015-01-27 03:30,27,21.9,21.9,21.9,21.9,2
20150601|2015-01-27 04:00,27,21.95,21.95,21.9,21.9,2
20150601|2015-01-27 05:00,27,22.05,22.3,22.05,22.3,527
20150601|2015-01-27 05:30,27,22.35,22.4,22.2,22.2,414
20150601|2015-01-27 06:30,27,22.2,22.2,22.2,22.2,3
20150601|2015-01-27 07:30,27,22.35,22.35,22.35,22.35,79
20150601|2015-01-27 08:00,27,22.35,22.35,22.35,22.35,1
20150601|2015-01-27 08:30,27,22.35,22.35,22.2,22.3,15
20150601|2015-01-27 09:00,27,22.2,22.25,22.2,22.25,37
20150601|2015-01-27 09:30,27,22.35,22.55,22.35,22.5,215
20150601|2015-01-27 10:00,27,22.45,22.45,22.45,22.45,10
20150601|2015-01-28 02:00,28,22.15,22.15,22.05,22.05,2
20150601|2015-01-28 02:30,28,22.15,22.15,22.15,22.15,100
20150601|2015-01-28 03:00,28,22.25,22.35,22.25,22.25,230
20150601|2015-01-28 03:30,28,22.3,22.3,22.2,22.2,208
20150601|2015-01-28 04:00,28,22.2,22.5,22.2,22.5,608
20150601|2015-01-28 04:30,28,22.45,22.45,22.45,22.45,1
20150601|2015-01-28 05:30,28,22.3,22.3,22.3,22.3,2
20150601|2015-01-28 07:30,28,22.35,22.35,22.35,22.35,3
20150601|2015-01-28 08:00,28,22.3,22.3,22.3,22.3,2
20150601|2015-01-28 08:30,28,22.3,22.3,22.3,22.3,10
20150601|2015-01-28 09:30,28,22.35,22.5,22.35,22.45,328
20150601|2015-01-28 10:00,28,22.45,22.45,22.45,22.45,10
20150601|2015-01-29 02:00,29,22.95,23.2,22.95,23.05,17
20150601|2015-01-29 02:30,29,23.05,23.05,23,23.05,8
20150601|2015-01-29 03:00,29,23.15,23.35,23.1,23.3,107
20150601|2015-01-29 03:30,29,23.1,23.1,23.1,23.1,4
20150601|2015-01-29 04:00,29,23.05,23.05,23.05,23.05,3
20150601|2015-01-29 04:30,29,23,23,22.95,22.95,6
20150601|2015-01-29 05:30,29,22.9,22.9,22.8,22.8,51
20150601|2015-01-29 06:00,29,22.75,22.8,22.75,22.75,104
20150601|2015-01-29 06:30,29,22.8,22.9,22.8,22.9,87
20150601|2015-01-29 07:00,29,23,23.05,22.95,22.95,51
20150601|2015-01-29 08:30,29,22.9,23.1,22.85,23,46
20150601|2015-01-29 09:30,29,23.05,23.05,23.05,23.05,2
20150601|2015-01-29 10:00,29,23,23.05,23,23.05,13
20150601|2015-01-30 02:00,30,22.3,22.3,22.3,22.3,10
20150601|2015-01-30 02:30,30,22.4,22.4,22.4,22.4,2
20150601|2015-01-30 03:30,30,22.65,22.65,22.65,22.65,3
20150601|2015-01-30 04:00,30,22.65,22.65,22.65,22.65,1
20150601|2015-01-30 05:30,30,22.65,22.65,22.65,22.65,100
20150601|2015-01-30 06:00,30,22.75,22.8,22.75,22.8,500
20150601|2015-01-30 06:30,30,22.8,22.8,22.8,22.8,200
20150601|2015-01-30 08:00,30,22.85,22.9,22.85,22.9,16
20150601|2015-01-30 08:30,30,22.85,22.9,22.85,22.85,204
20150601|2015-01-30 09:30,30,23,23,23,23,5
20150601|2015-01-30 10:00,30,23,23.15,23,23.1,13
20150601|2015-02-02 02:00,2,23.1,23.2,22.95,23,400
20150601|2015-02-02 03:00,2,23.15,23.15,23.15,23.15,2
20150601|2015-02-02 03:30,2,23.25,23.25,23.25,23.25,3
20150601|2015-02-02 04:00,2,23.3,23.35,23.3,23.35,23
20150601|2015-02-02 05:00,2,23.25,23.3,23.25,23.3,328
20150601|2015-02-02 06:30,2,23.25,23.25,23.25,23.25,41
20150601|2015-02-02 08:00,2,23.2,23.2,23.2,23.2,20
20150601|2015-02-02 08:30,2,23.2,23.3,23.2,23.3,63
20150601|2015-02-02 09:30,2,23.3,23.3,23.3,23.3,4
20150601|2015-02-02 10:00,2,23.25,23.3,23.25,23.3,27
20150601|2015-02-03 02:30,3,22.7,22.7,22.7,22.7,3
20150601|2015-02-03 03:00,3,22.65,22.65,22.65,22.65,4
20150601|2015-02-03 03:30,3,22.7,22.75,22.7,22.75,7
20150601|2015-02-03 04:30,3,22.65,22.8,22.65,22.8,11
20150601|2015-02-03 07:00,3,22.7,22.7,22.7,22.7,15
20150601|2015-02-03 07:30,3,22.8,22.8,22.75,22.75,5
20150601|2015-02-03 09:00,3,22.75,22.75,22.75,22.75,1
20150601|2015-02-03 09:30,3,22.75,22.75,22.75,22.75,2
20150601|2015-02-04 02:00,4,22.6,22.6,22.6,22.6,4
20150601|2015-02-04 03:00,4,22.7,22.85,22.7,22.85,22
20150601|2015-02-04 03:30,4,22.9,22.9,22.9,22.9,4
20150601|2015-02-04 04:00,4,22.85,22.85,22.75,22.75,10
20150601|2015-02-04 08:30,4,22.9,22.9,22.9,22.9,1
20150601|2015-02-04 09:00,4,22.85,22.85,22.8,22.8,4
20150601|2015-02-04 09:30,4,22.85,22.85,22.85,22.85,1
20150601|2015-02-04 10:00,4,22.7,22.7,22.7,22.7,2
20150601|2015-02-05 02:30,5,23,23,23,23,53
20150601|2015-02-05 03:00,5,23,23.1,23,23.1,10
20150601|2015-02-05 03:30,5,23.1,23.1,23.05,23.05,11
20150601|2015-02-05 06:30,5,23,23,23,23,2
20150601|2015-02-05 09:30,5,22.95,23,22.8,22.8,19
20150601|2015-02-05 10:00,5,22.75,22.75,22.7,22.7,13
20150601|2015-02-06 02:30,6,22.75,22.75,22.75,22.75,425
20150601|2015-02-06 03:00,6,22.75,22.75,22.75,22.75,4
20150601|2015-02-06 06:30,6,22.65,22.65,22.65,22.65,224
20150601|2015-02-06 07:00,6,22.7,22.7,22.7,22.7,102
20150601|2015-02-06 07:30,6,22.65,22.65,22.6,22.65,330
20150601|2015-02-06 08:00,6,22.7,22.75,22.7,22.7,232
20150601|2015-02-06 08:30,6,22.7,22.8,22.7,22.7,359
20150601|2015-02-06 09:00,6,22.7,22.7,22.7,22.7,75
20150601|2015-02-06 09:30,6,22.7,22.7,22.65,22.65,9
20150601|2015-02-06 10:00,6,22.65,22.75,22.65,22.75,21
20150601|2015-02-09 02:00,9,23.15,23.3,23.1,23.3,12
20150601|2015-02-09 02:30,9,23.35,23.45,23.35,23.45,46
20150601|2015-02-09 03:00,9,23.3,23.3,23.3,23.3,10
20150601|2015-02-09 03:30,9,23.3,23.3,23.3,23.3,10
20150601|2015-02-09 04:30,9,23.35,23.35,23.35,23.35,52
20150601|2015-02-09 05:00,9,23.35,23.5,23.35,23.5,21
20150601|2015-02-09 05:30,9,23.55,23.55,23.55,23.55,3
20150601|2015-02-09 06:30,9,23.45,23.45,23.45,23.45,33
20150601|2015-02-09 07:30,9,23.5,23.6,23.5,23.55,244
20150601|2015-02-09 08:30,9,23.5,23.5,23.4,23.4,4
20150601|2015-02-09 09:00,9,23.4,23.5,23.4,23.5,104
20150601|2015-02-09 09:30,9,23.55,23.55,23.55,23.55,20
20150601|2015-02-09 10:00,9,23.5,23.5,23.25,23.25,83
20150601|2015-02-09 10:30,9,23.35,23.35,23.35,23.35,10
20150601|2015-02-10 02:30,10,23.55,23.6,23.55,23.6,28
20150601|2015-02-10 03:00,10,23.5,23.5,23.5,23.5,20
20150601|2015-02-10 03:30,10,23.45,23.45,23.45,23.45,20
20150601|2015-02-10 04:30,10,23.4,23.4,23.4,23.4,20
20150601|2015-02-10 05:30,10,23.3,23.3,23.3,23.3,5
20150601|2015-02-10 06:00,10,23.3,23.3,22.9,23,265
20150601|2015-02-10 07:00,10,23.15,23.15,23.15,23.15,3
20150601|2015-02-10 07:30,10,23.05,23.1,23.05,23.1,114
20150601|2015-02-10 08:30,10,23.2,23.2,23.2,23.2,1
20150601|2015-02-10 09:30,10,23.35,23.35,23.35,23.35,5
20150601|2015-02-10 10:00,10,23.2,23.25,23.2,23.2,33
20150601|2015-02-11 02:00,11,23.2,23.25,23.2,23.25,100
20150601|2015-02-11 03:30,11,23.25,23.3,23.25,23.25,89
20150601|2015-02-11 04:00,11,23.3,23.3,23.3,23.3,31
20150601|2015-02-11 05:30,11,23.4,23.55,23.4,23.45,13
20150601|2015-02-11 06:30,11,23.35,23.35,23.35,23.35,3
20150601|2015-02-11 07:00,11,23.3,23.3,23.3,23.3,5
20150601|2015-02-11 07:30,11,23.3,23.3,23.25,23.25,181
20150601|2015-02-11 08:30,11,23.25,23.25,23.25,23.25,11
20150601|2015-02-11 09:00,11,23.35,23.45,23.35,23.45,4
20150601|2015-02-11 09:30,11,23.35,23.4,23.35,23.4,14
20150601|2015-02-11 10:00,11,23.35,23.4,23.35,23.4,5
20150601|2015-02-12 02:30,12,23.1,23.1,23.1,23.1,2
20150601|2015-02-12 03:00,12,23,23.1,22.85,23.1,221
20150601|2015-02-12 03:30,12,23.1,23.15,23.1,23.15,4
20150601|2015-02-12 04:00,12,23.05,23.05,23.05,23.05,2
20150601|2015-02-12 05:00,12,22.85,23,22.85,23,21
20150601|2015-02-12 05:30,12,23.05,23.05,23.05,23.05,44
20150601|2015-02-12 06:30,12,22.9,22.9,22.9,22.9,3
20150601|2015-02-12 07:30,12,22.95,22.95,22.95,22.95,3
20150601|2015-02-12 09:30,12,22.95,22.95,22.95,22.95,45
20150601|2015-02-12 10:00,12,22.95,23,22.95,23,121
20150601|2015-02-13 02:30,13,22.7,22.7,22.7,22.7,2
20150601|2015-02-13 05:30,13,22.65,22.65,22.65,22.65,138
20150601|2015-02-13 06:00,13,22.65,22.65,22.65,22.65,14
20150601|2015-02-13 07:30,13,22.6,22.6,22.55,22.55,100
20150601|2015-02-13 08:00,13,22.6,22.6,22.55,22.6,262
20150601|2015-02-13 08:30,13,22.6,22.6,22.55,22.55,139
20150601|2015-02-13 09:00,13,22.55,22.7,22.55,22.65,75
20150601|2015-02-13 09:30,13,22.6,22.6,22.6,22.6,21
20150601|2015-02-13 10:00,13,22.55,22.7,22.55,22.7,120
20150601|2015-02-16 02:00,16,22.8,22.9,22.8,22.8,22
20150601|2015-02-16 02:30,16,22.75,22.75,22.75,22.75,15
20150601|2015-02-16 07:30,16,22.7,22.7,22.7,22.7,1
20150601|2015-02-16 10:00,16,22.7,22.7,22.6,22.6,78
20150601|2015-02-17 02:30,17,23.1,23.1,22.95,23.1,40
20150601|2015-02-17 03:00,17,22.95,22.95,22.95,22.95,1
20150601|2015-02-17 03:30,17,22.85,22.95,22.85,22.95,9
20150601|2015-02-17 05:00,17,22.8,22.8,22.75,22.75,6
20150601|2015-02-17 05:30,17,22.75,22.75,22.75,22.75,2
20150601|2015-02-17 07:00,17,22.75,22.75,22.75,22.75,2
20150601|2015-02-17 07:30,17,22.75,22.85,22.75,22.85,15
20150601|2015-02-17 08:30,17,22.75,22.85,22.75,22.8,274
20150601|2015-02-17 09:00,17,22.7,22.7,22.7,22.7,67
20150601|2015-02-17 10:00,17,22.65,22.65,22.6,22.65,115
20150601|2015-02-18 02:00,18,22.75,22.75,22.6,22.65,36
20150601|2015-02-18 02:30,18,22.6,22.6,22.55,22.55,75
20150601|2015-02-18 03:00,18,22.55,22.55,22.5,22.5,24
20150601|2015-02-18 03:30,18,22.55,22.55,22.55,22.55,1
20150601|2015-02-18 04:00,18,22.6,22.6,22.6,22.6,14
20150601|2015-02-18 04:30,18,22.65,22.65,22.65,22.65,27
20150601|2015-02-18 05:00,18,22.65,22.65,22.65,22.65,22
20150601|2015-02-18 05:30,18,22.65,22.65,22.65,22.65,150
20150601|2015-02-18 06:30,18,22.7,22.7,22.7,22.7,33
20150601|2015-02-18 07:30,18,22.65,22.65,22.65,22.65,1
20150601|2015-02-18 08:00,18,22.6,22.6,22.6,22.6,121
20150601|2015-02-18 08:30,18,22.6,22.6,22.55,22.55,123
20150601|2015-02-18 09:00,18,22.55,22.55,22.55,22.55,15
20150601|2015-02-18 09:30,18,22.6,22.6,22.55,22.55,5
20150601|2015-02-18 10:00,18,22.6,22.65,22.55,22.6,155
20150601|2015-02-19 02:00,19,22.8,22.8,22.8,22.8,7
20150601|2015-02-19 02:30,19,23,23,23,23,1
20150601|2015-02-19 03:00,19,22.8,22.8,22.65,22.65,650
20150601|2015-02-19 03:30,19,22.6,22.6,22.55,22.55,13
20150601|2015-02-19 04:00,19,22.6,22.6,22.6,22.6,5
20150601|2015-02-19 05:30,19,22.55,22.55,22.55,22.55,1
20150601|2015-02-19 06:00,19,22.5,22.5,22.5,22.5,10
20150601|2015-02-19 09:30,19,22.55,22.55,22.5,22.5,137
20150601|2015-02-19 10:00,19,22.5,22.6,22.5,22.6,313
20150601|2015-02-20 04:00,20,22.8,22.8,22.8,22.8,1
20150601|2015-02-20 04:30,20,22.7,22.7,22.7,22.7,5
20150601|2015-02-20 05:00,20,22.75,22.8,22.75,22.8,2
20150601|2015-02-20 06:00,20,22.65,22.65,22.65,22.65,4
20150601|2015-02-20 06:30,20,22.8,22.85,22.8,22.85,445
20150601|2015-02-20 07:00,20,22.95,23.05,22.95,23.05,51
20150601|2015-02-20 07:30,20,22.9,22.9,22.9,22.9,1
20150601|2015-02-20 08:00,20,22.85,22.85,22.85,22.85,5
20150601|2015-02-20 08:30,20,22.85,22.95,22.85,22.95,279
20150601|2015-02-20 09:30,20,22.75,22.75,22.75,22.75,200
20150601|2015-02-20 10:00,20,22.65,22.65,22.6,22.65,45
20150601|2015-02-23 02:00,23,22.45,22.45,22.1,22.3,70
20150601|2015-02-23 02:30,23,22.35,22.4,22.3,22.3,34
20150601|2015-02-23 03:00,23,22.4,22.45,22.4,22.45,15
20150601|2015-02-23 06:00,23,22.45,22.55,22.45,22.55,8
20150601|2015-02-23 06:30,23,22.5,22.55,22.5,22.55,16
20150601|2015-02-23 07:00,23,22.45,22.45,22.45,22.45,26
20150601|2015-02-23 08:00,23,22.4,22.4,22.4,22.4,5
20150601|2015-02-23 08:30,23,22.4,22.4,22.35,22.35,35
20150601|2015-02-23 09:00,23,22.35,22.4,22.3,22.3,287
20150601|2015-02-23 09:30,23,22.35,22.4,22.3,22.35,30
20150601|2015-02-23 10:00,23,22.35,22.4,22.3,22.4,222
20150601|2015-02-24 02:00,24,22.25,22.25,22.2,22.2,3
20150601|2015-02-24 02:30,24,22.2,22.25,22.2,22.25,40
20150601|2015-02-24 03:00,24,22.25,22.3,22.25,22.3,2
20150601|2015-02-24 04:30,24,22.2,22.2,22.15,22.2,21
20150601|2015-02-24 05:00,24,22.2,22.2,22.1,22.1,2
20150601|2015-02-24 06:00,24,22.1,22.15,22.1,22.15,3
20150601|2015-02-24 06:30,24,22.1,22.1,22.1,22.1,56
20150601|2015-02-24 07:00,24,22.1,22.1,22.1,22.1,8
20150601|2015-02-24 07:30,24,22.1,22.1,22.1,22.1,2
20150601|2015-02-24 08:00,24,22.1,22.1,22.1,22.1,20
20150601|2015-02-24 08:30,24,22.05,22.05,22,22,101
20150601|2015-02-24 09:00,24,22,22,22,22,25
20150601|2015-02-24 09:30,24,21.95,21.95,21.95,21.95,1
20150601|2015-02-24 10:00,24,22,22.05,21.8,21.85,1441
20150601|2015-02-25 02:00,25,21.65,21.65,21.65,21.65,2
20150601|2015-02-25 02:30,25,21.65,21.65,21.55,21.6,1468
20150601|2015-02-25 03:00,25,21.55,21.6,21.55,21.55,224
20150601|2015-02-25 03:30,25,21.6,21.6,21.6,21.6,17
20150601|2015-02-25 04:00,25,21.6,21.6,21.6,21.6,40
20150601|2015-02-25 04:30,25,21.65,21.65,21.65,21.65,1
20150601|2015-02-25 05:30,25,21.55,21.55,21.55,21.55,10
20150601|2015-02-25 06:00,25,21.6,21.6,21.6,21.6,23
20150601|2015-02-25 06:30,25,21.6,21.6,21.6,21.6,1
20150601|2015-02-25 07:00,25,21.55,21.55,21.55,21.55,10
20150601|2015-02-25 07:30,25,21.55,21.55,21.55,21.55,42
20150601|2015-02-25 08:00,25,21.55,21.55,21.55,21.55,55
20150601|2015-02-25 09:00,25,21.6,21.65,21.6,21.6,209
20150601|2015-02-25 09:30,25,21.55,21.55,21.55,21.55,127
20150601|2015-02-25 10:00,25,21.5,21.5,21.45,21.45,85
20150601|2015-02-25 10:30,25,21.45,21.45,21.45,21.45,3
20150601|2015-02-26 02:30,26,21.3,21.3,21.3,21.3,3
20150601|2015-02-26 03:00,26,21.4,21.4,21.25,21.25,59
20150601|2015-02-26 04:00,26,21.3,21.3,21.3,21.3,112
20150601|2015-02-26 04:30,26,21.3,21.35,21.3,21.35,106
20150601|2015-02-26 05:00,26,21.35,21.45,21.3,21.45,160
20150601|2015-02-26 05:30,26,21.45,21.45,21.4,21.45,37
20150601|2015-02-26 06:00,26,21.35,21.35,21.35,21.35,21
20150601|2015-02-26 07:30,26,21.4,21.4,21.4,21.4,1
20150601|2015-02-26 08:30,26,21.45,21.45,21.3,21.3,32
20150601|2015-02-26 09:30,26,21.3,21.3,21.25,21.25,17
20150601|2015-02-26 10:00,26,21.25,21.35,21.25,21.25,433
20150601|2015-02-27 02:00,27,21.25,21.25,21.25,21.25,3
20150601|2015-02-27 02:30,27,21.1,21.1,21.1,21.1,8
20150601|2015-02-27 03:00,27,21.1,21.1,21.1,21.1,1
20150601|2015-02-27 05:00,27,21.2,21.2,21.2,21.2,101
20150601|2015-02-27 05:30,27,21.15,21.15,21.15,21.15,4
20150601|2015-02-27 06:00,27,21.15,21.15,21.15,21.15,16
20150601|2015-02-27 06:30,27,21.3,21.3,21.3,21.3,6
20150601|2015-02-27 07:00,27,21.35,21.4,21.35,21.4,5
20150601|2015-02-27 07:30,27,21.4,21.4,21.4,21.4,5
20150601|2015-02-27 08:00,27,21.4,21.4,21.35,21.35,2
20150601|2015-02-27 09:00,27,21.3,21.3,21.3,21.3,11
20150601|2015-02-27 09:30,27,21.2,21.25,21.2,21.2,28
20150601|2015-02-27 10:00,27,21.3,21.35,21.25,21.25,434
20150601|2015-03-02 02:00,2,21.05,21.25,21.05,21.2,45
20150601|2015-03-02 02:30,2,21.15,21.15,21.15,21.15,329
20150601|2015-03-02 03:00,2,21.2,21.2,21.2,21.2,13
20150601|2015-03-02 03:30,2,21.15,21.25,21.15,21.25,25
20150601|2015-03-02 04:30,2,21.15,21.15,21.15,21.15,8
20150601|2015-03-02 05:30,2,21.2,21.2,21.2,21.2,1
20150601|2015-03-02 06:00,2,21.25,21.35,21.25,21.35,21
20150601|2015-03-02 06:30,2,21.35,21.35,21.25,21.25,2
20150601|2015-03-02 07:30,2,21.2,21.25,21.2,21.25,21
20150601|2015-03-02 08:00,2,21.25,21.25,21.25,21.25,20
20150601|2015-03-02 08:30,2,21.35,21.35,21.3,21.3,13
20150601|2015-03-02 09:00,2,21.2,21.2,21.2,21.2,26
20150601|2015-03-02 09:30,2,21.2,21.25,21.2,21.25,213
20150601|2015-03-02 10:00,2,21.25,21.3,21.1,21.15,469
20150601|2015-03-02 13:00,2,21,21,21,21,3
20150601|2015-03-03 02:30,3,21,21,21,21,11
20150601|2015-03-03 03:00,3,21,21,21,21,1
20150601|2015-03-03 05:00,3,21.1,21.15,21.1,21.15,33
20150601|2015-03-03 06:00,3,21.2,21.2,21.2,21.2,7
20150601|2015-03-03 07:00,3,21.2,21.25,21.2,21.25,44
20150601|2015-03-03 08:00,3,21.15,21.15,21.15,21.15,3
20150601|2015-03-03 08:30,3,21.15,21.25,21.15,21.25,13
20150601|2015-03-03 09:00,3,21.2,21.2,21.2,21.2,15
20150601|2015-03-03 09:30,3,21.2,21.3,21.2,21.3,19
20150601|2015-03-03 10:00,3,21.3,21.55,21.25,21.3,798
20150601|2015-03-03 10:30,3,21.3,21.45,21.3,21.45,283
20150601|2015-03-04 02:00,4,21.05,21.1,21.05,21.1,684
20150601|2015-03-04 02:30,4,21.1,21.25,21.05,21.25,406
20150601|2015-03-04 03:00,4,21.4,21.45,21.4,21.45,151
20150601|2015-03-04 03:30,4,21.25,21.25,21.25,21.25,1
20150601|2015-03-04 08:30,4,21.45,21.5,21.45,21.5,200
20150601|2015-03-04 09:00,4,21.35,21.35,21.3,21.3,60
20150601|2015-03-04 09:30,4,21.3,21.3,21.25,21.25,100
20150601|2015-03-04 10:00,4,21.2,21.25,21.2,21.25,1129
20150601|2015-03-04 10:30,4,21.2,21.2,21.2,21.2,100
20150601|2015-03-05 02:00,5,21.05,21.1,21.05,21.1,15
20150601|2015-03-05 03:00,5,21.1,21.1,21.1,21.1,1
20150601|2015-03-05 05:30,5,21.1,21.1,21.1,21.1,97
20150601|2015-03-05 07:00,5,21.05,21.05,21.05,21.05,3
20150601|2015-03-05 07:30,5,21.05,21.15,20.95,20.95,412
20150601|2015-03-05 08:00,5,21,21,21,21,103
20150601|2015-03-05 08:30,5,21,21.05,21,21.05,13
20150601|2015-03-05 09:00,5,20.95,20.95,20.85,20.85,115
20150601|2015-03-05 09:30,5,20.85,20.9,20.85,20.9,221
20150601|2015-03-05 10:00,5,20.95,21,20.85,20.9,723
20150601|2015-03-05 10:30,5,20.9,20.9,20.9,20.9,100
20150601|2015-03-06 02:00,6,20.85,20.85,20.85,20.85,200
20150601|2015-03-06 02:30,6,20.85,20.9,20.85,20.9,120
20150601|2015-03-06 03:00,6,20.9,20.9,20.9,20.9,1
20150601|2015-03-06 03:30,6,20.85,20.85,20.85,20.85,100
20150601|2015-03-06 05:00,6,20.85,20.85,20.85,20.85,10
20150601|2015-03-06 05:30,6,20.8,20.85,20.8,20.85,122
20150601|2015-03-06 06:30,6,20.9,20.9,20.9,20.9,1
20150601|2015-03-06 07:00,6,20.85,20.85,20.85,20.85,35
20150601|2015-03-06 08:00,6,20.95,20.95,20.95,20.95,15
20150601|2015-03-06 08:30,6,20.9,20.9,20.9,20.9,100
20150601|2015-03-06 10:00,6,21,21,21,21,100
20150601|2015-03-06 10:30,6,21.1,21.1,21.1,21.1,12
20150601|2015-03-06 12:30,6,21.35,21.35,21.35,21.35,9
20150601|2015-03-06 13:30,6,21.3,21.3,21.3,21.3,20
20150601|2015-03-09 03:00,9,21.25,21.3,21.25,21.25,113
20150601|2015-03-09 03:30,9,21.25,21.25,21.25,21.25,200
20150601|2015-03-09 04:30,9,21.25,21.3,21.25,21.3,26
20150601|2015-03-09 05:00,9,21.3,21.3,21.25,21.25,200
20150601|2015-03-09 08:00,9,21.25,21.25,21.25,21.25,10
20150601|2015-03-09 08:30,9,21.25,21.25,21.2,21.2,25
20150601|2015-03-09 09:00,9,21.25,21.25,21.25,21.25,13
20150601|2015-03-09 10:00,9,21.25,21.25,21.25,21.25,4
20150601|2015-03-09 10:30,9,21.2,21.2,21.2,21.2,8
20150601|2015-03-09 11:00,9,21.15,21.15,21.15,21.15,15
20150601|2015-03-10 03:00,10,21.35,21.45,21.35,21.45,46
20150601|2015-03-10 03:30,10,21.4,21.45,21.4,21.45,203
20150601|2015-03-10 05:00,10,21.6,21.7,21.6,21.7,226
20150601|2015-03-10 05:30,10,21.7,21.7,21.7,21.7,10
20150601|2015-03-10 06:00,10,21.75,21.9,21.75,21.9,75
20150601|2015-03-10 06:30,10,21.9,21.9,21.8,21.8,15
20150601|2015-03-10 07:00,10,21.9,21.95,21.9,21.95,8
20150601|2015-03-10 07:30,10,21.9,21.9,21.85,21.85,28
20150601|2015-03-10 08:00,10,21.8,21.8,21.8,21.8,5
20150601|2015-03-10 08:30,10,21.85,21.85,21.85,21.85,6
20150601|2015-03-10 09:00,10,21.85,21.85,21.85,21.85,12
20150601|2015-03-10 09:30,10,21.8,21.8,21.8,21.8,25
20150601|2015-03-10 10:00,10,21.7,21.7,21.65,21.7,208
20150601|2015-03-10 10:30,10,21.7,21.75,21.7,21.75,45
20150601|2015-03-10 11:00,10,21.8,21.8,21.7,21.7,34
20150601|2015-03-11 03:00,11,21.65,21.65,21.55,21.55,51
20150601|2015-03-11 03:30,11,21.45,21.45,21.4,21.4,102
20150601|2015-03-11 06:00,11,21.45,21.45,21.45,21.45,8
20150601|2015-03-11 06:30,11,21.45,21.55,21.45,21.55,223
20150601|2015-03-11 07:30,11,21.55,21.55,21.55,21.55,381
20150601|2015-03-11 08:30,11,21.65,21.65,21.65,21.65,207
20150601|2015-03-11 09:00,11,21.6,21.6,21.6,21.6,5
20150601|2015-03-11 09:30,11,21.7,21.8,21.7,21.7,41
20150601|2015-03-11 10:00,11,21.65,21.65,21.65,21.65,8
20150601|2015-03-11 11:00,11,21.65,21.7,21.65,21.65,133
20150601|2015-03-11 13:30,11,21.6,21.65,21.6,21.65,3
20150601|2015-03-11 14:30,11,21.75,21.9,21.75,21.85,32
20150601|2015-03-11 15:30,11,21.85,21.95,21.85,21.95,2
20150601|2015-03-12 03:00,12,21.65,21.7,21.65,21.7,114
20150601|2015-03-12 04:30,12,21.75,21.75,21.75,21.75,19
20150601|2015-03-12 05:30,12,21.55,21.6,21.55,21.6,106
20150601|2015-03-12 08:30,12,21.55,21.55,21.55,21.55,70
20150601|2015-03-12 09:30,12,21.55,21.55,21.55,21.55,15
20150601|2015-03-12 10:00,12,21.5,21.5,21.45,21.45,751
20150601|2015-03-12 10:30,12,21.5,21.5,21.5,21.5,110
20150601|2015-03-12 11:00,12,21.5,21.55,21.5,21.5,220
20150601|2015-03-12 11:30,12,21.5,21.5,21.5,21.5,10
20150601|2015-03-12 14:30,12,21.15,21.15,21.15,21.15,4
20150601|2015-03-13 03:00,13,21.3,21.3,21.3,21.3,50
20150601|2015-03-13 04:00,13,21.35,21.35,21.35,21.35,4
20150601|2015-03-13 04:30,13,21.4,21.4,21.4,21.4,1
20150601|2015-03-13 05:00,13,21.4,21.55,21.4,21.55,378
20150601|2015-03-13 06:30,13,21.6,21.6,21.6,21.6,1
20150601|2015-03-13 09:00,13,21.55,21.55,21.55,21.55,42
20150601|2015-03-13 09:30,13,21.65,21.7,21.6,21.65,360
20150601|2015-03-13 10:00,13,21.7,21.75,21.7,21.75,101
20150601|2015-03-13 10:30,13,21.7,21.7,21.7,21.7,252
20150601|2015-03-13 11:00,13,21.65,21.7,21.65,21.7,111
20150601|2015-03-16 03:00,16,21.55,21.55,21.45,21.45,1008
20150601|2015-03-16 04:00,16,21.4,21.4,21.4,21.4,10
20150601|2015-03-16 05:00,16,21.35,21.35,21.35,21.35,1000
20150601|2015-03-16 06:30,16,21.4,21.4,21.35,21.35,101
20150601|2015-03-16 07:00,16,21.4,21.4,21.4,21.4,123
20150601|2015-03-16 07:30,16,21.4,21.4,21.4,21.4,383
20150601|2015-03-16 08:00,16,21.4,21.4,21.4,21.4,118
20150601|2015-03-16 08:30,16,21.45,21.5,21.45,21.5,1470
20150601|2015-03-16 09:00,16,21.5,21.5,21.45,21.5,780
20150601|2015-03-16 09:30,16,21.45,21.45,21.45,21.45,48
20150601|2015-03-16 10:00,16,21.45,21.45,21.4,21.45,382
20150601|2015-03-16 10:30,16,21.4,21.4,21.35,21.35,222
20150601|2015-03-16 11:00,16,21.5,21.5,21.5,21.5,145
20150601|2015-03-16 11:30,16,21.5,21.5,21.5,21.5,200
20150601|2015-03-16 13:00,16,21.45,21.45,21.45,21.45,25
20150601|2015-03-17 04:00,17,21.5,21.5,21.45,21.5,170
20150601|2015-03-17 04:30,17,21.6,21.8,21.6,21.8,352
20150601|2015-03-17 05:00,17,21.85,21.95,21.85,21.9,384
20150601|2015-03-17 05:30,17,21.9,21.9,21.9,21.9,250
20150601|2015-03-17 06:00,17,22,22,22,22,100
20150601|2015-03-17 06:30,17,21.95,21.95,21.9,21.9,178
20150601|2015-03-17 07:00,17,21.9,21.9,21.85,21.85,190
20150601|2015-03-17 07:30,17,21.8,21.9,21.8,21.9,200
20150601|2015-03-17 08:30,17,21.75,21.85,21.75,21.85,110
20150601|2015-03-17 09:00,17,21.75,21.75,21.75,21.75,250
20150601|2015-03-17 09:30,17,21.7,21.75,21.7,21.75,533
20150601|2015-03-17 10:00,17,21.75,21.85,21.75,21.85,430
20150601|2015-03-17 10:30,17,21.8,21.8,21.8,21.8,10
20150601|2015-03-17 11:00,17,21.85,21.85,21.85,21.85,107
20150601|2015-03-17 11:30,17,21.8,21.8,21.8,21.8,21
20150601|2015-03-17 14:30,17,21.7,21.7,21.6,21.6,33
20150601|2015-03-18 03:00,18,21.8,21.8,21.8,21.8,2
20150601|2015-03-18 04:00,18,21.75,21.85,21.75,21.8,176
20150601|2015-03-18 04:30,18,21.8,21.85,21.8,21.8,575
20150601|2015-03-18 05:00,18,21.9,21.9,21.85,21.9,416
20150601|2015-03-18 05:30,18,21.85,21.95,21.85,21.95,185
20150601|2015-03-18 06:00,18,21.9,21.9,21.9,21.9,105
20150601|2015-03-18 06:30,18,21.9,21.9,21.9,21.9,274
20150601|2015-03-18 07:00,18,21.9,21.9,21.9,21.9,193
20150601|2015-03-18 07:30,18,21.85,21.85,21.85,21.85,127
20150601|2015-03-18 08:30,18,21.8,21.8,21.7,21.75,375
20150601|2015-03-18 09:00,18,21.8,21.9,21.8,21.9,1473
20150601|2015-03-18 09:30,18,21.95,22,21.9,21.9,296
20150601|2015-03-18 10:00,18,21.9,22,21.9,22,29
20150601|2015-03-18 10:30,18,21.95,21.95,21.9,21.9,79
20150601|2015-03-18 11:00,18,21.95,21.95,21.8,21.85,30
20150601|2015-03-18 11:30,18,21.85,21.85,21.85,21.85,3
20150601|2015-03-18 12:00,18,21.85,21.85,21.85,21.85,1
20150601|2015-03-18 13:00,18,21.75,21.75,21.65,21.65,250
20150601|2015-03-18 13:30,18,21.45,21.45,21.45,21.45,13
20150601|2015-03-18 14:00,18,21.4,21.4,21.3,21.35,42
20150601|2015-03-18 14:30,18,21.5,21.5,21.5,21.5,16
20150601|2015-03-19 03:00,19,21.4,21.4,21.2,21.3,264
20150601|2015-03-19 03:30,19,21.3,21.45,21.3,21.45,65
20150601|2015-03-19 05:00,19,21.45,21.65,21.45,21.55,271
20150601|2015-03-19 05:30,19,21.55,21.55,21.55,21.55,35
20150601|2015-03-19 06:00,19,21.6,21.65,21.6,21.65,599
20150601|2015-03-19 06:30,19,21.65,21.85,21.65,21.85,630
20150601|2015-03-19 07:00,19,21.85,21.85,21.85,21.85,24
20150601|2015-03-19 07:30,19,21.95,21.95,21.95,21.95,34
20150601|2015-03-19 08:00,19,22,22.25,22,22.25,774
20150601|2015-03-19 08:30,19,22.2,22.25,22.05,22.05,2107
20150601|2015-03-19 09:00,19,22,22,21.85,21.85,353
20150601|2015-03-19 09:30,19,21.9,22,21.9,21.95,416
20150601|2015-03-19 10:00,19,21.95,21.95,21.9,21.95,140
20150601|2015-03-19 10:30,19,22,22.05,21.95,21.95,69
20150601|2015-03-19 11:00,19,22,22,21.85,21.85,96
20150601|2015-03-19 12:00,19,21.85,21.85,21.85,21.85,2
20150601|2015-03-19 13:00,19,21.85,21.85,21.85,21.85,1
20150601|2015-03-19 13:30,19,21.9,21.9,21.9,21.9,2
20150601|2015-03-19 14:00,19,21.95,21.95,21.95,21.95,1
20150601|2015-03-20 05:30,20,21.7,21.7,21.7,21.7,13
20150601|2015-03-20 06:00,20,21.65,21.65,21.65,21.65,14
20150601|2015-03-20 06:30,20,21.65,21.65,21.55,21.55,8
20150601|2015-03-20 07:00,20,21.6,21.6,21.5,21.55,56
20150601|2015-03-20 07:30,20,21.55,21.55,21.55,21.55,1
20150601|2015-03-20 08:00,20,21.5,21.55,21.5,21.55,603
20150601|2015-03-20 08:30,20,21.55,21.55,21.45,21.45,75
20150601|2015-03-20 09:00,20,21.45,21.45,21.35,21.45,102
20150601|2015-03-20 09:30,20,21.4,21.5,21.4,21.5,626
20150601|2015-03-20 10:00,20,21.4,21.4,21.4,21.4,275
20150601|2015-03-20 10:30,20,21.45,21.45,21.4,21.4,114
20150601|2015-03-20 11:00,20,21.4,21.4,21.4,21.4,54
20150601|2015-03-20 11:30,20,21.45,21.45,21.45,21.45,200
20150601|2015-03-23 03:00,23,21.45,21.65,21.45,21.6,113
20150601|2015-03-23 04:00,23,21.65,21.65,21.65,21.65,7
20150601|2015-03-23 05:00,23,21.7,21.75,21.7,21.75,7
20150601|2015-03-23 08:30,23,21.6,21.7,21.6,21.7,11
20150601|2015-03-23 09:00,23,21.65,21.75,21.65,21.75,238
20150601|2015-03-23 09:30,23,21.75,21.75,21.75,21.75,9
20150601|2015-03-23 10:00,23,21.75,21.75,21.7,21.75,36
20150601|2015-03-23 10:30,23,21.65,21.65,21.65,21.65,323
20150601|2015-03-23 11:00,23,21.65,21.65,21.5,21.5,1366
20150601|2015-03-23 11:30,23,21.55,21.55,21.55,21.55,2
20150601|2015-03-23 13:30,23,21.6,21.6,21.6,21.6,2
20150601|2015-03-24 03:00,24,21.65,21.65,21.5,21.5,57
20150601|2015-03-24 03:30,24,21.4,21.5,21.4,21.5,206
20150601|2015-03-24 04:30,24,21.4,21.4,21.4,21.4,105
20150601|2015-03-24 05:00,24,21.3,21.3,21.2,21.25,246
20150601|2015-03-24 05:30,24,21.35,21.4,21.35,21.4,91
20150601|2015-03-24 07:00,24,21.4,21.4,21.4,21.4,2
20150601|2015-03-24 08:00,24,21.4,21.4,21.4,21.4,51
20150601|2015-03-24 08:30,24,21.4,21.4,21.4,21.4,2
20150601|2015-03-24 09:00,24,21.3,21.35,21.3,21.3,360
20150601|2015-03-24 09:30,24,21.25,21.35,21.25,21.3,282
20150601|2015-03-24 10:00,24,21.3,21.35,21.3,21.35,89
20150601|2015-03-24 10:30,24,21.35,21.35,21.35,21.35,50
20150601|2015-03-24 11:00,24,21.35,21.35,21.3,21.3,149
20150601|2015-03-25 03:30,25,21.4,21.4,21.3,21.3,412
20150601|2015-03-25 04:00,25,21.4,21.45,21.4,21.45,63
20150601|2015-03-25 04:30,25,21.5,21.5,21.45,21.45,44
20150601|2015-03-25 06:00,25,21.6,21.6,21.6,21.6,35
20150601|2015-03-25 06:30,25,21.65,21.65,21.65,21.65,124
20150601|2015-03-25 07:00,25,21.65,21.65,21.65,21.65,114
20150601|2015-03-25 07:30,25,21.6,21.65,21.6,21.65,16
20150601|2015-03-25 08:00,25,21.6,21.6,21.55,21.55,51
20150601|2015-03-25 09:00,25,21.65,21.65,21.65,21.65,60
20150601|2015-03-25 09:30,25,21.65,21.7,21.65,21.65,108
20150601|2015-03-25 10:00,25,21.6,21.75,21.6,21.75,70
20150601|2015-03-25 10:30,25,21.8,22,21.8,22,289
20150601|2015-03-25 11:00,25,22,22,21.8,21.85,235
20150601|2015-03-25 11:30,25,21.9,21.9,21.85,21.85,83
20150601|2015-03-25 14:30,25,22,22.25,22,22.25,33
20150601|2015-03-26 03:00,26,22.15,22.45,22.15,22.35,274
20150601|2015-03-26 03:30,26,22.4,22.4,22.4,22.4,6
20150601|2015-03-26 04:00,26,22.5,22.75,22.5,22.75,47
20150601|2015-03-26 04:30,26,22.7,22.8,22.7,22.7,31
20150601|2015-03-26 05:00,26,22.6,22.65,22.6,22.6,220
20150601|2015-03-26 06:00,26,22.45,22.5,22.45,22.45,20
20150601|2015-03-26 06:30,26,22.5,22.5,22.5,22.5,42
20150601|2015-03-26 07:30,26,22.45,22.5,22.45,22.5,6
20150601|2015-03-26 08:00,26,22.4,22.4,22.3,22.35,15
20150601|2015-03-26 08:30,26,22.4,22.4,22.4,22.4,13
20150601|2015-03-26 09:00,26,22.55,22.6,22.45,22.45,165
20150601|2015-03-26 09:30,26,22.3,22.3,22.2,22.3,15
20150601|2015-03-26 10:00,26,22.35,22.4,22.35,22.35,53
20150601|2015-03-26 10:30,26,22.35,22.35,22.15,22.15,241
20150601|2015-03-26 11:00,26,22.1,22.15,21.95,22,224
20150601|2015-03-26 12:00,26,22.2,22.2,22.2,22.2,4
20150601|2015-03-26 14:00,26,22.2,22.2,22.2,22.2,1
20150601|2015-03-27 03:00,27,21.9,21.9,21.8,21.8,35
20150601|2015-03-27 03:30,27,21.9,22.15,21.9,22.15,37
20150601|2015-03-27 04:00,27,22.15,22.15,22.1,22.15,12
20150601|2015-03-27 04:30,27,22.2,22.25,22.2,22.25,70
20150601|2015-03-27 05:00,27,22.2,22.2,22.2,22.2,2633
20150601|2015-03-27 05:30,27,22.2,22.2,22.2,22.2,411
20150601|2015-03-27 06:00,27,22.2,22.2,22.15,22.15,60
20150601|2015-03-27 06:30,27,22.15,22.15,22.15,22.15,106
20150601|2015-03-27 07:00,27,22.2,22.2,22.2,22.2,100
20150601|2015-03-27 07:30,27,22.2,22.2,22.15,22.15,258
20150601|2015-03-27 08:00,27,22.15,22.15,22.15,22.15,180
20150601|2015-03-27 08:30,27,22.15,22.15,22.15,22.15,164
20150601|2015-03-27 09:00,27,22.1,22.15,22.1,22.15,15
20150601|2015-03-27 09:30,27,22.05,22.05,21.95,21.95,258
20150601|2015-03-27 10:00,27,21.95,22,21.95,21.95,9
20150601|2015-03-27 10:30,27,21.95,22.05,21.95,22.05,15
20150601|2015-03-27 11:00,27,22.1,22.15,22.05,22.1,241
20150601|2015-03-27 11:30,27,22.15,22.15,22.15,22.15,17
20150601|2015-03-27 13:00,27,22,22,22,22,2
20150601|2015-03-30 02:00,30,22.05,22.2,22,22,69
20150601|2015-03-30 02:30,30,21.95,21.95,21.55,21.6,606
20150601|2015-03-30 03:30,30,21.7,21.7,21.7,21.7,2
20150601|2015-03-30 05:00,30,21.7,21.7,21.7,21.7,1
20150601|2015-03-30 05:30,30,21.75,21.75,21.75,21.75,8
20150601|2015-03-30 06:00,30,21.75,21.8,21.75,21.8,112
20150601|2015-03-30 07:00,30,21.75,21.75,21.75,21.75,3
20150601|2015-03-30 07:30,30,21.7,21.7,21.7,21.7,14
20150601|2015-03-30 08:30,30,21.7,21.7,21.7,21.7,50
20150601|2015-03-30 09:30,30,21.75,21.75,21.7,21.7,21
20150601|2015-03-30 10:00,30,21.65,21.65,21.6,21.6,68
20150601|2015-03-30 10:30,30,21.6,21.6,21.6,21.6,2
20150601|2015-03-30 12:00,30,21.6,21.6,21.6,21.6,4
20150601|2015-03-30 12:30,30,21.65,21.65,21.65,21.65,10
20150601|2015-03-31 02:00,31,21.6,21.7,21.55,21.65,174
20150601|2015-03-31 02:30,31,21.7,21.7,21.65,21.65,35
20150601|2015-03-31 03:00,31,21.6,21.6,21.6,21.6,13
20150601|2015-03-31 03:30,31,21.6,21.6,21.6,21.6,1
20150601|2015-03-31 04:00,31,21.7,21.7,21.7,21.7,8
20150601|2015-03-31 04:30,31,21.8,21.85,21.8,21.85,6
20150601|2015-03-31 05:00,31,21.9,21.9,21.9,21.9,10
20150601|2015-03-31 05:30,31,21.9,21.9,21.9,21.9,6
20150601|2015-03-31 06:00,31,21.9,22,21.9,22,74
20150601|2015-03-31 06:30,31,22,22,22,22,6
20150601|2015-03-31 07:00,31,21.95,22.15,21.95,22.1,93
20150601|2015-03-31 07:30,31,22.05,22.05,22.05,22.05,16
20150601|2015-03-31 08:00,31,22.05,22.05,22.05,22.05,114
20150601|2015-03-31 08:30,31,22,22,21.95,22,29
20150601|2015-03-31 09:00,31,21.85,21.85,21.85,21.85,13
20150601|2015-03-31 09:30,31,21.8,21.85,21.8,21.85,4
20150601|2015-03-31 10:00,31,21.85,21.9,21.8,21.8,136
20150601|2015-03-31 10:30,31,21.95,22,21.95,22,15
20150601|2015-03-31 14:00,31,22.1,22.25,22.05,22.25,19
20150601|2015-04-01 02:00,1,22.3,22.3,22.1,22.15,308
20150601|2015-04-01 02:30,1,22.1,22.1,22.1,22.1,100
20150601|2015-04-01 03:00,1,22.05,22.05,22,22,182
20150601|2015-04-01 03:30,1,22,22,22,22,5
20150601|2015-04-01 04:00,1,21.95,21.95,21.95,21.95,6
20150601|2015-04-01 04:30,1,21.85,21.85,21.85,21.85,1
20150601|2015-04-01 05:00,1,21.85,21.9,21.85,21.9,57
20150601|2015-04-01 05:30,1,21.9,21.9,21.9,21.9,1
20150601|2015-04-01 06:00,1,21.9,22,21.9,22,529
20150601|2015-04-01 06:30,1,22,22,22,22,1
20150601|2015-04-01 07:00,1,22.05,22.1,22.05,22.1,36
20150601|2015-04-01 08:00,1,21.95,21.95,21.95,21.95,48
20150601|2015-04-01 08:30,1,21.95,22.25,21.95,22.2,79
20150601|2015-04-01 09:00,1,22.2,22.2,22.05,22.05,374
20150601|2015-04-01 09:30,1,22.05,22.05,21.95,22.05,20
20150601|2015-04-01 10:00,1,22.05,22.05,21.95,21.95,78
20150601|2015-04-01 13:00,1,22.1,22.1,22.1,22.1,1
20150601|2015-04-01 14:30,1,22,22,21.95,21.95,4
20150601|2015-04-02 02:30,2,22.1,22.1,22.05,22.05,66
20150601|2015-04-02 06:30,2,22.05,22.05,22.05,22.05,2
20150601|2015-04-02 07:30,2,22,22,22,22,1
20150601|2015-04-02 08:00,2,22,22,21.9,22,7
20150601|2015-04-02 08:30,2,21.9,21.9,21.85,21.85,21
20150601|2015-04-02 09:00,2,21.9,21.95,21.9,21.95,82
20150601|2015-04-02 09:30,2,21.95,21.95,21.85,21.9,36
20150601|2015-04-02 10:00,2,21.9,21.9,21.75,21.75,214
20150601|2015-04-02 11:00,2,21.85,21.85,21.85,21.85,25
20150601|2015-04-02 11:30,2,21.8,21.8,21.8,21.8,5
20150601|2015-04-02 14:30,2,21.75,21.8,21.75,21.8,10
20150601|2015-04-07 02:00,7,21.5,21.55,21.4,21.4,260
20150601|2015-04-07 02:30,7,21.4,21.4,21.4,21.4,2
20150601|2015-04-07 03:00,7,21.4,21.4,21.4,21.4,4
20150601|2015-04-07 04:30,7,21.4,21.4,21.4,21.4,1
20150601|2015-04-07 05:00,7,21.4,21.4,21.3,21.3,24
20150601|2015-04-07 05:30,7,21.3,21.3,21.3,21.3,27
20150601|2015-04-07 06:30,7,21.2,21.2,21.2,21.2,18
20150601|2015-04-07 07:00,7,21.25,21.25,21.2,21.2,38
20150601|2015-04-07 07:30,7,21.25,21.25,21.25,21.25,15
20150601|2015-04-07 08:00,7,21.3,21.35,21.3,21.35,232
20150601|2015-04-07 08:30,7,21.3,21.3,21.3,21.3,11
20150601|2015-04-07 09:00,7,21.3,21.3,21.3,21.3,133
20150601|2015-04-07 09:30,7,21.2,21.3,21.2,21.2,114
20150601|2015-04-07 10:00,7,21.25,21.3,21.15,21.15,193
20150601|2015-04-07 10:30,7,21.15,21.2,21.15,21.15,412
20150601|2015-04-07 11:30,7,21.2,21.2,21.2,21.2,2
20150601|2015-04-07 14:30,7,21.25,21.25,21.25,21.25,4
20150601|2015-04-08 02:00,8,21.15,21.15,21.1,21.15,381
20150601|2015-04-08 02:30,8,21.15,21.15,21.15,21.15,50
20150601|2015-04-08 05:00,8,21.15,21.15,21.15,21.15,25
20150601|2015-04-08 06:30,8,21.2,21.2,21.15,21.15,19
20150601|2015-04-08 07:00,8,21.15,21.15,21.15,21.15,91
20150601|2015-04-08 07:30,8,21.15,21.15,21.1,21.1,94
20150601|2015-04-08 08:00,8,21.1,21.1,21.05,21.1,72
20150601|2015-04-08 08:30,8,21.1,21.15,21.05,21.05,162
20150601|2015-04-08 09:00,8,21.05,21.2,21.05,21.1,158
20150601|2015-04-08 09:30,8,21.2,21.25,21.15,21.25,26
20150601|2015-04-08 10:00,8,21.25,21.25,21,21.05,672
20150601|2015-04-08 10:30,8,21.05,21.05,21.05,21.05,2
20150601|2015-04-08 13:00,8,21.15,21.15,21.05,21.05,38
20150601|2015-04-08 14:00,8,21.1,21.1,21.1,21.1,4
20150601|2015-04-08 14:30,8,21.05,21.05,21,21,8
20150601|2015-04-09 02:00,9,21,21,20.8,20.8,146
20150601|2015-04-09 02:30,9,20.95,20.95,20.85,20.85,2
20150601|2015-04-09 03:00,9,20.9,20.9,20.85,20.85,76
20150601|2015-04-09 04:30,9,20.9,20.9,20.9,20.9,1
20150601|2015-04-09 07:00,9,20.9,20.9,20.9,20.9,30
20150601|2015-04-09 07:30,9,20.85,20.85,20.85,20.85,11
20150601|2015-04-09 08:30,9,20.85,20.85,20.85,20.85,13
20150601|2015-04-09 09:00,9,20.9,20.9,20.9,20.9,2
20150601|2015-04-09 09:30,9,20.85,20.95,20.85,20.95,209
20150601|2015-04-09 10:00,9,20.9,20.95,20.85,20.85,250
20150601|2015-04-09 10:30,9,20.85,20.85,20.8,20.85,96
20150601|2015-04-09 11:30,9,20.7,20.7,20.7,20.7,2
20150601|2015-04-09 14:00,9,20.7,20.7,20.65,20.65,3
20150601|2015-04-09 14:30,9,20.65,20.7,20.5,20.5,18
20150601|2015-04-10 02:00,10,20.55,20.65,20.5,20.55,39
20150601|2015-04-10 02:30,10,20.6,20.6,20.6,20.6,135
20150601|2015-04-10 03:00,10,20.6,20.65,20.6,20.65,146
20150601|2015-04-10 04:00,10,20.6,20.6,20.6,20.6,5
20150601|2015-04-10 05:00,10,20.6,20.6,20.6,20.6,12
20150601|2015-04-10 06:00,10,20.6,20.6,20.6,20.6,3
20150601|2015-04-10 06:30,10,20.55,20.55,20.55,20.55,313
20150601|2015-04-10 07:00,10,20.6,20.6,20.6,20.6,30
20150601|2015-04-10 07:30,10,20.55,20.55,20.4,20.4,886
20150601|2015-04-10 08:00,10,20.45,20.45,20.4,20.4,8
20150601|2015-04-10 08:30,10,20.5,20.5,20.5,20.5,170
20150601|2015-04-10 09:00,10,20.45,20.55,20.4,20.45,458
20150601|2015-04-10 09:30,10,20.45,20.5,20.45,20.5,1666
20150601|2015-04-10 10:00,10,20.45,20.45,20.3,20.3,132
20150601|2015-04-10 10:30,10,20.3,20.3,20.3,20.3,49
20150601|2015-04-10 11:30,10,20.25,20.25,20.25,20.25,35
20150601|2015-04-10 12:00,10,20.25,20.25,20.25,20.25,25
20150601|2015-04-10 13:00,10,20.2,20.2,20.2,20.2,40
20150601|2015-04-10 13:30,10,20.2,20.2,20.2,20.2,3
20150601|2015-04-10 14:30,10,20.15,20.15,20.15,20.15,8
20150601|2015-04-13 02:00,13,20.15,20.25,20.15,20.25,27
20150601|2015-04-13 02:30,13,20.2,20.2,20.2,20.2,7
20150601|2015-04-13 03:00,13,20.25,20.3,20.25,20.3,20
20150601|2015-04-13 03:30,13,20.3,20.3,20.3,20.3,1
20150601|2015-04-13 04:00,13,20.2,20.2,20.2,20.2,1
20150601|2015-04-13 04:30,13,20.2,20.2,20.2,20.2,1
20150601|2015-04-13 05:30,13,20.2,20.2,20.2,20.2,7
20150601|2015-04-13 07:00,13,20.25,20.25,20.15,20.15,16
20150601|2015-04-13 08:00,13,20.1,20.1,20.1,20.1,9
20150601|2015-04-13 08:30,13,20,20.05,20,20,176
20150601|2015-04-13 09:00,13,20,20.05,20,20,430
20150601|2015-04-13 09:30,13,20.05,20.1,20.05,20.1,222
20150601|2015-04-13 10:00,13,20.05,20.15,20.05,20.1,1443
20150601|2015-04-13 10:30,13,20.1,20.2,20.1,20.2,829
20150601|2015-04-13 11:00,13,20.25,20.25,20.25,20.25,47
20150601|2015-04-13 11:30,13,20.25,20.3,20.25,20.3,3
20150601|2015-04-13 12:00,13,20.3,20.4,20.3,20.4,9
20150601|2015-04-13 12:30,13,20.45,20.45,20.45,20.45,8
20150601|2015-04-13 13:00,13,20.35,20.4,20.35,20.4,4
20150601|2015-04-13 14:30,13,20.65,20.65,20.65,20.65,5
20150601|2015-04-14 02:00,14,20.35,20.45,20.35,20.45,604
20150601|2015-04-14 02:30,14,20.5,20.5,20.4,20.45,769
20150601|2015-04-14 03:00,14,20.5,20.55,20.5,20.55,196
20150601|2015-04-14 03:30,14,20.6,20.9,20.6,20.85,839
20150601|2015-04-14 04:00,14,20.8,20.95,20.75,20.95,220
20150601|2015-04-14 04:30,14,20.9,20.9,20.85,20.85,329
20150601|2015-04-14 05:00,14,20.85,20.85,20.7,20.7,75
20150601|2015-04-14 05:30,14,20.7,20.75,20.7,20.75,69
20150601|2015-04-14 06:00,14,20.75,20.75,20.65,20.65,216
20150601|2015-04-14 06:30,14,20.7,20.7,20.7,20.7,35
20150601|2015-04-14 07:00,14,20.75,20.75,20.75,20.75,110
20150601|2015-04-14 08:00,14,20.8,20.85,20.8,20.85,152
20150601|2015-04-14 08:30,14,20.85,20.9,20.85,20.9,143
20150601|2015-04-14 09:00,14,20.85,20.95,20.85,20.9,282
20150601|2015-04-14 09:30,14,20.9,20.95,20.85,20.95,329
20150601|2015-04-14 10:00,14,20.95,20.95,20.7,20.8,448
20150601|2015-04-14 10:30,14,20.85,20.85,20.8,20.85,57
20150601|2015-04-14 13:30,14,20.85,20.85,20.85,20.85,2
20150601|2015-04-15 02:00,15,20.85,20.85,20.7,20.7,56
20150601|2015-04-15 02:30,15,20.7,20.7,20.6,20.6,12
20150601|2015-04-15 03:00,15,20.6,20.6,20.55,20.55,126
20150601|2015-04-15 03:30,15,20.55,20.55,20.5,20.5,174
20150601|2015-04-15 04:00,15,20.5,20.55,20.5,20.5,292
20150601|2015-04-15 04:30,15,20.5,20.5,20.5,20.5,101
20150601|2015-04-15 05:00,15,20.45,20.45,20.45,20.45,98
20150601|2015-04-15 05:30,15,20.5,20.55,20.5,20.55,245
20150601|2015-04-15 06:00,15,20.6,20.6,20.6,20.6,1
20150601|2015-04-15 06:30,15,20.6,20.6,20.55,20.55,98
20150601|2015-04-15 07:30,15,20.55,20.55,20.5,20.5,101
20150601|2015-04-15 08:00,15,20.45,20.45,20.4,20.45,369
20150601|2015-04-15 08:30,15,20.45,20.5,20.45,20.45,123
20150601|2015-04-15 09:00,15,20.45,20.5,20.45,20.45,42
20150601|2015-04-15 09:30,15,20.5,20.5,20.45,20.45,102
20150601|2015-04-15 10:00,15,20.5,20.6,20.5,20.5,604
20150601|2015-04-15 10:30,15,20.55,20.55,20.55,20.55,119
20150601|2015-04-15 11:30,15,20.5,20.5,20.5,20.5,3
20150601|2015-04-15 12:00,15,20.5,20.5,20.5,20.5,25
20150601|2015-04-15 12:30,15,20.5,20.5,20.5,20.5,20
20150601|2015-04-15 13:00,15,20.5,20.5,20.5,20.5,20
20150601|2015-04-15 13:30,15,20.5,20.5,20.5,20.5,2
20150601|2015-04-15 14:00,15,20.5,20.5,20.5,20.5,25
20150601|2015-04-16 02:00,16,20.65,20.7,20.65,20.7,21
20150601|2015-04-16 02:30,16,20.75,20.75,20.7,20.7,45
20150601|2015-04-16 03:00,16,20.75,20.75,20.65,20.65,16
20150601|2015-04-16 03:30,16,20.7,20.75,20.65,20.75,68
20150601|2015-04-16 04:00,16,20.75,20.75,20.75,20.75,19
20150601|2015-04-16 04:30,16,20.75,20.9,20.75,20.9,72
20150601|2015-04-16 05:00,16,20.9,21.1,20.9,21.1,142
20150601|2015-04-16 05:30,16,21.15,21.2,21.15,21.2,254
20150601|2015-04-16 06:00,16,21.2,21.25,21.2,21.2,113
20150601|2015-04-16 06:30,16,21.2,21.25,21.2,21.2,230
20150601|2015-04-16 07:00,16,21.2,21.25,21.2,21.2,61
20150601|2015-04-16 07:30,16,21.2,21.25,21.2,21.25,363
20150601|2015-04-16 08:00,16,21.25,21.25,21.15,21.2,765
20150601|2015-04-16 08:30,16,21.2,21.25,21.2,21.25,366
20150601|2015-04-16 09:00,16,21.25,21.35,21.2,21.35,248
20150601|2015-04-16 09:30,16,21.35,21.35,21.25,21.3,370
20150601|2015-04-16 10:00,16,21.3,21.3,21.15,21.25,1397
20150601|2015-04-16 10:30,16,21.2,21.2,21.2,21.2,263
20150601|2015-04-16 11:00,16,21.2,21.2,21.2,21.2,1
20150601|2015-04-16 12:30,16,21,21,21,21,7
20150601|2015-04-16 13:30,16,21,21,21,21,9
20150601|2015-04-16 14:00,16,21.05,21.05,21.05,21.05,2
20150601|2015-04-17 02:00,17,21.2,21.2,21.15,21.15,527
20150601|2015-04-17 02:30,17,21.15,21.25,21.15,21.25,235
20150601|2015-04-17 03:00,17,21.25,21.35,21.25,21.35,206
20150601|2015-04-17 03:30,17,21.3,21.3,21.3,21.3,20
20150601|2015-04-17 04:00,17,21.3,21.5,21.3,21.45,602
20150601|2015-04-17 04:30,17,21.4,21.5,21.4,21.5,246
20150601|2015-04-17 05:00,17,21.55,22.45,21.55,22.25,1166
20150601|2015-04-17 05:30,17,22.25,22.45,21.9,21.9,524
20150601|2015-04-17 06:00,17,21.9,22.05,21.8,21.8,1249
20150601|2015-04-17 06:30,17,21.8,21.95,21.8,21.9,190
20150601|2015-04-17 07:00,17,21.85,21.9,21.8,21.9,510
20150601|2015-04-17 07:30,17,21.85,21.85,21.8,21.8,498
20150601|2015-04-17 08:00,17,21.85,21.85,21.75,21.75,353
20150601|2015-04-17 08:30,17,21.7,21.9,21.65,21.85,774
20150601|2015-04-17 09:00,17,21.85,22.05,21.85,21.95,159
20150601|2015-04-17 09:30,17,22,22.1,21.85,22.1,217
20150601|2015-04-17 10:00,17,22.05,22.2,22,22.15,1817
20150601|2015-04-17 10:30,17,22.1,22.15,21.95,21.95,357
20150601|2015-04-17 11:00,17,21.9,21.9,21.9,21.9,2
20150601|2015-04-17 11:30,17,21.95,21.95,21.95,21.95,1
20150601|2015-04-17 12:00,17,21.95,22,21.95,22,40
20150601|2015-04-17 12:30,17,22,22.25,22,22.25,236
20150601|2015-04-17 13:00,17,22.25,22.45,22.25,22.35,272
20150601|2015-04-17 14:00,17,22.35,22.35,22.35,22.35,2
20150601|2015-04-17 14:30,17,22.3,22.3,22.3,22.3,4
20150601|2015-04-20 02:00,20,22.15,22.2,21.7,21.85,677
20150601|2015-04-20 02:30,20,21.85,21.9,21.8,21.8,67
20150601|2015-04-20 03:00,20,21.75,21.9,21.7,21.8,306
20150601|2015-04-20 03:30,20,21.85,21.85,21.75,21.75,22
20150601|2015-04-20 04:00,20,21.7,21.85,21.7,21.85,22
20150601|2015-04-20 05:00,20,21.85,21.9,21.85,21.85,203
20150601|2015-04-20 05:30,20,21.8,21.8,21.75,21.75,417
20150601|2015-04-20 06:00,20,21.75,21.75,21.75,21.75,301
20150601|2015-04-20 06:30,20,21.75,21.75,21.7,21.7,264
20150601|2015-04-20 07:00,20,21.7,21.7,21.7,21.7,99
20150601|2015-04-20 07:30,20,21.7,21.75,21.7,21.7,101
20150601|2015-04-20 08:00,20,21.65,21.65,21.5,21.55,471
20150601|2015-04-20 08:30,20,21.55,21.6,21.4,21.45,646
20150601|2015-04-20 09:00,20,21.5,21.55,21.45,21.5,342
20150601|2015-04-20 09:30,20,21.45,21.45,21.45,21.45,34
20150601|2015-04-20 10:00,20,21.45,21.6,21.45,21.6,2219
20150601|2015-04-20 10:30,20,21.55,21.55,21.5,21.55,351
20150601|2015-04-20 11:00,20,21.55,21.55,21.55,21.55,2
20150601|2015-04-20 11:30,20,21.5,21.55,21.5,21.55,12
20150601|2015-04-20 12:30,20,21.55,21.55,21.5,21.5,6
20150601|2015-04-20 13:00,20,21.5,21.5,21.45,21.45,14
20150601|2015-04-20 14:00,20,21.4,21.4,21.4,21.4,5
20150601|2015-04-20 14:30,20,21.45,21.45,21.45,21.45,1
20150601|2015-04-21 02:00,21,21.3,21.3,21.2,21.25,222
20150601|2015-04-21 02:30,21,21.25,21.25,21.2,21.25,92
20150601|2015-04-21 03:00,21,21.25,21.3,21.25,21.25,18
20150601|2015-04-21 03:30,21,21.35,21.4,21.35,21.4,138
20150601|2015-04-21 04:00,21,21.45,21.65,21.45,21.65,228
20150601|2015-04-21 04:30,21,21.75,21.9,21.6,21.6,180
20150601|2015-04-21 05:00,21,21.55,21.55,21.35,21.35,209
20150601|2015-04-21 05:30,21,21.35,21.6,21.35,21.35,265
20150601|2015-04-21 06:00,21,21.4,21.45,21.4,21.45,274
20150601|2015-04-21 06:30,21,21.35,21.35,21.3,21.3,134
20150601|2015-04-21 07:00,21,21.35,21.4,21.35,21.4,184
20150601|2015-04-21 07:30,21,21.4,21.4,21.25,21.25,4
20150601|2015-04-21 08:00,21,21.25,21.25,21.2,21.25,49
20150601|2015-04-21 08:30,21,21.25,21.4,21.25,21.4,128
20150601|2015-04-21 09:00,21,21.45,21.5,21.45,21.5,216
20150601|2015-04-21 09:30,21,21.55,21.65,21.55,21.65,488
20150601|2015-04-21 10:00,21,21.7,21.7,21.6,21.7,790
20150601|2015-04-21 10:30,21,21.7,21.7,21.65,21.65,36
20150601|2015-04-21 14:00,21,21.55,21.55,21.45,21.45,24
20150601|2015-04-22 02:00,22,21.4,21.5,21.35,21.35,191
20150601|2015-04-22 02:30,22,21.35,21.65,21.35,21.65,62
20150601|2015-04-22 03:00,22,21.7,21.9,21.7,21.7,259
20150601|2015-04-22 03:30,22,21.7,21.85,21.7,21.8,68
20150601|2015-04-22 04:00,22,21.8,21.85,21.75,21.8,36
20150601|2015-04-22 04:30,22,21.75,21.75,21.75,21.75,81
20150601|2015-04-22 05:00,22,21.8,22,21.8,21.9,190
20150601|2015-04-22 05:30,22,21.9,21.9,21.8,21.8,12
20150601|2015-04-22 06:00,22,21.75,21.8,21.75,21.75,15
20150601|2015-04-22 07:30,22,21.7,21.7,21.6,21.6,21
20150601|2015-04-22 08:00,22,21.55,21.55,21.5,21.55,92
20150601|2015-04-22 08:30,22,21.6,21.75,21.6,21.6,85
20150601|2015-04-22 09:00,22,21.6,21.8,21.55,21.6,99
20150601|2015-04-22 09:30,22,21.65,21.7,21.55,21.55,68
20150601|2015-04-22 10:00,22,21.55,21.8,21.55,21.8,471
20150601|2015-04-22 10:30,22,21.8,21.8,21.75,21.75,287
20150601|2015-04-22 11:00,22,21.75,21.75,21.75,21.75,46
20150601|2015-04-22 11:30,22,21.7,21.7,21.7,21.7,4
20150601|2015-04-22 12:00,22,21.7,21.7,21.7,21.7,5
20150601|2015-04-22 12:30,22,21.65,21.65,21.65,21.65,4
20150601|2015-04-22 14:00,22,21.6,21.6,21.6,21.6,4
20150601|2015-04-23 02:00,23,21.8,21.9,21.7,21.75,162
20150601|2015-04-23 02:30,23,21.8,21.9,21.8,21.85,111
20150601|2015-04-23 03:00,23,21.85,21.9,21.8,21.85,195
20150601|2015-04-23 03:30,23,21.9,21.9,21.75,21.75,43
20150601|2015-04-23 04:00,23,21.75,21.8,21.75,21.8,145
20150601|2015-04-23 05:00,23,21.8,21.95,21.8,21.9,220
20150601|2015-04-23 05:30,23,21.95,21.95,21.9,21.95,64
20150601|2015-04-23 06:00,23,22,22.05,21.9,21.9,123
20150601|2015-04-23 06:30,23,21.95,22.05,21.9,21.9,156
20150601|2015-04-23 07:00,23,21.85,21.9,21.85,21.9,54
20150601|2015-04-23 07:30,23,21.9,21.9,21.85,21.85,26
20150601|2015-04-23 08:00,23,21.85,21.85,21.8,21.8,72
20150601|2015-04-23 08:30,23,21.75,21.8,21.75,21.8,429
20150601|2015-04-23 09:00,23,21.7,21.85,21.7,21.85,19
20150601|2015-04-23 09:30,23,21.8,21.9,21.75,21.9,140
20150601|2015-04-23 10:00,23,21.95,21.95,21.85,21.85,797
20150601|2015-04-23 10:30,23,21.9,21.9,21.75,21.75,228
20150601|2015-04-23 11:00,23,21.75,21.75,21.75,21.75,15
20150601|2015-04-23 11:30,23,21.7,21.7,21.7,21.7,5
20150601|2015-04-23 12:30,23,21.75,21.75,21.75,21.75,10
20150601|2015-04-23 13:00,23,21.7,21.7,21.7,21.7,3
20150601|2015-04-23 14:00,23,21.7,21.7,21.7,21.7,8
20150601|2015-04-23 14:30,23,21.7,21.8,21.7,21.8,6
20150601|2015-04-24 02:00,24,21.75,21.85,21.55,21.75,170
20150601|2015-04-24 02:30,24,21.7,21.75,21.6,21.65,115
20150601|2015-04-24 03:00,24,21.65,21.7,21.45,21.5,649
20150601|2015-04-24 03:30,24,21.45,21.45,21.35,21.4,44
20150601|2015-04-24 04:00,24,21.45,21.45,21.45,21.45,5
20150601|2015-04-24 04:30,24,21.5,21.65,21.5,21.6,73
20150601|2015-04-24 05:00,24,21.6,21.85,21.6,21.75,204
20150601|2015-04-24 05:30,24,21.8,21.85,21.7,21.7,112
20150601|2015-04-24 06:00,24,21.7,21.7,21.7,21.7,3
20150601|2015-04-24 06:30,24,21.75,21.8,21.75,21.75,36
20150601|2015-04-24 07:00,24,21.75,21.75,21.65,21.7,18
20150601|2015-04-24 07:30,24,21.75,21.8,21.7,21.7,50
20150601|2015-04-24 08:00,24,21.65,21.7,21.65,21.7,49
20150601|2015-04-24 08:30,24,21.75,21.75,21.7,21.7,230
20150601|2015-04-24 09:00,24,21.75,21.8,21.65,21.65,64
20150601|2015-04-24 09:30,24,21.65,21.7,21.6,21.65,231
20150601|2015-04-24 10:00,24,21.7,21.75,21.55,21.55,807
20150601|2015-04-24 10:30,24,21.55,21.55,21.5,21.55,144
20150601|2015-04-24 11:00,24,21.55,21.55,21.55,21.55,4
20150601|2015-04-24 11:30,24,21.55,21.55,21.55,21.55,25
20150601|2015-04-24 14:00,24,21.6,21.65,21.6,21.65,52
20150601|2015-04-24 14:30,24,21.6,21.6,21.6,21.6,37
20150601|2015-04-27 02:00,27,21.6,21.8,21.6,21.8,135
20150601|2015-04-27 02:30,27,21.85,21.9,21.6,21.6,91
20150601|2015-04-27 03:00,27,21.55,21.7,21.55,21.7,247
20150601|2015-04-27 04:00,27,21.7,21.7,21.7,21.7,4
20150601|2015-04-27 04:30,27,21.75,21.75,21.65,21.65,23
20150601|2015-04-27 05:00,27,21.65,21.65,21.6,21.6,31
20150601|2015-04-27 05:30,27,21.6,21.6,21.6,21.6,202
20150601|2015-04-27 06:00,27,21.55,21.55,21.5,21.5,198
20150601|2015-04-27 06:30,27,21.45,21.45,21.45,21.45,9
20150601|2015-04-27 07:00,27,21.45,21.45,21.4,21.4,51
20150601|2015-04-27 07:30,27,21.35,21.35,21.35,21.35,2
20150601|2015-04-27 08:00,27,21.35,21.35,21.35,21.35,269
20150601|2015-04-27 08:30,27,21.4,21.4,21.25,21.25,557
20150601|2015-04-27 09:00,27,21.2,21.2,21.15,21.2,324
20150601|2015-04-27 09:30,27,21.25,21.25,21.25,21.25,170
20150601|2015-04-27 10:00,27,21.3,21.3,21.1,21.2,815
20150601|2015-04-27 10:30,27,21.15,21.2,21.15,21.15,18
20150601|2015-04-27 11:00,27,21.2,21.35,21.2,21.35,106
20150601|2015-04-27 11:30,27,21.35,21.35,21.35,21.35,4
20150601|2015-04-27 12:30,27,21.4,21.4,21.4,21.4,5
20150601|2015-04-27 13:00,27,21.45,21.45,21.45,21.45,45
20150601|2015-04-27 13:30,27,21.45,21.45,21.45,21.45,10
20150601|2015-04-27 14:30,27,21.5,21.5,21.5,21.5,1
20150601|2015-04-28 02:00,28,21.4,21.45,21.3,21.3,158
20150601|2015-04-28 02:30,28,21.3,21.4,21.3,21.35,321
20150601|2015-04-28 03:00,28,21.4,21.4,21.25,21.25,496
20150601|2015-04-28 03:30,28,21.25,21.3,21.25,21.25,280
20150601|2015-04-28 04:00,28,21.25,21.3,21.25,21.3,527
20150601|2015-04-28 04:30,28,21.35,21.35,21.3,21.35,450
20150601|2015-04-28 05:00,28,21.4,21.4,21.4,21.4,147
20150601|2015-04-28 05:30,28,21.45,21.55,21.45,21.55,223
20150601|2015-04-28 06:00,28,21.6,21.6,21.5,21.5,124
20150601|2015-04-28 06:30,28,21.5,21.5,21.45,21.45,75
20150601|2015-04-28 07:00,28,21.45,21.55,21.45,21.55,282
20150601|2015-04-28 07:30,28,21.5,21.55,21.5,21.5,40
20150601|2015-04-28 08:00,28,21.45,21.45,21.45,21.45,453
20150601|2015-04-28 08:30,28,21.4,21.45,21.3,21.4,519
20150601|2015-04-28 09:00,28,21.5,21.85,21.5,21.7,543
20150601|2015-04-28 09:30,28,21.7,21.75,21.4,21.5,667
20150601|2015-04-28 10:00,28,21.5,21.5,21.3,21.4,843
20150601|2015-04-28 10:30,28,21.45,21.5,21.3,21.3,740
20150601|2015-04-28 11:00,28,21.3,21.3,21.3,21.3,28
20150601|2015-04-28 12:30,28,21.3,21.3,21.3,21.3,13
20150601|2015-04-28 13:00,28,21.35,21.35,21.35,21.35,25
20150601|2015-04-28 13:30,28,21.35,21.35,21.35,21.35,10
20150601|2015-04-28 14:00,28,21.3,21.3,21.3,21.3,7
20150601|2015-04-29 02:00,29,21.05,21.35,21,21.3,279
20150601|2015-04-29 02:30,29,21.35,21.4,21.3,21.3,115
20150601|2015-04-29 03:00,29,21.3,21.4,21.25,21.3,272
20150601|2015-04-29 03:30,29,21.3,21.3,21.2,21.25,372
20150601|2015-04-29 04:00,29,21.35,21.5,21.35,21.45,306
20150601|2015-04-29 05:00,29,21.5,21.55,21.5,21.5,146
20150601|2015-04-29 05:30,29,21.4,21.4,21.35,21.35,44
20150601|2015-04-29 06:00,29,21.45,21.55,21.45,21.55,116
20150601|2015-04-29 06:30,29,21.6,21.6,21.45,21.5,240
20150601|2015-04-29 07:00,29,21.5,21.6,21.5,21.6,148
20150601|2015-04-29 07:30,29,21.55,21.85,21.55,21.65,380
20150601|2015-04-29 08:00,29,21.65,21.7,21.55,21.6,224
20150601|2015-04-29 08:30,29,21.65,21.75,21.55,21.75,921
20150601|2015-04-29 09:00,29,21.8,22.15,21.75,22,1351
20150601|2015-04-29 09:30,29,21.95,22.05,21.75,21.95,264
20150601|2015-04-29 10:00,29,21.9,22,21.8,21.85,1372
20150601|2015-04-29 10:30,29,21.9,21.95,21.85,21.95,594
20150601|2015-04-29 11:00,29,22,22.05,22,22.05,195
20150601|2015-04-29 11:30,29,22.05,22.05,21.9,21.9,65
20150601|2015-04-29 12:00,29,21.95,22,21.95,22,144
20150601|2015-04-29 12:30,29,22,22,21.95,21.95,17
20150601|2015-04-29 13:00,29,21.95,21.95,21.75,21.85,29
20150601|2015-04-29 13:30,29,21.8,21.8,21.8,21.8,8
20150601|2015-04-29 14:00,29,21.8,21.8,21.8,21.8,99
20150601|2015-04-30 02:00,30,21.9,22.2,21.9,22.15,301
20150601|2015-04-30 02:30,30,22.25,22.25,22.1,22.2,391
20150601|2015-04-30 03:00,30,22.25,22.3,22.15,22.2,328
20150601|2015-04-30 03:30,30,22.15,22.15,21.9,21.95,195
20150601|2015-04-30 04:00,30,22,22.05,22,22.05,191
20150601|2015-04-30 04:30,30,22.1,22.1,22.05,22.05,333
20150601|2015-04-30 05:00,30,22,22,22,22,9
20150601|2015-04-30 05:30,30,22,22,21.95,21.95,247
20150601|2015-04-30 06:00,30,21.95,21.95,21.8,21.85,800
20150601|2015-04-30 06:30,30,21.85,21.85,21.85,21.85,43
20150601|2015-04-30 07:00,30,21.85,21.85,21.8,21.8,116
20150601|2015-04-30 07:30,30,21.75,21.9,21.75,21.9,235
20150601|2015-04-30 08:00,30,21.9,22,21.9,21.9,252
20150601|2015-04-30 08:30,30,21.9,22.05,21.8,22.05,126
20150601|2015-04-30 09:00,30,22.15,22.15,22,22.1,203
20150601|2015-04-30 09:30,30,22,22.1,22,22.1,114
20150601|2015-04-30 10:00,30,22.05,22.05,21.9,21.9,439
20150601|2015-04-30 10:30,30,21.9,21.95,21.8,21.95,593
20150601|2015-04-30 11:30,30,22,22.1,22,22.1,9
20150601|2015-04-30 12:00,30,22.05,22.05,22.05,22.05,11
20150601|2015-04-30 13:00,30,22.1,22.1,22.1,22.1,4
20150601|2015-04-30 13:30,30,22.1,22.15,22.1,22.15,30
20150601|2015-04-30 14:00,30,22.25,22.35,22.25,22.35,5
20150601|2015-04-30 14:30,30,22.15,22.15,22.05,22.1,15
20150601|2015-05-04 02:00,4,21.85,22.15,21.7,22.05,325
20150601|2015-05-04 02:30,4,22.1,22.1,21.85,22.05,515
20150601|2015-05-04 03:00,4,22.05,22.05,21.85,21.85,260
20150601|2015-05-04 03:30,4,21.8,21.9,21.8,21.85,117
20150601|2015-05-04 04:00,4,21.8,21.8,21.75,21.75,59
20150601|2015-05-04 04:30,4,21.7,21.75,21.7,21.75,63
20150601|2015-05-04 05:00,4,21.75,21.75,21.75,21.75,3
20150601|2015-05-04 05:30,4,21.7,21.7,21.6,21.6,182
20150601|2015-05-04 06:00,4,21.6,21.6,21.5,21.5,74
20150601|2015-05-04 06:30,4,21.5,21.5,21.5,21.5,160
20150601|2015-05-04 07:00,4,21.5,21.5,21.5,21.5,3
20150601|2015-05-04 07:30,4,21.5,21.65,21.5,21.65,100
20150601|2015-05-04 08:00,4,21.65,21.85,21.65,21.75,43
20150601|2015-05-04 08:30,4,21.75,21.75,21.7,21.75,162
20150601|2015-05-04 09:00,4,21.75,21.8,21.75,21.75,163
20150601|2015-05-04 09:30,4,21.75,21.8,21.7,21.75,172
20150601|2015-05-04 10:00,4,21.75,21.8,21.65,21.75,798
20150601|2015-05-04 10:30,4,21.7,21.75,21.7,21.7,61
20150601|2015-05-04 11:30,4,21.85,21.9,21.85,21.9,5
20150601|2015-05-04 12:00,4,21.9,21.9,21.9,21.9,9
20150601|2015-05-04 12:30,4,21.95,21.95,21.95,21.95,48
20150601|2015-05-04 13:00,4,21.95,22.1,21.95,22.1,149
20150601|2015-05-04 13:30,4,22,22,22,22,2
20150601|2015-05-04 14:00,4,22,22.05,22,22.05,21
20150601|2015-05-05 02:00,5,21.95,21.95,21.8,21.85,136
20150601|2015-05-05 02:30,5,21.85,21.85,21.65,21.65,273
20150601|2015-05-05 03:00,5,21.7,21.7,21.5,21.5,82
20150601|2015-05-05 03:30,5,21.55,21.6,21.5,21.6,348
20150601|2015-05-05 04:00,5,21.6,21.65,21.6,21.65,70
20150601|2015-05-05 04:30,5,21.6,21.6,21.6,21.6,31
20150601|2015-05-05 05:00,5,21.6,21.75,21.6,21.7,137
20150601|2015-05-05 05:30,5,21.7,21.75,21.7,21.75,120
20150601|2015-05-05 06:00,5,21.75,21.75,21.7,21.75,61
20150601|2015-05-05 06:30,5,21.7,21.7,21.7,21.7,4
20150601|2015-05-05 07:00,5,21.7,21.7,21.7,21.7,6
20150601|2015-05-05 07:30,5,21.7,21.95,21.7,21.85,491
20150601|2015-05-05 08:00,5,21.85,21.9,21.8,21.8,99
20150601|2015-05-05 08:30,5,21.8,22,21.7,22,421
20150601|2015-05-05 09:00,5,22,22.1,21.95,22,245
20150601|2015-05-05 09:30,5,22,22.15,21.95,22.15,333
20150601|2015-05-05 10:00,5,22.15,22.5,22.15,22.45,1583
20150601|2015-05-05 10:30,5,22.45,22.5,22.45,22.45,261
20150601|2015-05-05 11:00,5,22.45,22.45,22.45,22.45,43
20150601|2015-05-05 11:30,5,22.3,22.35,22.3,22.35,28
20150601|2015-05-05 12:00,5,22.35,22.35,22.35,22.35,18
20150601|2015-05-05 12:30,5,22.3,22.35,22.3,22.3,13
20150601|2015-05-05 13:00,5,22.3,22.35,22.3,22.35,9
20150601|2015-05-05 13:30,5,22.35,22.5,22.35,22.5,8
20150601|2015-05-06 02:00,6,22.25,22.4,22.25,22.35,225
20150601|2015-05-06 02:30,6,22.4,22.65,22.4,22.45,436
20150601|2015-05-06 03:00,6,22.4,22.45,22.2,22.35,565
20150601|2015-05-06 03:30,6,22.4,22.6,22.4,22.5,381
20150601|2015-05-06 04:00,6,22.5,22.55,22.3,22.4,116
20150601|2015-05-06 04:30,6,22.4,22.45,22.4,22.4,526
20150601|2015-05-06 05:00,6,22.45,22.45,22.4,22.4,39
20150601|2015-05-06 05:30,6,22.35,22.45,22.35,22.45,27
20150601|2015-05-06 06:00,6,22.4,22.4,22.35,22.35,71
20150601|2015-05-06 06:30,6,22.35,22.35,22.25,22.25,406
20150601|2015-05-06 07:00,6,22.3,22.35,22.3,22.35,62
20150601|2015-05-06 07:30,6,22.35,22.55,22.35,22.5,210
20150601|2015-05-06 08:00,6,22.6,22.6,22.4,22.4,382
20150601|2015-05-06 08:30,6,22.35,22.9,22.35,22.75,409
20150601|2015-05-06 09:00,6,22.8,22.9,22.7,22.7,238
20150601|2015-05-06 09:30,6,22.7,22.8,22.6,22.7,741
20150601|2015-05-06 10:00,6,22.7,22.95,22.7,22.9,1530
20150601|2015-05-06 10:30,6,22.9,22.9,22.85,22.85,792
20150601|2015-05-06 11:00,6,22.9,22.9,22.9,22.9,29
20150601|2015-05-06 11:30,6,22.9,22.9,22.9,22.9,10
20150601|2015-05-06 12:00,6,23,23.05,23,23.05,13
20150601|2015-05-06 12:30,6,23.1,23.15,23.1,23.15,11
20150601|2015-05-06 13:00,6,23.15,23.2,23.15,23.2,16
20150601|2015-05-06 13:30,6,23.4,23.4,23.3,23.3,9
20150601|2015-05-06 14:00,6,23.25,23.25,23.25,23.25,1
20150601|2015-05-06 14:30,6,23.2,23.2,23,23,10
20150601|2015-05-07 02:00,7,23.25,23.45,23.15,23.25,439
20150601|2015-05-07 02:30,7,23.35,23.45,23.15,23.35,776
20150601|2015-05-07 03:00,7,23.3,23.35,23.3,23.3,86
20150601|2015-05-07 03:30,7,23.4,23.45,23.3,23.35,189
20150601|2015-05-07 04:00,7,23.45,23.65,23.45,23.6,257
20150601|2015-05-07 04:30,7,23.45,23.6,23.45,23.45,52
20150601|2015-05-07 05:00,7,23.4,23.4,23.3,23.35,276
20150601|2015-05-07 06:00,7,23.2,23.25,23.2,23.25,117
20150601|2015-05-07 06:30,7,23.2,23.2,22.9,22.95,47
20150601|2015-05-07 07:00,7,22.95,22.95,22.65,22.7,275
20150601|2015-05-07 07:30,7,22.7,22.85,22.55,22.85,345
20150601|2015-05-07 08:00,7,22.85,22.85,22.7,22.8,300
20150601|2015-05-07 08:30,7,22.7,22.9,22.65,22.85,210
20150601|2015-05-07 09:00,7,22.9,23,22.7,22.75,818
20150601|2015-05-07 09:30,7,22.7,22.7,22.6,22.65,529
20150601|2015-05-07 10:00,7,22.6,22.7,22.4,22.7,732
20150601|2015-05-07 10:30,7,22.6,22.7,22.6,22.6,590
20150601|2015-05-07 11:00,7,22.7,22.7,22.5,22.5,40
20150601|2015-05-07 12:00,7,22.5,22.5,22.45,22.5,7
20150601|2015-05-07 13:00,7,22.5,22.5,22.5,22.5,134
20150601|2015-05-07 13:30,7,22.55,22.55,22.55,22.55,19
20150601|2015-05-07 14:00,7,22.55,22.55,22.55,22.55,6
20150601|2015-05-08 02:00,8,22.35,22.35,22.2,22.35,106
20150601|2015-05-08 02:30,8,22.3,22.35,22.25,22.3,112
20150601|2015-05-08 03:00,8,22.2,22.35,22.2,22.3,117
20150601|2015-05-08 03:30,8,22.3,22.35,22.2,22.25,45
20150601|2015-05-08 04:00,8,22.2,22.25,22.2,22.25,22
20150601|2015-05-08 04:30,8,22.3,22.3,22.25,22.3,45
20150601|2015-05-08 05:00,8,22.3,22.3,22.3,22.3,30
20150601|2015-05-08 06:00,8,22.15,22.15,22.1,22.1,35
20150601|2015-05-08 06:30,8,22.15,22.2,22.05,22.1,536
20150601|2015-05-08 07:00,8,22.15,22.15,22.1,22.1,166
20150601|2015-05-08 07:30,8,22.05,22.05,21.6,21.7,487
20150601|2015-05-08 08:00,8,21.7,21.85,21.65,21.85,1081
20150601|2015-05-08 08:30,8,21.9,21.9,21.65,21.7,973
20150601|2015-05-08 09:00,8,21.7,21.75,21.55,21.55,1043
20150601|2015-05-08 09:30,8,21.55,21.6,21.4,21.4,1597
20150601|2015-05-08 10:00,8,21.4,21.4,21.15,21.2,2259
20150601|2015-05-08 10:30,8,21.2,21.25,21.15,21.15,265
20150601|2015-05-08 11:00,8,21.3,21.3,21.3,21.3,1
20150601|2015-05-08 11:30,8,21.3,21.3,21.3,21.3,37
20150601|2015-05-08 12:30,8,21.35,21.35,21.3,21.3,5
20150601|2015-05-08 14:00,8,21.2,21.2,21.2,21.2,24
20150601|2015-05-11 02:00,11,21.15,21.45,21.15,21.4,358
20150601|2015-05-11 02:30,11,21.45,21.45,21.35,21.35,270
20150601|2015-05-11 03:00,11,21.4,21.5,21.4,21.5,283
20150601|2015-05-11 03:30,11,21.5,21.6,21.5,21.55,137
20150601|2015-05-11 04:00,11,21.45,21.6,21.45,21.6,77
20150601|2015-05-11 04:30,11,21.55,21.65,21.55,21.65,214
20150601|2015-05-11 05:00,11,21.6,21.6,21.6,21.6,251
20150601|2015-05-11 06:00,11,21.5,21.5,21.45,21.45,47
20150601|2015-05-11 06:30,11,21.4,21.4,21.35,21.4,35
20150601|2015-05-11 07:00,11,21.35,21.35,21.35,21.35,11
20150601|2015-05-11 07:30,11,21.4,21.4,21.4,21.4,29
20150601|2015-05-11 08:00,11,21.4,21.45,21.4,21.4,26
20150601|2015-05-11 08:30,11,21.35,21.45,21.35,21.4,61
20150601|2015-05-11 09:00,11,21.45,21.45,21.35,21.45,462
20150601|2015-05-11 09:30,11,21.5,21.5,21.3,21.35,139
20150601|2015-05-11 10:00,11,21.4,21.4,21.2,21.2,1201
20150601|2015-05-11 10:30,11,21.25,21.3,21.25,21.3,147
20150601|2015-05-11 11:00,11,21.3,21.45,21.3,21.4,9
20150601|2015-05-11 12:30,11,21.4,21.4,21.4,21.4,1
20150601|2015-05-11 13:00,11,21.45,21.45,21.45,21.45,1
20150601|2015-05-11 13:30,11,21.45,21.5,21.45,21.5,31
20150601|2015-05-11 14:00,11,21.45,21.45,21.45,21.45,8
20150601|2015-05-11 14:30,11,21.5,21.5,21.5,21.5,2
20150601|2015-05-12 02:00,12,21.6,22,21.6,21.8,192
20150601|2015-05-12 02:30,12,21.8,22,21.8,22,348
20150601|2015-05-12 03:00,12,22,22.2,22,22.15,526
20150601|2015-05-12 03:30,12,22.1,22.25,22.05,22.2,171
20150601|2015-05-12 04:00,12,22.2,22.3,22.05,22.1,226
20150601|2015-05-12 04:30,12,22.1,22.2,22,22.05,656
20150601|2015-05-12 05:00,12,22,22.1,22,22.05,91
20150601|2015-05-12 05:30,12,22,22.1,21.95,22.1,273
20150601|2015-05-12 06:00,12,22.1,22.1,21.85,22.05,497
20150601|2015-05-12 06:30,12,22.1,22.1,22.05,22.05,207
20150601|2015-05-12 07:00,12,22.05,22.1,21.9,22.05,476
20150601|2015-05-12 07:30,12,22.05,22.05,21.85,21.85,248
20150601|2015-05-12 08:00,12,21.95,21.95,21.85,21.85,104
20150601|2015-05-12 08:30,12,21.85,22.05,21.85,22.05,392
20150601|2015-05-12 09:00,12,22.1,22.25,22.05,22.25,302
20150601|2015-05-12 09:30,12,22.25,22.25,21.85,21.9,1303
20150601|2015-05-12 10:00,12,21.9,22,21.8,21.95,561
20150601|2015-05-12 10:30,12,22,22.05,22,22,205
20150601|2015-05-12 11:00,12,22.05,22.05,22.05,22.05,3
20150601|2015-05-12 11:30,12,21.85,21.85,21.85,21.85,1
20150601|2015-05-12 12:00,12,21.85,21.85,21.85,21.85,27
20150601|2015-05-12 12:30,12,21.85,21.95,21.85,21.95,21
20150601|2015-05-12 13:30,12,21.9,21.95,21.9,21.9,31
20150601|2015-05-12 14:30,12,21.95,22,21.95,22,61
20150601|2015-05-13 02:00,13,21.6,21.8,21.6,21.8,308
20150601|2015-05-13 02:30,13,21.75,21.75,21.55,21.7,423
20150601|2015-05-13 03:00,13,21.65,21.7,21.6,21.65,64
20150601|2015-05-13 03:30,13,21.7,21.8,21.7,21.75,41
20150601|2015-05-13 04:00,13,21.7,21.7,21.7,21.7,168
20150601|2015-05-13 04:30,13,21.75,21.75,21.65,21.65,89
20150601|2015-05-13 05:00,13,21.8,21.8,21.75,21.75,66
20150601|2015-05-13 05:30,13,21.75,21.8,21.75,21.8,13
20150601|2015-05-13 06:00,13,21.75,21.85,21.75,21.85,59
20150601|2015-05-13 06:30,13,21.8,21.8,21.8,21.8,5
20150601|2015-05-13 07:00,13,21.7,21.7,21.7,21.7,10
20150601|2015-05-13 07:30,13,21.75,21.9,21.65,21.8,306
20150601|2015-05-13 08:00,13,21.85,21.9,21.7,21.7,511
20150601|2015-05-13 08:30,13,21.7,21.8,21.6,21.8,303
20150601|2015-05-13 09:00,13,21.7,21.75,21.65,21.75,160
20150601|2015-05-13 09:30,13,21.8,22.05,21.8,22.05,423
20150601|2015-05-13 10:00,13,22.05,22.15,22,22.15,655
20150601|2015-05-13 10:30,13,22.15,22.3,22.15,22.25,836
20150601|2015-05-13 11:00,13,22.25,22.3,22.15,22.3,98
20150601|2015-05-13 11:30,13,22.3,22.3,22.3,22.3,128
20150601|2015-05-13 12:00,13,22.2,22.2,22.2,22.2,6
20150601|2015-05-13 13:30,13,22.25,22.25,22.25,22.25,19
20150601|2015-05-13 14:00,13,22.25,22.3,22.25,22.3,19
20150601|2015-05-13 14:30,13,22.25,22.25,22.25,22.25,5
20150601|2015-05-14 02:00,14,22.25,22.45,22.1,22.3,219
20150601|2015-05-14 02:30,14,22.35,22.4,22.1,22.15,271
20150601|2015-05-14 03:00,14,22.15,22.25,22.1,22.25,67
20150601|2015-05-14 03:30,14,22.2,22.2,22.1,22.1,220
20150601|2015-05-14 04:00,14,22.1,22.15,22.05,22.05,261
20150601|2015-05-14 04:30,14,22,22.05,21.95,22.05,361
20150601|2015-05-14 05:00,14,21.95,22.05,21.95,22.05,51
20150601|2015-05-14 05:30,14,22,22,21.95,21.95,50
20150601|2015-05-14 06:00,14,21.95,22,21.85,21.85,121
20150601|2015-05-14 06:30,14,21.8,21.8,21.75,21.75,206
20150601|2015-05-14 07:00,14,21.75,21.75,21.75,21.75,95
20150601|2015-05-14 07:30,14,21.8,21.8,21.75,21.75,1219
20150601|2015-05-14 08:00,14,21.75,21.75,21.7,21.7,112
20150601|2015-05-14 08:30,14,21.75,21.8,21.7,21.7,314
20150601|2015-05-14 09:00,14,21.7,21.7,21.55,21.6,221
20150601|2015-05-14 09:30,14,21.6,21.6,21.5,21.5,1526
20150601|2015-05-14 10:00,14,21.55,21.65,21.55,21.65,1049
20150601|2015-05-14 10:30,14,21.55,21.6,21.55,21.6,101
20150601|2015-05-14 11:00,14,21.6,21.6,21.6,21.6,13
20150601|2015-05-14 11:30,14,21.6,21.6,21.6,21.6,5
20150601|2015-05-14 14:00,14,21.65,21.65,21.65,21.65,2
20150601|2015-05-15 02:00,15,21.45,21.5,21.4,21.5,60
20150601|2015-05-15 02:30,15,21.5,21.55,21.45,21.55,80
20150601|2015-05-15 03:00,15,21.55,21.55,21.45,21.55,228
20150601|2015-05-15 03:30,15,21.45,21.45,21.35,21.35,305
20150601|2015-05-15 04:00,15,21.4,21.45,21.4,21.4,823
20150601|2015-05-15 04:30,15,21.4,21.5,21.3,21.5,322
20150601|2015-05-15 05:00,15,21.45,21.55,21.45,21.55,141
20150601|2015-05-15 05:30,15,21.5,21.6,21.5,21.6,281
20150601|2015-05-15 06:00,15,21.6,21.7,21.6,21.6,38
20150601|2015-05-15 06:30,15,21.65,21.65,21.55,21.55,105
20150601|2015-05-15 07:00,15,21.5,21.55,21.5,21.55,68
20150601|2015-05-15 07:30,15,21.6,21.6,21.55,21.55,329
20150601|2015-05-15 08:00,15,21.6,21.7,21.6,21.7,112
20150601|2015-05-15 08:30,15,21.7,21.8,21.7,21.8,373
20150601|2015-05-15 09:00,15,21.85,21.95,21.85,21.9,205
20150601|2015-05-15 09:30,15,21.95,22,21.8,21.85,761
20150601|2015-05-15 10:00,15,21.85,22.05,21.8,22.05,1385
20150601|2015-05-15 10:30,15,22,22,21.9,22,276
20150601|2015-05-15 11:00,15,21.9,21.9,21.9,21.9,15
20150601|2015-05-15 11:30,15,21.85,21.85,21.85,21.85,112
20150601|2015-05-15 13:30,15,21.8,21.8,21.8,21.8,4
20150601|2015-05-15 14:00,15,21.8,21.8,21.8,21.8,8
20150601|2015-05-18 02:00,18,21.75,22,21.65,21.65,236
20150601|2015-05-18 02:30,18,21.6,21.85,21.6,21.8,385
20150601|2015-05-18 03:00,18,21.7,21.9,21.65,21.85,318
20150601|2015-05-18 03:30,18,21.85,21.85,21.65,21.65,273
20150601|2015-05-18 04:00,18,21.65,21.75,21.65,21.7,228
20150601|2015-05-18 04:30,18,21.75,21.85,21.75,21.8,94
20150601|2015-05-18 05:00,18,21.85,22,21.8,21.9,190
20150601|2015-05-18 05:30,18,21.9,22,21.85,21.85,84
20150601|2015-05-18 06:00,18,21.85,22,21.85,22,131
20150601|2015-05-18 06:30,18,22.05,22.15,22,22,342
20150601|2015-05-18 07:00,18,22,22,22,22,32
20150601|2015-05-18 07:30,18,22,22,21.9,21.95,45
20150601|2015-05-18 08:00,18,22,22,21.8,21.85,110
20150601|2015-05-18 08:30,18,21.9,21.9,21.65,21.65,327
20150601|2015-05-18 09:00,18,21.65,21.7,21.5,21.7,368
20150601|2015-05-18 09:30,18,21.6,21.6,21.55,21.55,1077
20150601|2015-05-18 10:00,18,21.5,21.55,20.85,20.95,4105
20150601|2015-05-18 10:30,18,21,21,20.95,20.95,343
20150601|2015-05-18 11:00,18,20.95,21,20.95,20.95,43
20150601|2015-05-18 11:30,18,21,21,20.95,20.95,61
20150601|2015-05-18 12:00,18,20.95,20.95,20.95,20.95,11
20150601|2015-05-18 12:30,18,20.9,20.9,20.9,20.9,10
20150601|2015-05-18 13:30,18,20.95,20.95,20.9,20.9,25
20150601|2015-05-18 14:00,18,20.9,20.9,20.85,20.85,48
20150601|2015-05-18 14:30,18,20.85,20.9,20.85,20.9,124
20150601|2015-05-19 02:00,19,20.7,20.7,20.35,20.55,538
20150601|2015-05-19 02:30,19,20.55,20.55,20.45,20.5,252
20150601|2015-05-19 03:00,19,20.55,20.6,20.55,20.6,840
20150601|2015-05-19 03:30,19,20.6,20.6,20.5,20.55,146
20150601|2015-05-19 04:00,19,20.6,20.65,20.5,20.55,1368
20150601|2015-05-19 04:30,19,20.55,20.55,20.3,20.3,1604
20150601|2015-05-19 05:00,19,20.3,20.4,20.15,20.2,1844
20150601|2015-05-19 05:30,19,20.2,20.3,20.15,20.3,392
20150601|2015-05-19 06:00,19,20.25,20.35,20.25,20.35,143
20150601|2015-05-19 06:30,19,20.4,20.45,20.4,20.4,234
20150601|2015-05-19 07:00,19,20.4,20.4,20.4,20.4,10
20150601|2015-05-19 07:30,19,20.4,20.45,20.35,20.45,378
20150601|2015-05-19 08:00,19,20.45,20.5,20.45,20.5,158
20150601|2015-05-19 08:30,19,20.5,20.55,20.5,20.5,455
20150601|2015-05-19 09:00,19,20.5,20.6,20.45,20.55,1061
20150601|2015-05-19 09:30,19,20.55,20.55,20.45,20.45,402
20150601|2015-05-19 10:00,19,20.45,20.45,20.2,20.25,1164
20150601|2015-05-19 10:30,19,20.25,20.25,20.2,20.25,230
20150601|2015-05-19 11:00,19,20.3,20.3,20.25,20.25,69
20150601|2015-05-19 11:30,19,20.25,20.25,20.25,20.25,14
20150601|2015-05-19 12:00,19,20.25,20.25,20.25,20.25,3
20150601|2015-05-19 12:30,19,20.15,20.15,20.15,20.15,96
20150601|2015-05-19 13:00,19,20.15,20.2,20.15,20.2,9
20150601|2015-05-19 13:30,19,20.2,20.3,20.2,20.3,36
20150601|2015-05-19 14:00,19,20.3,20.35,20.3,20.35,89
20150601|2015-05-19 14:30,19,20.25,20.25,20.25,20.25,32
20150601|2015-05-20 02:00,20,20.1,20.25,20.1,20.2,318
20150601|2015-05-20 02:30,20,20.2,20.25,20.1,20.25,970
20150601|2015-05-20 03:00,20,20.3,20.4,20.3,20.4,426
20150601|2015-05-20 03:30,20,20.35,20.4,20.35,20.4,546
20150601|2015-05-20 04:00,20,20.4,20.45,20.35,20.35,140
20150601|2015-05-20 04:30,20,20.4,20.45,20.25,20.3,2766
20150601|2015-05-20 05:00,20,20.25,20.25,20.05,20.05,673
20150601|2015-05-20 05:30,20,20.05,20.15,20.05,20.15,705
20150601|2015-05-20 06:00,20,20.15,20.2,20.15,20.15,172
20150601|2015-05-20 06:30,20,20.15,20.2,20.15,20.15,186
20150601|2015-05-20 07:00,20,20.15,20.15,20.05,20.1,163
20150601|2015-05-20 07:30,20,20.1,20.2,20.05,20.05,685
20150601|2015-05-20 08:00,20,20.05,20.15,20.05,20.1,304
20150601|2015-05-20 08:30,20,20.1,20.3,20.1,20.15,404
20150601|2015-05-20 09:00,20,20.2,20.2,20.1,20.1,1146
20150601|2015-05-20 09:30,20,20.1,20.15,20.1,20.1,1032
20150601|2015-05-20 10:00,20,20.15,20.25,20.1,20.15,2430
20150601|2015-05-20 10:30,20,20.15,20.15,20.05,20.1,171
20150601|2015-05-20 11:00,20,20.1,20.1,20.1,20.1,10
20150601|2015-05-20 11:30,20,20.1,20.15,20.1,20.15,11
20150601|2015-05-20 12:00,20,20.15,20.15,20.15,20.15,33
20150601|2015-05-20 12:30,20,20.2,20.2,20.2,20.2,50
20150601|2015-05-20 13:00,20,20.15,20.2,20.15,20.15,109
20150601|2015-05-20 13:30,20,20.15,20.15,20.15,20.15,8
20150601|2015-05-21 02:00,21,20.2,20.25,20.15,20.15,194
20150601|2015-05-21 02:30,21,20.15,20.55,20.15,20.45,855
20150601|2015-05-21 03:00,21,20.45,20.45,20.35,20.4,113
20150601|2015-05-21 03:30,21,20.4,20.4,20.4,20.4,102
20150601|2015-05-21 04:00,21,20.45,20.55,20.45,20.55,289
20150601|2015-05-21 04:30,21,20.5,20.5,20.5,20.5,12
20150601|2015-05-21 05:00,21,20.55,20.75,20.5,20.75,930
20150601|2015-05-21 05:30,21,20.7,20.75,20.6,20.6,307
20150601|2015-05-21 06:00,21,20.6,20.6,20.6,20.6,10
20150601|2015-05-21 07:00,21,20.65,20.65,20.65,20.65,6
20150601|2015-05-21 07:30,21,20.65,20.65,20.55,20.55,117
20150601|2015-05-21 08:00,21,20.55,20.6,20.55,20.55,327
20150601|2015-05-21 08:30,21,20.6,20.6,20.45,20.45,173
20150601|2015-05-21 09:00,21,20.5,20.55,20.3,20.4,95
20150601|2015-05-21 09:30,21,20.4,20.45,20.35,20.35,401
20150601|2015-05-21 10:00,21,20.35,20.35,20,20.1,1588
20150601|2015-05-21 10:30,21,20.1,20.2,20.1,20.15,433
20150601|2015-05-21 13:00,21,20.1,20.1,20.1,20.1,5
20150601|2015-05-21 13:30,21,20.1,20.1,20.1,20.1,5
20150601|2015-05-21 14:00,21,20.1,20.15,20.1,20.15,10
20150601|2015-05-21 14:30,21,20.05,20.05,20,20,21
20150601|2015-05-22 02:00,22,19.7,20.15,19.7,19.9,1319
20150601|2015-05-22 02:30,22,19.95,20.25,19.8,20.15,2763
20150601|2015-05-22 03:00,22,20.15,20.25,20.1,20.25,148
20150601|2015-05-22 03:30,22,20.25,20.25,20.2,20.2,284
20150601|2015-05-22 04:00,22,20.2,20.3,20.2,20.3,162
20150601|2015-05-22 04:30,22,20.35,20.55,20.35,20.45,940
20150601|2015-05-22 05:00,22,20.45,20.45,20.35,20.35,237
20150601|2015-05-22 05:30,22,20.3,20.3,20.3,20.3,4
20150601|2015-05-22 06:00,22,20.25,20.25,20.2,20.2,144
20150601|2015-05-22 06:30,22,20.2,20.35,20.2,20.25,518
20150601|2015-05-22 07:00,22,20.25,20.25,20.2,20.2,47
20150601|2015-05-22 07:30,22,20.25,20.3,20.1,20.15,199
20150601|2015-05-22 08:00,22,20.1,20.15,20.1,20.15,1280
20150601|2015-05-22 08:30,22,20.1,20.2,20.1,20.2,611
20150601|2015-05-22 09:00,22,20.15,20.25,20.15,20.25,365
20150601|2015-05-22 09:30,22,20.2,20.25,20.05,20.1,1299
20150601|2015-05-22 10:00,22,20.15,20.35,20.15,20.25,2019
20150601|2015-05-22 10:30,22,20.25,20.35,20.2,20.2,296
20150601|2015-05-22 11:00,22,20.25,20.35,20.25,20.35,107
20150601|2015-05-22 12:00,22,20.25,20.25,20.25,20.25,6
20150601|2015-05-22 14:00,22,20.2,20.25,20.2,20.25,2
20150601|2015-05-22 14:30,22,20.25,20.25,20.25,20.25,5
20150601|2015-05-26 02:00,26,20.35,20.7,20.15,20.7,628
20150601|2015-05-26 02:30,26,20.75,21.3,20.7,20.9,1140
20150601|2015-05-26 03:00,26,20.95,20.95,20.8,20.8,708
20150601|2015-05-26 03:30,26,20.85,20.85,20.6,20.65,219
20150601|2015-05-26 04:30,26,20.7,20.75,20.7,20.75,100
20150601|2015-05-26 05:00,26,20.75,20.8,20.7,20.7,44
20150601|2015-05-26 05:30,26,20.7,20.7,20.6,20.6,27
20150601|2015-05-26 06:00,26,20.6,20.6,20.6,20.6,50
20150601|2015-05-26 06:30,26,20.6,20.6,20.6,20.6,332
20150601|2015-05-26 07:00,26,20.65,20.65,20.65,20.65,263
20150601|2015-05-26 07:30,26,20.6,20.8,20.55,20.75,111
20150601|2015-05-26 08:00,26,20.75,20.85,20.7,20.7,330
20150601|2015-05-26 08:30,26,20.7,21.1,20.7,21.1,775
20150601|2015-05-26 09:00,26,21.1,21.2,21,21.15,876
20150601|2015-05-26 09:30,26,21.2,21.35,21.2,21.35,1451
20150601|2015-05-26 10:00,26,21.3,21.55,21.25,21.3,1725
20150601|2015-05-26 10:30,26,21.3,21.35,21.2,21.3,294
20150601|2015-05-26 11:00,26,21.3,21.3,21.15,21.25,95
20150601|2015-05-26 11:30,26,21.3,21.5,21.3,21.4,52
20150601|2015-05-26 12:00,26,21.5,21.55,21.5,21.5,47
20150601|2015-05-26 13:00,26,21.5,21.5,21.45,21.45,11
20150601|2015-05-26 13:30,26,21.45,21.45,21.45,21.45,10
20150601|2015-05-26 14:00,26,21.3,21.3,21.3,21.3,6
20150601|2015-05-26 14:30,26,21.2,21.2,21.2,21.2,2
20150601|2015-05-27 02:00,27,21.5,21.6,21.05,21.55,561
20150601|2015-05-27 02:30,27,21.55,21.55,21.25,21.4,652
20150601|2015-05-27 03:00,27,21.35,21.35,21.3,21.3,86
20150601|2015-05-27 03:30,27,21.3,21.3,21.2,21.2,8
20150601|2015-05-27 04:00,27,21.2,21.35,21.2,21.3,519
20150601|2015-05-27 04:30,27,21.25,21.25,21.2,21.25,48
20150601|2015-05-27 05:00,27,21.25,21.4,21.25,21.4,87
20150601|2015-05-27 05:30,27,21.4,21.45,21.35,21.35,113
20150601|2015-05-27 06:30,27,21.3,21.3,21.25,21.25,128
20150601|2015-05-27 07:00,27,21.3,21.3,21.2,21.2,530
20150601|2015-05-27 07:30,27,21.2,21.25,21.2,21.25,229
20150601|2015-05-27 08:00,27,21.2,21.25,21.2,21.2,92
20150601|2015-05-27 08:30,27,21.25,21.25,20.75,20.95,1848
20150601|2015-05-27 09:00,27,20.95,21.15,20.9,21,760
20150601|2015-05-27 09:30,27,21,21.1,20.75,20.75,520
20150601|2015-05-27 10:00,27,20.7,20.8,20.6,20.7,1660
20150601|2015-05-27 10:30,27,20.7,20.75,20.45,20.55,600
20150601|2015-05-27 11:00,27,20.6,20.6,20.55,20.55,8
20150601|2015-05-27 11:30,27,20.6,20.6,20.6,20.6,12
20150601|2015-05-27 12:00,27,20.6,20.6,20.6,20.6,21
20150601|2015-05-27 13:00,27,20.6,20.6,20.6,20.6,5
20150601|2015-05-27 14:00,27,20.6,20.6,20.6,20.6,5
20150601|2015-05-27 14:30,27,20.65,20.65,20.65,20.65,15
20150601|2015-05-28 02:00,28,20.55,21.8,20.55,20.95,77
20150601|2015-05-28 02:30,28,20.95,21,20.95,20.95,667
20150601|2015-05-28 03:00,28,20.9,20.95,20.7,20.75,356
20150601|2015-05-28 03:30,28,20.7,20.8,20.7,20.8,263
20150601|2015-05-28 04:00,28,20.8,20.85,20.8,20.85,18
20150601|2015-05-28 04:30,28,20.85,20.85,20.85,20.85,208
20150601|2015-05-28 05:00,28,20.85,20.85,20.85,20.85,6
20150601|2015-05-28 05:30,28,20.85,20.9,20.8,20.85,36
20150601|2015-05-28 06:00,28,20.85,20.85,20.85,20.85,63
20150601|2015-05-28 06:30,28,20.9,20.9,20.85,20.9,62
20150601|2015-05-28 07:00,28,20.85,20.9,20.85,20.85,26
20150601|2015-05-28 07:30,28,20.9,20.9,20.8,20.9,103
20150601|2015-05-28 08:00,28,20.9,20.95,20.85,20.85,36
20150601|2015-05-28 08:30,28,20.85,21,20.8,21,258
20150601|2015-05-28 09:00,28,21.05,21.1,20.95,21.1,414
20150601|2015-05-28 09:30,28,21.15,21.3,21.15,21.25,351
20150601|2015-05-28 10:00,28,21.3,21.4,21.15,21.35,1957
20150601|2015-05-28 10:30,28,21.35,21.45,21.3,21.4,457
20150601|2015-05-28 11:00,28,21.35,21.4,21.35,21.35,153
20150601|2015-05-28 11:30,28,21.45,21.45,21.45,21.45,22
20150601|2015-05-28 12:00,28,21.35,21.35,21.35,21.35,5
20150601|2015-05-28 13:00,28,21.4,21.4,21.4,21.4,8
20150601|2015-05-28 13:30,28,21.3,21.35,21.3,21.35,15
20150601|2015-05-28 14:00,28,21.35,21.35,21.35,21.35,39
20150601|2015-05-28 14:30,28,21.3,21.3,21.3,21.3,6
20150601|2015-05-29 02:00,29,21.4,21.7,21.4,21.7,229
20150601|2015-05-29 02:30,29,21.75,21.85,21.7,21.8,835
20150601|2015-05-29 03:00,29,21.75,22.05,21.75,21.9,593
20150601|2015-05-29 03:30,29,21.9,21.9,21.8,21.8,84
20150601|2015-05-29 04:00,29,21.8,21.85,21.8,21.85,344
20150601|2015-05-29 04:30,29,21.9,21.9,21.85,21.85,200
20150601|2015-05-29 05:00,29,21.8,21.8,21.65,21.65,138
20150601|2015-05-29 05:30,29,21.6,21.6,21.45,21.6,136
20150601|2015-05-29 06:00,29,21.65,21.75,21.65,21.75,20
20150601|2015-05-29 06:30,29,21.75,21.75,21.7,21.7,47
20150601|2015-05-29 07:00,29,21.65,21.75,21.65,21.65,228
20150601|2015-05-29 07:30,29,21.65,21.75,21.65,21.75,348
20150601|2015-05-29 08:00,29,21.75,21.75,21.65,21.65,41
20150601|2015-05-29 08:30,29,21.65,21.75,21.6,21.7,334
20150601|2015-05-29 09:00,29,21.7,21.85,21.7,21.8,471
20150601|2015-05-29 09:30,29,21.85,22.15,21.85,21.95,1001
20150601|2015-05-29 10:00,29,21.9,22.1,21.9,22.1,1875
20150601|2015-05-29 10:30,29,22.15,22.2,21.95,22,367
20150601|2015-05-29 11:00,29,22,22,22,22,106
20150601|2015-05-29 11:30,29,21.95,21.95,21.95,21.95,106
20150601|2015-05-29 12:00,29,21.9,21.9,21.9,21.9,5
20150601|2015-05-29 12:30,29,21.85,21.85,21.85,21.85,13
20150601|2015-05-29 13:00,29,21.95,22,21.95,22,11
20150601|2015-05-29 13:30,29,22.2,22.2,22.2,22.2,10
20150601|2015-05-29 14:00,29,22.1,22.1,22.1,22.1,17
20150601|2015-05-29 14:30,29,22.05,22.05,22,22,2
20150601|2015-06-01 02:00,1,21.95,22,21.7,21.7,264
20150601|2015-06-01 02:30,1,21.7,21.85,21.7,21.85,396
20150601|2015-06-01 03:00,1,21.85,22.2,21.85,22.2,608
20150601|2015-06-01 03:30,1,22.15,22.65,22.15,22.4,1761
20150601|2015-06-01 04:00,1,22.4,22.45,22.4,22.4,101
20150601|2015-06-01 04:30,1,22.45,22.85,22.45,22.6,2057
20150601|2015-06-01 05:00,1,22.65,22.65,22.35,22.35,196
20150601|2015-06-01 05:30,1,22.45,22.6,22.45,22.5,145
20150601|2015-06-01 06:00,1,22.55,22.55,22.35,22.4,140
20150601|2015-06-01 06:30,1,22.35,22.5,22.25,22.5,3666
20150601|2015-06-01 07:00,1,22.5,22.5,22.35,22.35,171
20150601|2015-06-01 07:30,1,22.35,22.45,22.35,22.4,179
20150601|2015-06-01 08:00,1,22.4,22.4,22.3,22.3,86
20150601|2015-06-01 08:30,1,22.3,22.7,22.3,22.6,1070
20150601|2015-06-01 09:00,1,22.55,22.65,22.35,22.55,1106
20150601|2015-06-01 09:30,1,22.6,22.65,22.4,22.4,718
20150601|2015-06-01 10:00,1,22.4,22.7,22.35,22.65,2096
20150601|2015-06-01 10:30,1,22.7,22.7,22.6,22.6,217
20150601|2015-06-01 11:00,1,22.45,22.45,22.35,22.35,16
20150601|2015-06-01 12:00,1,22.3,22.3,22.2,22.2,40
20150601|2015-06-01 12:30,1,22.2,22.2,22.2,22.2,10
20150601|2015-06-01 13:30,1,22.2,22.2,22.2,22.2,5
20150601|2015-06-02 02:00,2,22.6,22.75,22.6,22.75,1045
20150601|2015-06-02 02:30,2,22.7,22.7,22.6,22.6,662
20150601|2015-06-02 03:00,2,22.65,22.8,22.55,22.7,627
20150601|2015-06-02 03:30,2,22.7,22.95,22.65,22.9,1247
20150601|2015-06-02 04:00,2,22.95,22.95,22.75,22.75,380
20150601|2015-06-02 04:30,2,22.8,22.8,22.6,22.7,1049
20150601|2015-06-02 05:00,2,22.65,22.65,22.4,22.4,454
20150601|2015-06-02 05:30,2,22.45,22.55,22.45,22.45,128
20150601|2015-06-02 06:00,2,22.45,22.5,22.4,22.5,15
20150601|2015-06-02 06:30,2,22.45,22.6,22.45,22.6,220
20150601|2015-06-02 07:00,2,22.6,22.7,22.55,22.7,167
20150601|2015-06-02 07:30,2,22.65,22.65,22.5,22.5,170
20150601|2015-06-02 08:00,2,22.5,22.9,22.5,22.7,748
20150601|2015-06-02 08:30,2,22.8,23,22.8,22.8,868
20150601|2015-06-02 09:00,2,22.8,22.8,22.6,22.6,616
20150601|2015-06-02 09:30,2,22.6,22.6,22.5,22.5,501
20150601|2015-06-02 10:00,2,22.55,22.55,22.4,22.55,1328
20150601|2015-06-02 10:30,2,22.55,22.55,22.5,22.5,362
20150601|2015-06-02 11:00,2,22.45,22.45,22.4,22.4,156
20150601|2015-06-02 11:30,2,22.4,22.4,22.35,22.35,47
20150601|2015-06-02 13:00,2,22.4,22.4,22.4,22.4,5
20150601|2015-06-02 13:30,2,22.4,22.4,22.4,22.4,78
20150601|2015-06-02 14:00,2,22.45,22.45,22.45,22.45,5
20150601|2015-06-02 14:30,2,22.5,22.5,22.45,22.45,65
20150601|2015-06-03 02:00,3,22.5,22.75,22.4,22.65,927
20150601|2015-06-03 02:30,3,22.65,22.7,22.4,22.45,624
20150601|2015-06-03 03:00,3,22.4,22.45,22.3,22.45,1990
20150601|2015-06-03 03:30,3,22.5,22.55,22.45,22.55,470
20150601|2015-06-03 04:00,3,22.55,22.6,22.45,22.45,691
20150601|2015-06-03 04:30,3,22.45,22.45,22.25,22.25,375
20150601|2015-06-03 05:00,3,22.35,22.35,22.15,22.2,233
20150601|2015-06-03 05:30,3,22.2,22.25,22.15,22.2,312
20150601|2015-06-03 06:00,3,22.15,22.15,22.05,22.05,251
20150601|2015-06-03 06:30,3,22.05,22.1,21.95,22.05,244
20150601|2015-06-03 07:00,3,22.05,22.2,21.8,21.8,920
20150601|2015-06-03 07:30,3,21.8,22.3,21.8,22.3,885
20150601|2015-06-03 08:00,3,22.25,22.4,22.2,22.25,747
20150601|2015-06-03 08:30,3,22.3,22.5,22.1,22.25,1278
20150601|2015-06-03 09:00,3,22.25,22.45,22.1,22.1,552
20150601|2015-06-03 09:30,3,22.05,22.15,22.05,22.1,156
20150601|2015-06-03 10:00,3,22,22.15,21.9,22.15,1465
20150601|2015-06-03 10:30,3,22.1,22.25,22.1,22.25,358
20150601|2015-06-03 11:00,3,22.25,22.25,22.15,22.15,88
20150601|2015-06-03 11:30,3,22.2,22.2,22.05,22.05,39
20150601|2015-06-03 12:00,3,22.05,22.05,22,22,24
20150601|2015-06-03 13:30,3,21.95,21.95,21.95,21.95,10
20150601|2015-06-03 14:30,3,22.05,22.05,22.05,22.05,17
20150601|2015-06-04 02:00,4,22.35,22.4,22.2,22.35,496
20150601|2015-06-04 02:30,4,22.4,22.65,22.4,22.65,2189
20150601|2015-06-04 03:00,4,22.7,22.85,22.65,22.8,1728
20150601|2015-06-04 03:30,4,22.7,22.8,22.65,22.65,703
20150601|2015-06-04 04:00,4,22.6,22.65,22.4,22.6,613
20150601|2015-06-04 04:30,4,22.55,22.55,22.35,22.4,239
20150601|2015-06-04 05:00,4,22.4,22.4,22.25,22.35,467
20150601|2015-06-04 05:30,4,22.4,22.5,22.4,22.45,343
20150601|2015-06-04 06:00,4,22.45,22.45,22.3,22.35,65
20150601|2015-06-04 06:30,4,22.3,22.45,22.25,22.35,401
20150601|2015-06-04 07:00,4,22.4,22.45,22.35,22.35,149
20150601|2015-06-04 07:30,4,22.35,22.4,22.25,22.35,220
20150601|2015-06-04 08:00,4,22.35,22.6,22.3,22.5,649
20150601|2015-06-04 08:30,4,22.45,22.5,22.25,22.25,1121
20150601|2015-06-04 09:00,4,22.25,22.25,22.05,22.05,971
20150601|2015-06-04 09:30,4,22.1,22.25,22.1,22.15,171
20150601|2015-06-04 10:00,4,22.25,22.75,22.25,22.75,1407
20150601|2015-06-04 10:30,4,22.7,22.8,22.65,22.75,428
20150601|2015-06-04 11:00,4,22.7,22.7,22.7,22.7,5
20150601|2015-06-04 11:30,4,22.65,22.8,22.65,22.8,20
20150601|2015-06-04 12:00,4,22.85,23.1,22.85,23.05,109
20150601|2015-06-04 12:30,4,23,23,22.8,22.8,59
20150601|2015-06-04 13:00,4,22.9,22.9,22.9,22.9,15
20150601|2015-06-04 13:30,4,22.95,23,22.95,23,12
20150601|2015-06-04 14:00,4,22.95,23.1,22.95,23.1,7
20150601|2015-06-04 14:30,4,23,23,22.95,22.95,61
20150601|2015-06-05 02:00,5,23.05,23.35,22.9,22.9,1712
20150601|2015-06-05 02:30,5,22.95,23.1,22.95,23.05,933
20150601|2015-06-05 03:00,5,23.1,23.2,23,23,1123
20150601|2015-06-05 03:30,5,23.05,23.1,23,23.1,777
20150601|2015-06-05 04:00,5,23.1,23.1,23.05,23.05,139
20150601|2015-06-05 04:30,5,23.1,23.15,23,23.15,662
20150601|2015-06-05 05:00,5,23.1,23.35,23.1,23.2,1258
20150601|2015-06-05 05:30,5,23.25,23.25,23.15,23.2,84
20150601|2015-06-05 06:00,5,23.2,23.25,23.2,23.25,556
20150601|2015-06-05 06:30,5,23.25,23.3,23.25,23.25,385
20150601|2015-06-05 07:00,5,23.25,23.25,23.25,23.25,176
20150601|2015-06-05 07:30,5,23.4,23.45,23,23.15,1090
20150601|2015-06-05 08:00,5,23.15,23.25,23.15,23.15,90
20150601|2015-06-05 08:30,5,23.1,23.55,23.1,23.2,1104
20150601|2015-06-05 09:00,5,23.2,23.25,23.1,23.15,1364
20150601|2015-06-05 09:30,5,23.15,23.25,23.05,23.25,449
20150601|2015-06-05 10:00,5,23.25,23.3,23.2,23.3,828
20150601|2015-06-05 10:30,5,23.3,23.4,23.25,23.25,566
20150601|2015-06-05 11:00,5,23.3,23.3,23.3,23.3,31
20150601|2015-06-05 11:30,5,23.3,23.3,23.25,23.25,150
20150601|2015-06-05 12:30,5,23.25,23.25,23.2,23.2,5
20150601|2015-06-05 13:00,5,23.15,23.2,23.15,23.2,10
20150601|2015-06-05 13:30,5,23.2,23.2,23.2,23.2,29
20150601|2015-06-05 14:30,5,23.15,23.15,23.1,23.1,4
20150601|2015-06-08 02:00,8,23.55,23.55,23.2,23.35,658
20150601|2015-06-08 02:30,8,23.45,24,23.45,23.7,1105
20150601|2015-06-08 03:00,8,23.7,24,23.7,23.8,1387
20150601|2015-06-08 03:30,8,23.75,23.75,23.5,23.55,248
20150601|2015-06-08 04:00,8,23.6,23.8,23.6,23.75,1187
20150601|2015-06-08 04:30,8,23.75,23.85,23.7,23.85,143
20150601|2015-06-08 05:00,8,23.85,23.9,23.8,23.8,202
20150601|2015-06-08 05:30,8,23.8,23.9,23.8,23.9,654
20150601|2015-06-08 06:00,8,23.9,23.95,23.9,23.95,148
20150601|2015-06-08 06:30,8,23.9,23.9,23.85,23.9,20
20150601|2015-06-08 07:00,8,23.9,23.9,23.7,23.7,459
20150601|2015-06-08 07:30,8,23.7,23.7,23.6,23.6,558
20150601|2015-06-08 08:00,8,23.7,23.9,23.7,23.85,1363
20150601|2015-06-08 08:30,8,23.85,24,23.8,24,1752
20150601|2015-06-08 09:00,8,24.05,24.05,23.9,24,579
20150601|2015-06-08 09:30,8,24.05,24.05,23.9,23.95,807
20150601|2015-06-08 10:00,8,23.95,24.15,23.95,24.15,1296
20150601|2015-06-08 10:30,8,24.15,24.2,24.15,24.2,255
20150601|2015-06-08 11:00,8,24.25,24.3,24.25,24.3,9
20150601|2015-06-08 11:30,8,24.3,24.3,24.25,24.25,34
20150601|2015-06-08 12:00,8,24.3,24.35,24.3,24.35,81
20150601|2015-06-08 12:30,8,24.4,24.4,24.4,24.4,56
20150601|2015-06-08 13:30,8,24.4,24.4,24.25,24.25,40
20150601|2015-06-08 14:00,8,24.15,24.15,24.15,24.15,33
20150601|2015-06-08 15:00,8,24.25,24.25,24.25,24.25,1
20150601|2015-06-09 02:00,9,24.15,24.5,24.15,24.25,1336
20150601|2015-06-09 02:30,9,24.25,24.25,23.9,24.25,1481
20150601|2015-06-09 03:00,9,24.2,24.25,24.1,24.1,555
20150601|2015-06-09 03:30,9,24.15,24.45,24.15,24.4,685
20150601|2015-06-09 04:00,9,24.45,24.7,24.45,24.55,1279
20150601|2015-06-09 04:30,9,24.6,24.95,24.6,24.9,854
20150601|2015-06-09 05:00,9,24.85,24.9,24.55,24.55,606
20150601|2015-06-09 05:30,9,24.55,24.55,24.2,24.2,958
20150601|2015-06-09 06:00,9,24.2,24.35,24.2,24.25,356
20150601|2015-06-09 06:30,9,24.2,24.25,24.15,24.25,1095
20150601|2015-06-09 07:00,9,24.2,24.3,24.2,24.25,368
20150601|2015-06-09 07:30,9,24.15,24.25,24.15,24.15,162
20150601|2015-06-09 08:00,9,24.15,24.15,23.95,23.95,737
20150601|2015-06-09 08:30,9,24,24.3,23.85,24.25,772
20150601|2015-06-09 09:00,9,24.35,24.4,24.15,24.25,356
20150601|2015-06-09 09:30,9,24.25,24.3,24,24,828
20150601|2015-06-09 10:00,9,23.95,24.05,23.85,24.05,569
20150601|2015-06-09 10:30,9,24.05,24.05,23.9,23.95,134
20150601|2015-06-09 11:30,9,24,24,24,24,7
20150601|2015-06-09 12:00,9,23.95,23.95,23.9,23.95,72
20150601|2015-06-09 14:00,9,24.05,24.05,24.05,24.05,20
20150601|2015-06-09 14:30,9,23.95,23.95,23.95,23.95,5
20150601|2015-06-10 02:00,10,24.25,24.25,23.8,24,402
20150601|2015-06-10 02:30,10,24,24,23.65,23.8,343
20150601|2015-06-10 03:00,10,23.8,24,23.5,23.5,1687
20150601|2015-06-10 03:30,10,23.5,23.55,23.4,23.5,328
20150601|2015-06-10 04:00,10,23.55,23.65,23.55,23.55,161
20150601|2015-06-10 04:30,10,23.5,23.5,23.25,23.25,499
20150601|2015-06-10 05:00,10,23.3,23.35,23.2,23.35,138
20150601|2015-06-10 05:30,10,23.3,23.3,23.3,23.3,29
20150601|2015-06-10 06:00,10,23.3,23.3,23.2,23.3,325
20150601|2015-06-10 06:30,10,23.35,23.35,23.25,23.25,267
20150601|2015-06-10 07:00,10,23.25,23.3,23.25,23.25,200
20150601|2015-06-10 07:30,10,23.25,23.35,23.25,23.35,454
20150601|2015-06-10 08:00,10,23.4,23.45,23.35,23.4,157
20150601|2015-06-10 08:30,10,23.4,23.4,23,23,420
20150601|2015-06-10 09:00,10,23,23.15,22.9,22.95,463
20150601|2015-06-10 09:30,10,22.95,23,22.95,22.95,662
20150601|2015-06-10 10:00,10,23,23,22.45,22.7,1545
20150601|2015-06-10 10:30,10,22.8,22.85,22.7,22.8,361
20150601|2015-06-10 11:00,10,22.85,22.85,22.85,22.85,38
20150601|2015-06-10 11:30,10,22.8,22.8,22.75,22.75,22
20150601|2015-06-10 12:00,10,22.8,22.8,22.8,22.8,5
20150601|2015-06-10 12:30,10,22.9,22.9,22.85,22.85,11
20150601|2015-06-10 13:30,10,22.7,22.7,22.7,22.7,7
20150601|2015-06-10 14:00,10,22.6,22.7,22.55,22.55,13
20150601|2015-06-10 14:30,10,22.55,22.6,22.55,22.6,8
20150601|2015-06-11 02:00,11,22.7,22.8,22.5,22.55,277
20150601|2015-06-11 02:30,11,22.6,22.6,22.4,22.45,325
20150601|2015-06-11 03:00,11,22.5,22.5,22.2,22.25,859
20150601|2015-06-11 03:30,11,22.35,22.4,22.35,22.4,457
20150601|2015-06-11 04:00,11,22.35,22.4,22.35,22.35,365
20150601|2015-06-11 04:30,11,22.35,22.4,22.3,22.3,277
20150601|2015-06-11 05:00,11,22.3,22.35,22.3,22.3,99
20150601|2015-06-11 05:30,11,22.4,22.4,22.35,22.35,77
20150601|2015-06-11 06:00,11,22.35,22.35,22.35,22.35,10
20150601|2015-06-11 06:30,11,22.35,22.35,22.25,22.25,239
20150601|2015-06-11 07:00,11,22.25,22.25,22.2,22.2,568
20150601|2015-06-11 07:30,11,22.15,22.25,22.15,22.25,294
20150601|2015-06-11 08:00,11,22.15,22.25,22.15,22.25,333
20150601|2015-06-11 08:30,11,22.15,22.25,22.1,22.1,544
20150601|2015-06-11 09:00,11,22.1,22.2,22.1,22.1,455
20150601|2015-06-11 09:30,11,22.2,22.7,22.2,22.65,1530
20150601|2015-06-11 10:00,11,22.65,22.95,22.6,22.75,1296
20150601|2015-06-11 10:30,11,22.7,22.75,22.65,22.65,142
20150601|2015-06-11 11:30,11,22.65,22.65,22.65,22.65,9
20150601|2015-06-11 12:00,11,22.65,22.65,22.65,22.65,9
20150601|2015-06-11 12:30,11,22.65,22.75,22.65,22.7,26
20150601|2015-06-11 14:00,11,22.8,22.8,22.8,22.8,11
20150601|2015-06-12 02:00,12,22.95,22.95,22.65,22.8,465
20150601|2015-06-12 02:30,12,22.75,23.05,22.75,23,1029
20150601|2015-06-12 03:00,12,23.1,23.15,23,23.05,208
20150601|2015-06-12 03:30,12,23.05,23.05,22.8,22.95,297
20150601|2015-06-12 04:00,12,22.95,23.2,22.95,23.2,632
20150601|2015-06-12 04:30,12,23.2,23.2,22.9,22.95,1917
20150601|2015-06-12 05:00,12,22.95,23,22.9,22.95,126
20150601|2015-06-12 05:30,12,22.95,23.3,22.95,23.3,1125
20150601|2015-06-12 06:00,12,23.3,23.5,23.3,23.5,1354
20150601|2015-06-12 06:30,12,23.5,24.15,23.5,23.75,1954
20150601|2015-06-12 07:00,12,23.7,24.25,23.7,24.25,836
20150601|2015-06-12 07:30,12,24.3,24.35,23.85,24.1,1809
20150601|2015-06-12 08:00,12,24.1,24.35,24.05,24.3,1787
20150601|2015-06-12 08:30,12,24.3,24.85,24.25,24.65,2167
20150601|2015-06-12 09:00,12,24.65,24.7,24.4,24.5,1397
20150601|2015-06-12 09:30,12,24.55,24.8,24.55,24.7,2782
20150601|2015-06-12 10:00,12,24.8,24.8,23.85,23.9,3459
20150601|2015-06-12 10:30,12,24,24,23.8,23.95,120
20150601|2015-06-12 11:00,12,23.95,24.05,23.95,24.05,61
20150601|2015-06-12 12:00,12,24,24,23.9,23.9,16
20150601|2015-06-12 12:30,12,23.85,23.85,23.65,23.8,59
20150601|2015-06-12 13:30,12,23.9,23.9,23.9,23.9,11
20150601|2015-06-12 14:00,12,23.9,23.9,23.9,23.9,20
20150601|2015-06-12 14:30,12,23.85,23.9,23.85,23.9,27
20150601|2015-06-15 02:00,15,24.95,25.2,24.7,24.95,913
20150601|2015-06-15 02:30,15,24.85,25.1,24.8,25.1,841
20150601|2015-06-15 03:00,15,25.1,25.35,25.1,25.25,859
20150601|2015-06-15 03:30,15,25.2,25.55,25.1,25.55,1077
20150601|2015-06-15 04:00,15,25.6,25.65,25.4,25.4,840
20150601|2015-06-15 04:30,15,25.45,26.1,25.45,26,1059
20150601|2015-06-15 05:00,15,25.95,26.3,25.95,26.1,695
20150601|2015-06-15 05:30,15,26.1,26.15,25.9,25.95,479
20150601|2015-06-15 06:00,15,26,26.05,25.9,25.95,513
20150601|2015-06-15 06:30,15,26,26.35,25.95,26.35,801
20150601|2015-06-15 07:00,15,26.3,26.55,26.3,26.5,453
20150601|2015-06-15 07:30,15,26.45,26.75,26.4,26.7,361
20150601|2015-06-15 08:00,15,26.65,26.9,26.55,26.7,993
20150601|2015-06-15 08:30,15,26.7,26.95,26.6,26.65,1375
20150601|2015-06-15 09:00,15,26.6,26.9,26.55,26.8,748
20150601|2015-06-15 09:30,15,26.9,26.9,26.45,26.7,2170
20150601|2015-06-15 10:00,15,26.65,26.85,26.15,26.85,2079
20150601|2015-06-15 10:30,15,26.75,26.9,26.55,26.6,332
20150601|2015-06-15 11:00,15,26.75,26.75,26.75,26.75,39
20150601|2015-06-15 11:30,15,26.75,26.75,26.75,26.75,8
20150601|2015-06-15 12:00,15,26.7,26.7,26.7,26.7,11
20150601|2015-06-15 12:30,15,26.7,26.7,26.6,26.6,18
20150601|2015-06-15 13:00,15,26.65,26.65,26.5,26.5,19
20150601|2015-06-15 14:00,15,26.85,26.85,26.85,26.85,1
20150601|2015-06-15 14:30,15,26.8,26.9,26.8,26.9,6
20150601|2015-06-16 02:00,16,27.5,28,27.4,27.95,255
20150601|2015-06-16 02:30,16,28,28.7,28,28.55,1726
20150601|2015-06-16 03:00,16,28.3,28.4,28,28.1,1565
20150601|2015-06-16 03:30,16,28.2,28.2,27.75,27.95,378
20150601|2015-06-16 04:00,16,27.9,28.35,27.9,28.35,301
20150601|2015-06-16 04:30,16,28.3,28.5,28.25,28.5,476
20150601|2015-06-16 05:00,16,28.5,28.7,28.4,28.55,358
20150601|2015-06-16 05:30,16,28.5,28.6,28.2,28.35,680
20150601|2015-06-16 06:00,16,28.35,28.55,28.3,28.35,1434
20150601|2015-06-16 06:30,16,28.3,28.4,28.2,28.2,1359
20150601|2015-06-16 07:00,16,28.3,28.3,28.25,28.25,3
20150601|2015-06-16 07:30,16,28.2,28.2,28,28.05,917
20150601|2015-06-16 08:00,16,28.05,28.15,27.95,27.95,874
20150601|2015-06-16 08:30,16,27.95,28.05,27.5,27.95,1905
20150601|2015-06-16 09:00,16,27.85,28.25,27.85,28.05,1134
20150601|2015-06-16 09:30,16,28.05,28.25,28,28.2,233
20150601|2015-06-16 10:00,16,28.2,28.3,27.85,28.05,2251
20150601|2015-06-16 10:30,16,28.15,28.2,28.1,28.15,258
20150601|2015-06-16 11:00,16,28.15,28.15,28.15,28.15,131
20150601|2015-06-16 11:30,16,28.15,28.25,28.15,28.2,366
20150601|2015-06-16 12:30,16,28.15,28.3,28.15,28.3,237
20150601|2015-06-16 14:30,16,28.3,28.3,28.3,28.3,20
20150601|2015-06-17 02:00,17,28.3,28.55,28,28.55,536
20150601|2015-06-17 02:30,17,28.65,28.75,28.25,28.7,1488
20150601|2015-06-17 03:00,17,28.6,28.65,28.45,28.45,923
20150601|2015-06-17 03:30,17,28.4,28.4,28.05,28.05,649
20150601|2015-06-17 04:00,17,28.05,28.1,28.05,28.05,74
20150601|2015-06-17 04:30,17,28.05,28.35,28.05,28.15,729
20150701|2014-11-21 02:30,21,20.05,20.05,20.05,20.05,200
20150701|2014-11-21 08:00,21,19.9,19.9,19.9,19.9,100
20150701|2014-11-21 08:30,21,19.95,19.95,19.9,19.9,950
20150701|2014-11-21 09:00,21,20,20,20,20,98
20150701|2014-11-21 09:30,21,20,20,20,20,128
20150701|2014-11-21 10:00,21,20,20,20,20,14
20150701|2014-11-25 07:00,25,20.05,20.1,20,20.1,33
20150701|2014-11-25 09:00,25,20.15,20.15,20.1,20.1,550
20150701|2014-11-25 10:00,25,20.2,20.2,20.2,20.2,137
20150701|2014-11-26 05:00,26,20.05,20.05,20.05,20.05,50
20150701|2014-11-26 07:00,26,20.15,20.15,20.15,20.15,50
20150701|2014-11-26 07:30,26,20.2,20.2,20.2,20.2,186
20150701|2014-11-26 08:00,26,20.2,20.2,20.2,20.2,14
20150701|2014-11-28 08:00,28,20.3,20.3,20.3,20.3,50
20150701|2014-11-28 10:00,28,20.2,20.2,20.2,20.2,201
20150701|2014-12-01 05:30,1,20.4,20.4,20.4,20.4,50
20150701|2014-12-01 06:30,1,20.4,20.4,20.4,20.4,16
20150701|2014-12-01 08:00,1,20.3,20.3,20.3,20.3,49
20150701|2014-12-01 10:00,1,20.4,20.4,20.4,20.4,1018
20150701|2014-12-02 02:30,2,20.4,20.4,20.4,20.4,100
20150701|2014-12-02 06:00,2,20.4,20.4,20.4,20.4,50
20150701|2014-12-02 06:30,2,20.35,20.35,20.25,20.3,199
20150701|2014-12-02 07:00,2,20.3,20.3,20.3,20.3,41
20150701|2014-12-02 08:30,2,20.35,20.35,20.35,20.35,145
20150701|2014-12-02 09:00,2,20.3,20.3,20.3,20.3,16
20150701|2014-12-02 10:00,2,20.35,20.5,20.35,20.5,36
20150701|2014-12-03 02:00,3,20.3,20.3,20.3,20.3,200
20150701|2014-12-03 03:00,3,20.25,20.25,20.25,20.25,100
20150701|2014-12-03 04:00,3,20.2,20.2,20.2,20.2,100
20150701|2014-12-03 08:30,3,20.2,20.2,20.2,20.2,10
20150701|2014-12-03 09:00,3,20.2,20.2,20.15,20.15,102
20150701|2014-12-04 07:30,4,20.25,20.25,20.25,20.25,12
20150701|2014-12-04 08:00,4,20.2,20.2,20.15,20.15,325
20150701|2014-12-04 08:30,4,20.2,20.25,20.2,20.25,17
20150701|2014-12-05 09:30,5,20.2,20.2,20.2,20.2,100
20150701|2014-12-05 10:00,5,20.15,20.15,20.15,20.15,7
20150701|2014-12-08 04:00,8,20.35,20.35,20.35,20.35,1
20150701|2014-12-09 02:30,9,20.85,20.85,20.8,20.8,17
20150701|2014-12-09 03:00,9,20.85,20.85,20.85,20.85,2
20150701|2014-12-09 05:00,9,20.7,20.7,20.7,20.7,6
20150701|2014-12-09 06:30,9,20.85,20.85,20.85,20.85,3
20150701|2014-12-10 08:30,10,20.95,21.05,20.95,21.05,216
20150701|2014-12-10 09:30,10,21.05,21.05,21.05,21.05,15
20150701|2014-12-10 10:00,10,21.05,21.05,21.05,21.05,1
20150701|2014-12-11 05:30,11,21.2,21.25,21.2,21.25,56
20150701|2014-12-11 06:00,11,21.3,21.35,21.3,21.35,400
20150701|2014-12-11 06:30,11,21.3,21.3,21.3,21.3,201
20150701|2014-12-11 07:30,11,21.25,21.3,21.25,21.25,834
20150701|2014-12-11 09:30,11,21.15,21.15,21.15,21.15,1
20150701|2014-12-12 02:30,12,22,22.1,22,22.1,1434
20150701|2014-12-12 03:00,12,22.15,22.15,22,22,400
20150701|2014-12-12 03:30,12,22.05,22.1,21.95,21.95,601
20150701|2014-12-12 04:00,12,22.05,22.05,22.05,22.05,10
20150701|2014-12-12 04:30,12,22.05,22.05,22.05,22.05,40
20150701|2014-12-12 06:00,12,22.1,22.1,22.05,22.05,751
20150701|2014-12-12 07:00,12,22.05,22.15,22.05,22.15,13
20150701|2014-12-12 07:30,12,22.1,22.2,22.1,22.2,158
20150701|2014-12-12 08:00,12,22.15,22.15,22.15,22.15,50
20150701|2014-12-12 08:30,12,22.1,22.1,21.9,21.9,52
20150701|2014-12-12 09:00,12,22,22,22,22,14
20150701|2014-12-12 10:00,12,22.15,22.15,22.15,22.15,200
20150701|2014-12-15 02:30,15,22.1,22.1,22.1,22.1,116
20150701|2014-12-15 03:00,15,22.05,22.05,22,22,103
20150701|2014-12-15 04:00,15,22,22.05,22,22.05,600
20150701|2014-12-15 05:00,15,22,22,22,22,360
20150701|2014-12-15 08:00,15,22.05,22.05,22.05,22.05,2
20150701|2014-12-15 09:30,15,22.15,22.35,22.15,22.2,162
20150701|2014-12-15 10:00,15,22.45,22.6,22.45,22.6,20
20150701|2014-12-16 03:00,16,22.5,22.5,22.5,22.5,100
20150701|2014-12-16 04:00,16,22.4,22.4,22.4,22.4,200
20150701|2014-12-16 05:30,16,22.65,22.7,22.65,22.7,93
20150701|2014-12-16 06:00,16,22.9,23,22.75,22.75,875
20150701|2014-12-16 06:30,16,22.8,22.8,22.75,22.75,254
20150701|2014-12-16 07:00,16,22.75,22.75,22.65,22.65,600
20150701|2014-12-16 07:30,16,22.65,22.65,22.65,22.65,8
20150701|2014-12-16 08:00,16,22.65,22.65,22.6,22.6,408
20150701|2014-12-16 09:00,16,22.5,22.5,22.45,22.45,450
20150701|2014-12-16 09:30,16,22.4,22.4,22.35,22.35,171
20150701|2014-12-16 10:00,16,22.2,22.2,22,22,335
20150701|2014-12-17 02:00,17,22.45,22.6,22.4,22.4,745
20150701|2014-12-17 02:30,17,22.4,22.4,22.25,22.25,725
20150701|2014-12-17 03:00,17,22.4,22.4,22.4,22.4,100
20150701|2014-12-17 03:30,17,22.45,22.45,22.45,22.45,79
20150701|2014-12-17 06:30,17,22.45,22.45,22.45,22.45,10
20150701|2014-12-17 07:00,17,22.4,22.4,22.4,22.4,10
20150701|2014-12-17 07:30,17,22.4,22.45,22.4,22.45,70
20150701|2014-12-17 08:00,17,22.55,22.55,22.55,22.55,86
20150701|2014-12-17 08:30,17,22.55,22.55,22.55,22.55,120
20150701|2014-12-17 09:00,17,22.35,22.4,22.35,22.4,196
20150701|2014-12-18 02:00,18,21.45,21.6,21.45,21.6,37
20150701|2014-12-18 02:30,18,21.5,21.5,21.5,21.5,2
20150701|2014-12-18 03:00,18,21.5,21.5,21.4,21.5,108
20150701|2014-12-18 04:00,18,21.35,21.35,21.25,21.25,202
20150701|2014-12-18 05:30,18,21.45,21.45,21.45,21.45,8
20150701|2014-12-18 07:30,18,21.3,21.3,21.3,21.3,20
20150701|2014-12-18 08:00,18,21.3,21.3,21.3,21.3,10
20150701|2014-12-18 08:30,18,21.3,21.35,21.3,21.35,17
20150701|2014-12-18 09:00,18,21.3,21.3,21.3,21.3,99
20150701|2014-12-18 10:00,18,21.4,21.4,21.4,21.4,10
20150701|2014-12-19 03:30,19,21.15,21.15,21.15,21.15,17
20150701|2014-12-19 04:00,19,21.15,21.15,21.15,21.15,5
20150701|2014-12-19 05:30,19,21.25,21.25,21.2,21.2,120
20150701|2014-12-19 06:30,19,21.2,21.2,21.2,21.2,10
20150701|2014-12-19 07:00,19,21.25,21.25,21.25,21.25,15
20150701|2014-12-19 07:30,19,21.3,21.35,21.3,21.35,185
20150701|2014-12-19 08:30,19,21.35,21.35,21.3,21.35,34
20150701|2014-12-19 09:30,19,21.2,21.2,21.2,21.2,3
20150701|2014-12-19 10:00,19,21.15,21.15,21.05,21.05,9
20150701|2014-12-22 07:30,22,21.15,21.15,21.15,21.15,2
20150701|2014-12-22 08:30,22,21.1,21.1,20.95,20.95,11
20150701|2014-12-22 09:00,22,21,21,21,21,16
20150701|2014-12-22 09:30,22,20.95,20.95,20.95,20.95,1
20150701|2014-12-23 03:00,23,21.15,21.15,21.15,21.15,118
20150701|2014-12-23 03:30,23,21.1,21.1,21.1,21.1,2
20150701|2014-12-23 04:00,23,21.15,21.15,21.15,21.15,1
20150701|2014-12-23 08:00,23,21,21,21,21,3
20150701|2014-12-29 09:30,29,21.4,21.4,21.3,21.3,256
20150701|2014-12-29 10:00,29,21.3,21.3,21.3,21.3,354
20150701|2014-12-30 06:30,30,21.6,21.6,21.6,21.6,1
20150701|2014-12-30 07:30,30,21.55,21.55,21.55,21.55,8
20150701|2014-12-30 08:30,30,21.55,21.55,21.55,21.55,1
20150701|2014-12-30 09:00,30,21.55,21.55,21.5,21.5,24
20150701|2014-12-30 09:30,30,21.5,21.5,21.5,21.5,289
20150701|2014-12-30 10:00,30,21.7,21.75,21.7,21.75,116
20150701|2015-01-02 05:00,2,22.3,22.35,22.3,22.35,80
20150701|2015-01-02 09:30,2,22.35,22.35,22.35,22.35,25
20150701|2015-01-02 10:00,2,22.55,22.55,22.55,22.55,16
20150701|2015-01-05 06:30,5,22.25,22.25,22.25,22.25,205
20150701|2015-01-05 08:00,5,22.3,22.3,22.3,22.3,1
20150701|2015-01-05 08:30,5,22.35,22.4,22.35,22.4,16
20150701|2015-01-05 09:00,5,22.5,22.5,22.5,22.5,8
20150701|2015-01-05 09:30,5,22.65,22.65,22.65,22.65,8
20150701|2015-01-05 10:00,5,22.8,22.8,22.8,22.8,7
20150701|2015-01-06 04:00,6,22.85,22.85,22.85,22.85,1
20150701|2015-01-06 04:30,6,22.8,22.8,22.8,22.8,10
20150701|2015-01-06 05:00,6,22.8,22.8,22.8,22.8,5
20150701|2015-01-06 06:30,6,22.6,22.6,22.6,22.6,2
20150701|2015-01-06 07:30,6,22.65,22.65,22.5,22.55,165
20150701|2015-01-06 09:00,6,22.55,22.55,22.35,22.4,21
20150701|2015-01-06 10:00,6,22.6,22.6,22.6,22.6,26
20150701|2015-01-07 05:00,7,22.2,22.2,22.2,22.2,20
20150701|2015-01-07 05:30,7,22.15,22.15,22.15,22.15,40
20150701|2015-01-07 06:00,7,22.15,22.15,22.15,22.15,2
20150701|2015-01-07 08:00,7,22.1,22.1,22.05,22.05,7
20150701|2015-01-07 09:00,7,22.2,22.2,22.2,22.2,200
20150701|2015-01-07 09:30,7,22.2,22.3,22.2,22.3,185
20150701|2015-01-07 10:00,7,22.3,22.45,22.3,22.35,1310
20150701|2015-01-08 03:00,8,22,22,22,22,10
20150701|2015-01-08 05:00,8,21.95,21.95,21.95,21.95,1
20150701|2015-01-08 05:30,8,21.9,21.9,21.85,21.85,9
20150701|2015-01-08 09:00,8,21.95,21.95,21.85,21.85,140
20150701|2015-01-08 09:30,8,21.9,21.9,21.8,21.8,1193
20150701|2015-01-08 10:00,8,21.75,21.75,21.7,21.7,10
20150701|2015-01-09 03:00,9,21.6,21.6,21.6,21.6,5
20150701|2015-01-09 07:30,9,21.6,21.75,21.6,21.75,82
20150701|2015-01-09 08:00,9,21.75,21.75,21.7,21.7,29
20150701|2015-01-09 08:30,9,21.75,21.85,21.75,21.85,187
20150701|2015-01-09 09:00,9,21.9,21.9,21.9,21.9,5
20150701|2015-01-09 09:30,9,22,22.15,22,22,31
20150701|2015-01-09 10:00,9,22.1,22.1,22.05,22.05,18
20150701|2015-01-12 02:30,12,22.1,22.15,22.05,22.05,11
20150701|2015-01-12 03:00,12,22.1,22.1,22.1,22.1,92
20150701|2015-01-12 04:00,12,22.1,22.1,22.1,22.1,100
20150701|2015-01-12 07:00,12,22.1,22.1,22.1,22.1,53
20150701|2015-01-12 07:30,12,22.1,22.1,22.1,22.1,51
20150701|2015-01-12 08:00,12,22.05,22.05,22,22,9
20150701|2015-01-12 08:30,12,22.15,22.4,22.15,22.4,268
20150701|2015-01-12 09:00,12,22.15,22.15,22.15,22.15,5
20150701|2015-01-12 09:30,12,22.2,22.2,22.1,22.1,6
20150701|2015-01-12 10:00,12,22,22.05,22,22.05,418
20150701|2015-01-13 03:30,13,22.1,22.1,22.05,22.05,6
20150701|2015-01-13 06:00,13,21.95,21.95,21.95,21.95,50
20150701|2015-01-13 08:30,13,21.9,21.9,21.9,21.9,50
20150701|2015-01-13 10:00,13,21.9,21.9,21.9,21.9,200
20150701|2015-01-14 02:30,14,22.45,22.45,22.3,22.3,62
20150701|2015-01-14 03:00,14,22.3,22.3,22.2,22.2,149
20150701|2015-01-14 03:30,14,22.2,22.2,22.2,22.2,6
20150701|2015-01-14 04:00,14,22.15,22.15,22.15,22.15,33
20150701|2015-01-14 05:00,14,22.15,22.15,22.15,22.15,40
20150701|2015-01-14 07:00,14,22.3,22.3,22.3,22.3,85
20150701|2015-01-14 07:30,14,22.35,22.45,22.35,22.35,107
20150701|2015-01-14 08:00,14,22.4,22.4,22.4,22.4,5
20150701|2015-01-14 08:30,14,22.45,22.45,22.4,22.4,22
20150701|2015-01-14 09:00,14,22.4,22.4,22.3,22.3,85
20150701|2015-01-14 09:30,14,22.4,22.4,22.4,22.4,200
20150701|2015-01-15 02:00,15,22.1,22.1,22.1,22.1,17
20150701|2015-01-15 02:30,15,22.2,22.2,22.2,22.2,2
20150701|2015-01-15 03:30,15,22.35,22.5,22.35,22.5,103
20150701|2015-01-15 04:30,15,22.35,22.35,22.35,22.35,2
20150701|2015-01-15 05:00,15,22.5,22.5,22.5,22.5,5
20150701|2015-01-15 07:30,15,22.2,22.2,22.2,22.2,3
20150701|2015-01-15 08:30,15,22.45,22.45,22.4,22.4,22
20150701|2015-01-15 09:00,15,22.4,22.4,22.25,22.25,8
20150701|2015-01-15 09:30,15,22.2,22.25,22.15,22.2,28
20150701|2015-01-15 10:00,15,22.35,22.35,22.35,22.35,6
20150701|2015-01-16 02:30,16,22.6,22.6,22.55,22.55,210
20150701|2015-01-16 06:00,16,22.65,22.65,22.65,22.65,10
20150701|2015-01-16 06:30,16,22.65,22.65,22.65,22.65,3
20150701|2015-01-16 07:00,16,22.7,22.7,22.7,22.7,350
20150701|2015-01-16 07:30,16,22.65,22.7,22.6,22.7,9
20150701|2015-01-16 08:00,16,22.7,22.7,22.65,22.65,5
20150701|2015-01-16 08:30,16,22.5,22.85,22.5,22.85,12
20150701|2015-01-16 09:00,16,22.75,22.75,22.65,22.7,9
20150701|2015-01-16 09:30,16,22.7,22.75,22.65,22.65,105
20150701|2015-01-16 10:00,16,22.65,22.7,22.65,22.7,14
20150701|2015-01-19 02:00,19,22.5,22.5,22.5,22.5,99
20150701|2015-01-19 02:30,19,22.65,22.65,22.65,22.65,1
20150701|2015-01-19 03:30,19,22.6,22.6,22.6,22.6,200
20150701|2015-01-19 04:00,19,22.6,22.6,22.6,22.6,3
20150701|2015-01-19 04:30,19,22.65,22.7,22.65,22.65,96
20150701|2015-01-19 05:30,19,22.65,22.7,22.5,22.55,1794
20150701|2015-01-19 06:30,19,22.55,22.55,22.55,22.55,2
20150701|2015-01-19 07:00,19,22.55,22.6,22.45,22.55,419
20150701|2015-01-19 07:30,19,22.6,22.6,22.5,22.5,1003
20150701|2015-01-19 08:00,19,22.55,22.55,22.55,22.55,6
20150701|2015-01-19 09:30,19,22.55,22.55,22.55,22.55,3
20150701|2015-01-19 10:00,19,22.6,22.65,22.55,22.65,303
20150701|2015-01-20 02:00,20,22.45,22.45,22.45,22.45,3
20150701|2015-01-20 02:30,20,22.45,22.45,22.45,22.45,2
20150701|2015-01-20 03:00,20,22.45,22.45,22.45,22.45,1003
20150701|2015-01-20 04:30,20,22.45,22.45,22.45,22.45,3
20150701|2015-01-20 06:00,20,22.3,22.3,22.3,22.3,3
20150701|2015-01-20 06:30,20,22.35,22.35,22.25,22.25,8
20150701|2015-01-20 07:00,20,22.2,22.2,22.2,22.2,2
20150701|2015-01-20 07:30,20,22.35,22.35,22.35,22.35,30
20150701|2015-01-20 08:00,20,22.4,22.4,22.4,22.4,2
20150701|2015-01-20 08:30,20,22.4,22.8,22.4,22.75,1346
20150701|2015-01-20 09:00,20,22.75,22.75,22.75,22.75,400
20150701|2015-01-20 09:30,20,22.7,22.7,22.55,22.55,8
20150701|2015-01-20 10:00,20,22.7,22.7,22.6,22.6,4
20150701|2015-01-21 03:30,21,22.7,22.7,22.7,22.7,3
20150701|2015-01-21 06:30,21,22.8,22.8,22.8,22.8,3
20150701|2015-01-21 07:00,21,22.8,22.85,22.75,22.85,29
20150701|2015-01-21 07:30,21,22.75,22.85,22.75,22.85,12
20150701|2015-01-21 08:30,21,22.8,22.85,22.6,22.65,17
20150701|2015-01-21 09:00,21,22.8,22.8,22.7,22.7,9
20150701|2015-01-21 09:30,21,22.7,22.7,22.55,22.55,12
20150701|2015-01-21 10:00,21,22.5,22.55,22.45,22.55,100
20150701|2015-01-22 02:00,22,22.35,22.35,22.3,22.35,24
20150701|2015-01-22 02:30,22,22.25,22.25,22.2,22.25,1025
20150701|2015-01-22 03:00,22,22.3,22.3,22.3,22.3,19
20150701|2015-01-22 03:30,22,22.35,22.35,22.35,22.35,219
20150701|2015-01-22 04:30,22,22.25,22.25,22.25,22.25,129
20150701|2015-01-22 06:30,22,22.25,22.25,22.25,22.25,17
20150701|2015-01-22 07:30,22,22.25,22.25,22.15,22.15,17
20150701|2015-01-22 08:00,22,22.05,22.05,22,22,26
20150701|2015-01-22 08:30,22,22.05,22.2,22.05,22.15,25
20150701|2015-01-22 09:00,22,22.05,22.05,21.85,21.85,13
20150701|2015-01-22 09:30,22,22,22,22,22,3
20150701|2015-01-22 10:00,22,21.9,22.05,21.85,22,25
20150701|2015-01-23 02:30,23,21.65,21.7,21.65,21.7,509
20150701|2015-01-23 03:00,23,21.8,21.85,21.8,21.8,414
20150701|2015-01-23 03:30,23,21.85,21.85,21.85,21.85,200
20150701|2015-01-23 04:00,23,21.9,21.9,21.9,21.9,56
20150701|2015-01-23 04:30,23,21.9,21.9,21.9,21.9,44
20150701|2015-01-23 06:00,23,21.95,21.95,21.95,21.95,19
20150701|2015-01-23 07:00,23,21.9,21.9,21.9,21.9,1200
20150701|2015-01-23 08:00,23,22,22,21.95,21.95,53
20150701|2015-01-23 08:30,23,21.95,21.95,21.9,21.9,24
20150701|2015-01-23 09:00,23,21.9,21.9,21.9,21.9,1171
20150701|2015-01-23 09:30,23,21.95,21.95,21.95,21.95,1
20150701|2015-01-23 10:00,23,21.9,21.9,21.85,21.9,5
20150701|2015-01-26 02:00,26,22.25,22.25,22.25,22.25,3
20150701|2015-01-26 02:30,26,22.25,22.25,22.1,22.15,21
20150701|2015-01-26 03:00,26,22.2,22.2,22.2,22.2,2
20150701|2015-01-26 06:00,26,22.15,22.15,22.15,22.15,3
20150701|2015-01-26 06:30,26,22.05,22.1,22.05,22.1,59
20150701|2015-01-26 07:30,26,22,22,22,22,223
20150701|2015-01-26 08:30,26,22.1,22.15,22.1,22.15,93
20150701|2015-01-26 09:00,26,22.1,22.15,22.1,22.15,12
20150701|2015-01-26 09:30,26,22,22,22,22,18
20150701|2015-01-26 10:00,26,21.95,21.95,21.95,21.95,60
20150701|2015-01-27 02:00,27,21.85,21.85,21.85,21.85,100
20150701|2015-01-27 02:30,27,21.85,21.9,21.8,21.8,111
20150701|2015-01-27 03:00,27,21.9,21.9,21.9,21.9,40
20150701|2015-01-27 04:00,27,21.95,21.95,21.95,21.95,100
20150701|2015-01-27 05:00,27,22,22.25,22,22.25,391
20150701|2015-01-27 05:30,27,22.3,22.3,22.25,22.25,157
20150701|2015-01-27 07:00,27,22.25,22.25,22.25,22.25,18
20150701|2015-01-27 07:30,27,22.35,22.35,22.3,22.3,42
20150701|2015-01-27 08:00,27,22.3,22.3,22.3,22.3,40
20150701|2015-01-27 08:30,27,22.35,22.35,22.25,22.25,3
20150701|2015-01-27 09:00,27,22.2,22.25,22.2,22.25,17
20150701|2015-01-27 09:30,27,22.25,22.4,22.2,22.4,33
20150701|2015-01-27 10:00,27,22.35,22.35,22.35,22.35,11
20150701|2015-01-28 02:30,28,22.15,22.15,22.05,22.15,300
20150701|2015-01-28 03:00,28,22.2,22.25,22.05,22.25,29
20150701|2015-01-28 04:00,28,22.2,22.4,22.2,22.3,176
20150701|2015-01-28 04:30,28,22.25,22.25,22.25,22.25,20
20150701|2015-01-28 05:30,28,22.2,22.2,22.2,22.2,5
20150701|2015-01-28 06:30,28,22.25,22.25,22.25,22.25,9
20150701|2015-01-28 07:00,28,22.35,22.35,22.35,22.35,200
20150701|2015-01-28 08:00,28,22.3,22.3,22.3,22.3,8
20150701|2015-01-28 08:30,28,22.3,22.3,22.3,22.3,6
20150701|2015-01-28 09:00,28,22.3,22.3,22.3,22.3,5
20150701|2015-01-28 09:30,28,22.35,22.4,22.35,22.35,126
20150701|2015-01-29 02:00,29,22.9,23.15,22.85,22.9,56
20150701|2015-01-29 03:00,29,22.95,23.1,22.95,23.1,208
20150701|2015-01-29 03:30,29,23.05,23.05,23.05,23.05,6
20150701|2015-01-29 04:00,29,22.95,22.95,22.95,22.95,17
20150701|2015-01-29 05:30,29,22.95,22.95,22.8,22.8,106
20150701|2015-01-29 06:00,29,22.75,22.75,22.75,22.75,9
20150701|2015-01-29 07:00,29,22.9,22.9,22.9,22.9,1
20150701|2015-01-29 08:00,29,22.9,22.9,22.9,22.9,16
20150701|2015-01-29 08:30,29,22.9,23,22.85,23,4
20150701|2015-01-29 09:00,29,22.85,22.85,22.85,22.85,15
20150701|2015-01-29 10:00,29,22.95,22.95,22.85,22.85,12
20150701|2015-01-30 02:00,30,22.3,22.35,22.3,22.35,7
20150701|2015-01-30 02:30,30,22.4,22.4,22.4,22.4,6
20150701|2015-01-30 03:00,30,22.65,22.65,22.65,22.65,17
20150701|2015-01-30 03:30,30,22.65,22.65,22.65,22.65,3
20150701|2015-01-30 04:00,30,22.55,22.55,22.55,22.55,2
20150701|2015-01-30 05:30,30,22.65,22.65,22.65,22.65,100
20150701|2015-01-30 06:00,30,22.65,22.65,22.65,22.65,2
20150701|2015-01-30 06:30,30,22.7,22.75,22.7,22.75,42
20150701|2015-01-30 07:30,30,22.75,22.75,22.75,22.75,6
20150701|2015-01-30 08:00,30,22.8,22.8,22.8,22.8,4
20150701|2015-01-30 08:30,30,22.8,22.8,22.8,22.8,203
20150701|2015-01-30 09:30,30,22.95,22.95,22.9,22.9,5
20150701|2015-01-30 10:00,30,23.05,23.05,23.05,23.05,3
20150701|2015-02-02 02:00,2,23,23,22.95,22.95,7
20150701|2015-02-02 03:00,2,22.9,22.9,22.9,22.9,2
20150701|2015-02-02 04:00,2,23.15,23.15,23.1,23.1,4
20150701|2015-02-02 05:00,2,23.1,23.15,23.1,23.15,26
20150701|2015-02-02 07:30,2,23.2,23.2,23.2,23.2,1
20150701|2015-02-02 08:30,2,23.15,23.2,23.15,23.2,45
20150701|2015-02-02 09:00,2,23.35,23.35,23.2,23.2,11
20150701|2015-02-02 09:30,2,23.2,23.2,23.15,23.15,7
20150701|2015-02-03 02:30,3,22.7,22.8,22.7,22.8,6
20150701|2015-02-03 03:30,3,22.75,22.8,22.75,22.8,146
20150701|2015-02-03 04:30,3,22.8,22.8,22.8,22.8,400
20150701|2015-02-03 05:00,3,22.7,22.7,22.7,22.7,90
20150701|2015-02-03 05:30,3,22.65,22.65,22.65,22.65,9
20150701|2015-02-03 07:00,3,22.75,22.75,22.75,22.75,103
20150701|2015-02-03 09:30,3,22.75,22.8,22.75,22.8,400
20150701|2015-02-03 10:00,3,22.75,22.8,22.75,22.8,403
20150701|2015-02-04 02:00,4,22.3,22.75,22.3,22.75,20
20150701|2015-02-04 03:00,4,22.7,22.8,22.7,22.8,74
20150701|2015-02-04 03:30,4,22.9,22.9,22.9,22.9,38
20150701|2015-02-04 06:00,4,22.8,22.8,22.8,22.8,90
20150701|2015-02-04 09:30,4,22.8,22.8,22.8,22.8,1
20150701|2015-02-05 02:30,5,23,23,23,23,3
20150701|2015-02-05 03:00,5,23,23,23,23,3
20150701|2015-02-05 09:00,5,22.8,22.8,22.8,22.8,58
20150701|2015-02-05 09:30,5,22.9,22.95,22.8,22.8,580
20150701|2015-02-05 10:00,5,22.75,22.75,22.75,22.75,18
20150701|2015-02-06 03:00,6,22.7,22.7,22.7,22.7,3
20150701|2015-02-06 06:30,6,22.6,22.6,22.6,22.6,10
20150701|2015-02-06 07:30,6,22.65,22.7,22.6,22.65,63
20150701|2015-02-06 08:00,6,22.65,22.65,22.65,22.65,3
20150701|2015-02-06 08:30,6,22.7,22.75,22.7,22.7,16
20150701|2015-02-06 09:00,6,22.65,22.7,22.65,22.7,6
20150701|2015-02-06 09:30,6,22.65,22.65,22.65,22.65,3
20150701|2015-02-06 10:00,6,22.65,22.65,22.65,22.65,1
20150701|2015-02-09 02:30,9,23.05,23.3,23.05,23.3,15
20150701|2015-02-09 04:30,9,23.25,23.25,23.2,23.2,41
20150701|2015-02-09 05:00,9,23.35,23.35,23.35,23.35,12
20150701|2015-02-09 05:30,9,23.4,23.4,23.4,23.4,100
20150701|2015-02-09 06:00,9,23.35,23.35,23.35,23.35,2
20150701|2015-02-09 06:30,9,23.3,23.3,23.3,23.3,5
20150701|2015-02-09 07:30,9,23.35,23.4,23.3,23.4,19
20150701|2015-02-09 08:00,9,23.4,23.4,23.4,23.4,10
20150701|2015-02-09 08:30,9,23.3,23.3,23.3,23.3,2
20150701|2015-02-09 09:00,9,23.4,23.4,23.35,23.35,50
20150701|2015-02-09 09:30,9,23.45,23.45,23.45,23.45,9
20150701|2015-02-09 10:00,9,23.45,23.45,23.3,23.3,16
20150701|2015-02-10 02:30,10,23.35,23.4,23.35,23.4,112
20150701|2015-02-10 03:00,10,23.35,23.35,23.35,23.35,22
20150701|2015-02-10 03:30,10,23.3,23.3,23.3,23.3,20
20150701|2015-02-10 04:30,10,23.25,23.25,23.25,23.25,20
20150701|2015-02-10 05:30,10,23.2,23.2,23.2,23.2,1
20150701|2015-02-10 06:00,10,23.1,23.1,22.8,22.8,352
20150701|2015-02-10 09:30,10,23.15,23.15,23.15,23.15,3
20150701|2015-02-10 10:00,10,23.15,23.15,23.15,23.15,3
20150701|2015-02-11 03:30,11,23.15,23.15,23.15,23.15,1
20150701|2015-02-11 04:00,11,23.2,23.2,23.2,23.2,20
20150701|2015-02-11 05:30,11,23.25,23.35,23.25,23.35,40
20150701|2015-02-11 08:30,11,23.15,23.15,23.15,23.15,1
20150701|2015-02-11 09:00,11,23.3,23.3,23.3,23.3,13
20150701|2015-02-11 09:30,11,23.25,23.3,23.25,23.3,6
20150701|2015-02-11 10:00,11,23.25,23.25,23.25,23.25,10
20150701|2015-02-12 03:00,12,22.9,22.9,22.9,22.9,3
20150701|2015-02-12 05:30,12,23,23.05,23,23.05,13
20150701|2015-02-12 07:30,12,22.9,22.9,22.9,22.9,5
20150701|2015-02-12 09:30,12,22.85,22.85,22.85,22.85,100
20150701|2015-02-12 10:00,12,22.9,22.9,22.9,22.9,23
20150701|2015-02-13 05:30,13,22.6,22.6,22.6,22.6,1
20150701|2015-02-13 07:30,13,22.6,22.6,22.55,22.55,7
20150701|2015-02-13 08:00,13,22.55,22.55,22.55,22.55,3
20150701|2015-02-13 09:00,13,22.65,22.65,22.6,22.65,63
20150701|2015-02-13 09:30,13,22.6,22.65,22.55,22.65,18
20150701|2015-02-13 10:00,13,22.55,22.55,22.55,22.55,3
20150701|2015-02-16 03:00,16,22.7,22.7,22.65,22.65,3
20150701|2015-02-16 03:30,16,22.6,22.6,22.6,22.6,1
20150701|2015-02-16 10:00,16,22.6,22.6,22.55,22.55,4
20150701|2015-02-17 03:00,17,22.9,22.95,22.9,22.95,3
20150701|2015-02-17 07:30,17,22.65,22.75,22.65,22.75,3
20150701|2015-02-17 08:30,17,22.65,22.8,22.65,22.65,20
20150701|2015-02-17 09:00,17,22.65,22.65,22.65,22.65,2
20150701|2015-02-17 10:00,17,22.6,22.6,22.55,22.6,8
20150701|2015-02-18 02:00,18,22.7,22.7,22.65,22.65,6
20150701|2015-02-18 02:30,18,22.7,22.7,22.7,22.7,200
20150701|2015-02-18 03:00,18,22.65,22.65,22.55,22.55,12
20150701|2015-02-18 03:30,18,22.5,22.5,22.45,22.5,403
20150701|2015-02-18 04:00,18,22.55,22.55,22.55,22.55,1
20150701|2015-02-18 04:30,18,22.55,22.6,22.45,22.55,220
20150701|2015-02-18 05:00,18,22.55,22.55,22.55,22.55,82
20150701|2015-02-18 08:00,18,22.55,22.55,22.5,22.5,65
20150701|2015-02-18 09:00,18,22.45,22.45,22.45,22.45,6
20150701|2015-02-18 10:00,18,22.5,22.5,22.5,22.5,4
20150701|2015-02-19 02:00,19,22.7,22.7,22.7,22.7,16
20150701|2015-02-19 03:30,19,22.55,22.55,22.55,22.55,1
20150701|2015-02-19 04:00,19,22.55,22.55,22.55,22.55,1
20150701|2015-02-19 09:30,19,22.45,22.5,22.4,22.4,101
20150701|2015-02-19 10:00,19,22.4,22.45,22.4,22.4,111
20150701|2015-02-20 04:00,20,22.65,22.7,22.65,22.7,100
20150701|2015-02-20 05:00,20,22.7,22.7,22.7,22.7,1
20150701|2015-02-20 07:30,20,22.85,22.85,22.85,22.85,100
20150701|2015-02-20 08:00,20,22.75,22.75,22.75,22.75,103
20150701|2015-02-20 08:30,20,22.7,22.8,22.7,22.8,25
20150701|2015-02-20 09:00,20,22.75,22.75,22.75,22.75,3
20150701|2015-02-20 09:30,20,22.7,22.7,22.7,22.7,3
20150701|2015-02-20 10:00,20,22.5,22.5,22.5,22.5,30
20150701|2015-02-23 02:30,23,22.25,22.25,22.2,22.2,50
20150701|2015-02-23 03:30,23,22.4,22.4,22.4,22.4,3
20150701|2015-02-23 05:30,23,22.45,22.45,22.45,22.45,1
20150701|2015-02-23 06:00,23,22.4,22.4,22.4,22.4,3
20150701|2015-02-23 07:00,23,22.35,22.35,22.35,22.35,3
20150701|2015-02-23 08:30,23,22.35,22.35,22.25,22.25,34
20150701|2015-02-23 09:30,23,22.25,22.25,22.25,22.25,10
20150701|2015-02-23 10:00,23,22.25,22.3,22.25,22.3,76
20150701|2015-02-24 02:00,24,22.15,22.25,22.15,22.25,3
20150701|2015-02-24 02:30,24,22.3,22.3,22.3,22.3,1
20150701|2015-02-24 04:00,24,22.25,22.25,22.25,22.25,45
20150701|2015-02-24 04:30,24,22.25,22.25,22.2,22.2,30
20150701|2015-02-24 05:00,24,22.2,22.2,22.2,22.2,18
20150701|2015-02-24 06:00,24,22.2,22.2,22.2,22.2,1
20150701|2015-02-24 06:30,24,22.15,22.15,22.1,22.15,105
20150701|2015-02-24 08:30,24,22.1,22.1,22.05,22.05,44
20150701|2015-02-24 09:00,24,22.05,22.05,22,22,125
20150701|2015-02-24 09:30,24,22,22,22,22,1
20150701|2015-02-24 10:00,24,22,22,21.85,21.95,315
20150701|2015-02-24 10:30,24,21.95,21.95,21.95,21.95,2
20150701|2015-02-25 02:00,25,21.75,21.75,21.75,21.75,4
20150701|2015-02-25 02:30,25,21.75,21.75,21.65,21.65,9
20150701|2015-02-25 03:00,25,21.65,21.7,21.65,21.7,7
20150701|2015-02-25 03:30,25,21.65,21.65,21.65,21.65,1
20150701|2015-02-25 04:00,25,21.7,21.7,21.7,21.7,40
20150701|2015-02-25 04:30,25,21.75,21.75,21.75,21.75,2
20150701|2015-02-25 05:00,25,21.75,21.75,21.75,21.75,58
20150701|2015-02-25 05:30,25,21.65,21.65,21.65,21.65,1
20150701|2015-02-25 07:00,25,21.65,21.65,21.65,21.65,1
20150701|2015-02-25 08:00,25,21.65,21.65,21.65,21.65,40
20150701|2015-02-25 09:00,25,21.7,21.75,21.65,21.75,1104
20150701|2015-02-25 09:30,25,21.65,21.65,21.65,21.65,7
20150701|2015-02-25 10:00,25,21.6,21.6,21.5,21.5,140
20150701|2015-02-25 10:30,25,21.55,21.55,21.55,21.55,10
20150701|2015-02-26 02:30,26,21.4,21.4,21.4,21.4,6
20150701|2015-02-26 03:00,26,21.4,21.4,21.4,21.4,8
20150701|2015-02-26 04:30,26,21.4,21.4,21.4,21.4,31
20150701|2015-02-26 05:00,26,21.45,21.55,21.45,21.55,29
20150701|2015-02-26 06:00,26,21.55,21.55,21.4,21.4,203
20150701|2015-02-26 06:30,26,21.45,21.45,21.4,21.4,70
20150701|2015-02-26 07:00,26,21.45,21.45,21.45,21.45,36
20150701|2015-02-26 07:30,26,21.45,21.45,21.45,21.45,1
20150701|2015-02-26 08:30,26,21.45,21.45,21.4,21.4,145
20150701|2015-02-26 09:00,26,21.45,21.45,21.45,21.45,100
20150701|2015-02-26 09:30,26,21.4,21.4,21.4,21.4,1
20150701|2015-02-26 10:00,26,21.35,21.45,21.35,21.45,176
20150701|2015-02-27 02:00,27,21.25,21.25,21.25,21.25,1
20150701|2015-02-27 02:30,27,21.25,21.25,21.25,21.25,5
20150701|2015-02-27 05:30,27,21.35,21.35,21.35,21.35,1
20150701|2015-02-27 06:00,27,21.35,21.35,21.35,21.35,6
20150701|2015-02-27 06:30,27,21.45,21.45,21.45,21.45,7
20150701|2015-02-27 07:00,27,21.5,21.55,21.5,21.55,85
20150701|2015-02-27 07:30,27,21.5,21.5,21.5,21.5,1
20150701|2015-02-27 09:00,27,21.45,21.45,21.4,21.4,11
20150701|2015-02-27 09:30,27,21.4,21.4,21.4,21.4,1
20150701|2015-02-27 10:00,27,21.45,21.5,21.45,21.45,200
20150701|2015-03-02 02:00,2,21.1,21.35,21.1,21.25,29
20150701|2015-03-02 02:30,2,21.3,21.3,21.3,21.3,2
20150701|2015-03-02 03:00,2,21.35,21.35,21.35,21.35,2
20150701|2015-03-02 03:30,2,21.25,21.3,21.25,21.3,4
20150701|2015-03-02 05:30,2,21.35,21.4,21.35,21.4,68
20150701|2015-03-02 06:00,2,21.45,21.5,21.45,21.5,4
20150701|2015-03-02 08:30,2,21.5,21.5,21.45,21.45,11
20150701|2015-03-02 09:30,2,21.35,21.35,21.35,21.35,1
20150701|2015-03-02 10:00,2,21.45,21.45,21.2,21.25,736
20150701|2015-03-02 11:00,2,21.2,21.2,21.2,21.2,1
20150701|2015-03-03 02:00,3,21.2,21.2,21.2,21.2,2
20150701|2015-03-03 02:30,3,21.2,21.2,21.2,21.2,20
20150701|2015-03-03 03:30,3,21.3,21.3,21.3,21.3,1
20150701|2015-03-03 05:00,3,21.3,21.35,21.25,21.35,34
20150701|2015-03-03 07:00,3,21.4,21.4,21.4,21.4,25
20150701|2015-03-03 07:30,3,21.3,21.3,21.3,21.3,43
20150701|2015-03-03 08:30,3,21.4,21.4,21.4,21.4,2
20150701|2015-03-03 09:00,3,21.4,21.4,21.4,21.4,1
20150701|2015-03-03 09:30,3,21.4,21.4,21.4,21.4,1
20150701|2015-03-03 10:00,3,21.45,21.65,21.35,21.35,469
20150701|2015-03-03 10:30,3,21.55,21.55,21.55,21.55,14
20150701|2015-03-04 03:00,4,21.5,21.5,21.5,21.5,46
20150701|2015-03-04 09:30,4,21.45,21.45,21.45,21.45,20
20150701|2015-03-04 10:00,4,21.4,21.4,21.25,21.25,521
20150701|2015-03-04 14:00,4,21.25,21.25,21.25,21.25,1
20150701|2015-03-05 02:00,5,21.2,21.2,21.2,21.2,5
20150701|2015-03-05 02:30,5,21.25,21.25,21.25,21.25,3
20150701|2015-03-05 03:00,5,21.25,21.25,21.25,21.25,1
20150701|2015-03-05 07:00,5,21.2,21.2,21.2,21.2,20
20150701|2015-03-05 07:30,5,21.2,21.2,21.2,21.2,1
20150701|2015-03-05 08:30,5,21.15,21.15,21.15,21.15,8
20150701|2015-03-05 09:00,5,21.1,21.1,21,21,167
20150701|2015-03-05 09:30,5,21,21,21,21,5
20150701|2015-03-05 10:00,5,21.05,21.05,21,21,256
20150701|2015-03-05 10:30,5,21,21,21,21,20
20150701|2015-03-06 03:00,6,21.05,21.05,21.05,21.05,1
20150701|2015-03-06 07:30,6,21,21,21,21,2
20150701|2015-03-06 08:30,6,21.1,21.1,21.05,21.05,35
20150701|2015-03-06 10:00,6,21.05,21.05,21.05,21.05,1
20150701|2015-03-06 10:30,6,21.2,21.2,21.2,21.2,20
20150701|2015-03-06 12:30,6,21.5,21.5,21.5,21.5,3
20150701|2015-03-09 03:00,9,21.3,21.3,21.3,21.3,2
20150701|2015-03-09 04:30,9,21.35,21.35,21.35,21.35,22
20150701|2015-03-09 09:00,9,21.35,21.4,21.35,21.4,31
20150701|2015-03-09 09:30,9,21.35,21.35,21.35,21.35,10
20150701|2015-03-09 11:00,9,21.25,21.25,21.25,21.25,22
20150701|2015-03-10 03:30,10,21.5,21.55,21.5,21.55,102
20150701|2015-03-10 05:30,10,21.7,21.7,21.7,21.7,104
20150701|2015-03-10 06:00,10,21.7,21.85,21.7,21.85,28
20150701|2015-03-10 06:30,10,21.9,21.9,21.8,21.8,538
20150701|2015-03-10 08:30,10,21.85,21.9,21.85,21.9,9
20150701|2015-03-10 09:30,10,21.8,21.8,21.8,21.8,20
20150701|2015-03-10 10:00,10,21.75,21.75,21.7,21.75,66
20150701|2015-03-10 10:30,10,21.75,21.75,21.75,21.75,3
20150701|2015-03-11 03:00,11,21.65,21.65,21.65,21.65,2
20150701|2015-03-11 06:30,11,21.55,21.55,21.55,21.55,60
20150701|2015-03-11 08:30,11,21.65,21.65,21.65,21.65,2
20150701|2015-03-11 09:30,11,21.7,21.7,21.65,21.65,65
20150701|2015-03-11 10:00,11,21.65,21.65,21.65,21.65,20
20150701|2015-03-11 10:30,11,21.6,21.6,21.6,21.6,23
20150701|2015-03-11 11:30,11,21.65,21.65,21.65,21.65,25
20150701|2015-03-11 12:00,11,21.6,21.6,21.6,21.6,2
20150701|2015-03-11 13:30,11,21.6,21.75,21.6,21.7,6
20150701|2015-03-11 14:00,11,21.65,21.65,21.65,21.65,4
20150701|2015-03-11 14:30,11,21.75,21.75,21.75,21.75,2
20150701|2015-03-12 03:00,12,21.7,21.7,21.7,21.7,20
20150701|2015-03-12 04:00,12,21.7,21.7,21.7,21.7,100
20150701|2015-03-12 04:30,12,21.7,21.7,21.7,21.7,1
20150701|2015-03-12 05:30,12,21.6,21.6,21.6,21.6,10
20150701|2015-03-12 09:00,12,21.6,21.6,21.6,21.6,6
20150701|2015-03-12 09:30,12,21.6,21.6,21.6,21.6,1
20150701|2015-03-12 10:00,12,21.55,21.55,21.5,21.5,86
20150701|2015-03-12 11:30,12,21.6,21.6,21.6,21.6,50
20150701|2015-03-12 12:00,12,21.6,21.6,21.6,21.6,25
20150701|2015-03-12 14:30,12,21.3,21.3,21.3,21.3,12
20150701|2015-03-13 03:00,13,21.25,21.45,21.25,21.45,60
20150701|2015-03-13 05:00,13,21.55,21.6,21.55,21.6,27
20150701|2015-03-13 05:30,13,21.55,21.55,21.55,21.55,2
20150701|2015-03-13 06:00,13,21.5,21.5,21.5,21.5,4
20150701|2015-03-13 06:30,13,21.55,21.8,21.55,21.7,122
20150701|2015-03-13 08:00,13,21.65,21.65,21.65,21.65,63
20150701|2015-03-13 08:30,13,21.6,21.6,21.6,21.6,13
20150701|2015-03-13 09:00,13,21.65,21.65,21.65,21.65,50
20150701|2015-03-13 09:30,13,21.7,21.8,21.65,21.8,336
20150701|2015-03-13 10:00,13,21.8,21.8,21.75,21.75,41
20150701|2015-03-13 11:00,13,21.7,21.7,21.7,21.7,11
20150701|2015-03-13 14:30,13,21.7,21.7,21.7,21.7,1
20150701|2015-03-16 03:00,16,21.65,21.65,21.65,21.65,2
20150701|2015-03-16 05:00,16,21.55,21.55,21.55,21.55,1
20150701|2015-03-16 05:30,16,21.5,21.5,21.5,21.5,1
20150701|2015-03-16 08:30,16,21.55,21.55,21.55,21.55,188
20150701|2015-03-16 09:00,16,21.55,21.55,21.55,21.55,50
20150701|2015-03-16 09:30,16,21.5,21.5,21.5,21.5,1
20150701|2015-03-16 10:00,16,21.45,21.45,21.45,21.45,40
20150701|2015-03-17 04:00,17,21.5,21.5,21.5,21.5,2
20150701|2015-03-17 05:00,17,21.85,21.85,21.85,21.85,10
20150701|2015-03-17 06:00,17,21.95,21.95,21.95,21.95,50
20150701|2015-03-17 06:30,17,21.9,21.9,21.9,21.9,5
20150701|2015-03-17 07:30,17,21.85,21.85,21.85,21.85,3
20150701|2015-03-17 08:30,17,21.8,21.8,21.8,21.8,103
20150701|2015-03-17 09:00,17,21.8,21.8,21.75,21.75,1002
20150701|2015-03-17 09:30,17,21.75,21.75,21.75,21.75,333
20150701|2015-03-17 10:00,17,21.75,21.85,21.75,21.85,285
20150701|2015-03-17 11:30,17,21.85,21.9,21.85,21.9,201
20150701|2015-03-18 03:00,18,21.8,21.8,21.8,21.8,100
20150701|2015-03-18 03:30,18,21.8,21.8,21.8,21.8,100
20150701|2015-03-18 04:00,18,21.8,21.85,21.75,21.85,412
20150701|2015-03-18 04:30,18,21.8,21.85,21.8,21.85,100
20150701|2015-03-18 05:00,18,21.85,21.9,21.85,21.85,289
20150701|2015-03-18 05:30,18,21.85,21.9,21.85,21.9,220
20150701|2015-03-18 06:00,18,21.85,21.85,21.85,21.85,18
20150701|2015-03-18 06:30,18,21.9,21.9,21.9,21.9,10
20150701|2015-03-18 07:00,18,21.85,21.85,21.85,21.85,10
20150701|2015-03-18 08:30,18,21.85,21.85,21.8,21.8,1091
20150701|2015-03-18 09:00,18,21.75,21.85,21.75,21.85,81
20150701|2015-03-18 10:00,18,21.9,21.9,21.9,21.9,120
20150701|2015-03-18 10:30,18,21.95,21.95,21.95,21.95,100
20150701|2015-03-18 11:00,18,21.95,21.95,21.95,21.95,1
20150701|2015-03-18 11:30,18,21.9,21.9,21.8,21.85,164
20150701|2015-03-18 13:00,18,21.8,21.8,21.55,21.55,57
20150701|2015-03-18 13:30,18,21.45,21.45,21.45,21.45,56
20150701|2015-03-18 14:00,18,21.4,21.4,21.4,21.4,17
20150701|2015-03-19 03:00,19,21.35,21.4,21.3,21.3,32
20150701|2015-03-19 04:00,19,21.55,21.55,21.55,21.55,100
20150701|2015-03-19 05:00,19,21.6,21.65,21.6,21.65,141
20150701|2015-03-19 06:30,19,21.65,21.75,21.65,21.75,932
20150701|2015-03-19 07:00,19,21.75,21.75,21.75,21.75,4
20150701|2015-03-19 08:00,19,21.85,22,21.85,22,239
20150701|2015-03-19 08:30,19,22,22.05,21.95,21.95,237
20150701|2015-03-19 09:00,19,21.85,21.85,21.8,21.8,4
20150701|2015-03-19 09:30,19,21.85,21.9,21.85,21.9,178
20150701|2015-03-19 10:30,19,21.9,21.9,21.9,21.9,100
20150701|2015-03-19 11:00,19,21.9,21.9,21.85,21.85,32
20150701|2015-03-19 11:30,19,21.9,21.9,21.9,21.9,100
20150701|2015-03-19 12:00,19,21.85,21.85,21.85,21.85,1
20150701|2015-03-20 03:30,20,21.8,21.8,21.8,21.8,1
20150701|2015-03-20 05:30,20,21.7,21.7,21.7,21.7,5
20150701|2015-03-20 06:30,20,21.65,21.65,21.65,21.65,10
20150701|2015-03-20 07:30,20,21.6,21.6,21.6,21.6,200
20150701|2015-03-20 08:00,20,21.55,21.6,21.55,21.6,272
20150701|2015-03-20 08:30,20,21.55,21.55,21.55,21.55,1
20150701|2015-03-20 09:00,20,21.5,21.55,21.45,21.55,104
20150701|2015-03-20 09:30,20,21.5,21.6,21.5,21.55,228
20150701|2015-03-20 10:00,20,21.5,21.5,21.5,21.5,104
20150701|2015-03-20 10:30,20,21.5,21.5,21.5,21.5,193
20150701|2015-03-20 11:00,20,21.5,21.5,21.5,21.5,50
20150701|2015-03-20 11:30,20,21.55,21.55,21.55,21.55,100
20150701|2015-03-20 13:30,20,21.6,21.6,21.6,21.6,23
20150701|2015-03-23 03:00,23,21.65,21.7,21.65,21.7,125
20150701|2015-03-23 04:00,23,21.7,21.7,21.7,21.7,46
20150701|2015-03-23 05:00,23,21.8,21.85,21.8,21.85,22
20150701|2015-03-23 08:30,23,21.65,21.65,21.65,21.65,124
20150701|2015-03-23 09:00,23,21.7,21.7,21.7,21.7,1
20150701|2015-03-23 09:30,23,21.8,21.8,21.8,21.8,100
20150701|2015-03-23 10:00,23,21.8,21.8,21.8,21.8,11
20150701|2015-03-23 11:00,23,21.7,21.7,21.65,21.65,13
20150701|2015-03-23 11:30,23,21.7,21.7,21.7,21.7,7
20150701|2015-03-24 03:00,24,21.6,21.6,21.6,21.6,15
20150701|2015-03-24 03:30,24,21.55,21.6,21.55,21.6,13
20150701|2015-03-24 04:30,24,21.55,21.55,21.5,21.5,140
20150701|2015-03-24 05:00,24,21.4,21.4,21.35,21.4,28
20150701|2015-03-24 07:00,24,21.5,21.6,21.5,21.6,2
20150701|2015-03-24 08:00,24,21.5,21.5,21.5,21.5,4
20150701|2015-03-24 09:00,24,21.4,21.4,21.4,21.4,203
20150701|2015-03-24 09:30,24,21.4,21.4,21.4,21.4,20
20150701|2015-03-24 10:00,24,21.4,21.4,21.4,21.4,30
20150701|2015-03-24 10:30,24,21.45,21.45,21.45,21.45,50
20150701|2015-03-24 11:00,24,21.45,21.45,21.45,21.45,198
20150701|2015-03-25 04:30,25,21.55,21.55,21.55,21.55,100
20150701|2015-03-25 06:00,25,21.6,21.65,21.6,21.6,26
20150701|2015-03-25 06:30,25,21.65,21.7,21.6,21.7,44
20150701|2015-03-25 07:00,25,21.65,21.65,21.65,21.65,14
20150701|2015-03-25 07:30,25,21.65,21.65,21.65,21.65,2
20150701|2015-03-25 08:30,25,21.65,21.65,21.65,21.65,10
20150701|2015-03-25 09:00,25,21.6,21.6,21.6,21.6,2
20150701|2015-03-25 09:30,25,21.65,21.65,21.65,21.65,200
20150701|2015-03-25 10:00,25,21.7,21.7,21.7,21.7,49
20150701|2015-03-25 10:30,25,21.8,21.85,21.8,21.85,35
20150701|2015-03-25 11:00,25,21.9,21.9,21.75,21.75,393
20150701|2015-03-25 11:30,25,21.7,21.85,21.7,21.85,460
20150701|2015-03-25 12:30,25,21.85,21.85,21.85,21.85,10
20150701|2015-03-25 14:30,25,21.95,22.05,21.95,22.05,61
20150701|2015-03-25 15:00,25,22,22,22,22,1
20150701|2015-03-26 03:00,26,22.15,22.25,22.15,22.25,193
20150701|2015-03-26 03:30,26,22.25,22.25,22.25,22.25,5
20150701|2015-03-26 04:00,26,22.3,22.5,22.3,22.5,299
20150701|2015-03-26 05:00,26,22.45,22.45,22.3,22.3,352
20150701|2015-03-26 05:30,26,22.3,22.3,22.3,22.3,48
20150701|2015-03-26 06:00,26,22.25,22.3,22.25,22.3,252
20150701|2015-03-26 06:30,26,22.3,22.3,22.3,22.3,38
20150701|2015-03-26 08:00,26,22.15,22.15,22.15,22.15,1
20150701|2015-03-26 08:30,26,22.25,22.25,22.15,22.15,7
20150701|2015-03-26 09:00,26,22.3,22.3,22.2,22.2,117
20150701|2015-03-26 09:30,26,22.1,22.1,22.1,22.1,7
20150701|2015-03-26 10:00,26,22.2,22.2,22.2,22.2,71
20150701|2015-03-26 10:30,26,22.1,22.1,22,22,68
20150701|2015-03-26 11:00,26,21.95,21.95,21.9,21.9,53
20150701|2015-03-26 12:00,26,22,22.05,22,22.05,28
20150701|2015-03-26 14:00,26,22.1,22.15,22.1,22.15,8
20150701|2015-03-27 03:00,27,21.85,21.85,21.8,21.85,31
20150701|2015-03-27 03:30,27,21.85,21.85,21.85,21.85,2
20150701|2015-03-27 04:00,27,22,22,22,22,4
20150701|2015-03-27 04:30,27,22.1,22.1,22.1,22.1,20
20150701|2015-03-27 05:00,27,22.15,22.15,22.15,22.15,1
20150701|2015-03-27 05:30,27,22.1,22.1,22.05,22.05,359
20150701|2015-03-27 06:30,27,22,22,22,22,115
20150701|2015-03-27 07:30,27,22,22,22,22,50
20150701|2015-03-27 08:30,27,21.95,21.95,21.95,21.95,23
20150701|2015-03-27 09:30,27,21.9,21.9,21.85,21.85,4
20150701|2015-03-27 10:00,27,21.85,21.85,21.85,21.85,3
20150701|2015-03-27 10:30,27,21.95,21.95,21.95,21.95,60
20150701|2015-03-27 11:00,27,21.9,21.95,21.9,21.9,76
20150701|2015-03-30 02:30,30,21.8,21.8,21.7,21.7,230
20150701|2015-03-30 06:00,30,21.75,21.75,21.75,21.75,1
20150701|2015-03-30 07:00,30,21.7,21.7,21.7,21.7,2
20150701|2015-03-30 07:30,30,21.65,21.65,21.65,21.65,5
20150701|2015-03-30 10:00,30,21.6,21.6,21.55,21.55,208
20150701|2015-03-31 02:00,31,21.6,21.65,21.55,21.65,26
20150701|2015-03-31 02:30,31,21.65,21.65,21.65,21.65,7
20150701|2015-03-31 03:00,31,21.6,21.6,21.6,21.6,1
20150701|2015-03-31 04:00,31,21.65,21.65,21.65,21.65,43
20150701|2015-03-31 05:00,31,21.85,21.85,21.85,21.85,7
20150701|2015-03-31 06:00,31,21.9,21.95,21.9,21.95,21
20150701|2015-03-31 06:30,31,22,22,22,22,100
20150701|2015-03-31 07:00,31,22,22.05,22,22,31
20150701|2015-03-31 07:30,31,22,22,22,22,1
20150701|2015-03-31 08:00,31,22,22,22,22,8
20150701|2015-03-31 09:00,31,21.9,21.9,21.85,21.85,167
20150701|2015-03-31 09:30,31,21.9,21.9,21.9,21.9,1
20150701|2015-03-31 10:00,31,21.85,21.85,21.8,21.85,231
20150701|2015-03-31 10:30,31,22,22,22,22,1
20150701|2015-03-31 14:00,31,22.05,22.05,22,22.05,11
20150701|2015-04-01 02:00,1,22.1,22.2,22.05,22.05,174
20150701|2015-04-01 02:30,1,22,22,21.9,21.95,350
20150701|2015-04-01 03:00,1,21.95,21.95,21.95,21.95,134
20150701|2015-04-01 03:30,1,22,22,22,22,2
20150701|2015-04-01 04:30,1,21.85,21.85,21.85,21.85,98
20150701|2015-04-01 05:00,1,21.85,21.85,21.85,21.85,1
20150701|2015-04-01 07:00,1,22.05,22.05,22.05,22.05,6
20150701|2015-04-01 07:30,1,22.05,22.05,22.05,22.05,25
20150701|2015-04-01 08:00,1,22,22,21.9,21.9,306
20150701|2015-04-01 08:30,1,21.95,22.2,21.95,22.2,27
20150701|2015-04-01 09:30,1,22.05,22.05,22,22.05,68
20150701|2015-04-01 10:00,1,22,22,21.95,21.95,135
20150701|2015-04-02 02:00,2,22.05,22.05,22.05,22.05,5
20150701|2015-04-02 06:30,2,22,22,21.9,21.95,45
20150701|2015-04-02 08:00,2,21.95,21.95,21.95,21.95,2
20150701|2015-04-02 08:30,2,21.85,21.85,21.85,21.85,221
20150701|2015-04-02 09:30,2,21.9,21.9,21.85,21.85,34
20150701|2015-04-02 10:00,2,21.85,21.85,21.75,21.75,311
20150701|2015-04-02 10:30,2,21.8,21.8,21.75,21.75,11
20150701|2015-04-02 11:00,2,21.85,21.85,21.8,21.8,41
20150701|2015-04-02 12:30,2,21.8,21.85,21.8,21.8,9
20150701|2015-04-02 14:00,2,21.8,21.8,21.8,21.8,2
20150701|2015-04-02 14:30,2,21.8,21.9,21.7,21.9,44
20150701|2015-04-07 02:00,7,21.55,21.55,21.45,21.45,124
20150701|2015-04-07 03:00,7,21.45,21.45,21.45,21.45,27
20150701|2015-04-07 05:00,7,21.45,21.45,21.4,21.4,15
20150701|2015-04-07 05:30,7,21.35,21.35,21.35,21.35,25
20150701|2015-04-07 06:30,7,21.2,21.2,21.2,21.2,10
20150701|2015-04-07 07:00,7,21.25,21.25,21.25,21.25,50
20150701|2015-04-07 07:30,7,21.3,21.3,21.3,21.3,25
20150701|2015-04-07 08:00,7,21.35,21.35,21.35,21.35,75
20150701|2015-04-07 08:30,7,21.35,21.35,21.35,21.35,90
20150701|2015-04-07 09:00,7,21.35,21.35,21.3,21.3,287
20150701|2015-04-07 09:30,7,21.25,21.3,21.25,21.3,125
20150701|2015-04-07 10:00,7,21.3,21.3,21.2,21.2,454
20150701|2015-04-07 10:30,7,21.15,21.2,21.15,21.2,31
20150701|2015-04-07 11:30,7,21.25,21.3,21.25,21.3,5
20150701|2015-04-07 13:30,7,21.25,21.25,21.25,21.25,2
20150701|2015-04-07 14:00,7,21.25,21.25,21.25,21.25,1
20150701|2015-04-07 14:30,7,21.3,21.3,21.25,21.3,26
20150701|2015-04-08 02:00,8,21.2,21.2,21.2,21.2,47
20150701|2015-04-08 03:00,8,21.2,21.2,21.2,21.2,8
20150701|2015-04-08 07:00,8,21.2,21.2,21.2,21.2,4
20150701|2015-04-08 08:00,8,21.2,21.2,21.2,21.2,26
20150701|2015-04-08 08:30,8,21.2,21.2,21.2,21.2,115
20150701|2015-04-08 09:00,8,21.2,21.2,21.2,21.2,100
20150701|2015-04-08 09:30,8,21.25,21.25,21.25,21.25,26
20150701|2015-04-08 10:00,8,21.25,21.25,21.05,21.05,1461
20150701|2015-04-08 10:30,8,21.05,21.1,21.05,21.1,2
20150701|2015-04-09 02:00,9,21.05,21.1,21,21,80
20150701|2015-04-09 02:30,9,21.05,21.1,21.05,21.1,9
20150701|2015-04-09 03:00,9,21.05,21.1,21.05,21.1,137
20150701|2015-04-09 04:00,9,21.05,21.05,21.05,21.05,103
20150701|2015-04-09 08:30,9,21.05,21.05,21.05,21.05,99
20150701|2015-04-09 10:00,9,21.15,21.15,21.1,21.1,231
20150701|2015-04-09 10:30,9,21.05,21.05,21.05,21.05,36
20150701|2015-04-09 11:00,9,21,21,20.95,20.95,2
20150701|2015-04-09 11:30,9,20.95,20.95,20.95,20.95,5
20150701|2015-04-09 14:30,9,20.9,20.9,20.85,20.85,7
20150701|2015-04-10 02:00,10,20.85,20.95,20.85,20.95,98
20150701|2015-04-10 02:30,10,20.95,20.95,20.95,20.95,49
20150701|2015-04-10 03:30,10,20.95,21,20.95,21,30
20150701|2015-04-10 05:00,10,20.95,20.95,20.95,20.95,124
20150701|2015-04-10 05:30,10,20.95,20.95,20.95,20.95,1
20150701|2015-04-10 06:30,10,20.9,20.9,20.9,20.9,127
20150701|2015-04-10 07:00,10,20.95,20.95,20.9,20.9,42
20150701|2015-04-10 07:30,10,20.9,20.9,20.9,20.9,296
20150701|2015-04-10 08:30,10,20.85,20.85,20.85,20.85,169
20150701|2015-04-10 09:00,10,20.85,20.85,20.8,20.8,79
20150701|2015-04-10 09:30,10,20.85,20.85,20.85,20.85,29
20150701|2015-04-10 10:00,10,20.8,20.8,20.7,20.7,304
20150701|2015-04-10 10:30,10,20.7,20.7,20.65,20.65,12
20150701|2015-04-10 11:30,10,20.65,20.65,20.6,20.6,136
20150701|2015-04-10 14:00,10,20.6,20.6,20.6,20.6,1
20150701|2015-04-10 14:30,10,20.6,20.6,20.5,20.5,13
20150701|2015-04-13 02:00,13,20.6,20.6,20.55,20.6,384
20150701|2015-04-13 02:30,13,20.65,20.65,20.55,20.55,28
20150701|2015-04-13 03:00,13,20.55,20.65,20.55,20.65,24
20150701|2015-04-13 05:30,13,20.6,20.6,20.6,20.6,20
20150701|2015-04-13 06:30,13,20.55,20.55,20.55,20.55,25
20150701|2015-04-13 07:00,13,20.55,20.55,20.55,20.55,100
20150701|2015-04-13 08:30,13,20.45,20.45,20.4,20.45,153
20150701|2015-04-13 09:00,13,20.35,20.4,20.35,20.4,47
20150701|2015-04-13 09:30,13,20.4,20.45,20.4,20.45,8
20150701|2015-04-13 10:00,13,20.4,20.45,20.4,20.4,235
20150701|2015-04-13 10:30,13,20.45,20.55,20.4,20.55,62
20150701|2015-04-13 12:00,13,20.6,20.7,20.6,20.7,7
20150701|2015-04-13 12:30,13,20.75,20.75,20.75,20.75,8
20150701|2015-04-13 13:00,13,20.75,20.85,20.75,20.85,110
20150701|2015-04-13 14:00,13,20.9,21.1,20.9,21.1,43
20150701|2015-04-13 14:30,13,21.05,21.05,21.05,21.05,5
20150701|2015-04-14 02:00,14,20.65,20.7,20.65,20.7,51
20150701|2015-04-14 02:30,14,20.75,20.75,20.7,20.7,87
20150701|2015-04-14 03:30,14,20.85,21.05,20.85,21.05,204
20150701|2015-04-14 04:00,14,21.05,21.1,20.95,21.1,77
20150701|2015-04-14 04:30,14,21.1,21.1,21,21,6
20150701|2015-04-14 05:00,14,20.95,20.95,20.9,20.9,57
20150701|2015-04-14 05:30,14,20.9,20.9,20.9,20.9,101
20150701|2015-04-14 06:00,14,20.9,20.9,20.85,20.85,127
20150701|2015-04-14 07:00,14,20.9,20.9,20.9,20.9,1
20150701|2015-04-14 08:00,14,20.95,21,20.95,21,24
20150701|2015-04-14 08:30,14,20.95,21,20.95,21,204
20150701|2015-04-14 09:00,14,21.05,21.1,21.05,21.1,3
20150701|2015-04-14 09:30,14,21.1,21.15,21.05,21.1,533
20150701|2015-04-14 10:00,14,21.1,21.1,21,21.1,725
20150701|2015-04-14 10:30,14,21.05,21.1,21.05,21.1,21
20150701|2015-04-14 11:00,14,21.05,21.05,21.05,21.05,1
20150701|2015-04-15 02:00,15,21.15,21.15,21.05,21.05,40
20150701|2015-04-15 02:30,15,21,21.05,20.95,20.95,135
20150701|2015-04-15 03:00,15,20.9,20.9,20.85,20.85,145
20150701|2015-04-15 03:30,15,20.85,20.85,20.75,20.8,147
20150701|2015-04-15 05:30,15,20.85,20.85,20.85,20.85,5
20150701|2015-04-15 06:00,15,20.85,20.85,20.8,20.8,20
20150701|2015-04-15 06:30,15,20.8,20.8,20.8,20.8,36
20150701|2015-04-15 07:30,15,20.8,20.8,20.8,20.8,8
20150701|2015-04-15 08:00,15,20.75,20.75,20.75,20.75,20
20150701|2015-04-15 08:30,15,20.75,20.75,20.75,20.75,16
20150701|2015-04-15 09:00,15,20.75,20.75,20.75,20.75,10
20150701|2015-04-15 10:00,15,20.75,20.9,20.75,20.85,114
20150701|2015-04-15 10:30,15,20.85,20.9,20.85,20.9,22
20150701|2015-04-15 12:00,15,20.8,20.8,20.8,20.8,16
20150701|2015-04-15 13:30,15,20.85,20.85,20.85,20.85,8
20150701|2015-04-16 02:00,16,20.9,20.9,20.9,20.9,25
20150701|2015-04-16 02:30,16,21,21.05,21,21,49
20150701|2015-04-16 03:30,16,21,21.05,21,21.05,283
20150701|2015-04-16 04:00,16,21.05,21.05,21.05,21.05,11
20150701|2015-04-16 04:30,16,21.05,21.15,21.05,21.15,113
20150701|2015-04-16 05:00,16,21.15,21.3,21.15,21.3,68
20150701|2015-04-16 05:30,16,21.35,21.35,21.35,21.35,34
20150701|2015-04-16 06:00,16,21.3,21.35,21.3,21.35,102
20150701|2015-04-16 07:30,16,21.35,21.35,21.35,21.35,9
20150701|2015-04-16 08:00,16,21.4,21.4,21.3,21.3,39
20150701|2015-04-16 08:30,16,21.3,21.4,21.3,21.4,66
20150701|2015-04-16 09:00,16,21.4,21.4,21.35,21.4,201
20150701|2015-04-16 09:30,16,21.4,21.4,21.3,21.35,171
20150701|2015-04-16 10:00,16,21.35,21.35,21.25,21.35,263
20150701|2015-04-16 13:30,16,21.05,21.05,21.05,21.05,10
20150701|2015-04-16 14:00,16,21.25,21.25,21.25,21.25,5
20150701|2015-04-16 14:30,16,21.2,21.2,21.2,21.2,1
20150701|2015-04-17 03:30,17,21.35,21.35,21.35,21.35,8
20150701|2015-04-17 04:00,17,21.4,21.5,21.4,21.45,133
20150701|2015-04-17 04:30,17,21.5,21.5,21.5,21.5,135
20150701|2015-04-17 05:00,17,21.55,22.15,21.55,21.95,386
20150701|2015-04-17 05:30,17,22,22.05,21.85,21.85,137
20150701|2015-04-17 06:00,17,21.8,21.8,21.65,21.65,194
20150701|2015-04-17 06:30,17,21.8,21.8,21.8,21.8,10
20150701|2015-04-17 07:00,17,21.75,21.75,21.75,21.75,9
20150701|2015-04-17 07:30,17,21.8,21.8,21.7,21.7,99
20150701|2015-04-17 08:00,17,21.7,21.7,21.65,21.65,121
20150701|2015-04-17 08:30,17,21.65,21.8,21.6,21.8,162
20150701|2015-04-17 09:00,17,21.75,21.8,21.75,21.8,400
20150701|2015-04-17 09:30,17,21.75,21.75,21.65,21.75,635
20150701|2015-04-17 10:00,17,21.7,21.8,21.7,21.7,894
20150701|2015-04-17 10:30,17,21.75,21.75,21.7,21.7,203
20150701|2015-04-17 11:00,17,21.6,21.7,21.6,21.7,18
20150701|2015-04-17 12:00,17,21.7,21.7,21.7,21.7,26
20150701|2015-04-17 12:30,17,21.7,21.8,21.7,21.8,106
20150701|2015-04-17 13:00,17,21.8,21.85,21.8,21.85,353
20150701|2015-04-17 14:00,17,21.8,21.8,21.8,21.8,8
20150701|2015-04-17 14:30,17,21.8,21.8,21.75,21.75,79
20150701|2015-04-20 02:00,20,21.65,21.65,21.4,21.45,441
20150701|2015-04-20 02:30,20,21.55,21.55,21.5,21.5,43
20150701|2015-04-20 03:00,20,21.5,21.55,21.5,21.55,12
20150701|2015-04-20 03:30,20,21.5,21.5,21.5,21.5,10
20150701|2015-04-20 04:00,20,21.5,21.5,21.5,21.5,1
20150701|2015-04-20 04:30,20,21.5,21.5,21.5,21.5,14
20150701|2015-04-20 05:00,20,21.5,21.5,21.5,21.5,5
20150701|2015-04-20 05:30,20,21.45,21.45,21.45,21.45,47
20150701|2015-04-20 07:30,20,21.45,21.5,21.45,21.5,20
20150701|2015-04-20 08:00,20,21.45,21.45,21.4,21.4,303
20150701|2015-04-20 08:30,20,21.4,21.4,21.3,21.3,129
20150701|2015-04-20 09:00,20,21.3,21.3,21.3,21.3,29
20150701|2015-04-20 09:30,20,21.3,21.3,21.3,21.3,13
20150701|2015-04-20 10:00,20,21.3,21.35,21.3,21.3,211
20150701|2015-04-20 10:30,20,21.3,21.3,21.3,21.3,12
20150701|2015-04-20 11:00,20,21.35,21.35,21.35,21.35,9
20150701|2015-04-20 11:30,20,21.35,21.35,21.35,21.35,12
20150701|2015-04-20 12:30,20,21.35,21.4,21.35,21.4,160
20150701|2015-04-20 13:00,20,21.45,21.45,21.45,21.45,33
20150701|2015-04-20 14:00,20,21.35,21.35,21.25,21.25,13
20150701|2015-04-21 02:00,21,21.2,21.25,21.1,21.2,163
20150701|2015-04-21 03:00,21,21.25,21.25,21.25,21.25,8
20150701|2015-04-21 03:30,21,21.35,21.4,21.35,21.4,45
20150701|2015-04-21 04:00,21,21.35,21.5,21.35,21.5,189
20150701|2015-04-21 04:30,21,21.55,21.6,21.5,21.55,43
20150701|2015-04-21 05:00,21,21.4,21.4,21.25,21.25,68
20150701|2015-04-21 05:30,21,21.3,21.35,21.25,21.25,29
20150701|2015-04-21 06:30,21,21.2,21.2,21.2,21.2,16
20150701|2015-04-21 07:00,21,21.2,21.25,21.2,21.25,224
20150701|2015-04-21 08:30,21,21.15,21.3,21.15,21.3,74
20150701|2015-04-21 09:00,21,21.35,21.35,21.35,21.35,8
20150701|2015-04-21 09:30,21,21.4,21.4,21.4,21.4,29
20150701|2015-04-21 10:00,21,21.45,21.45,21.35,21.45,64
20150701|2015-04-21 10:30,21,21.4,21.4,21.4,21.4,6
20150701|2015-04-21 14:00,21,21.25,21.25,21.2,21.2,18
20150701|2015-04-21 14:30,21,21.25,21.25,21.25,21.25,1
20150701|2015-04-22 02:00,22,21.35,21.35,21.3,21.3,147
20150701|2015-04-22 02:30,22,21.35,21.45,21.35,21.45,634
20150701|2015-04-22 03:00,22,21.45,21.55,21.45,21.45,303
20150701|2015-04-22 03:30,22,21.45,21.55,21.45,21.55,112
20150701|2015-04-22 04:00,22,21.55,21.55,21.55,21.55,20
20150701|2015-04-22 04:30,22,21.5,21.5,21.45,21.45,4
20150701|2015-04-22 05:00,22,21.5,21.65,21.5,21.5,290
20150701|2015-04-22 05:30,22,21.55,21.6,21.55,21.6,16
20150701|2015-04-22 06:00,22,21.5,21.5,21.5,21.5,26
20150701|2015-04-22 07:00,22,21.45,21.45,21.45,21.45,29
20150701|2015-04-22 07:30,22,21.45,21.45,21.45,21.45,5
20150701|2015-04-22 08:00,22,21.3,21.4,21.3,21.35,33
20150701|2015-04-22 08:30,22,21.4,21.5,21.4,21.4,40
20150701|2015-04-22 09:00,22,21.4,21.55,21.4,21.45,194
20150701|2015-04-22 09:30,22,21.45,21.45,21.45,21.45,1
20150701|2015-04-22 10:00,22,21.4,21.55,21.35,21.5,869
20150701|2015-04-22 10:30,22,21.55,21.55,21.55,21.55,40
20150701|2015-04-22 11:00,22,21.5,21.5,21.45,21.45,37
20150701|2015-04-23 02:00,23,21.45,21.55,21.45,21.55,131
20150701|2015-04-23 02:30,23,21.6,21.6,21.6,21.6,101
20150701|2015-04-23 03:00,23,21.55,21.65,21.55,21.55,200
20150701|2015-04-23 03:30,23,21.6,21.65,21.55,21.55,88
20150701|2015-04-23 04:00,23,21.5,21.5,21.5,21.5,60
20150701|2015-04-23 04:30,23,21.5,21.55,21.5,21.55,78
20150701|2015-04-23 05:00,23,21.6,21.65,21.6,21.65,46
20150701|2015-04-23 06:00,23,21.65,21.7,21.6,21.6,9
20150701|2015-04-23 06:30,23,21.65,21.65,21.65,21.65,33
20150701|2015-04-23 07:00,23,21.6,21.6,21.55,21.6,258
20150701|2015-04-23 07:30,23,21.55,21.55,21.55,21.55,17
20150701|2015-04-23 08:00,23,21.55,21.55,21.55,21.55,40
20150701|2015-04-23 08:30,23,21.5,21.5,21.5,21.5,1
20150701|2015-04-23 09:00,23,21.45,21.5,21.45,21.5,50
20150701|2015-04-23 09:30,23,21.55,21.6,21.55,21.6,10
20150701|2015-04-23 10:00,23,21.65,21.65,21.55,21.55,214
20150701|2015-04-23 10:30,23,21.6,21.6,21.5,21.5,218
20150701|2015-04-23 11:00,23,21.45,21.45,21.45,21.45,38
20150701|2015-04-23 14:30,23,21.5,21.55,21.5,21.55,19
20150701|2015-04-24 02:00,24,21.5,21.6,21.5,21.6,85
20150701|2015-04-24 02:30,24,21.5,21.5,21.5,21.5,58
20150701|2015-04-24 03:00,24,21.45,21.45,21.35,21.45,205
20150701|2015-04-24 03:30,24,21.4,21.4,21.3,21.3,46
20150701|2015-04-24 04:30,24,21.4,21.4,21.4,21.4,192
20150701|2015-04-24 05:00,24,21.4,21.5,21.4,21.45,177
20150701|2015-04-24 05:30,24,21.45,21.5,21.4,21.4,53
20150701|2015-04-24 06:00,24,21.45,21.45,21.45,21.45,1
20150701|2015-04-24 06:30,24,21.45,21.45,21.45,21.45,5
20150701|2015-04-24 07:30,24,21.35,21.5,21.35,21.4,9
20150701|2015-04-24 08:00,24,21.5,21.5,21.5,21.5,66
20150701|2015-04-24 08:30,24,21.55,21.55,21.55,21.55,2
20150701|2015-04-24 09:00,24,21.55,21.55,21.55,21.55,82
20150701|2015-04-24 09:30,24,21.45,21.45,21.4,21.4,125
20150701|2015-04-24 10:00,24,21.5,21.5,21.3,21.3,192
20150701|2015-04-24 10:30,24,21.35,21.4,21.35,21.35,216
20150701|2015-04-24 14:00,24,21.35,21.35,21.35,21.35,7
20150701|2015-04-27 02:00,27,21.4,21.6,21.4,21.6,140
20150701|2015-04-27 02:30,27,21.6,21.6,21.5,21.5,62
20150701|2015-04-27 03:00,27,21.45,21.45,21.45,21.45,52
20150701|2015-04-27 04:00,27,21.5,21.5,21.5,21.5,215
20150701|2015-04-27 04:30,27,21.5,21.5,21.45,21.5,53
20150701|2015-04-27 05:30,27,21.4,21.4,21.4,21.4,4
20150701|2015-04-27 06:00,27,21.4,21.4,21.35,21.35,19
20150701|2015-04-27 07:00,27,21.3,21.3,21.3,21.3,31
20150701|2015-04-27 08:00,27,21.25,21.25,21.25,21.25,47
20150701|2015-04-27 08:30,27,21.25,21.25,21.2,21.2,315
20150701|2015-04-27 09:00,27,21.15,21.15,21.15,21.15,32
20150701|2015-04-27 09:30,27,21.2,21.2,21.2,21.2,11
20150701|2015-04-27 10:00,27,21.25,21.25,21.05,21.1,596
20150701|2015-04-27 10:30,27,21.1,21.1,21.1,21.1,21
20150701|2015-04-27 11:00,27,21.15,21.15,21.15,21.15,1
20150701|2015-04-27 13:30,27,21.35,21.35,21.35,21.35,4
20150701|2015-04-27 14:00,27,21.35,21.35,21.3,21.3,22
20150701|2015-04-28 02:00,28,21.3,21.3,21.25,21.3,8
20150701|2015-04-28 02:30,28,21.3,21.3,21.3,21.3,112
20150701|2015-04-28 03:00,28,21.3,21.3,21.15,21.2,659
20150701|2015-04-28 03:30,28,21.25,21.25,21.25,21.25,532
20150701|2015-04-28 04:00,28,21.25,21.25,21.25,21.25,3
20150701|2015-04-28 04:30,28,21.25,21.25,21.25,21.25,9
20150701|2015-04-28 05:00,28,21.35,21.35,21.35,21.35,6
20150701|2015-04-28 05:30,28,21.4,21.4,21.4,21.4,104
20150701|2015-04-28 06:00,28,21.45,21.45,21.4,21.4,3
20150701|2015-04-28 06:30,28,21.35,21.35,21.35,21.35,4
20150701|2015-04-28 07:00,28,21.3,21.4,21.3,21.4,102
20150701|2015-04-28 08:00,28,21.35,21.35,21.35,21.35,10
20150701|2015-04-28 08:30,28,21.3,21.4,21.2,21.4,240
20150701|2015-04-28 09:00,28,21.4,21.55,21.4,21.45,487
20150701|2015-04-28 09:30,28,21.5,21.5,21.35,21.35,71
20150701|2015-04-28 10:00,28,21.35,21.35,21.2,21.25,1011
20150701|2015-04-28 10:30,28,21.3,21.3,21.25,21.25,40
20150701|2015-04-28 11:00,28,21.2,21.2,21.2,21.2,24
20150701|2015-04-28 11:30,28,21.2,21.2,21.2,21.2,18
20150701|2015-04-28 12:30,28,21.15,21.15,21.15,21.15,9
20150701|2015-04-28 14:00,28,21.15,21.15,21.15,21.15,18
20150701|2015-04-29 02:00,29,21.05,21.2,21.05,21.2,736
20150701|2015-04-29 02:30,29,21.2,21.25,21.2,21.2,113
20150701|2015-04-29 03:00,29,21.2,21.3,21.2,21.2,286
20150701|2015-04-29 03:30,29,21.15,21.2,21.15,21.2,153
20150701|2015-04-29 04:00,29,21.25,21.3,21.25,21.3,108
20150701|2015-04-29 04:30,29,21.25,21.25,21.25,21.25,4
20150701|2015-04-29 05:00,29,21.35,21.35,21.35,21.35,75
20150701|2015-04-29 05:30,29,21.3,21.3,21.25,21.25,50
20150701|2015-04-29 06:00,29,21.35,21.4,21.35,21.4,142
20150701|2015-04-29 06:30,29,21.4,21.4,21.3,21.3,335
20150701|2015-04-29 07:00,29,21.35,21.4,21.35,21.4,14
20150701|2015-04-29 07:30,29,21.55,21.65,21.45,21.5,22
20150701|2015-04-29 08:00,29,21.5,21.55,21.5,21.55,157
20150701|2015-04-29 08:30,29,21.45,21.55,21.4,21.55,105
20150701|2015-04-29 09:00,29,21.6,21.85,21.6,21.85,335
20150701|2015-04-29 09:30,29,21.65,21.8,21.6,21.75,54
20150701|2015-04-29 10:00,29,21.7,21.7,21.55,21.6,456
20150701|2015-04-29 10:30,29,21.7,21.7,21.7,21.7,20
20150701|2015-04-29 11:00,29,21.75,21.85,21.75,21.85,46
20150701|2015-04-29 11:30,29,21.8,21.8,21.7,21.7,41
20150701|2015-04-29 13:00,29,21.7,21.7,21.7,21.7,2
20150701|2015-04-29 13:30,29,21.65,21.65,21.65,21.65,4
20150701|2015-04-29 14:00,29,21.65,21.65,21.65,21.65,8
20150701|2015-04-30 02:00,30,21.7,21.95,21.7,21.95,85
20150701|2015-04-30 02:30,30,22,22,21.85,21.85,32
20150701|2015-04-30 03:00,30,22,22,21.9,21.9,152
20150701|2015-04-30 03:30,30,21.85,21.85,21.65,21.7,506
20150701|2015-04-30 04:00,30,21.7,21.7,21.7,21.7,112
20150701|2015-04-30 04:30,30,21.65,21.65,21.65,21.65,14
20150701|2015-04-30 05:00,30,21.65,21.65,21.65,21.65,69
20150701|2015-04-30 05:30,30,21.65,21.65,21.6,21.6,51
20150701|2015-04-30 06:00,30,21.55,21.65,21.55,21.65,27
20150701|2015-04-30 07:00,30,21.6,21.6,21.55,21.55,2
20150701|2015-04-30 07:30,30,21.5,21.6,21.5,21.6,8
20150701|2015-04-30 08:00,30,21.6,21.65,21.6,21.6,99
20150701|2015-04-30 08:30,30,21.55,21.75,21.55,21.75,33
20150701|2015-04-30 09:00,30,21.85,21.85,21.75,21.75,15
20150701|2015-04-30 09:30,30,21.75,21.8,21.75,21.8,11
20150701|2015-04-30 10:00,30,21.8,21.8,21.55,21.6,230
20150701|2015-04-30 10:30,30,21.6,21.65,21.6,21.65,33
20150701|2015-04-30 11:30,30,21.75,21.75,21.75,21.75,1
20150701|2015-04-30 12:00,30,21.75,21.8,21.75,21.8,121
20150701|2015-05-04 02:00,4,21.55,21.8,21.5,21.8,42
20150701|2015-05-04 02:30,4,21.65,21.65,21.55,21.65,640
20150701|2015-05-04 03:00,4,21.65,21.65,21.55,21.55,30
20150701|2015-05-04 03:30,4,21.5,21.55,21.5,21.55,40
20150701|2015-05-04 04:00,4,21.5,21.5,21.45,21.45,127
20150701|2015-05-04 04:30,4,21.4,21.4,21.4,21.4,107
20150701|2015-05-04 05:30,4,21.4,21.4,21.3,21.3,244
20150701|2015-05-04 06:00,4,21.35,21.35,21.25,21.25,82
20150701|2015-05-04 06:30,4,21.2,21.2,21.2,21.2,52
20150701|2015-05-04 07:00,4,21.25,21.25,21.25,21.25,92
20150701|2015-05-04 07:30,4,21.3,21.3,21.3,21.3,4
20150701|2015-05-04 08:00,4,21.35,21.45,21.35,21.45,63
20150701|2015-05-04 08:30,4,21.4,21.4,21.4,21.4,11
20150701|2015-05-04 09:00,4,21.45,21.45,21.45,21.45,19
20150701|2015-05-04 09:30,4,21.4,21.45,21.4,21.45,624
20150701|2015-05-04 10:00,4,21.45,21.45,21.3,21.35,525
20150701|2015-05-04 10:30,4,21.4,21.45,21.4,21.45,66
20150701|2015-05-04 11:00,4,21.45,21.45,21.45,21.45,4
20150701|2015-05-04 12:00,4,21.5,21.5,21.5,21.5,2
20150701|2015-05-04 12:30,4,21.55,21.55,21.55,21.55,22
20150701|2015-05-04 13:30,4,21.5,21.55,21.5,21.55,5
20150701|2015-05-05 02:00,5,21.4,21.6,21.4,21.55,24
20150701|2015-05-05 02:30,5,21.45,21.45,21.4,21.4,119
20150701|2015-05-05 03:00,5,21.4,21.4,21.25,21.25,28
20150701|2015-05-05 03:30,5,21.25,21.25,21.2,21.2,224
20150701|2015-05-05 05:30,5,21.4,21.45,21.4,21.45,20
20150701|2015-05-05 06:30,5,21.4,21.4,21.4,21.4,1
20150701|2015-05-05 07:00,5,21.4,21.4,21.4,21.4,3
20150701|2015-05-05 07:30,5,21.45,21.6,21.45,21.55,116
20150701|2015-05-05 08:00,5,21.5,21.5,21.5,21.5,4
20150701|2015-05-05 08:30,5,21.5,21.65,21.5,21.65,86
20150701|2015-05-05 09:00,5,21.65,21.7,21.65,21.7,40
20150701|2015-05-05 09:30,5,21.7,21.75,21.65,21.7,67
20150701|2015-05-05 10:00,5,21.8,22,21.75,21.95,334
20150701|2015-05-05 10:30,5,22,22,21.9,21.95,53
20150701|2015-05-05 11:00,5,21.9,21.95,21.9,21.9,26
20150701|2015-05-05 11:30,5,21.85,21.85,21.85,21.85,20
20150701|2015-05-05 12:00,5,21.9,21.95,21.9,21.9,19
20150701|2015-05-05 13:30,5,21.85,21.85,21.85,21.85,1
20150701|2015-05-05 14:00,5,21.95,21.95,21.95,21.95,11
20150701|2015-05-05 14:30,5,21.9,21.95,21.9,21.95,2
20150701|2015-05-06 02:00,6,21.95,21.95,21.9,21.95,224
20150701|2015-05-06 02:30,6,21.95,22.05,21.9,21.9,17
20150701|2015-05-06 03:00,6,21.95,21.95,21.8,21.85,69
20150701|2015-05-06 03:30,6,21.9,22.05,21.9,21.95,88
20150701|2015-05-06 04:00,6,21.9,21.95,21.75,21.85,466
20150701|2015-05-06 04:30,6,21.8,21.8,21.75,21.75,257
20150701|2015-05-06 05:00,6,21.7,21.8,21.7,21.8,131
20150701|2015-05-06 05:30,6,21.8,21.8,21.75,21.8,67
20150701|2015-05-06 06:00,6,21.8,21.8,21.75,21.75,217
20150701|2015-05-06 06:30,6,21.65,21.7,21.65,21.7,251
20150701|2015-05-06 07:00,6,21.75,21.75,21.75,21.75,46
20150701|2015-05-06 07:30,6,21.75,21.85,21.75,21.85,98
20150701|2015-05-06 08:00,6,21.85,21.9,21.75,21.75,237
20150701|2015-05-06 08:30,6,21.9,22.05,21.9,22.05,80
20150701|2015-05-06 09:00,6,22.1,22.15,22,22,54
20150701|2015-05-06 09:30,6,22.05,22.1,21.95,22,137
20150701|2015-05-06 10:00,6,22.05,22.2,22,22.15,729
20150701|2015-05-06 10:30,6,22.15,22.2,22.15,22.2,72
20150701|2015-05-06 11:00,6,22.2,22.2,22.2,22.2,27
20150701|2015-05-06 13:30,6,22.6,22.6,22.6,22.6,8
20150701|2015-05-06 14:30,6,22.3,22.3,22.15,22.15,11
20150701|2015-05-07 02:00,7,22.5,22.6,22.45,22.6,271
20150701|2015-05-07 02:30,7,22.4,22.5,22.4,22.5,8
20150701|2015-05-07 03:00,7,22.5,22.5,22.5,22.5,1
20150701|2015-05-07 03:30,7,22.55,22.6,22.55,22.55,104
20150701|2015-05-07 04:00,7,22.65,22.8,22.65,22.8,19
20150701|2015-05-07 04:30,7,22.75,22.75,22.65,22.65,262
20150701|2015-05-07 05:00,7,22.6,22.6,22.6,22.6,4
20150701|2015-05-07 06:00,7,22.4,22.45,22.4,22.45,21
20150701|2015-05-07 06:30,7,22.4,22.4,22.3,22.3,31
20150701|2015-05-07 07:00,7,22.3,22.3,22.1,22.1,61
20150701|2015-05-07 07:30,7,22.1,22.25,22.05,22.2,28
20150701|2015-05-07 08:30,7,22.15,22.25,22.1,22.15,48
20150701|2015-05-07 09:00,7,22.25,22.25,22.1,22.1,391
20150701|2015-05-07 09:30,7,22.15,22.15,22.05,22.05,732
20150701|2015-05-07 10:00,7,22.1,22.15,22,22.15,489
20150701|2015-05-07 10:30,7,22.1,22.15,22.1,22.15,138
20150701|2015-05-07 11:00,7,22.15,22.15,22.05,22.05,39
20150701|2015-05-07 12:30,7,22,22.05,22,22.05,9
20150701|2015-05-07 13:30,7,22,22,22,22,1
20150701|2015-05-07 14:30,7,22.1,22.15,22.1,22.15,8
20150701|2015-05-08 02:00,8,21.9,21.95,21.85,21.9,226
20150701|2015-05-08 02:30,8,21.9,21.9,21.9,21.9,33
20150701|2015-05-08 03:00,8,21.95,21.95,21.95,21.95,6
20150701|2015-05-08 03:30,8,21.9,21.9,21.9,21.9,20
20150701|2015-05-08 06:00,8,21.85,21.85,21.8,21.8,15
20150701|2015-05-08 06:30,8,21.85,21.9,21.8,21.85,133
20150701|2015-05-08 07:00,8,21.85,21.85,21.85,21.85,3
20150701|2015-05-08 07:30,8,21.8,21.8,21.5,21.5,238
20150701|2015-05-08 08:00,8,21.6,21.7,21.6,21.7,347
20150701|2015-05-08 08:30,8,21.65,21.65,21.6,21.6,81
20150701|2015-05-08 09:00,8,21.55,21.55,21.55,21.55,28
20150701|2015-05-08 09:30,8,21.55,21.55,21.35,21.35,219
20150701|2015-05-08 10:00,8,21.3,21.3,21.15,21.3,305
20150701|2015-05-08 10:30,8,21.25,21.25,21.2,21.2,29
20150701|2015-05-08 11:00,8,21.25,21.25,21.25,21.25,4
20150701|2015-05-08 11:30,8,21.25,21.25,21.25,21.25,8
20150701|2015-05-08 12:00,8,21.3,21.3,21.3,21.3,1
20150701|2015-05-08 14:00,8,21.2,21.2,21.2,21.2,19
20150701|2015-05-11 02:00,11,21.4,21.45,21.4,21.4,173
20150701|2015-05-11 02:30,11,21.45,21.45,21.35,21.35,31
20150701|2015-05-11 03:00,11,21.35,21.35,21.35,21.35,490
20150701|2015-05-11 03:30,11,21.45,21.45,21.45,21.45,25
20150701|2015-05-11 04:00,11,21.4,21.4,21.4,21.4,2
20150701|2015-05-11 06:00,11,21.4,21.4,21.35,21.35,400
20150701|2015-05-11 07:00,11,21.3,21.3,21.3,21.3,6
20150701|2015-05-11 08:30,11,21.3,21.35,21.3,21.35,13
20150701|2015-05-11 09:30,11,21.35,21.35,21.3,21.3,15
20150701|2015-05-11 10:00,11,21.4,21.4,21.15,21.2,1039
20150701|2015-05-11 10:30,11,21.2,21.25,21.2,21.2,90
20150701|2015-05-11 13:30,11,21.4,21.4,21.4,21.4,4
20150701|2015-05-11 14:00,11,21.4,21.4,21.3,21.3,29
20150701|2015-05-11 14:30,11,21.35,21.35,21.35,21.35,14
20150701|2015-05-12 02:00,12,21.7,21.8,21.65,21.65,57
20150701|2015-05-12 02:30,12,21.65,21.7,21.6,21.7,362
20150701|2015-05-12 03:00,12,21.75,21.85,21.75,21.75,469
20150701|2015-05-12 03:30,12,21.8,21.9,21.8,21.85,119
20150701|2015-05-12 04:00,12,21.9,21.9,21.85,21.85,110
20150701|2015-05-12 04:30,12,21.9,21.95,21.75,21.75,217
20150701|2015-05-12 05:00,12,21.75,21.75,21.75,21.75,7
20150701|2015-05-12 05:30,12,21.7,21.7,21.7,21.7,200
20150701|2015-05-12 06:00,12,21.7,21.7,21.7,21.7,2
20150701|2015-05-12 06:30,12,21.8,21.8,21.7,21.7,19
20150701|2015-05-12 07:00,12,21.7,21.75,21.6,21.75,631
20150701|2015-05-12 07:30,12,21.75,21.75,21.65,21.65,335
20150701|2015-05-12 08:00,12,21.65,21.65,21.6,21.6,65
20150701|2015-05-12 08:30,12,21.65,21.75,21.65,21.75,462
20150701|2015-05-12 09:00,12,21.8,21.85,21.8,21.85,114
20150701|2015-05-12 09:30,12,21.8,21.8,21.65,21.7,140
20150701|2015-05-12 10:00,12,21.7,21.7,21.65,21.65,529
20150701|2015-05-12 10:30,12,21.75,21.75,21.7,21.7,149
20150701|2015-05-12 11:00,12,21.7,21.7,21.7,21.7,17
20150701|2015-05-12 11:30,12,21.65,21.65,21.6,21.6,14
20150701|2015-05-12 12:00,12,21.55,21.55,21.55,21.55,14
20150701|2015-05-12 12:30,12,21.65,21.65,21.65,21.65,7
20150701|2015-05-12 13:30,12,21.6,21.6,21.6,21.6,7
20150701|2015-05-12 14:00,12,21.55,21.55,21.55,21.55,4
20150701|2015-05-12 14:30,12,21.65,21.65,21.65,21.65,8
20150701|2015-05-13 02:00,13,21.45,21.55,21.45,21.55,152
20150701|2015-05-13 02:30,13,21.5,21.55,21.5,21.55,720
20150701|2015-05-13 03:00,13,21.5,21.5,21.45,21.45,23
20150701|2015-05-13 03:30,13,21.55,21.55,21.55,21.55,5
20150701|2015-05-13 04:00,13,21.55,21.6,21.55,21.55,1091
20150701|2015-05-13 05:30,13,21.55,21.55,21.55,21.55,1
20150701|2015-05-13 06:00,13,21.65,21.65,21.65,21.65,2
20150701|2015-05-13 06:30,13,21.6,21.6,21.6,21.6,50
20150701|2015-05-13 07:00,13,21.55,21.55,21.5,21.5,84
20150701|2015-05-13 07:30,13,21.55,21.6,21.55,21.6,11
20150701|2015-05-13 08:00,13,21.6,21.6,21.6,21.6,3
20150701|2015-05-13 08:30,13,21.65,21.65,21.55,21.55,40
20150701|2015-05-13 09:00,13,21.55,21.55,21.55,21.55,6
20150701|2015-05-13 09:30,13,21.7,21.8,21.65,21.8,179
20150701|2015-05-13 10:00,13,21.85,21.85,21.75,21.8,167
20150701|2015-05-13 10:30,13,21.85,21.85,21.75,21.75,131
20150701|2015-05-13 11:00,13,21.75,21.85,21.75,21.85,35
20150701|2015-05-13 11:30,13,21.85,21.85,21.85,21.85,8
20150701|2015-05-13 12:30,13,21.8,21.8,21.8,21.8,6
20150701|2015-05-13 13:30,13,21.8,21.8,21.8,21.8,4
20150701|2015-05-13 14:00,13,21.85,21.85,21.75,21.85,19
20150701|2015-05-14 02:00,14,21.1,22,21.1,21.95,578
20150701|2015-05-14 02:30,14,21.85,21.9,21.65,21.7,166
20150701|2015-05-14 03:00,14,21.7,21.7,21.7,21.7,6
20150701|2015-05-14 05:30,14,21.6,21.6,21.6,21.6,15
20150701|2015-05-14 06:00,14,21.55,21.55,21.55,21.55,40
20150701|2015-05-14 06:30,14,21.55,21.55,21.5,21.5,18
20150701|2015-05-14 08:00,14,21.5,21.5,21.45,21.45,57
20150701|2015-05-14 08:30,14,21.5,21.5,21.45,21.45,172
20150701|2015-05-14 09:00,14,21.35,21.4,21.35,21.4,27
20150701|2015-05-14 09:30,14,21.35,21.35,21.3,21.3,85
20150701|2015-05-14 10:00,14,21.35,21.4,21.35,21.4,71
20150701|2015-05-14 10:30,14,21.4,21.4,21.4,21.4,25
20150701|2015-05-14 11:00,14,21.35,21.35,21.35,21.35,2
20150701|2015-05-14 12:00,14,21.4,21.4,21.4,21.4,5
20150701|2015-05-14 13:00,14,21.35,21.35,21.35,21.35,4
20150701|2015-05-14 14:00,14,21.4,21.4,21.4,21.4,2
20150701|2015-05-14 14:30,14,21.4,21.4,21.4,21.4,7
20150701|2015-05-15 02:00,15,21.35,21.35,21.35,21.35,1403
20150701|2015-05-15 02:30,15,21.35,21.4,21.35,21.4,457
20150701|2015-05-15 03:00,15,21.35,21.4,21.35,21.4,683
20150701|2015-05-15 03:30,15,21.35,21.35,21.3,21.3,507
20150701|2015-05-15 04:00,15,21.35,21.35,21.3,21.3,258
20150701|2015-05-15 04:30,15,21.35,21.4,21.35,21.4,46
20150701|2015-05-15 05:30,15,21.35,21.35,21.35,21.35,125
20150701|2015-05-15 06:00,15,21.4,21.45,21.4,21.4,233
20150701|2015-05-15 06:30,15,21.45,21.45,21.45,21.45,105
20150701|2015-05-15 07:00,15,21.35,21.35,21.35,21.35,20
20150701|2015-05-15 07:30,15,21.4,21.4,21.4,21.4,7
20150701|2015-05-15 08:00,15,21.45,21.45,21.45,21.45,30
20150701|2015-05-15 08:30,15,21.55,21.6,21.5,21.6,176
20150701|2015-05-15 09:00,15,21.65,21.7,21.65,21.7,149
20150701|2015-05-15 09:30,15,21.7,21.7,21.6,21.6,58
20150701|2015-05-15 10:00,15,21.65,21.75,21.65,21.7,954
20150701|2015-05-15 11:30,15,21.55,21.55,21.55,21.55,7
20150701|2015-05-15 13:30,15,21.45,21.45,21.45,21.45,3
20150701|2015-05-15 14:00,15,21.45,21.45,21.45,21.45,10
20150701|2015-05-18 02:00,18,21.5,21.5,21.5,21.5,10
20150701|2015-05-18 02:30,18,21.45,21.55,21.45,21.5,337
20150701|2015-05-18 03:00,18,21.5,21.6,21.45,21.55,213
20150701|2015-05-18 03:30,18,21.55,21.55,21.4,21.4,26
20150701|2015-05-18 04:00,18,21.4,21.45,21.4,21.45,160
20150701|2015-05-18 04:30,18,21.4,21.55,21.4,21.55,63
20150701|2015-05-18 05:00,18,21.6,21.7,21.55,21.65,86
20150701|2015-05-18 05:30,18,21.7,21.7,21.65,21.65,39
20150701|2015-05-18 06:00,18,21.6,21.7,21.6,21.7,54
20150701|2015-05-18 06:30,18,21.75,21.75,21.7,21.7,83
20150701|2015-05-18 07:00,18,21.65,21.65,21.65,21.65,8
20150701|2015-05-18 07:30,18,21.65,21.65,21.55,21.55,17
20150701|2015-05-18 08:00,18,21.6,21.6,21.5,21.5,218
20150701|2015-05-18 08:30,18,21.5,21.5,21.35,21.35,404
20150701|2015-05-18 09:00,18,21.3,21.35,21.25,21.35,101
20150701|2015-05-18 09:30,18,21.25,21.3,21.25,21.3,110
20150701|2015-05-18 10:00,18,21.25,21.25,20.85,20.95,678
20150701|2015-05-18 10:30,18,20.9,20.9,20.9,20.9,14
20150701|2015-05-18 11:00,18,20.9,20.9,20.9,20.9,7
20150701|2015-05-18 12:00,18,20.9,20.9,20.9,20.9,1
20150701|2015-05-18 14:00,18,20.75,20.75,20.75,20.75,10
20150701|2015-05-18 14:30,18,20.75,20.75,20.75,20.75,20
20150701|2015-05-19 02:00,19,20.8,20.8,20.45,20.6,98
20150701|2015-05-19 02:30,19,20.6,20.6,20.5,20.55,329
20150701|2015-05-19 03:30,19,20.6,20.6,20.55,20.55,4
20150701|2015-05-19 04:30,19,20.55,20.55,20.4,20.4,53
20150701|2015-05-19 05:00,19,20.45,20.45,20.35,20.35,70
20150701|2015-05-19 05:30,19,20.4,20.45,20.4,20.45,19
20150701|2015-05-19 06:00,19,20.35,20.35,20.35,20.35,10
20150701|2015-05-19 06:30,19,20.5,20.55,20.5,20.5,767
20150701|2015-05-19 07:00,19,20.5,20.5,20.5,20.5,3
20150701|2015-05-19 07:30,19,20.45,20.5,20.45,20.5,313
20150701|2015-05-19 08:00,19,20.5,20.5,20.45,20.45,73
20150701|2015-05-19 08:30,19,20.5,20.5,20.5,20.5,315
20150701|2015-05-19 09:00,19,20.45,20.45,20.4,20.4,173
20150701|2015-05-19 09:30,19,20.4,20.4,20.35,20.35,244
20150701|2015-05-19 10:00,19,20.4,20.4,20.2,20.2,444
20150701|2015-05-19 12:30,19,20.15,20.15,20.15,20.15,21
20150701|2015-05-19 13:30,19,20.25,20.3,20.25,20.3,33
20150701|2015-05-19 14:00,19,20.3,20.4,20.3,20.35,41
20150701|2015-05-20 02:00,20,20.25,20.25,20.15,20.2,201
20150701|2015-05-20 02:30,20,20.2,20.25,20.1,20.25,146
20150701|2015-05-20 03:00,20,20.25,20.35,20.25,20.35,95
20150701|2015-05-20 04:00,20,20.35,20.35,20.35,20.35,77
20150701|2015-05-20 04:30,20,20.4,20.4,20.3,20.3,31
20150701|2015-05-20 05:00,20,20.25,20.25,20.15,20.15,246
20150701|2015-05-20 06:30,20,20.2,20.2,20.2,20.2,1
20150701|2015-05-20 07:00,20,20.15,20.15,20.1,20.1,15
20150701|2015-05-20 07:30,20,20.1,20.15,20.1,20.1,76
20150701|2015-05-20 08:00,20,20.1,20.1,20.1,20.1,74
20150701|2015-05-20 08:30,20,20.15,20.2,20.15,20.2,534
20150701|2015-05-20 09:00,20,20.2,20.2,20.1,20.1,314
20150701|2015-05-20 09:30,20,20.1,20.15,20.1,20.15,373
20150701|2015-05-20 10:00,20,20.1,20.15,20,20,570
20150701|2015-05-20 10:30,20,20.05,20.1,20,20.1,259
20150701|2015-05-20 11:00,20,20.1,20.1,20.1,20.1,35
20150701|2015-05-20 11:30,20,20.1,20.15,20.1,20.15,10
20150701|2015-05-20 13:00,20,20.1,20.1,20.1,20.1,103
20150701|2015-05-20 14:00,20,20.1,20.3,20.1,20.3,48
20150701|2015-05-20 14:30,20,20.15,20.15,20.15,20.15,5
20150701|2015-05-21 02:00,21,20.15,20.25,20.1,20.1,360
20150701|2015-05-21 02:30,21,20.15,20.35,20.15,20.35,611
20150701|2015-05-21 03:00,21,20.3,20.3,20.25,20.25,67
20150701|2015-05-21 03:30,21,20.3,20.3,20.3,20.3,102
20150701|2015-05-21 04:00,21,20.25,20.3,20.25,20.3,218
20150701|2015-05-21 05:00,21,20.3,20.45,20.3,20.45,35
20150701|2015-05-21 05:30,21,20.4,20.4,20.35,20.35,32
20150701|2015-05-21 07:00,21,20.4,20.4,20.4,20.4,3
20150701|2015-05-21 07:30,21,20.4,20.4,20.4,20.4,5
20150701|2015-05-21 08:00,21,20.35,20.35,20.35,20.35,10
20150701|2015-05-21 08:30,21,20.35,20.35,20.3,20.3,25
20150701|2015-05-21 09:00,21,20.3,20.3,20.2,20.2,288
20150701|2015-05-21 09:30,21,20.2,20.2,20.15,20.2,188
20150701|2015-05-21 10:00,21,20.15,20.2,19.95,20,805
20150701|2015-05-21 10:30,21,20.05,20.1,20,20.1,195
20150701|2015-05-21 11:30,21,20.05,20.05,20.05,20.05,5
20150701|2015-05-21 13:30,21,20,20,20,20,1
20150701|2015-05-21 14:00,21,19.95,19.95,19.95,19.95,8
20150701|2015-05-21 14:30,21,19.95,19.95,19.85,19.85,7
20150701|2015-05-22 02:00,22,19.9,20.1,19.75,19.9,479
20150701|2015-05-22 02:30,22,19.9,20.1,19.8,20,1105
20150701|2015-05-22 03:00,22,20,20.15,20,20.15,406
20150701|2015-05-22 03:30,22,20.15,20.2,20.15,20.2,264
20150701|2015-05-22 04:00,22,20.15,20.2,20.15,20.15,103
20150701|2015-05-22 04:30,22,20.15,20.3,20.15,20.3,134
20150701|2015-05-22 05:30,22,20.25,20.25,20.25,20.25,7
20150701|2015-05-22 06:30,22,20.2,20.2,20.2,20.2,90
20150701|2015-05-22 07:00,22,20.15,20.15,20.15,20.15,12
20150701|2015-05-22 07:30,22,20.15,20.2,20.1,20.1,190
20150701|2015-05-22 08:00,22,20.1,20.1,20.05,20.1,428
20150701|2015-05-22 08:30,22,20.05,20.1,20.05,20.05,43
20150701|2015-05-22 09:00,22,20.1,20.15,20.1,20.15,232
20150701|2015-05-22 09:30,22,20.15,20.2,20.05,20.05,638
20150701|2015-05-22 10:00,22,20.1,20.2,20.1,20.15,827
20150701|2015-05-22 10:30,22,20.15,20.2,20.15,20.15,145
20150701|2015-05-22 14:00,22,20.1,20.1,20.1,20.1,17
20150701|2015-05-26 02:00,26,20.2,20.5,20.05,20.5,268
20150701|2015-05-26 02:30,26,20.55,20.8,20.35,20.65,925
20150701|2015-05-26 03:00,26,20.65,20.65,20.6,20.6,158
20150701|2015-05-26 03:30,26,20.6,20.65,20.5,20.5,444
20150701|2015-05-26 04:00,26,20.45,20.45,20.45,20.45,60
20150701|2015-05-26 04:30,26,20.5,20.55,20.5,20.55,448
20150701|2015-05-26 05:00,26,20.55,20.55,20.45,20.45,442
20150701|2015-05-26 06:30,26,20.4,20.4,20.4,20.4,50
20150701|2015-05-26 07:00,26,20.4,20.4,20.4,20.4,50
20150701|2015-05-26 07:30,26,20.4,20.55,20.4,20.55,155
20150701|2015-05-26 08:00,26,20.55,20.6,20.5,20.5,47
20150701|2015-05-26 08:30,26,20.5,20.8,20.45,20.75,366
20150701|2015-05-26 09:00,26,20.75,20.75,20.7,20.75,192
20150701|2015-05-26 09:30,26,20.8,20.85,20.75,20.85,321
20150701|2015-05-26 10:00,26,20.85,20.95,20.7,20.7,438
20150701|2015-05-26 10:30,26,20.7,20.75,20.7,20.7,200
20150701|2015-05-26 11:00,26,20.65,20.65,20.6,20.6,68
20150701|2015-05-26 11:30,26,20.65,20.7,20.65,20.7,54
20150701|2015-05-26 12:00,26,20.85,20.85,20.75,20.75,6
20150701|2015-05-26 14:30,26,20.65,20.65,20.65,20.65,11
20150701|2015-05-27 02:00,27,20.65,20.85,20.65,20.85,65
20150701|2015-05-27 02:30,27,20.8,20.95,20.7,20.9,287
20150701|2015-05-27 03:00,27,20.85,20.85,20.85,20.85,99
20150701|2015-05-27 04:00,27,20.85,20.85,20.85,20.85,101
20150701|2015-05-27 04:30,27,20.75,20.75,20.75,20.75,14
20150701|2015-05-27 05:00,27,20.85,20.9,20.85,20.9,25
20150701|2015-05-27 05:30,27,20.9,21,20.9,20.9,218
20150701|2015-05-27 06:30,27,20.85,20.85,20.85,20.85,24
20150701|2015-05-27 07:00,27,20.8,20.8,20.8,20.8,266
20150701|2015-05-27 07:30,27,20.8,20.8,20.8,20.8,6
20150701|2015-05-27 08:00,27,20.8,20.8,20.8,20.8,81
20150701|2015-05-27 08:30,27,20.8,20.9,20.55,20.65,637
20150701|2015-05-27 09:00,27,20.6,20.7,20.55,20.6,166
20150701|2015-05-27 09:30,27,20.65,20.65,20.5,20.5,32
20150701|2015-05-27 10:00,27,20.5,20.55,20.4,20.4,270
20150701|2015-05-27 10:30,27,20.4,20.4,20.3,20.3,113
20150701|2015-05-27 11:30,27,20.4,20.4,20.4,20.4,15
20150701|2015-05-27 12:00,27,20.35,20.35,20.35,20.35,33
20150701|2015-05-27 14:00,27,20.35,20.35,20.35,20.35,7
20150701|2015-05-27 14:30,27,20.35,20.35,20.35,20.35,1
20150701|2015-05-28 02:00,28,21.2,21.25,20.6,20.65,40
20150701|2015-05-28 02:30,28,20.65,20.75,20.65,20.7,200
20150701|2015-05-28 03:00,28,20.7,20.7,20.65,20.65,23
20150701|2015-05-28 03:30,28,20.65,20.65,20.65,20.65,25
20150701|2015-05-28 04:00,28,20.6,20.65,20.6,20.65,18
20150701|2015-05-28 04:30,28,20.65,20.65,20.65,20.65,108
20150701|2015-05-28 05:00,28,20.65,20.65,20.65,20.65,1
20150701|2015-05-28 05:30,28,20.65,20.65,20.65,20.65,60
20150701|2015-05-28 06:00,28,20.65,20.65,20.65,20.65,10
20150701|2015-05-28 06:30,28,20.7,20.7,20.65,20.7,162
20150701|2015-05-28 07:00,28,20.65,20.65,20.65,20.65,5
20150701|2015-05-28 07:30,28,20.7,20.75,20.7,20.75,241
20150701|2015-05-28 08:00,28,20.75,20.75,20.7,20.7,33
20150701|2015-05-28 08:30,28,20.7,20.85,20.65,20.85,314
20150701|2015-05-28 09:00,28,20.9,20.95,20.8,20.95,226
20150701|2015-05-28 09:30,28,20.95,21.05,20.95,21,301
20150701|2015-05-28 10:00,28,21,21.05,20.85,20.9,829
20150701|2015-05-28 10:30,28,20.9,21.1,20.9,21,254
20150701|2015-05-28 11:00,28,21.05,21.05,21,21,52
20150701|2015-05-28 13:00,28,20.95,20.95,20.95,20.95,12
20150701|2015-05-28 13:30,28,20.95,20.95,20.95,20.95,6
20150701|2015-05-28 14:00,28,21,21,21,21,10
20150701|2015-05-28 14:30,28,20.95,20.95,20.85,20.85,24
20150701|2015-05-29 02:00,29,21.05,21.25,21.05,21.2,113
20150701|2015-05-29 02:30,29,21.25,21.4,21.25,21.4,116
20150701|2015-05-29 03:00,29,21.4,21.6,21.4,21.5,160
20150701|2015-05-29 03:30,29,21.5,21.5,21.45,21.45,52
20150701|2015-05-29 04:00,29,21.45,21.45,21.45,21.45,41
20150701|2015-05-29 05:00,29,21.4,21.4,21.35,21.35,40
20150701|2015-05-29 05:30,29,21.3,21.3,21.15,21.2,128
20150701|2015-05-29 06:00,29,21.25,21.25,21.25,21.25,36
20150701|2015-05-29 06:30,29,21.25,21.25,21.25,21.25,16
20150701|2015-05-29 07:00,29,21.25,21.3,21.25,21.3,59
20150701|2015-05-29 07:30,29,21.25,21.35,21.25,21.35,43
20150701|2015-05-29 08:00,29,21.35,21.35,21.35,21.35,26
20150701|2015-05-29 08:30,29,21.35,21.4,21.35,21.35,127
20150701|2015-05-29 09:00,29,21.45,21.55,21.4,21.5,197
20150701|2015-05-29 09:30,29,21.55,21.7,21.5,21.6,282
20150701|2015-05-29 10:00,29,21.55,21.8,21.55,21.8,472
20150701|2015-05-29 10:30,29,21.75,21.75,21.65,21.65,14
20150701|2015-05-29 11:00,29,21.6,21.6,21.55,21.55,44
20150701|2015-05-29 13:00,29,21.6,21.6,21.6,21.6,24
20150701|2015-05-29 14:00,29,21.7,21.7,21.7,21.7,5
20150701|2015-06-01 02:00,1,21.55,21.65,21.45,21.5,74
20150701|2015-06-01 02:30,1,21.45,21.45,21.4,21.45,304
20150701|2015-06-01 03:00,1,21.5,21.65,21.5,21.65,479
20150701|2015-06-01 03:30,1,21.6,21.8,21.6,21.7,1245
20150701|2015-06-01 04:00,1,21.65,21.7,21.65,21.7,142
20150701|2015-06-01 04:30,1,21.75,21.95,21.7,21.75,728
20150701|2015-06-01 05:00,1,21.75,21.75,21.65,21.65,281
20150701|2015-06-01 05:30,1,21.65,21.7,21.65,21.7,112
20150701|2015-06-01 06:00,1,21.65,21.65,21.6,21.6,75
20150701|2015-06-01 06:30,1,21.6,21.65,21.55,21.6,304
20150701|2015-06-01 07:00,1,21.65,21.65,21.6,21.6,43
20150701|2015-06-01 07:30,1,21.7,21.7,21.65,21.65,116
20150701|2015-06-01 08:00,1,21.65,21.7,21.65,21.65,142
20150701|2015-06-01 08:30,1,21.7,21.85,21.65,21.85,83
20150701|2015-06-01 09:00,1,21.8,21.85,21.65,21.85,84
20150701|2015-06-01 09:30,1,21.85,21.85,21.8,21.8,352
20150701|2015-06-01 10:00,1,21.8,22.1,21.7,22.05,1022
20150701|2015-06-01 10:30,1,22.1,22.15,22,22,239
20150701|2015-06-01 11:00,1,21.95,21.95,21.8,21.8,28
20150701|2015-06-01 12:00,1,21.85,21.85,21.85,21.85,2
20150701|2015-06-01 13:30,1,21.8,21.8,21.8,21.8,10
20150701|2015-06-01 14:30,1,21.75,21.8,21.75,21.75,15
20150701|2015-06-02 02:00,2,22,22.2,21.95,22.2,372
20150701|2015-06-02 02:30,2,22.15,22.15,22,22.05,384
20150701|2015-06-02 03:00,2,22.05,22.2,22,22.15,122
20150701|2015-06-02 03:30,2,22.15,22.25,22.1,22.25,164
20150701|2015-06-02 04:00,2,22.25,22.25,22.2,22.2,39
20150701|2015-06-02 04:30,2,22.2,22.2,22.15,22.15,25
20150701|2015-06-02 05:00,2,22.15,22.15,21.7,21.75,856
20150701|2015-06-02 05:30,2,21.75,21.75,21.7,21.7,123
20150701|2015-06-02 06:00,2,21.65,21.75,21.6,21.7,635
20150701|2015-06-02 06:30,2,21.7,21.7,21.6,21.6,211
20150701|2015-06-02 07:00,2,21.75,21.8,21.75,21.8,111
20150701|2015-06-02 07:30,2,21.75,21.75,21.7,21.7,545
20150701|2015-06-02 08:00,2,21.7,21.95,21.7,21.95,385
20150701|2015-06-02 08:30,2,21.95,22.1,21.95,21.95,438
20150701|2015-06-02 09:00,2,21.9,21.9,21.8,21.8,261
20150701|2015-06-02 09:30,2,21.8,21.8,21.75,21.8,574
20150701|2015-06-02 10:00,2,21.8,21.8,21.7,21.75,1440
20150701|2015-06-02 10:30,2,21.7,21.7,21.65,21.7,507
20150701|2015-06-02 11:00,2,21.65,21.65,21.65,21.65,10
20150701|2015-06-02 12:00,2,21.65,21.65,21.65,21.65,5
20150701|2015-06-02 13:30,2,21.7,21.7,21.7,21.7,5
20150701|2015-06-03 02:00,3,21.6,21.65,21.5,21.55,1290
20150701|2015-06-03 02:30,3,21.55,21.55,21.35,21.35,620
20150701|2015-06-03 03:00,3,21.3,21.35,21.25,21.35,454
20150701|2015-06-03 03:30,3,21.4,21.55,21.4,21.5,961
20150701|2015-06-03 04:00,3,21.5,21.5,21.4,21.4,140
20150701|2015-06-03 04:30,3,21.35,21.35,21.3,21.3,56
20150701|2015-06-03 05:00,3,21.3,21.3,21.1,21.1,524
20150701|2015-06-03 05:30,3,21.1,21.2,21.1,21.2,534
20150701|2015-06-03 06:00,3,21.15,21.15,21.15,21.15,85
20150701|2015-06-03 06:30,3,21,21.05,21,21.05,221
20150701|2015-06-03 07:00,3,21.1,21.15,21.05,21.05,454
20150701|2015-06-03 07:30,3,21.05,21.2,21,21.2,228
20150701|2015-06-03 08:00,3,21.2,21.35,21.15,21.25,263
20150701|2015-06-03 08:30,3,21.25,21.4,21.2,21.25,129
20150701|2015-06-03 09:00,3,21.25,21.35,21.1,21.1,221
20150701|2015-06-03 09:30,3,21.05,21.1,21.05,21.1,222
20150701|2015-06-03 10:00,3,21.15,21.15,20.95,20.95,1477
20150701|2015-06-03 10:30,3,20.95,21.1,20.95,21.1,818
20150701|2015-06-03 11:00,3,21.05,21.05,21,21,49
20150701|2015-06-03 11:30,3,21,21,21,21,10
20150701|2015-06-03 13:30,3,21,21,21,21,9
20150701|2015-06-03 14:30,3,21.05,21.05,21.05,21.05,6
20150701|2015-06-04 02:00,4,21.1,21.3,21,21.2,431
20150701|2015-06-04 02:30,4,21.3,21.45,21.3,21.45,355
20150701|2015-06-04 03:00,4,21.45,21.6,21.45,21.5,265
20150701|2015-06-04 03:30,4,21.5,21.6,21.5,21.5,551
20150701|2015-06-04 04:00,4,21.45,21.45,21.25,21.25,518
20150701|2015-06-04 04:30,4,21.3,21.35,21.25,21.3,88
20150701|2015-06-04 05:00,4,21.3,21.3,21.25,21.3,119
20150701|2015-06-04 05:30,4,21.3,21.3,21.25,21.3,42
20150701|2015-06-04 06:30,4,21.25,21.25,21.2,21.2,150
20150701|2015-06-04 07:00,4,21.25,21.25,21.2,21.2,34
20150701|2015-06-04 07:30,4,21.2,21.2,21.15,21.15,183
20150701|2015-06-04 08:00,4,21.15,21.25,21.15,21.25,120
20150701|2015-06-04 08:30,4,21.2,21.2,21.05,21.05,658
20150701|2015-06-04 09:00,4,21.05,21.05,20.95,21,169
20150701|2015-06-04 09:30,4,21.05,21.1,21.05,21.05,124
20150701|2015-06-04 10:00,4,21.05,21.45,21.05,21.35,1599
20150701|2015-06-04 10:30,4,21.3,21.45,21.2,21.25,1320
20150701|2015-06-04 11:30,4,21.3,21.3,21.3,21.3,5
20150701|2015-06-04 12:00,4,21.4,21.5,21.4,21.5,18
20150701|2015-06-04 13:30,4,21.4,21.6,21.4,21.6,304
20150701|2015-06-04 14:00,4,21.6,21.7,21.6,21.7,52
20150701|2015-06-04 14:30,4,21.65,21.65,21.6,21.6,3
20150701|2015-06-05 02:00,5,21.3,21.45,21.3,21.4,79
20150701|2015-06-05 02:30,5,21.45,21.55,21.4,21.55,384
20150701|2015-06-05 03:00,5,21.5,21.7,21.5,21.65,371
20150701|2015-06-05 03:30,5,21.6,21.7,21.55,21.7,175
20150701|2015-06-05 04:00,5,21.7,21.7,21.6,21.6,216
20150701|2015-06-05 04:30,5,21.7,21.75,21.7,21.7,1024
20150701|2015-06-05 05:00,5,21.7,21.85,21.7,21.85,453
20150701|2015-06-05 05:30,5,21.85,21.85,21.85,21.85,28
20150701|2015-06-05 06:00,5,21.85,21.85,21.85,21.85,16
20150701|2015-06-05 06:30,5,21.85,21.85,21.8,21.8,55
20150701|2015-06-05 07:00,5,21.8,21.8,21.75,21.75,94
20150701|2015-06-05 07:30,5,21.75,21.85,21.6,21.65,510
20150701|2015-06-05 08:00,5,21.65,21.75,21.65,21.65,116
20150701|2015-06-05 08:30,5,21.6,21.9,21.6,21.65,334
20150701|2015-06-05 09:00,5,21.65,21.65,21.55,21.65,120
20150701|2015-06-05 09:30,5,21.65,21.65,21.5,21.65,202
20150701|2015-06-05 10:00,5,21.7,21.8,21.65,21.7,479
20150701|2015-06-05 10:30,5,21.7,21.7,21.65,21.65,108
20150701|2015-06-05 11:00,5,21.7,21.7,21.65,21.7,60
20150701|2015-06-05 11:30,5,21.7,21.7,21.65,21.65,7
20150701|2015-06-05 12:30,5,21.65,21.75,21.6,21.6,8
20150701|2015-06-05 14:30,5,21.55,21.55,21.45,21.55,40
20150701|2015-06-08 02:00,8,21.85,21.85,21.6,21.8,150
20150701|2015-06-08 02:30,8,21.85,22.15,21.85,22,460
20150701|2015-06-08 03:00,8,22,22.1,21.95,21.95,386
20150701|2015-06-08 03:30,8,22,22,21.75,21.8,108
20150701|2015-06-08 04:00,8,21.85,21.95,21.85,21.95,744
20150701|2015-06-08 04:30,8,21.95,21.95,21.95,21.95,17
20150701|2015-06-08 05:00,8,21.95,21.95,21.95,21.95,6
20150701|2015-06-08 05:30,8,22,22,21.95,21.95,95
20150701|2015-06-08 06:00,8,21.9,21.9,21.9,21.9,77
20150701|2015-06-08 06:30,8,21.9,21.9,21.9,21.9,31
20150701|2015-06-08 07:00,8,21.85,21.85,21.8,21.85,102
20150701|2015-06-08 07:30,8,21.75,21.85,21.75,21.85,175
20150701|2015-06-08 08:00,8,21.9,22.15,21.9,22.05,549
20150701|2015-06-08 08:30,8,22.1,22.35,22.1,22.2,633
20150701|2015-06-08 09:00,8,22.25,22.3,22.2,22.25,666
20150701|2015-06-08 09:30,8,22.25,22.25,22.1,22.15,456
20150701|2015-06-08 10:00,8,22.15,22.2,22.15,22.2,394
20150701|2015-06-08 10:30,8,22.25,22.35,22.25,22.35,125
20150701|2015-06-08 11:00,8,22.3,22.3,22.3,22.3,5
20150701|2015-06-08 11:30,8,22.3,22.3,22.15,22.15,203
20150701|2015-06-08 12:00,8,22.3,22.3,22.3,22.3,23
20150701|2015-06-08 12:30,8,22.35,22.35,22.35,22.35,42
20150701|2015-06-08 13:00,8,22.3,22.3,22.3,22.3,5
20150701|2015-06-08 13:30,8,22.25,22.3,22.25,22.3,15
20150701|2015-06-08 14:30,8,22.35,22.35,22.35,22.35,89
20150701|2015-06-09 02:00,9,22.4,22.4,22.2,22.2,140
20150701|2015-06-09 02:30,9,22.15,22.3,22.15,22.25,274
20150701|2015-06-09 03:00,9,22.25,22.25,22.2,22.2,514
20150701|2015-06-09 03:30,9,22.2,22.45,22.2,22.45,481
20150701|2015-06-09 04:00,9,22.45,22.55,22.45,22.55,257
20150701|2015-06-09 04:30,9,22.6,22.7,22.6,22.7,467
20150701|2015-06-09 05:00,9,22.65,22.65,22.5,22.55,224
20150701|2015-06-09 05:30,9,22.5,22.5,22.3,22.3,160
20150701|2015-06-09 06:00,9,22.35,22.4,22.3,22.35,170
20150701|2015-06-09 06:30,9,22.3,22.35,22.3,22.35,498
20150701|2015-06-09 07:00,9,22.3,22.3,22.2,22.2,250
20150701|2015-06-09 07:30,9,22.15,22.15,22.1,22.15,102
20150701|2015-06-09 08:00,9,22.15,22.2,22.1,22.2,247
20150701|2015-06-09 08:30,9,22.15,22.4,22.1,22.35,422
20150701|2015-06-09 09:00,9,22.35,22.45,22.25,22.3,365
20150701|2015-06-09 09:30,9,22.3,22.4,22.2,22.2,229
20150701|2015-06-09 10:00,9,22.15,22.2,22.1,22.15,228
20150701|2015-06-09 10:30,9,22.1,22.1,22,22.1,92
20150701|2015-06-09 11:00,9,22.1,22.1,22.1,22.1,11
20150701|2015-06-09 11:30,9,22.1,22.15,22.1,22.15,17
20150701|2015-06-09 12:00,9,22.1,22.1,22.05,22.05,105
20150701|2015-06-09 12:30,9,22.1,22.15,22.1,22.15,71
20150701|2015-06-09 13:00,9,22.15,22.15,22.15,22.15,24
20150701|2015-06-09 13:30,9,22.1,22.1,22.1,22.1,5
20150701|2015-06-09 14:30,9,22.2,22.2,22.2,22.2,9
20150701|2015-06-10 02:00,10,22.4,22.5,22.1,22.2,136
20150701|2015-06-10 02:30,10,22.2,22.2,21.9,21.95,469
20150701|2015-06-10 03:00,10,22,22.05,21.6,21.6,307
20150701|2015-06-10 03:30,10,21.65,21.7,21.55,21.55,305
20150701|2015-06-10 04:00,10,21.65,21.65,21.6,21.6,35
20150701|2015-06-10 04:30,10,21.6,21.6,21.5,21.5,189
20150701|2015-06-10 05:00,10,21.55,21.7,21.5,21.7,238
20150701|2015-06-10 05:30,10,21.65,21.75,21.65,21.7,49
20150701|2015-06-10 06:00,10,21.75,21.95,21.75,21.95,594
20150701|2015-06-10 06:30,10,22,22,21.9,21.9,419
20150701|2015-06-10 07:00,10,21.85,21.9,21.85,21.85,1109
20150701|2015-06-10 07:30,10,21.9,22.05,21.85,22,610
20150701|2015-06-10 08:00,10,22,22.05,21.9,21.9,195
20150701|2015-06-10 08:30,10,21.9,21.9,21.8,21.8,56
20150701|2015-06-10 09:00,10,21.8,21.85,21.75,21.8,62
20150701|2015-06-10 09:30,10,21.75,21.9,21.75,21.85,782
20150701|2015-06-10 10:00,10,21.85,21.85,21.3,21.55,1428
20150701|2015-06-10 10:30,10,21.5,21.5,21.3,21.4,321
20150701|2015-06-10 11:30,10,21.3,21.3,21.3,21.3,10
20150701|2015-06-10 12:00,10,21.35,21.4,21.35,21.4,15
20150701|2015-06-11 02:00,11,21.4,21.4,21.15,21.15,316
20150701|2015-06-11 02:30,11,21.2,21.2,21.1,21.15,69
20150701|2015-06-11 03:00,11,21.15,21.25,21.1,21.25,273
20150701|2015-06-11 03:30,11,21.25,21.3,21.2,21.2,158
20150701|2015-06-11 04:00,11,21.15,21.2,21.15,21.15,58
20150701|2015-06-11 05:00,11,21.1,21.15,21.1,21.15,17
20150701|2015-06-11 06:30,11,21.1,21.1,20.95,20.95,219
20150701|2015-06-11 07:00,11,20.95,20.95,20.9,20.9,161
20150701|2015-06-11 07:30,11,20.9,20.95,20.9,20.95,43
20150701|2015-06-11 08:00,11,20.9,21,20.9,21,67
20150701|2015-06-11 08:30,11,21,21.05,20.9,20.9,210
20150701|2015-06-11 09:00,11,20.95,20.95,20.85,20.9,229
20150701|2015-06-11 09:30,11,20.9,21.55,20.9,21.55,1388
20150701|2015-06-11 10:00,11,21.6,21.65,21.45,21.45,1604
20150701|2015-06-11 10:30,11,21.4,21.4,21.3,21.35,158
20150701|2015-06-11 11:00,11,21.35,21.35,21.35,21.35,66
20150701|2015-06-11 12:00,11,21.35,21.35,21.35,21.35,14
20150701|2015-06-11 12:30,11,21.35,21.35,21.3,21.35,12
20150701|2015-06-11 13:00,11,21.4,21.4,21.4,21.4,5
20150701|2015-06-11 14:00,11,21.45,21.45,21.45,21.45,9
20150701|2015-06-11 14:30,11,21.35,21.4,21.35,21.4,7
20150701|2015-06-12 02:00,12,21.85,21.85,21.3,21.4,100
20150701|2015-06-12 02:30,12,21.4,21.5,21.4,21.5,229
20150701|2015-06-12 03:00,12,21.5,21.7,21.5,21.65,207
20150701|2015-06-12 03:30,12,21.65,21.65,21.5,21.55,30
20150701|2015-06-12 04:00,12,21.6,21.75,21.6,21.75,608
20150701|2015-06-12 04:30,12,21.75,21.75,21.5,21.55,203
20150701|2015-06-12 05:00,12,21.5,21.5,21.45,21.5,158
20150701|2015-06-12 05:30,12,21.5,21.7,21.5,21.65,225
20150701|2015-06-12 06:00,12,21.7,21.85,21.7,21.8,148
20150701|2015-06-12 06:30,12,21.85,22.25,21.85,22.1,913
20150701|2015-06-12 07:00,12,22.2,22.25,22.15,22.25,342
20150701|2015-06-12 07:30,12,22.3,22.35,22.2,22.25,110
20150701|2015-06-12 08:00,12,22.25,22.4,22.2,22.3,1258
20150701|2015-06-12 08:30,12,22.25,22.5,22.25,22.35,2626
20150701|2015-06-12 09:00,12,22.35,22.4,22.2,22.3,1163
20150701|2015-06-12 09:30,12,22.3,22.55,22.3,22.45,610
20150701|2015-06-12 10:00,12,22.45,22.5,22.05,22.35,1500
20150701|2015-06-12 10:30,12,22.25,22.3,22.2,22.25,173
20150701|2015-06-12 11:00,12,22.2,22.2,22.15,22.2,31
20150701|2015-06-12 14:00,12,22.05,22.05,21.9,21.9,45
20150701|2015-06-12 14:30,12,21.85,21.9,21.85,21.9,20
20150701|2015-06-15 02:00,15,22.75,23,22.7,22.8,447
20150701|2015-06-15 02:30,15,22.7,22.8,22.65,22.8,480
20150701|2015-06-15 03:00,15,22.75,22.75,22.5,22.55,715
20150701|2015-06-15 03:30,15,22.5,22.6,22.45,22.5,843
20150701|2015-06-15 04:00,15,22.55,22.6,22.5,22.55,161
20150701|2015-06-15 04:30,15,22.55,22.8,22.55,22.8,749
20150701|2015-06-15 05:00,15,22.75,22.85,22.7,22.75,295
20150701|2015-06-15 05:30,15,22.75,22.8,22.7,22.75,110
20150701|2015-06-15 06:00,15,22.75,22.9,22.75,22.9,619
20150701|2015-06-15 06:30,15,22.9,23.05,22.9,23,172
20150701|2015-06-15 07:00,15,23.05,23.15,23,23.05,439
20150701|2015-06-15 07:30,15,23.1,23.3,23.05,23.3,259
20150701|2015-06-15 08:00,15,23.3,23.4,23.2,23.2,699
20150701|2015-06-15 08:30,15,23.3,23.45,23.25,23.25,661
20150701|2015-06-15 09:00,15,23.3,23.45,23.2,23.4,562
20150701|2015-06-15 09:30,15,23.45,23.5,23.05,23.3,1115
20150701|2015-06-15 10:00,15,23.25,23.5,23.15,23.45,2496
20150701|2015-06-15 10:30,15,23.5,23.6,23.25,23.3,900
20150701|2015-06-15 11:00,15,23.3,23.3,23.3,23.3,39
20150701|2015-06-15 12:30,15,23.2,23.2,23.15,23.15,12
20150701|2015-06-15 13:00,15,23.2,23.2,23.2,23.2,10
20150701|2015-06-15 13:30,15,23.2,23.2,23.2,23.2,8
20150701|2015-06-15 14:00,15,23.2,23.3,23.2,23.3,26
20150701|2015-06-15 14:30,15,23.2,23.25,23.2,23.25,5
20150701|2015-06-16 02:00,16,23.9,24.45,23.75,24,306
20150701|2015-06-16 02:30,16,23.95,24.55,23.95,24.3,1028
20150701|2015-06-16 03:00,16,24.35,24.4,24.05,24.1,619
20150701|2015-06-16 03:30,16,24.15,24.15,23.95,24.1,674
20150701|2015-06-16 04:00,16,24.1,24.2,24.1,24.2,538
20150701|2015-06-16 04:30,16,24.25,24.35,24.2,24.2,377
20150701|2015-06-16 05:00,16,24.2,24.35,24.15,24.2,1832
20150701|2015-06-16 05:30,16,24.25,24.3,24.2,24.3,363
20150701|2015-06-16 06:00,16,24.25,24.25,24,24,930
20150701|2015-06-16 06:30,16,23.95,24,23.7,23.8,163
20150701|2015-06-16 07:00,16,23.85,24,23.85,24,45
20150701|2015-06-16 07:30,16,23.9,24,23.9,24,482
20150701|2015-06-16 08:00,16,24,24.05,23.85,23.85,391
20150701|2015-06-16 08:30,16,23.85,23.9,23.55,23.55,445
20150701|2015-06-16 09:00,16,23.5,23.85,23.5,23.6,1547
20150701|2015-06-16 09:30,16,23.55,23.65,23.5,23.65,679
20150701|2015-06-16 10:00,16,23.7,23.8,23.5,23.6,2831
20150701|2015-06-16 10:30,16,23.6,23.65,23.55,23.6,1107
20150701|2015-06-16 11:00,16,23.6,23.6,23.6,23.6,9
20150701|2015-06-16 11:30,16,23.6,23.6,23.6,23.6,66
20150701|2015-06-16 12:00,16,23.55,23.55,23.55,23.55,8
20150701|2015-06-16 12:30,16,23.45,23.5,23.45,23.45,15
20150701|2015-06-16 13:00,16,23.35,23.35,23.35,23.35,5
20150701|2015-06-16 14:00,16,23.35,23.4,23.35,23.4,8
20150701|2015-06-16 14:30,16,23.35,23.4,23.35,23.35,18
20150701|2015-06-17 02:00,17,23.45,23.7,23.4,23.55,443
20150701|2015-06-17 02:30,17,23.55,23.8,23.2,23.75,1076
20150701|2015-06-17 03:00,17,23.7,23.75,23.45,23.5,928
20150701|2015-06-17 03:30,17,23.45,23.45,23.1,23.1,484
20150701|2015-06-17 04:00,17,23.1,23.3,23.1,23.25,276
20150701|2015-06-17 04:30,17,23.35,23.75,23.25,23.7,1818
20150701|2015-06-17 05:00,17,23.6,23.85,23.55,23.8,357
20150701|2015-06-17 05:30,17,23.8,24,23.75,23.9,701
20150701|2015-06-17 06:00,17,23.9,24.25,23.9,24.2,1991
20150701|2015-06-17 06:30,17,24.2,24.45,24.2,24.4,876
20150701|2015-06-17 07:00,17,24.35,24.4,23.9,23.9,842
20150701|2015-06-17 07:30,17,23.95,24.1,23.8,24.05,1788
20150701|2015-06-17 08:00,17,24.1,24.15,23.85,24,527
20150701|2015-06-17 08:30,17,23.9,23.9,23.75,23.85,2728
20150701|2015-06-17 09:00,17,23.8,24,23.75,23.95,852
20150701|2015-06-17 09:30,17,23.9,24,23.75,23.85,1374
20150701|2015-06-17 10:00,17,23.9,24.45,23.85,24.45,2917
20150701|2015-06-17 10:30,17,24.45,24.65,24.35,24.5,409
20150701|2015-06-17 11:00,17,24.45,24.65,24.4,24.65,18
20150701|2015-06-17 11:30,17,24.55,25.25,24.55,25.25,26
20150701|2015-06-17 12:00,17,25,25,24.9,24.9,181
20150701|2015-06-17 12:30,17,24.9,24.9,24.3,24.5,20
20150701|2015-06-17 13:00,17,24.6,24.7,24.6,24.7,22
20150701|2015-06-17 13:30,17,24.6,24.7,24.6,24.7,111
20150701|2015-06-17 14:00,17,24.75,24.75,24.75,24.75,114
20150701|2015-06-17 14:30,17,24.7,24.7,24.4,24.4,50
20150701|2015-06-18 02:00,18,24.15,24.75,24.15,24.6,295
20150701|2015-06-18 02:30,18,24.55,24.65,24.25,24.3,525
20150701|2015-06-18 03:00,18,24.25,25,24.25,24.85,1799
20150701|2015-06-18 03:30,18,24.8,25,24.8,24.95,357
20150701|2015-06-18 04:00,18,25.05,25.35,25.05,25.25,1960
20150701|2015-06-18 04:30,18,25.3,25.3,25,25,502
20150701|2015-06-18 05:00,18,24.95,24.95,24.75,24.9,299
20150701|2015-06-18 05:30,18,24.75,24.75,24.65,24.75,47
20150701|2015-06-18 06:00,18,24.65,24.65,24.65,24.65,172
20150701|2015-06-18 06:30,18,24.75,24.75,24.7,24.7,38
20150701|2015-06-18 07:00,18,24.65,24.65,24.5,24.6,569
20150701|2015-06-18 07:30,18,24.5,24.55,24.4,24.45,812
20150701|2015-06-18 08:00,18,24.45,24.45,24.35,24.35,1300
20150701|2015-06-18 08:30,18,24.3,24.35,24,24.1,1632
20150701|2015-06-18 09:00,18,24.1,24.1,23.85,24.1,665
20150701|2015-06-18 09:30,18,24.1,24.35,24.1,24.2,1357
20150701|2015-06-18 10:00,18,24.2,24.2,24,24,541
20150701|2015-06-18 10:30,18,24,24,23.85,23.85,968
20150701|2015-06-18 11:00,18,23.85,23.9,23.35,23.4,757
20150701|2015-06-18 11:30,18,23.3,23.4,23.25,23.4,922
20150701|2015-06-18 12:00,18,23.4,23.65,23.4,23.65,55
20150701|2015-06-18 12:30,18,23.65,23.75,23.65,23.75,25
20150701|2015-06-18 13:00,18,23.8,23.9,23.8,23.9,164
20150701|2015-06-18 13:30,18,23.9,23.9,23.9,23.9,10
20150701|2015-06-18 14:00,18,23.8,23.8,23.8,23.8,83
20150701|2015-06-18 14:30,18,23.75,23.95,23.75,23.9,27
20150701|2015-06-19 02:00,19,24.3,24.3,23.6,23.6,221
20150701|2015-06-19 02:30,19,23.6,23.75,23.5,23.75,548
20150701|2015-06-19 03:00,19,23.75,23.8,23.7,23.75,993
20150701|2015-06-19 03:30,19,23.85,23.85,23.6,23.65,177
20150701|2015-06-19 04:00,19,23.65,23.65,23.3,23.3,711
20150701|2015-06-19 04:30,19,23.25,23.5,23.2,23.45,800
20150701|2015-06-19 05:00,19,23.45,23.45,23.4,23.4,107
20150701|2015-06-19 05:30,19,23.45,23.45,23.35,23.4,178
20150701|2015-06-19 06:00,19,23.45,23.45,23.35,23.4,1507
20150701|2015-06-19 06:30,19,23.45,23.75,23.4,23.4,1938
20150701|2015-06-19 07:00,19,23.45,23.45,23.3,23.35,1256
20150701|2015-06-19 07:30,19,23.35,23.35,23.25,23.3,1324
20150701|2015-06-19 08:00,19,23.4,23.65,23.35,23.6,1055
20150701|2015-06-19 08:30,19,23.65,23.85,23.55,23.75,544
20150701|2015-06-19 09:00,19,23.8,23.9,23.7,23.9,1345
20150701|2015-06-19 09:30,19,23.9,23.95,23.65,23.65,534
20150701|2015-06-19 10:00,19,23.7,23.7,23.5,23.55,688
20150701|2015-06-19 10:30,19,23.6,23.7,23.5,23.7,265
20150701|2015-06-19 11:00,19,23.7,23.75,23.65,23.65,22
20150701|2015-06-19 12:00,19,23.6,23.7,23.6,23.7,15
20150701|2015-06-19 13:00,19,23.65,23.7,23.65,23.7,8
20150701|2015-06-19 13:30,19,23.7,23.7,23.7,23.7,5
20150701|2015-06-19 14:00,19,23.7,23.7,23.7,23.7,17
20150701|2015-06-22 02:00,22,22.6,22.65,22.25,22.25,355
20150701|2015-06-22 02:30,22,22.2,22.25,21.95,21.95,407
20150701|2015-06-22 03:00,22,21.9,22.05,21.75,21.85,890
20150701|2015-06-22 03:30,22,21.8,21.95,21.75,21.95,398
20150701|2015-06-22 04:00,22,22.05,22.15,21.95,22,303
20150701|2015-06-22 04:30,22,22,22.05,22,22,151
20150701|2015-06-22 05:00,22,21.95,22,21.95,22,32
20150701|2015-06-22 05:30,22,22,22.4,22,22.35,598
20150701|2015-06-22 06:00,22,22.3,22.3,22.1,22.25,150
20150701|2015-06-22 06:30,22,22.25,22.25,22.1,22.15,16
20150701|2015-06-22 07:00,22,22.2,22.2,22.2,22.2,10
20150701|2015-06-22 07:30,22,22.3,23,22.25,22.9,456
20150701|2015-06-22 08:00,22,22.85,22.9,22,22.1,1199
20150701|2015-06-22 08:30,22,22.15,22.25,21.95,22.05,475
20150701|2015-06-22 09:00,22,22.05,22.1,21.9,21.95,1186
20150701|2015-06-22 09:30,22,22,22,21.8,21.85,996
20150701|2015-06-22 10:00,22,21.8,21.85,21.25,21.3,3776
20150701|2015-06-22 10:30,22,21.35,21.45,21.3,21.45,352
20150701|2015-06-22 11:00,22,21.3,21.35,21.3,21.35,201
20150701|2015-06-22 11:30,22,21.3,21.35,21.3,21.35,111
20150701|2015-06-22 12:00,22,21.35,21.35,21.35,21.35,276
20150701|2015-06-22 13:00,22,21.45,21.45,21.45,21.45,6
20150701|2015-06-22 14:00,22,21.45,21.5,21.45,21.5,18
20150701|2015-06-22 14:30,22,21.5,21.5,21.5,21.5,14
20150701|2015-06-23 02:00,23,20.85,20.9,20.55,20.6,1138
20150701|2015-06-23 02:30,23,20.6,20.6,20.3,20.35,1245
20150701|2015-06-23 03:00,23,20.35,20.4,20.3,20.4,1767
20150701|2015-06-23 03:30,23,20.4,20.45,20.4,20.4,843
20150701|2015-06-23 04:00,23,20.45,20.5,20.4,20.45,711
20150701|2015-06-23 04:30,23,20.35,20.4,20.3,20.3,478
20150701|2015-06-23 05:00,23,20.3,20.3,20.25,20.3,1318
20150701|2015-06-23 05:30,23,20.25,20.25,20.15,20.2,305
20150701|2015-06-23 06:00,23,20.2,20.3,20.15,20.2,806
20150701|2015-06-23 06:30,23,20.2,20.3,20.2,20.25,1588
20150701|2015-06-23 07:00,23,20.2,20.25,20.2,20.2,2442
20150701|2015-06-23 07:30,23,20.2,20.25,20.15,20.25,2797
20150701|2015-06-23 08:00,23,20.3,20.35,20.25,20.25,712
20150701|2015-06-23 08:30,23,20.25,20.25,20.1,20.15,1773
20150701|2015-06-23 09:00,23,20.15,20.3,20.1,20.25,867
20150701|2015-06-23 09:30,23,20.25,20.35,20.15,20.35,827
20150701|2015-06-23 10:00,23,20.35,20.5,20.25,20.3,2467
20150701|2015-06-23 10:30,23,20.35,20.4,20.3,20.35,532
20150701|2015-06-23 11:00,23,20.35,20.35,20.3,20.3,96
20150701|2015-06-23 11:30,23,20.35,20.35,20.2,20.25,30
20150701|2015-06-23 12:00,23,20.35,20.45,20.35,20.45,184
20150701|2015-06-23 12:30,23,20.4,20.4,20.4,20.4,11
20150701|2015-06-23 13:30,23,20.4,20.4,20.4,20.4,50
20150701|2015-06-23 14:00,23,20.4,20.4,20.4,20.4,5
20150701|2015-06-23 14:30,23,20.4,20.4,20.25,20.25,225
20150701|2015-06-24 02:00,24,20.3,20.45,20.3,20.45,468
20150701|2015-06-24 02:30,24,20.45,20.65,20.45,20.5,158
20150701|2015-06-24 03:00,24,20.5,20.5,20.3,20.5,411
20150701|2015-06-24 03:30,24,20.45,20.65,20.45,20.6,806
20150701|2015-06-24 04:00,24,20.55,20.6,20.55,20.6,29
20150701|2015-06-24 04:30,24,20.65,21.45,20.65,21.45,2512
20150701|2015-06-24 05:00,24,21.45,21.45,20.8,20.9,981
20150701|2015-06-24 05:30,24,20.9,21.05,20.75,20.75,393
20150701|2015-06-24 06:00,24,20.75,20.75,20.65,20.7,103
20150701|2015-06-24 06:30,24,20.8,20.85,20.8,20.85,134
20150701|2015-06-24 07:00,24,20.9,21.1,20.9,20.95,593
20150701|2015-06-24 07:30,24,21,21.15,21,21.15,147
20150701|2015-06-24 08:00,24,21.1,21.15,21,21,1195
20150701|2015-06-24 08:30,24,21.05,21.1,20.95,21.1,341
20150701|2015-06-24 09:00,24,21,21.15,20.85,20.85,135
20150701|2015-06-24 09:30,24,20.85,20.95,20.8,20.95,356
20150701|2015-06-24 10:00,24,21,21.35,21,21.1,2324
20150701|2015-06-24 10:30,24,21.05,21.2,20.95,21.1,292
20150701|2015-06-24 11:00,24,21.15,21.15,21.1,21.1,70
20150701|2015-06-24 11:30,24,21.15,21.15,21.1,21.15,33
20150701|2015-06-24 12:00,24,21.2,21.3,21.2,21.3,12
20150701|2015-06-24 12:30,24,21.4,21.6,21.4,21.6,26
20150701|2015-06-24 13:30,24,21.4,21.4,21.35,21.35,4
20150701|2015-06-24 14:00,24,21.4,21.4,21.2,21.2,22
20150701|2015-06-24 14:30,24,21.45,21.45,21.45,21.45,1
20150701|2015-06-25 02:00,25,21.6,21.8,21.35,21.7,509
20150701|2015-06-25 02:30,25,21.7,21.7,21.4,21.4,890
20150701|2015-06-25 03:00,25,21.35,21.35,21.15,21.2,418
20150701|2015-06-25 03:30,25,21.15,21.35,21.15,21.35,64
20150701|2015-06-25 04:00,25,21.3,21.3,21.3,21.3,3
20150701|2015-06-25 04:30,25,21.3,21.55,21.3,21.35,428
20150701|2015-06-25 05:00,25,21.3,21.3,20.5,20.85,1315
20150701|2015-06-25 05:30,25,20.8,21.35,20.8,21.05,462
20150701|2015-06-25 06:00,25,21.1,21.3,21.1,21.3,549
20150701|2015-06-25 06:30,25,21.25,21.3,21.2,21.25,69
20150701|2015-06-25 07:00,25,21.2,21.25,21.15,21.2,369
20150701|2015-06-25 07:30,25,21.25,21.35,21.15,21.25,745
20150701|2015-06-25 08:00,25,21.3,21.35,21.25,21.3,66
20150701|2015-06-25 08:30,25,21.3,22,21.3,21.45,2755
20150701|2015-06-25 09:00,25,21.45,21.45,21.35,21.35,760
20150701|2015-06-25 09:30,25,21.35,21.5,21.35,21.4,296
20150701|2015-06-25 10:00,25,21.4,21.55,21.3,21.4,1706
20150701|2015-06-25 10:30,25,21.3,21.4,21.3,21.4,135
20150701|2015-06-25 12:00,25,21.5,21.55,21.5,21.55,15
20150701|2015-06-25 12:30,25,21.6,21.65,21.6,21.65,9
20150701|2015-06-25 13:00,25,21.7,21.75,21.7,21.75,110
20150701|2015-06-25 13:30,25,21.75,21.75,21.7,21.7,18
20150701|2015-06-26 02:00,26,22.1,22.35,22.1,22.15,443
20150701|2015-06-26 02:30,26,22.1,22.15,22.05,22.15,108
20150701|2015-06-26 03:00,26,22.15,22.2,22.05,22.15,285
20150701|2015-06-26 03:30,26,22.2,22.2,22.1,22.1,137
20150701|2015-06-26 04:00,26,22.1,22.1,21.95,21.95,55
20150701|2015-06-26 04:30,26,22,22.05,21.9,21.9,85
20150701|2015-06-26 05:00,26,21.9,21.9,21.9,21.9,10
20150701|2015-06-26 05:30,26,21.85,21.85,21.6,21.6,120
20150701|2015-06-26 06:00,26,21.6,21.6,21.4,21.5,186
20150701|2015-06-26 06:30,26,21.45,21.55,21.45,21.5,189
20150701|2015-06-26 07:00,26,21.55,21.6,21.55,21.55,23
20150701|2015-06-26 07:30,26,21.55,21.55,21.4,21.4,1331
20150701|2015-06-26 08:00,26,21.4,21.6,21.35,21.45,804
20150701|2015-06-26 08:30,26,21.5,21.55,21.4,21.4,938
20150701|2015-06-26 09:00,26,21.4,21.65,21.35,21.5,569
20150701|2015-06-26 09:30,26,21.55,21.55,21.5,21.5,381
20150701|2015-06-26 10:00,26,21.55,21.7,21.55,21.65,1395
20150701|2015-06-26 10:30,26,21.65,21.75,21.6,21.65,342
20150701|2015-06-26 11:00,26,21.7,21.9,21.65,21.9,72
20150701|2015-06-26 12:00,26,21.85,21.85,21.85,21.85,5
20150701|2015-06-26 13:00,26,21.85,22,21.85,22,34
20150701|2015-06-26 14:00,26,21.95,21.95,21.95,21.95,5
20150701|2015-06-29 02:00,29,24.1,25.25,24,24.7,3133
20150701|2015-06-29 02:30,29,24.55,24.55,23.75,24,1370
20150701|2015-06-29 03:00,29,24.1,24.35,23.8,24.05,816
20150701|2015-06-29 03:30,29,23.95,24.2,23.95,24.1,309
20150701|2015-06-29 04:00,29,24.1,24.65,24.05,24.65,531
20150701|2015-06-29 04:30,29,24.65,24.65,24.4,24.45,169
20150701|2015-06-29 05:00,29,24.5,24.7,24.5,24.7,195
20150701|2015-06-29 05:30,29,24.7,24.7,24.55,24.6,151
20150701|2015-06-29 06:00,29,24.65,24.65,24.6,24.6,161
20150701|2015-06-29 06:30,29,24.6,24.6,24.45,24.5,334
20150701|2015-06-29 07:00,29,24.55,24.55,24.3,24.3,255
20150701|2015-06-29 07:30,29,24.35,24.4,24.3,24.4,157
20150701|2015-06-29 08:00,29,24.4,24.45,24.15,24.2,918
20150701|2015-06-29 08:30,29,24.2,24.3,24,24.25,1001
20150701|2015-06-29 09:00,29,24.25,24.6,24.05,24.55,553
20150701|2015-06-29 09:30,29,24.6,24.75,24.5,24.75,698
20150701|2015-06-29 10:00,29,24.8,25.75,24.8,25.75,5616
20150701|2015-06-29 10:30,29,25.7,26.15,25.7,25.8,1373
20150701|2015-06-29 11:00,29,25.85,25.85,25.75,25.8,208
20150701|2015-06-29 11:30,29,25.85,25.85,25.85,25.85,2
20150701|2015-06-29 12:00,29,25.9,26.05,25.9,26,247
20150701|2015-06-29 12:30,29,25.9,26.05,25.9,26.05,5
20150701|2015-06-29 13:00,29,26.1,26.25,26.1,26.25,41
20150701|2015-06-29 13:30,29,26.2,26.25,26.15,26.15,42
20150701|2015-06-29 14:00,29,26.2,26.3,26.2,26.3,26
20150701|2015-06-29 14:30,29,26.35,26.45,26.05,26.05,184
20150701|2015-06-30 02:00,30,25.55,26.3,25.55,26,1261
20150701|2015-06-30 02:30,30,26.15,26.35,26.1,26.1,557
20150701|2015-06-30 03:00,30,26.05,26.65,26,26.6,1306
20150701|2015-06-30 03:30,30,26.65,26.9,26.55,26.55,476
20150701|2015-06-30 04:00,30,26.5,26.5,25.9,26,504
20150701|2015-06-30 04:30,30,26.2,26.2,25.9,25.9,456
20150701|2015-06-30 05:00,30,25.9,25.9,25.6,25.75,242
20150701|2015-06-30 05:30,30,25.7,25.9,25.6,25.7,1849
20150701|2015-06-30 06:00,30,25.65,25.8,25.65,25.8,83
20150701|2015-06-30 06:30,30,25.75,25.75,25.5,25.6,490
20150701|2015-06-30 07:00,30,25.5,25.55,25.4,25.45,363
20150701|2015-06-30 07:30,30,25.5,25.6,25.15,25.25,762
20150701|2015-06-30 08:00,30,25.3,25.3,25.1,25.25,526
20150701|2015-06-30 08:30,30,25.2,25.85,25.2,25.85,908
20150701|2015-06-30 09:00,30,25.65,26,25.6,25.85,276
20150701|2015-06-30 09:30,30,25.9,26.15,25.85,26,584
20150701|2015-06-30 10:00,30,26,26.35,25.8,26.35,1761
20150701|2015-06-30 10:30,30,26.45,26.85,26.4,26.6,217
20150701|2015-06-30 11:00,30,26.8,26.9,26.65,26.75,82
20150701|2015-06-30 11:30,30,26.9,26.9,26.8,26.8,158
20150701|2015-06-30 12:30,30,26.3,26.4,26.2,26.2,170
20150701|2015-06-30 13:00,30,26.1,26.15,26.05,26.15,35
20150701|2015-06-30 13:30,30,26.1,26.1,26.1,26.1,4
20150701|2015-06-30 14:00,30,26.15,26.15,26.15,26.15,1
20150701|2015-06-30 14:30,30,26.35,26.35,26.35,26.35,20
20150701|2015-07-01 02:00,1,26.1,26.1,25.7,25.75,1052
20150701|2015-07-01 02:30,1,25.7,25.95,25.6,25.95,685
20150701|2015-07-01 03:00,1,25.9,25.95,25.5,25.5,1200
20150701|2015-07-01 03:30,1,25.55,25.55,25.15,25.15,492
20150701|2015-07-01 04:00,1,25.2,25.2,23.65,23.65,1880
20150701|2015-07-01 04:30,1,23.95,24.45,23.8,24.05,397
20150701|2015-07-01 05:00,1,24.3,24.4,24,24.4,394
20150701|2015-07-01 05:30,1,24.4,24.4,23.8,24.05,257
20150701|2015-07-01 06:00,1,23.95,24.1,23.85,23.85,195
20150701|2015-07-01 06:30,1,23.85,23.9,23.75,23.85,383
20150701|2015-07-01 07:00,1,23.9,24.05,23.8,24.05,196
20150701|2015-07-01 07:30,1,24,24.15,23.9,24.15,239
20150701|2015-07-01 08:00,1,24.25,24.3,24,24,828
20150701|2015-07-01 08:30,1,24.2,24.2,23.9,23.9,405
20150701|2015-07-01 09:00,1,23.9,24.2,23.8,24.2,686
20150701|2015-07-01 09:30,1,24.25,24.7,24.15,24.55,1650
20150701|2015-07-01 10:00,1,24.55,24.6,24.05,24.05,2014
20150701|2015-07-01 10:30,1,24.15,24.55,24.05,24.35,1117
20150701|2015-07-01 11:00,1,24.3,24.3,24.3,24.3,50
20150701|2015-07-01 11:30,1,24.4,24.4,24.4,24.4,2
20150701|2015-07-01 12:30,1,24.4,24.4,24.35,24.35,9
20150701|2015-07-01 14:00,1,24.35,24.35,24.35,24.35,4
20150701|2015-07-01 14:30,1,24.2,24.2,24.2,24.2,62
20150701|2015-07-02 02:00,2,24,24.15,23.95,24,321
20150701|2015-07-02 02:30,2,24.05,24.35,24,24.35,669
20150701|2015-07-02 03:00,2,24.4,24.4,24.2,24.35,109
20150701|2015-07-02 03:30,2,24.35,24.4,24.3,24.3,238
20150701|2015-07-02 04:00,2,24.25,24.3,24.15,24.15,828
20150701|2015-07-02 04:30,2,24.2,24.2,24.15,24.15,228
20150701|2015-07-02 05:00,2,24.2,24.2,24.1,24.15,448
20150701|2015-07-02 05:30,2,24.1,24.15,24.1,24.15,251
20150701|2015-07-02 06:00,2,24.1,24.15,24.1,24.15,306
20150701|2015-07-02 06:30,2,24.2,24.35,24.2,24.35,455
20150701|2015-07-02 07:00,2,24.35,24.7,24.35,24.7,245
20150701|2015-07-02 07:30,2,24.5,24.5,24.3,24.4,54
20150701|2015-07-02 08:00,2,24.45,24.7,24.45,24.7,32
20150701|2015-07-02 08:30,2,24.7,24.9,24.6,24.75,755
20150701|2015-07-02 09:00,2,24.85,24.85,24.65,24.8,392
20150701|2015-07-02 09:30,2,24.85,25,24.7,24.8,1113
20150701|2015-07-02 10:00,2,24.85,25.05,24.8,24.95,1507
20150701|2015-07-02 10:30,2,24.9,24.95,24.85,24.9,441
20150701|2015-07-02 11:00,2,24.8,24.9,24.8,24.9,43
20150701|2015-07-02 11:30,2,25,25,25,25,29
20150701|2015-07-02 12:00,2,25,25.1,25,25.1,434
20150701|2015-07-02 12:30,2,25.1,25.15,25.1,25.15,4
20150701|2015-07-02 13:00,2,25,25,25,25,6
20150701|2015-07-02 13:30,2,24.95,24.95,24.8,24.8,24
20150701|2015-07-02 14:30,2,24.85,24.85,24.85,24.85,15
20150701|2015-07-03 02:00,3,25.3,25.3,25.05,25.05,66
20150701|2015-07-03 02:30,3,25.1,25.15,25.05,25.05,317
20150701|2015-07-03 03:00,3,25.1,25.35,25.1,25.35,532
20150701|2015-07-03 03:30,3,25.25,25.45,25.25,25.35,660
20150701|2015-07-03 04:00,3,25.4,25.4,25.35,25.35,111
20150701|2015-07-03 05:00,3,25.35,25.6,25.35,25.6,67
20150701|2015-07-03 05:30,3,25.6,25.6,25.6,25.6,4
20150701|2015-07-03 06:00,3,25.5,25.5,25.45,25.45,229
20150701|2015-07-03 06:30,3,25.55,25.55,25.55,25.55,10
20150701|2015-07-03 07:00,3,25.6,25.65,25.6,25.6,571
20150701|2015-07-03 07:30,3,25.65,25.7,25.6,25.6,156
20150701|2015-07-03 08:00,3,25.6,25.6,25.55,25.6,581
20150701|2015-07-03 08:30,3,25.7,25.95,25.7,25.9,470
20150701|2015-07-03 09:00,3,25.9,25.9,25.7,25.75,495
20150701|2015-07-03 09:30,3,25.8,25.85,25.65,25.65,619
20150701|2015-07-03 10:00,3,25.6,25.6,25.15,25.25,1843
20150701|2015-07-03 10:30,3,25.25,25.65,25.25,25.25,259
20150701|2015-07-03 11:30,3,25.3,25.3,25.3,25.3,50
20150701|2015-07-03 12:00,3,25.3,25.3,25.3,25.3,106
20150701|2015-07-03 13:30,3,25.35,25.35,25.35,25.35,110
20150701|2015-07-06 02:00,6,27.65,27.65,25.8,26.05,1101
20150701|2015-07-06 02:30,6,26,26.25,25.95,26.15,1550
20150701|2015-07-06 03:00,6,26.1,26.2,26.05,26.05,574
20150701|2015-07-06 03:30,6,26.15,26.35,26,26,1463
20150701|2015-07-06 04:00,6,26.05,26.05,25.75,25.9,568
20150701|2015-07-06 04:30,6,25.9,26.05,25.7,25.9,983
20150701|2015-07-06 05:00,6,25.9,26.2,25.9,26.05,863
20150701|2015-07-06 05:30,6,26.1,26.2,26.1,26.1,277
20150701|2015-07-06 06:00,6,26.05,26.15,26.05,26.1,143
20150701|2015-07-06 06:30,6,26.15,26.3,26.15,26.25,69
20150701|2015-07-06 07:00,6,26.25,26.25,26.05,26.05,76
20150701|2015-07-06 07:30,6,26,26.2,26,26.2,204
20150701|2015-07-06 08:00,6,26.15,26.5,26.15,26.4,417
20150701|2015-07-06 08:30,6,26.45,26.6,26.1,26.2,227
20150701|2015-07-06 09:00,6,26.25,26.25,26.05,26.1,1855
20150701|2015-07-06 09:30,6,26,26.05,25.75,25.9,1545
20150701|2015-07-06 10:00,6,25.9,26.3,25.85,26.3,2185
20150701|2015-07-06 10:30,6,26.15,26.3,26.05,26.1,148
20150701|2015-07-06 11:00,6,26.05,26.05,25.95,25.95,11
20150701|2015-07-06 11:30,6,26.1,26.1,26.1,26.1,1
20150701|2015-07-06 12:00,6,26.15,26.25,26.15,26.25,6
20150701|2015-07-06 12:30,6,26.35,26.6,26.35,26.6,32
20150701|2015-07-06 13:00,6,26.75,26.75,26.55,26.55,25
20150701|2015-07-06 13:30,6,26.5,26.55,26.5,26.5,7
20150701|2015-07-06 14:00,6,26.5,26.5,26.3,26.3,18
20150701|2015-07-06 14:30,6,26.25,26.25,26.15,26.15,20
20150701|2015-07-07 02:00,7,25.7,25.95,25.55,25.7,846
20150701|2015-07-07 02:30,7,25.7,25.8,25.65,25.8,81
20150701|2015-07-07 03:00,7,25.8,25.95,25.75,25.9,366
20150701|2015-07-07 03:30,7,25.95,26.25,25.95,26.15,786
20150701|2015-07-07 04:00,7,26.2,26.25,26.15,26.25,368
20150701|2015-07-07 04:30,7,26.3,26.5,26.3,26.45,384
20150701|2015-07-07 05:00,7,26.45,26.6,26.45,26.6,456
20150701|2015-07-07 05:30,7,26.6,26.65,26.55,26.65,79
20150701|2015-07-07 06:00,7,26.7,26.85,26.65,26.7,252
20150701|2015-07-07 06:30,7,26.65,26.75,26.6,26.6,140
20150701|2015-07-07 07:00,7,26.6,26.6,26.35,26.45,238
20150701|2015-07-07 07:30,7,26.45,26.45,26.3,26.45,148
20150701|2015-07-07 08:00,7,26.45,26.5,26.4,26.4,451
20150701|2015-07-07 08:30,7,26.4,26.8,26.4,26.75,328
20150701|2015-07-07 09:00,7,26.8,27.15,26.65,27.15,877
20150701|2015-07-07 09:30,7,27.2,27.6,26.65,26.7,1535
20150701|2015-07-07 10:00,7,26.7,27.25,26.65,27.2,2784
20150701|2015-07-07 10:30,7,27.2,27.35,26.65,26.7,232
20150701|2015-07-07 11:00,7,26.7,26.7,26.7,26.7,1
20150701|2015-07-07 11:30,7,26.55,26.55,26.55,26.55,14
20150701|2015-07-07 12:00,7,26.1,26.4,26,26.4,74
20150701|2015-07-07 12:30,7,26.35,26.35,26.25,26.3,19
20150701|2015-07-07 13:30,7,26.1,26.1,25.9,25.9,60
20150701|2015-07-07 14:00,7,25.8,25.9,25.75,25.75,89
20150701|2015-07-07 14:30,7,25.6,25.8,25.55,25.8,74
20150701|2015-07-08 02:00,8,26.3,27.1,26.3,27.1,79
20150701|2015-07-08 02:30,8,27.15,27.3,26.75,26.9,1012
20150701|2015-07-08 03:00,8,26.8,27.15,26.65,27,88
20150701|2015-07-08 03:30,8,26.95,27,26.8,26.8,309
20150701|2015-07-08 04:00,8,26.7,26.8,26.7,26.8,13
20150701|2015-07-08 04:30,8,26.8,27.05,26.8,26.9,280
20150701|2015-07-08 05:00,8,26.85,27,26.8,26.8,188
20150701|2015-07-08 05:30,8,26.85,27.05,26.65,26.65,239
20150701|2015-07-08 06:00,8,26.6,26.8,26.6,26.8,692
20150701|2015-07-08 06:30,8,26.75,26.8,26.7,26.8,816
20150701|2015-07-08 07:00,8,26.65,26.65,26.45,26.45,352
20150701|2015-07-08 07:30,8,26.45,26.6,26.35,26.5,459
20150701|2015-07-08 08:00,8,26.5,26.65,26.5,26.55,223
20150701|2015-07-08 08:30,8,26.65,26.85,26.4,26.8,939
20150701|2015-07-08 09:00,8,26.9,27.05,26.65,26.75,278
20150701|2015-07-08 09:30,8,26.9,27,26.5,26.55,937
20150701|2015-07-08 10:00,8,26.65,27,26.65,26.9,1482
20150701|2015-07-08 10:30,8,26.9,27.2,26.8,27.1,417
20150701|2015-07-08 11:00,8,27.1,27.15,27,27.05,55
20150701|2015-07-08 11:30,8,27.1,27.2,27.05,27.05,185
20150701|2015-07-08 12:00,8,27.1,27.15,27.05,27.1,66
20150701|2015-07-08 12:30,8,27,27.1,27,27.05,40
20150701|2015-07-08 13:00,8,27.1,27.3,27.1,27.3,37
20150701|2015-07-08 13:30,8,27.45,27.6,27.45,27.6,101
20150701|2015-07-08 14:00,8,27.3,27.5,27.3,27.5,24
20150701|2015-07-08 14:30,8,27.4,27.4,27.4,27.4,1
20150701|2015-07-09 02:00,9,26.85,26.85,26.65,26.7,221
20150701|2015-07-09 02:30,9,26.7,26.7,26.6,26.65,139
20150701|2015-07-09 03:00,9,26.65,26.65,26.45,26.65,360
20150701|2015-07-09 03:30,9,26.55,26.55,26.4,26.4,161
20150701|2015-07-09 04:00,9,26.35,26.35,26.05,26.05,332
20150701|2015-07-09 04:30,9,26,26.1,25.7,25.75,1032
20150701|2015-07-09 05:00,9,25.75,26.05,25.75,26.05,330
20150701|2015-07-09 05:30,9,26.05,26.15,26.05,26.1,50
20150701|2015-07-09 06:00,9,26.1,26.1,25.95,25.95,218
20150701|2015-07-09 06:30,9,26.05,26.05,25.75,25.85,247
20150701|2015-07-09 07:00,9,25.9,26,25.85,25.95,152
20150701|2015-07-09 07:30,9,25.95,25.95,25.7,25.7,994
20150701|2015-07-09 08:00,9,25.7,25.9,25.7,25.9,64
20150701|2015-07-09 08:30,9,25.8,25.9,25.7,25.7,267
20150701|2015-07-09 09:00,9,25.75,26.05,25.75,26.05,1003
20150701|2015-07-09 09:30,9,26.15,26.15,25.8,25.85,1370
20150701|2015-07-09 10:00,9,25.8,25.8,25.25,25.55,1565
20150701|2015-07-09 10:30,9,25.5,25.5,25.35,25.45,306
20150701|2015-07-09 11:00,9,25.5,25.55,25.4,25.4,9
20150701|2015-07-09 11:30,9,25.6,25.6,25.4,25.5,63
20150701|2015-07-09 13:00,9,25.75,25.75,25.75,25.75,101
20150701|2015-07-09 13:30,9,25.7,25.75,25.7,25.75,201
20150701|2015-07-09 14:30,9,25.85,25.85,25.75,25.8,187
20150701|2015-07-10 02:00,10,24,24.6,23.55,24.4,988
20150701|2015-07-10 02:30,10,24.45,24.65,24.4,24.45,517
20150701|2015-07-10 03:00,10,24.4,25,24.4,24.95,1088
20150701|2015-07-10 03:30,10,24.85,24.85,24.75,24.75,144
20150701|2015-07-10 04:00,10,24.8,24.8,24.45,24.5,337
20150701|2015-07-10 04:30,10,24.35,24.55,24.35,24.55,381
20150701|2015-07-10 05:00,10,24.55,24.6,24.5,24.5,23
20150701|2015-07-10 05:30,10,24.55,24.55,24.15,24.15,785
20150701|2015-07-10 06:00,10,24.2,24.25,24.15,24.2,413
20150701|2015-07-10 06:30,10,24.2,24.25,24.2,24.25,560
20150701|2015-07-10 07:00,10,24.2,24.3,24.2,24.3,479
20150701|2015-07-10 07:30,10,24.3,24.35,24.2,24.25,409
20150701|2015-07-10 08:00,10,24.2,24.35,24.2,24.35,526
20150701|2015-07-10 08:30,10,24.3,24.75,24.3,24.75,1114
20150701|2015-07-10 09:00,10,24.75,24.8,24.65,24.65,271
20150701|2015-07-10 09:30,10,24.65,24.7,24.45,24.5,680
20150701|2015-07-10 10:00,10,24.45,24.45,24.2,24.25,1693
20150701|2015-07-10 10:30,10,24.2,24.25,23.7,23.75,415
20150701|2015-07-10 11:00,10,23.75,23.75,23.65,23.7,37
20150701|2015-07-10 11:30,10,23.75,23.75,23.7,23.7,98
20150701|2015-07-10 12:00,10,23.65,23.65,23.4,23.45,483
20150701|2015-07-10 12:30,10,23.45,23.5,23.45,23.5,174
20150701|2015-07-10 13:00,10,23.45,23.45,23.4,23.4,108
20150701|2015-07-10 13:30,10,23.2,23.2,23.2,23.2,3
20150701|2015-07-10 14:00,10,23.1,23.1,23.1,23.1,71
20150701|2015-07-10 14:30,10,23.15,23.2,23.15,23.15,77
20150701|2015-07-13 02:00,13,23.45,23.5,21.3,21.6,3239
20150701|2015-07-13 02:30,13,21.65,22.3,21.6,22.15,1662
20150701|2015-07-13 03:00,13,22.1,22.25,22,22.1,491
20150701|2015-07-13 03:30,13,22,22.35,22,22.2,857
20150701|2015-07-13 04:00,13,22.2,22.2,22.15,22.2,246
20150701|2015-07-13 04:30,13,22.15,22.15,21.95,22,1021
20150701|2015-07-13 05:00,13,21.95,22.2,21.95,22.15,1689
20150701|2015-07-13 05:30,13,22.15,22.35,22.15,22.3,419
20150701|2015-07-13 06:00,13,22.3,22.4,22.25,22.35,145
20150701|2015-07-13 06:30,13,22.25,22.35,22.15,22.3,701
20150701|2015-07-13 07:00,13,22.3,22.5,22.3,22.4,1205
20150701|2015-07-13 07:30,13,22.35,22.4,22.3,22.4,755
20150701|2015-07-13 08:00,13,22.4,22.4,22.1,22.1,644
20150701|2015-07-13 08:30,13,22.1,22.2,21.9,21.9,1749
20150701|2015-07-13 09:00,13,21.9,22,21.75,21.85,622
20150701|2015-07-13 09:30,13,21.9,22.05,21.75,21.75,1280
20150701|2015-07-13 10:00,13,21.8,21.95,21.7,21.85,3742
20150701|2015-07-13 10:30,13,21.95,22,21.8,21.8,494
20150701|2015-07-13 11:00,13,21.9,21.95,21.85,21.85,67
20150701|2015-07-13 12:00,13,21.85,21.85,21.85,21.85,4
20150701|2015-07-13 12:30,13,21.8,21.8,21.8,21.8,3
20150701|2015-07-13 13:00,13,21.8,21.9,21.8,21.9,23
20150701|2015-07-13 13:30,13,21.85,21.9,21.85,21.85,103
20150701|2015-07-13 14:00,13,21.8,21.8,21.8,21.8,31
20150701|2015-07-13 14:30,13,21.8,21.85,21.8,21.85,56
20150701|2015-07-14 02:00,14,21.85,22.15,21.85,22,198
20150701|2015-07-14 02:30,14,21.95,21.95,21.7,21.75,402
20150701|2015-07-14 03:00,14,21.75,21.8,21.65,21.65,88
20150701|2015-07-14 03:30,14,21.65,21.7,21.6,21.6,139
20150701|2015-07-14 04:00,14,21.6,21.6,21.55,21.55,103
20150701|2015-07-14 04:30,14,21.6,21.65,21.55,21.6,550
20150701|2015-07-14 05:00,14,21.6,21.6,21.6,21.6,227
20150701|2015-07-14 05:30,14,21.5,21.5,21.4,21.5,171
20150701|2015-07-14 06:00,14,21.45,21.55,21.4,21.45,384
20150701|2015-07-14 06:30,14,21.4,21.45,21.35,21.45,224
20150701|2015-07-14 07:00,14,21.4,21.45,21.4,21.4,224
20150701|2015-07-14 07:30,14,21.45,21.55,21.4,21.45,271
20150701|2015-07-14 08:00,14,21.45,21.45,21.4,21.45,182
20150701|2015-07-14 08:30,14,21.4,21.45,21.35,21.35,397
20150701|2015-07-14 09:00,14,21.3,21.3,21.2,21.25,971
20150701|2015-07-14 09:30,14,21.2,21.2,20.8,20.85,1644
20150701|2015-07-14 10:00,14,20.85,20.95,20.3,20.4,2736
20150701|2015-07-14 10:30,14,20.35,20.45,20.3,20.4,477
20150701|2015-07-14 11:00,14,20.35,20.5,20.35,20.5,232
20150701|2015-07-14 11:30,14,20.5,20.55,20.5,20.5,429
20150701|2015-07-14 12:00,14,20.7,20.7,20.7,20.7,40
20150701|2015-07-14 12:30,14,20.55,20.65,20.55,20.65,6
20150701|2015-07-14 13:00,14,20.6,20.65,20.6,20.65,50
20150701|2015-07-14 14:00,14,20.6,20.6,20.6,20.6,26
20150701|2015-07-14 14:30,14,20.55,20.6,20.55,20.6,11
20150701|2015-07-15 02:00,15,20.6,20.9,20.6,20.9,343
20150701|2015-07-15 02:30,15,20.85,21.5,20.85,21.35,2431
20150701|2015-07-15 03:00,15,21.35,21.5,20.7,20.8,2186
20150701|2015-07-15 03:30,15,20.8,20.95,20.45,20.5,3176
20150701|2015-07-15 04:00,15,20.5,20.6,20.5,20.6,262
20150701|2015-07-15 04:30,15,20.6,20.8,20.6,20.65,468
20150701|2015-07-15 05:00,15,20.6,20.6,20.45,20.5,314
20150701|2015-07-15 05:30,15,20.5,20.5,20.3,20.35,849
20150701|2015-07-15 06:00,15,20.35,20.45,20.35,20.45,599
20150701|2015-07-15 06:30,15,20.4,20.4,20.4,20.4,107
20150701|2015-07-15 07:00,15,20.4,20.4,20.4,20.4,133
20150701|2015-07-15 07:30,15,20.4,20.4,20.35,20.4,563
20150701|2015-07-15 08:00,15,20.35,20.45,20.35,20.4,446
20150701|2015-07-15 08:30,15,20.4,20.55,20.4,20.4,655
20150701|2015-07-15 09:00,15,20.45,20.75,20.3,20.7,1091
20150701|2015-07-15 09:30,15,20.7,20.75,20.6,20.6,638
20150701|2015-07-15 10:00,15,20.55,20.6,20.3,20.45,1694
20150701|2015-07-15 10:30,15,20.4,20.5,20.4,20.4,324
20150701|2015-07-15 11:00,15,20.4,20.4,20.35,20.35,100
20150701|2015-07-15 11:30,15,20.35,20.5,20.35,20.5,46
20150701|2015-07-15 13:00,15,20.45,20.45,20.45,20.45,7
20150701|2015-07-15 13:30,15,20.5,20.85,20.5,20.85,57
20150701|2015-07-15 14:00,15,20.75,20.75,20.7,20.7,7
20150701|2015-07-15 14:30,15,20.55,20.6,20.45,20.45,45
20150701|2015-07-16 02:00,16,20.25,20.25,18.65,18.65,1675
20150701|2015-07-16 02:30,16,18.65,18.75,18.35,18.75,2075
20150701|2015-07-16 03:00,16,18.85,18.85,18.7,18.7,780
20150701|2015-07-16 03:30,16,18.7,18.75,18.6,18.75,689
20150701|2015-07-16 04:00,16,18.65,18.75,18.65,18.75,589
20150701|2015-07-16 04:30,16,18.75,18.9,18.75,18.8,928
20150701|2015-07-16 05:00,16,18.85,18.95,18.8,18.9,1191
20150701|2015-07-16 05:30,16,18.9,18.95,18.8,18.8,676
20150701|2015-07-16 06:00,16,18.8,18.8,18.8,18.8,11
20150701|2015-07-16 06:30,16,18.85,18.85,18.8,18.8,25
20150701|2015-07-16 07:00,16,18.8,18.8,18.7,18.7,613
20150701|2015-07-16 07:30,16,18.65,18.75,18.6,18.75,2884
20150701|2015-07-16 08:00,16,18.75,18.9,18.65,18.9,1364
20150701|2015-07-16 08:30,16,18.9,19,18.8,18.9,997
20150701|2015-07-16 09:00,16,18.85,19.15,18.85,19.05,1700
20150701|2015-07-16 09:30,16,19.05,19.2,19,19.15,833
20150701|2015-07-16 10:00,16,19.1,19.2,18.9,18.9,4089
20150701|2015-07-16 10:30,16,18.9,18.95,18.8,18.9,345
20150701|2015-07-16 11:00,16,18.9,19,18.9,19,175
20150701|2015-07-16 11:30,16,19.05,19.1,19.05,19.1,252
20150701|2015-07-16 12:00,16,19.1,19.1,19.1,19.1,100
20150701|2015-07-16 13:30,16,18.95,18.95,18.95,18.95,75
20150701|2015-07-16 14:00,16,18.95,18.95,18.9,18.9,103
20150701|2015-07-16 14:30,16,18.9,18.9,18.9,18.9,42
20150701|2015-07-17 02:00,17,18.65,19.05,18.65,18.95,134
20150701|2015-07-17 02:30,17,18.95,19.3,18.95,19.2,764
20150701|2015-07-17 03:00,17,19.2,19.25,19.2,19.2,226
20150701|2015-07-17 03:30,17,19.2,19.2,19.05,19.05,124
20150701|2015-07-17 04:00,17,19.05,19.15,19.05,19.1,270
20150701|2015-07-17 04:30,17,19,19,19,19,3
20150701|2015-07-17 05:00,17,18.95,19,18.95,19,33
20150701|2015-07-17 05:30,17,18.9,18.9,18.7,18.7,685
20150701|2015-07-17 06:00,17,18.7,18.7,18.65,18.65,55
20150701|2015-07-17 06:30,17,18.6,18.65,18.55,18.65,471
20150701|2015-07-17 07:00,17,18.6,18.6,18.35,18.45,567
20150701|2015-07-17 07:30,17,18.45,18.45,18.4,18.4,399
20150701|2015-07-17 08:00,17,18.4,18.55,18.4,18.55,1029
20150701|2015-07-17 08:30,17,18.5,18.8,18.5,18.8,1257
20150701|2015-07-17 09:00,17,18.75,19.05,18.7,19,1922
20150701|2015-07-17 09:30,17,19,19,18.85,18.85,741
20150701|2015-07-17 10:00,17,18.9,19,18.5,18.55,4162
20150701|2015-07-17 10:30,17,18.6,18.95,18.6,18.9,448
20150701|2015-07-17 11:00,17,18.9,19,18.9,19,103
20150701|2015-07-17 11:30,17,19,19,19,19,2
20150701|2015-07-17 12:00,17,18.95,18.95,18.95,18.95,4
20150701|2015-07-17 12:30,17,18.9,18.9,18.9,18.9,140
20150701|2015-07-17 14:00,17,18.95,18.95,18.9,18.9,31
20150701|2015-07-20 03:30,20,18.4,18.4,18,18,945
20150701|2015-07-20 04:00,20,17.95,18.15,17.9,18.1,3416
20150701|2015-07-20 04:30,20,18,18.2,18,18.2,1805
20150701|2015-07-20 05:00,20,18.1,18.2,18.1,18.2,260
20150701|2015-07-20 05:30,20,18.25,18.3,18.1,18.1,134
20150701|2015-07-20 06:00,20,18.2,18.3,18.2,18.25,334
20150701|2015-07-20 06:30,20,18.3,18.3,18.2,18.25,222
20150701|2015-07-20 07:00,20,18.25,18.4,18.25,18.35,303
20150701|2015-07-20 07:30,20,18.4,18.5,18.4,18.5,1322
20150701|2015-07-20 08:00,20,18.5,18.5,18.4,18.45,1106
20150701|2015-07-20 08:30,20,18.45,18.5,18.4,18.5,626
20150701|2015-07-20 09:00,20,18.45,18.7,18.35,18.4,1243
20150701|2015-07-20 09:30,20,18.4,18.65,18.3,18.55,2796
20150701|2015-07-20 10:00,20,18.5,18.55,18.2,18.3,5393
20150701|2015-07-20 10:30,20,18.3,18.4,18.25,18.25,672
20150701|2015-07-20 11:30,20,18.35,18.35,18.25,18.3,14
20150701|2015-07-20 12:30,20,18.3,18.35,18.3,18.35,6
20150701|2015-07-20 14:00,20,18.4,18.4,18.4,18.4,3
20150701|2015-07-20 14:30,20,18.35,18.4,18.35,18.4,13
20150701|2015-07-21 02:00,21,18.2,18.4,17.95,18,1009
20150701|2015-07-21 02:30,21,17.95,18,17.85,18,509
20150701|2015-07-21 03:00,21,18.05,18.05,18,18,464
20150701|2015-07-21 03:30,21,18,18,17.9,17.9,787
20150701|2015-07-21 04:00,21,17.85,17.85,17.65,17.65,742
20150701|2015-07-21 04:30,21,17.65,17.65,17.55,17.6,1047
20150701|2015-07-21 05:00,21,17.65,17.7,17.45,17.55,1016
20150701|2015-07-21 05:30,21,17.55,17.65,17.55,17.6,703
20150701|2015-07-21 06:00,21,17.55,17.55,17.45,17.5,796
20150701|2015-07-21 06:30,21,17.6,17.6,17.5,17.6,1334
20150701|2015-07-21 07:00,21,17.6,17.65,17.5,17.5,529
20150701|2015-07-21 07:30,21,17.5,17.55,17.5,17.55,292
20150701|2015-07-21 08:00,21,17.6,17.7,17.6,17.7,848
20150701|2015-07-21 08:30,21,17.7,17.8,17.6,17.8,1949
20150701|2015-07-21 09:00,21,17.8,17.9,17.7,17.8,366
20150701|2015-07-21 09:30,21,17.8,18.05,17.7,17.9,2944
20150701|2015-07-21 10:00,21,17.9,18.15,17.65,17.75,3653
20150701|2015-07-21 10:30,21,17.7,18,17.7,17.75,127
20150701|2015-07-21 11:00,21,17.75,17.75,17.75,17.75,102
20150701|2015-07-21 11:30,21,17.8,17.8,17.8,17.8,25
20150701|2015-07-21 12:00,21,17.85,18.05,17.85,18.05,303
20150701|2015-07-21 12:30,21,18.1,18.1,18,18,119
20150701|2015-07-21 13:00,21,18.05,18.05,18,18,73
20150701|2015-07-21 13:30,21,18,18.05,18,18,17
20150701|2015-07-21 14:30,21,18,18,17.75,17.75,186
20150701|2015-07-22 02:00,22,18,18.45,18,18.25,415
20150701|2015-07-22 02:30,22,18.25,18.25,17.8,17.8,470
20150701|2015-07-22 03:00,22,17.55,17.65,17.55,17.6,119
20150701|2015-07-22 03:30,22,17.65,17.85,17.65,17.85,105
20150701|2015-07-22 04:00,22,17.75,17.8,17.75,17.8,25
20150701|2015-07-22 04:30,22,17.75,17.8,17.75,17.8,46
20150801|2015-01-02 09:30,2,22.35,22.35,22.35,22.35,16
20150801|2015-01-06 07:30,6,22.6,22.6,22.4,22.4,698
20150801|2015-01-06 09:00,6,22.35,22.35,22.35,22.35,16
20150801|2015-01-06 10:00,6,22.5,22.5,22.5,22.5,2144
20150801|2015-01-07 04:00,7,22.3,22.3,22.3,22.3,34
20150801|2015-01-07 05:00,7,22.1,22.1,22.1,22.1,125
20150801|2015-01-07 05:30,7,22.1,22.1,22.05,22.05,23
20150801|2015-01-07 07:00,7,22,22,22,22,100
20150801|2015-01-07 07:30,7,22.1,22.1,22.1,22.1,56
20150801|2015-01-07 09:30,7,22.3,22.3,22.3,22.3,5
20150801|2015-01-08 10:00,8,21.75,21.75,21.65,21.65,13
20150801|2015-01-09 04:30,9,21.6,21.6,21.6,21.6,3
20150801|2015-01-09 08:00,9,21.65,21.65,21.65,21.65,16
20150801|2015-01-12 06:30,12,21.9,22.15,21.9,22.15,270
20150801|2015-01-12 07:30,12,22.05,22.05,22.05,22.05,47
20150801|2015-01-12 08:00,12,21.95,21.95,21.95,21.95,5
20150801|2015-01-12 08:30,12,22.1,22.3,22.1,22.3,117
20150801|2015-01-12 09:00,12,22.25,22.25,22.15,22.15,1020
20150801|2015-01-12 10:00,12,22.05,22.1,22.05,22.1,7
20150801|2015-01-12 10:30,12,22.05,22.05,22.05,22.05,184
20150801|2015-01-13 03:30,13,21.9,21.9,21.9,21.9,50
20150801|2015-01-13 04:00,13,21.85,21.85,21.85,21.85,100
20150801|2015-01-13 06:00,13,21.9,21.9,21.9,21.9,50
20150801|2015-01-13 10:00,13,21.95,21.95,21.95,21.95,51
20150801|2015-01-14 03:00,14,22.25,22.25,22.05,22.05,624
20150801|2015-01-14 03:30,14,22.1,22.15,22.05,22.1,1517
20150801|2015-01-14 04:00,14,22.1,22.15,22.1,22.1,235
20150801|2015-01-14 04:30,14,22.2,22.2,22.15,22.15,83
20150801|2015-01-14 05:00,14,22.15,22.15,22.1,22.1,150
20150801|2015-01-14 06:00,14,22.2,22.2,22.2,22.2,20
20150801|2015-01-14 06:30,14,22.15,22.15,22.15,22.15,1
20150801|2015-01-14 07:00,14,22.15,22.25,22.15,22.25,203
20150801|2015-01-14 07:30,14,22.3,22.4,22.3,22.35,444
20150801|2015-01-14 08:00,14,22.4,22.4,22.35,22.35,40
20150801|2015-01-14 08:30,14,22.35,22.4,22.35,22.4,468
20150801|2015-01-14 09:00,14,22.25,22.25,22.25,22.25,40
20150801|2015-01-14 09:30,14,22.35,22.4,22.35,22.4,837
20150801|2015-01-14 10:00,14,22.45,22.45,22.4,22.4,316
20150801|2015-01-15 03:30,15,22.05,22.45,22.05,22.2,67
20150801|2015-01-15 04:30,15,22.3,22.3,22.3,22.3,1
20150801|2015-01-15 05:00,15,22.4,22.4,22.4,22.4,12
20150801|2015-01-15 07:30,15,22.25,22.25,22.2,22.2,200
20150801|2015-01-15 08:00,15,22.2,22.25,22.2,22.25,66
20150801|2015-01-15 08:30,15,22.25,22.5,22.25,22.45,1188
20150801|2015-01-15 09:00,15,22.4,22.4,22.25,22.25,118
20150801|2015-01-15 09:30,15,22.15,22.4,22.15,22.4,87
20150801|2015-01-15 10:00,15,22.3,22.3,22.3,22.3,70
20150801|2015-01-16 02:00,16,22.6,22.6,22.6,22.6,200
20150801|2015-01-16 02:30,16,22.6,22.6,22.6,22.6,300
20150801|2015-01-16 03:30,16,22.6,22.6,22.6,22.6,100
20150801|2015-01-16 05:00,16,22.6,22.6,22.6,22.6,100
20150801|2015-01-16 05:30,16,22.6,22.6,22.6,22.6,200
20150801|2015-01-16 06:00,16,22.65,22.65,22.65,22.65,100
20150801|2015-01-16 07:00,16,22.65,22.7,22.65,22.7,303
20150801|2015-01-16 07:30,16,22.65,22.65,22.65,22.65,250
20150801|2015-01-16 08:00,16,22.6,22.6,22.6,22.6,5
20150801|2015-01-16 08:30,16,22.6,22.8,22.6,22.8,391
20150801|2015-01-16 09:00,16,22.7,22.7,22.7,22.7,2
20150801|2015-01-16 10:00,16,22.6,22.6,22.6,22.6,3
20150801|2015-01-19 03:30,19,22.6,22.6,22.6,22.6,50
20150801|2015-01-19 05:30,19,22.6,22.6,22.4,22.5,680
20150801|2015-01-19 06:00,19,22.45,22.45,22.45,22.45,1
20150801|2015-01-19 07:00,19,22.5,22.5,22.5,22.5,2
20150801|2015-01-19 08:00,19,22.45,22.45,22.45,22.45,100
20150801|2015-01-19 10:00,19,22.6,22.6,22.6,22.6,100
20150801|2015-01-20 06:00,20,22.25,22.25,22.25,22.25,3
20150801|2015-01-20 06:30,20,22.15,22.15,22.15,22.15,2
20150801|2015-01-20 08:00,20,22.3,22.35,22.3,22.35,201
20150801|2015-01-20 08:30,20,22.45,22.65,22.45,22.65,107
20150801|2015-01-20 09:30,20,22.8,22.8,22.65,22.65,4
20150801|2015-01-21 07:00,21,22.75,22.75,22.75,22.75,2
20150801|2015-01-21 08:00,21,22.85,22.85,22.85,22.85,33
20150801|2015-01-21 08:30,21,22.8,22.8,22.75,22.75,127
20150801|2015-01-21 09:00,21,22.55,22.55,22.55,22.55,20
20150801|2015-01-21 09:30,21,22.75,22.75,22.75,22.75,4
20150801|2015-01-21 10:00,21,22.45,22.5,22.45,22.5,105
20150801|2015-01-22 02:00,22,22.25,22.25,22.25,22.25,71
20150801|2015-01-22 03:00,22,22.15,22.15,22.15,22.15,1
20150801|2015-01-22 03:30,22,22.15,22.15,22.15,22.15,2
20150801|2015-01-22 04:00,22,22.15,22.15,22.15,22.15,4
20150801|2015-01-22 04:30,22,22.15,22.15,22.15,22.15,100
20150801|2015-01-22 05:30,22,22.25,22.25,22.25,22.25,6
20150801|2015-01-22 06:30,22,22.2,22.2,22.2,22.2,17
20150801|2015-01-22 07:00,22,22.15,22.15,22.15,22.15,1
20150801|2015-01-22 08:30,22,22.05,22.15,22.05,22.15,5
20150801|2015-01-22 09:00,22,21.95,21.95,21.9,21.9,9
20150801|2015-01-22 09:30,22,22.1,22.1,22.1,22.1,2
20150801|2015-01-22 10:00,22,22,22,22,22,40
20150801|2015-01-23 02:30,23,21.8,21.85,21.8,21.85,2
20150801|2015-01-23 03:00,23,21.9,21.9,21.9,21.9,5
20150801|2015-01-23 06:00,23,21.95,21.95,21.95,21.95,8
20150801|2015-01-23 07:00,23,21.9,21.9,21.9,21.9,1
20150801|2015-01-23 08:30,23,21.95,21.95,21.9,21.9,29
20150801|2015-01-23 09:30,23,21.9,21.9,21.9,21.9,1
20150801|2015-01-26 02:00,26,22.2,22.2,22.2,22.2,3
20150801|2015-01-26 02:30,26,22.1,22.1,22.1,22.1,12
20150801|2015-01-26 07:30,26,22.1,22.1,22.1,22.1,200
20150801|2015-01-26 08:30,26,22.1,22.1,22.1,22.1,246
20150801|2015-01-26 09:00,26,22.05,22.1,22.05,22.1,45
20150801|2015-01-26 09:30,26,22,22,22,22,3
20150801|2015-01-26 10:00,26,21.95,21.95,21.95,21.95,3
20150801|2015-01-27 02:00,27,21.85,21.95,21.85,21.95,6
20150801|2015-01-27 02:30,27,21.9,21.9,21.75,21.75,404
20150801|2015-01-27 03:00,27,21.8,21.8,21.8,21.8,599
20150801|2015-01-27 03:30,27,22,22,22,22,2
20150801|2015-01-27 05:00,27,22.1,22.2,22.1,22.2,4
20150801|2015-01-27 05:30,27,22.25,22.25,22.2,22.25,38
20150801|2015-01-27 08:30,27,22.2,22.2,22.2,22.2,20
20150801|2015-01-27 09:30,27,22.3,22.3,22.3,22.3,31
20150801|2015-01-27 10:00,27,22.25,22.3,22.25,22.3,11
20150801|2015-01-28 03:00,28,22.05,22.05,22.05,22.05,10
20150801|2015-01-28 03:30,28,22.2,22.25,22.2,22.25,10
20150801|2015-01-28 04:00,28,22.25,22.25,22.25,22.25,54
20150801|2015-01-28 05:30,28,22.2,22.2,22.2,22.2,1
20150801|2015-01-28 07:00,28,22.2,22.2,22.2,22.2,32
20150801|2015-01-28 07:30,28,22.2,22.2,22.15,22.2,264
20150801|2015-01-28 08:00,28,22.2,22.2,22.1,22.1,112
20150801|2015-01-28 08:30,28,22.1,22.1,22.1,22.1,20
20150801|2015-01-28 09:00,28,22.15,22.2,22.15,22.2,11
20150801|2015-01-28 09:30,28,22.2,22.3,22.15,22.3,245
20150801|2015-01-29 02:00,29,22.95,22.95,22.75,22.85,300
20150801|2015-01-29 02:30,29,22.9,22.95,22.85,22.9,610
20150801|2015-01-29 03:00,29,22.95,23,22.9,22.9,194
20150801|2015-01-29 04:00,29,22.85,22.85,22.85,22.85,99
20150801|2015-01-29 04:30,29,22.85,22.85,22.8,22.8,300
20150801|2015-01-29 06:00,29,22.7,22.8,22.7,22.8,528
20150801|2015-01-29 06:30,29,22.75,22.8,22.75,22.8,20
20150801|2015-01-29 07:00,29,22.85,22.85,22.85,22.85,2
20150801|2015-01-29 07:30,29,22.9,22.9,22.9,22.9,78
20150801|2015-01-29 08:00,29,22.85,22.85,22.8,22.85,1000
20150801|2015-01-29 08:30,29,22.8,22.95,22.65,22.85,308
20150801|2015-01-29 09:00,29,22.85,22.85,22.75,22.75,51
20150801|2015-01-29 09:30,29,22.85,22.95,22.85,22.95,107
20150801|2015-01-30 06:00,30,22.55,22.6,22.55,22.6,23
20150801|2015-01-30 06:30,30,22.65,22.65,22.65,22.65,11
20150801|2015-01-30 07:30,30,22.65,22.65,22.5,22.5,10
20150801|2015-01-30 08:00,30,22.7,22.75,22.7,22.75,21
20150801|2015-01-30 08:30,30,22.7,22.7,22.65,22.65,3
20150801|2015-01-30 09:30,30,22.8,22.8,22.8,22.8,2
20150801|2015-02-02 05:00,2,22.95,22.95,22.95,22.95,3
20150801|2015-02-02 08:30,2,22.95,23.05,22.85,23.05,172
20150801|2015-02-02 09:30,2,22.95,22.95,22.9,22.9,2
20150801|2015-02-03 03:30,3,22.65,22.7,22.65,22.7,7
20150801|2015-02-03 04:30,3,22.65,22.65,22.65,22.65,8
20150801|2015-02-03 06:30,3,22.6,22.6,22.6,22.6,6
20150801|2015-02-03 09:30,3,22.6,22.65,22.6,22.65,2
20150801|2015-02-04 02:00,4,22.8,22.8,22.55,22.75,14
20150801|2015-02-04 04:00,4,22.65,22.65,22.65,22.65,4
20150801|2015-02-04 07:00,4,22.7,22.7,22.7,22.7,16
20150801|2015-02-04 09:00,4,22.65,22.7,22.65,22.7,25
20150801|2015-02-04 09:30,4,22.7,22.75,22.65,22.65,32
20150801|2015-02-04 10:00,4,22.65,22.65,22.55,22.65,224
20150801|2015-02-05 03:00,5,22.9,22.9,22.9,22.9,250
20150801|2015-02-05 08:00,5,22.9,22.9,22.9,22.9,50
20150801|2015-02-05 09:00,5,22.75,22.75,22.75,22.75,1
20150801|2015-02-05 09:30,5,22.8,22.9,22.75,22.75,14
20150801|2015-02-05 10:00,5,22.75,22.75,22.75,22.75,10
20150801|2015-02-06 05:30,6,22.65,22.65,22.65,22.65,3
20150801|2015-02-06 06:30,6,22.6,22.7,22.6,22.7,6
20150801|2015-02-06 07:30,6,22.65,22.65,22.55,22.65,30
20150801|2015-02-06 08:30,6,22.7,22.7,22.7,22.7,3
20150801|2015-02-06 09:00,6,22.6,22.6,22.6,22.6,7
20150801|2015-02-06 09:30,6,22.6,22.6,22.6,22.6,53
20150801|2015-02-09 02:00,9,22.9,22.9,22.9,22.9,3
20150801|2015-02-09 02:30,9,23,23.1,23,23.1,256
20150801|2015-02-09 03:30,9,23.1,23.1,23.1,23.1,3
20150801|2015-02-09 04:30,9,23.05,23.05,23.05,23.05,40
20150801|2015-02-09 05:00,9,23.15,23.25,23.15,23.25,8
20150801|2015-02-09 05:30,9,23.3,23.3,23.3,23.3,1
20150801|2015-02-09 07:30,9,23.2,23.25,23.2,23.25,22
20150801|2015-02-09 09:30,9,23.3,23.3,23.3,23.3,51
20150801|2015-02-09 10:00,9,23.3,23.3,23.3,23.3,4
20150801|2015-02-10 03:00,10,23.2,23.2,23.2,23.2,20
20150801|2015-02-10 03:30,10,23.1,23.1,23.1,23.1,20
20150801|2015-02-10 04:30,10,23.1,23.1,23.1,23.1,20
20150801|2015-02-10 06:00,10,22.95,22.95,22.95,22.95,1
20150801|2015-02-10 07:00,10,22.85,22.85,22.85,22.85,45
20150801|2015-02-10 08:30,10,22.95,23,22.95,23,300
20150801|2015-02-10 09:30,10,23.15,23.15,23.05,23.15,6
20150801|2015-02-10 10:00,10,23.05,23.05,23.05,23.05,70
20150801|2015-02-11 03:30,11,23.05,23.1,22.95,22.95,11
20150801|2015-02-11 05:30,11,23.1,23.2,23.1,23.2,2
20150801|2015-02-11 07:00,11,23.05,23.05,23.05,23.05,446
20150801|2015-02-11 08:30,11,23.05,23.1,23.05,23.05,4
20150801|2015-02-11 09:00,11,23.2,23.2,23.2,23.2,1
20150801|2015-02-11 09:30,11,23.2,23.25,23.2,23.25,12
20150801|2015-02-12 03:00,12,22.85,22.85,22.85,22.85,3
20150801|2015-02-12 03:30,12,23.05,23.05,23.05,23.05,2
20150801|2015-02-12 05:00,12,22.85,22.85,22.85,22.85,10
20150801|2015-02-12 05:30,12,22.85,22.85,22.85,22.85,5
20150801|2015-02-12 10:00,12,22.8,22.85,22.8,22.85,21
20150801|2015-02-13 02:30,13,22.65,22.65,22.6,22.6,3
20150801|2015-02-13 04:30,13,22.65,22.65,22.65,22.65,100
20150801|2015-02-13 05:30,13,22.6,22.6,22.6,22.6,2
20150801|2015-02-13 08:00,13,22.55,22.55,22.55,22.55,50
20150801|2015-02-13 08:30,13,22.55,22.55,22.55,22.55,150
20150801|2015-02-13 09:00,13,22.6,22.6,22.6,22.6,319
20150801|2015-02-13 09:30,13,22.55,22.55,22.55,22.55,11
20150801|2015-02-13 10:00,13,22.55,22.55,22.55,22.55,209
20150801|2015-02-16 02:30,16,22.65,22.65,22.65,22.65,2
20150801|2015-02-16 03:30,16,22.6,22.6,22.6,22.6,2
20150801|2015-02-16 10:00,16,22.55,22.55,22.55,22.55,3
20150801|2015-02-17 02:30,17,22.8,22.9,22.75,22.75,21
20150801|2015-02-17 03:00,17,22.85,22.85,22.85,22.85,100
20150801|2015-02-17 03:30,17,22.65,22.7,22.65,22.7,3
20150801|2015-02-17 05:00,17,22.65,22.65,22.65,22.65,2
20150801|2015-02-17 05:30,17,22.6,22.6,22.6,22.6,1
20150801|2015-02-17 08:00,17,22.6,22.6,22.6,22.6,600
20150801|2015-02-17 08:30,17,22.6,22.65,22.55,22.6,20
20150801|2015-02-17 09:00,17,22.55,22.55,22.55,22.55,21
20150801|2015-02-17 10:00,17,22.5,22.5,22.5,22.5,5
20150801|2015-02-18 02:00,18,22.65,22.65,22.65,22.65,10
20150801|2015-02-18 02:30,18,22.6,22.6,22.55,22.55,6
20150801|2015-02-18 03:00,18,22.5,22.5,22.5,22.5,94
20150801|2015-02-18 04:30,18,22.65,22.65,22.5,22.5,403
20150801|2015-02-18 08:00,18,22.5,22.5,22.5,22.5,3
20150801|2015-02-18 08:30,18,22.45,22.45,22.4,22.4,251
20150801|2015-02-18 10:00,18,22.4,22.4,22.4,22.4,150
20150801|2015-02-19 02:30,19,22.8,22.8,22.8,22.8,1
20150801|2015-02-19 09:30,19,22.4,22.4,22.35,22.35,75
20150801|2015-02-19 10:00,19,22.35,22.4,22.35,22.35,48
20150801|2015-02-20 06:00,20,22.5,22.5,22.5,22.5,7
20150801|2015-02-20 06:30,20,22.6,22.6,22.6,22.6,5
20150801|2015-02-20 10:00,20,22.45,22.45,22.45,22.45,3
20150801|2015-02-23 02:00,23,22.3,22.4,22.3,22.35,23
20150801|2015-02-23 02:30,23,22.4,22.45,22.25,22.25,43
20150801|2015-02-23 03:00,23,22.3,22.3,22.3,22.3,6
20150801|2015-02-23 06:30,23,22.3,22.3,22.3,22.3,3
20150801|2015-02-23 07:00,23,22.3,22.3,22.3,22.3,10
20150801|2015-02-23 08:30,23,22.2,22.2,22.15,22.15,118
20150801|2015-02-23 09:30,23,22.2,22.2,22.2,22.2,2
20150801|2015-02-23 10:00,23,22.2,22.2,22.2,22.2,3
20150801|2015-02-24 02:00,24,22.2,22.2,22.2,22.2,2
20150801|2015-02-24 02:30,24,22.25,22.3,22.25,22.3,9
20150801|2015-02-24 03:00,24,22.3,22.3,22.3,22.3,1
20150801|2015-02-24 04:00,24,22.2,22.2,22.2,22.2,4
20150801|2015-02-24 04:30,24,22.2,22.25,22.15,22.2,11
20150801|2015-02-24 05:00,24,22.2,22.2,22.1,22.1,151
20150801|2015-02-24 06:00,24,22.1,22.1,22.1,22.1,60
20150801|2015-02-24 06:30,24,22.05,22.05,22.05,22.05,30
20150801|2015-02-24 07:00,24,22.05,22.05,22.05,22.05,4
20150801|2015-02-24 07:30,24,22.05,22.05,22.05,22.05,1
20150801|2015-02-24 08:00,24,22.05,22.05,22.05,22.05,9
20150801|2015-02-24 08:30,24,22.05,22.05,22.05,22.05,5
20150801|2015-02-24 09:00,24,22,22,22,22,5
20150801|2015-02-24 10:00,24,21.95,22,21.85,21.9,256
20150801|2015-02-25 02:00,25,21.85,21.85,21.85,21.85,3
20150801|2015-02-25 02:30,25,21.8,21.8,21.75,21.75,208
20150801|2015-02-25 04:30,25,21.8,21.8,21.8,21.8,1
20150801|2015-02-25 06:30,25,21.7,21.7,21.7,21.7,3
20150801|2015-02-25 08:30,25,21.8,21.8,21.8,21.8,3
20150801|2015-02-25 09:00,25,21.8,21.8,21.8,21.8,1000
20150801|2015-02-25 09:30,25,21.7,21.7,21.7,21.7,3
20150801|2015-02-25 10:00,25,21.7,21.7,21.6,21.6,71
20150801|2015-02-25 10:30,25,21.65,21.65,21.65,21.65,8
20150801|2015-02-26 03:00,26,21.55,21.55,21.55,21.55,5
20150801|2015-02-26 04:30,26,21.5,21.5,21.45,21.45,301
20150801|2015-02-26 05:00,26,21.6,21.6,21.6,21.6,5
20150801|2015-02-26 06:00,26,21.5,21.5,21.45,21.45,61
20150801|2015-02-26 08:30,26,21.5,21.5,21.45,21.45,161
20150801|2015-02-26 10:00,26,21.35,21.5,21.35,21.5,406
20150801|2015-02-27 02:00,27,21.45,21.45,21.45,21.45,4
20150801|2015-02-27 06:30,27,21.45,21.45,21.45,21.45,4
20150801|2015-02-27 07:00,27,21.5,21.5,21.5,21.5,3
20150801|2015-02-27 09:00,27,21.45,21.45,21.45,21.45,3
20150801|2015-02-27 10:00,27,21.5,21.5,21.5,21.5,104
20150801|2015-03-02 02:30,2,21.35,21.35,21.35,21.35,1
20150801|2015-03-02 05:30,2,21.45,21.5,21.45,21.5,36
20150801|2015-03-02 06:00,2,21.5,21.55,21.5,21.55,52
20150801|2015-03-02 06:30,2,21.55,21.55,21.55,21.55,2
20150801|2015-03-02 08:00,2,21.6,21.6,21.55,21.55,200
20150801|2015-03-02 08:30,2,21.55,21.55,21.5,21.5,99
20150801|2015-03-02 09:00,2,21.5,21.5,21.4,21.4,6
20150801|2015-03-02 10:00,2,21.5,21.5,21.25,21.25,545
20150801|2015-03-02 10:30,2,21.35,21.35,21.35,21.35,1
20150801|2015-03-03 02:00,3,21.3,21.3,21.3,21.3,1
20150801|2015-03-03 02:30,3,21.3,21.3,21.3,21.3,19
20150801|2015-03-03 03:30,3,21.3,21.4,21.3,21.35,163
20150801|2015-03-03 04:00,3,21.35,21.35,21.35,21.35,49
20150801|2015-03-03 05:00,3,21.4,21.45,21.4,21.45,194
20150801|2015-03-03 07:00,3,21.45,21.45,21.4,21.4,33
20150801|2015-03-03 07:30,3,21.4,21.4,21.4,21.4,332
20150801|2015-03-03 08:00,3,21.35,21.4,21.35,21.4,100
20150801|2015-03-03 08:30,3,21.4,21.45,21.4,21.45,68
20150801|2015-03-03 09:00,3,21.45,21.45,21.4,21.45,219
20150801|2015-03-03 09:30,3,21.45,21.5,21.45,21.5,249
20150801|2015-03-03 10:00,3,21.6,21.7,21.4,21.4,768
20150801|2015-03-04 02:00,4,21.55,21.55,21.55,21.55,1
20150801|2015-03-04 08:30,4,21.65,21.65,21.65,21.65,19
20150801|2015-03-04 09:30,4,21.55,21.55,21.55,21.55,200
20150801|2015-03-04 10:00,4,21.4,21.4,21.3,21.3,496
20150801|2015-03-05 03:00,5,21.35,21.35,21.35,21.35,3
20150801|2015-03-05 07:30,5,21.3,21.3,21.3,21.3,20
20150801|2015-03-05 09:00,5,21.2,21.2,21.15,21.15,36
20150801|2015-03-05 09:30,5,21.1,21.1,21.1,21.1,8
20150801|2015-03-05 10:00,5,21.15,21.15,21.1,21.1,590
20150801|2015-03-05 12:30,5,21,21,20.95,20.95,36
20150801|2015-03-06 07:00,6,21.2,21.2,21.2,21.2,1
20150801|2015-03-06 07:30,6,21.1,21.1,21.1,21.1,7
20150801|2015-03-06 08:00,6,21.3,21.3,21.3,21.3,1
20150801|2015-03-06 08:30,6,21.15,21.15,21.15,21.15,118
20150801|2015-03-06 10:00,6,21.35,21.35,21.35,21.35,1
20150801|2015-03-06 12:30,6,21.6,21.6,21.6,21.6,3
20150801|2015-03-10 03:30,10,21.5,21.55,21.5,21.55,22
20150801|2015-03-10 05:00,10,21.75,21.75,21.75,21.75,101
20150801|2015-03-10 06:00,10,21.8,21.8,21.8,21.8,20
20150801|2015-03-10 06:30,10,21.8,21.8,21.8,21.8,208
20150801|2015-03-10 08:30,10,21.9,21.9,21.9,21.9,5
20150801|2015-03-10 09:00,10,21.9,21.9,21.9,21.9,22
20150801|2015-03-10 09:30,10,21.8,21.8,21.8,21.8,60
20150801|2015-03-11 03:00,11,21.7,21.7,21.7,21.7,2
20150801|2015-03-11 06:00,11,21.55,21.55,21.55,21.55,1
20150801|2015-03-11 06:30,11,21.5,21.5,21.5,21.5,200
20150801|2015-03-11 07:30,11,21.55,21.55,21.55,21.55,101
20150801|2015-03-11 08:30,11,21.65,21.65,21.65,21.65,100
20150801|2015-03-11 09:30,11,21.65,21.65,21.65,21.65,250
20150801|2015-03-11 10:00,11,21.65,21.65,21.6,21.6,214
20150801|2015-03-11 11:00,11,21.65,21.65,21.65,21.65,60
20150801|2015-03-11 11:30,11,21.6,21.6,21.6,21.6,100
20150801|2015-03-11 13:00,11,21.65,21.65,21.65,21.65,18
20150801|2015-03-11 13:30,11,21.7,21.75,21.65,21.75,53
20150801|2015-03-12 03:30,12,21.7,21.7,21.7,21.7,100
20150801|2015-03-12 04:00,12,21.75,21.75,21.75,21.75,20
20150801|2015-03-12 04:30,12,21.7,21.7,21.7,21.7,100
20150801|2015-03-12 05:30,12,21.65,21.65,21.65,21.65,150
20150801|2015-03-12 08:30,12,21.65,21.65,21.65,21.65,100
20150801|2015-03-12 11:00,12,21.65,21.65,21.65,21.65,5
20150801|2015-03-12 11:30,12,21.65,21.65,21.65,21.65,75
20150801|2015-03-12 14:30,12,21.35,21.35,21.35,21.35,2
20150801|2015-03-13 03:00,13,21.5,21.5,21.5,21.5,38
20150801|2015-03-13 04:00,13,21.55,21.55,21.55,21.55,1
20150801|2015-03-13 04:30,13,21.6,21.6,21.6,21.6,1
20150801|2015-03-13 05:00,13,21.6,21.6,21.6,21.6,37
20150801|2015-03-13 09:00,13,21.7,21.7,21.7,21.7,60
20150801|2015-03-13 09:30,13,21.75,21.85,21.7,21.85,299
20150801|2015-03-13 10:00,13,21.85,21.85,21.85,21.85,125
20150801|2015-03-13 11:00,13,21.75,21.75,21.75,21.75,2
20150801|2015-03-16 03:00,16,21.7,21.7,21.7,21.7,2
20150801|2015-03-16 05:30,16,21.55,21.55,21.55,21.55,1
20150801|2015-03-16 07:30,16,21.55,21.55,21.55,21.55,40
20150801|2015-03-16 08:30,16,21.6,21.6,21.6,21.6,20
20150801|2015-03-16 09:00,16,21.6,21.6,21.6,21.6,80
20150801|2015-03-16 10:00,16,21.5,21.5,21.5,21.5,50
20150801|2015-03-16 10:30,16,21.45,21.45,21.45,21.45,7
20150801|2015-03-17 04:00,17,21.55,21.55,21.55,21.55,1
20150801|2015-03-17 04:30,17,21.75,21.75,21.75,21.75,60
20150801|2015-03-17 06:30,17,21.9,21.9,21.9,21.9,200
20150801|2015-03-17 07:00,17,21.85,21.85,21.85,21.85,99
20150801|2015-03-17 07:30,17,21.9,21.9,21.9,21.9,50
20150801|2015-03-17 08:30,17,21.9,21.9,21.85,21.85,401
20150801|2015-03-17 09:00,17,21.8,21.8,21.75,21.75,450
20150801|2015-03-17 09:30,17,21.75,21.75,21.75,21.75,100
20150801|2015-03-17 10:00,17,21.75,21.85,21.75,21.85,310
20150801|2015-03-17 10:30,17,21.85,21.85,21.8,21.8,64
20150801|2015-03-17 14:30,17,21.75,21.75,21.65,21.65,150
20150801|2015-03-18 05:00,18,21.85,21.85,21.85,21.85,52
20150801|2015-03-18 06:00,18,21.9,21.9,21.9,21.9,3
20150801|2015-03-18 06:30,18,21.9,21.9,21.9,21.9,2
20150801|2015-03-18 07:00,18,21.85,21.85,21.85,21.85,1
20150801|2015-03-18 08:30,18,21.85,21.85,21.8,21.85,54
20150801|2015-03-18 09:00,18,21.8,21.85,21.8,21.85,164
20150801|2015-03-18 10:00,18,21.9,21.9,21.9,21.9,60
20150801|2015-03-18 11:30,18,21.9,21.9,21.85,21.85,67
20150801|2015-03-18 14:00,18,21.45,21.5,21.45,21.5,61
20150801|2015-03-18 14:30,18,21.55,21.55,21.55,21.55,28
20150801|2015-03-19 03:00,19,21.5,21.5,21.4,21.4,27
20150801|2015-03-19 03:30,19,21.65,21.65,21.65,21.65,1
20150801|2015-03-19 04:00,19,21.65,21.65,21.65,21.65,1
20150801|2015-03-19 05:00,19,21.7,21.75,21.7,21.75,11
20150801|2015-03-19 06:30,19,21.75,21.75,21.75,21.75,13
20150801|2015-03-19 07:00,19,21.75,21.75,21.75,21.75,9
20150801|2015-03-19 08:00,19,21.85,21.95,21.85,21.95,50
20150801|2015-03-19 08:30,19,21.95,21.95,21.9,21.9,230
20150801|2015-03-19 09:30,19,21.85,21.95,21.85,21.95,99
20150801|2015-03-19 10:30,19,21.95,21.95,21.95,21.95,40
20150801|2015-03-19 11:00,19,21.95,21.95,21.9,21.9,13
20150801|2015-03-19 12:00,19,21.9,21.9,21.9,21.9,1
20150801|2015-03-20 06:30,20,21.75,21.75,21.75,21.75,18
20150801|2015-03-20 07:00,20,21.7,21.7,21.65,21.65,205
20150801|2015-03-20 08:00,20,21.65,21.65,21.65,21.65,50
20150801|2015-03-20 08:30,20,21.6,21.6,21.6,21.6,202
20150801|2015-03-20 09:00,20,21.6,21.6,21.55,21.6,111
20150801|2015-03-20 09:30,20,21.55,21.65,21.55,21.65,42
20150801|2015-03-23 03:00,23,21.7,21.7,21.65,21.65,22
20150801|2015-03-23 04:00,23,21.8,21.8,21.75,21.75,3
20150801|2015-03-23 05:00,23,21.85,21.85,21.85,21.85,4
20150801|2015-03-23 08:00,23,21.75,21.75,21.75,21.75,14
20150801|2015-03-23 08:30,23,21.7,21.7,21.7,21.7,50
20150801|2015-03-23 11:00,23,21.75,21.75,21.7,21.7,258
20150801|2015-03-23 11:30,23,21.75,21.75,21.75,21.75,31
20150801|2015-03-24 03:30,24,21.65,21.65,21.65,21.65,5
20150801|2015-03-24 04:30,24,21.6,21.6,21.55,21.55,223
20150801|2015-03-24 05:00,24,21.45,21.45,21.45,21.45,20
20150801|2015-03-24 06:00,24,21.55,21.55,21.55,21.55,55
20150801|2015-03-25 04:30,25,21.6,21.6,21.6,21.6,6
20150801|2015-03-25 06:00,25,21.65,21.65,21.65,21.65,7
20150801|2015-03-25 06:30,25,21.7,21.75,21.65,21.75,20
20150801|2015-03-25 10:00,25,21.6,21.7,21.6,21.7,21
20150801|2015-03-25 10:30,25,21.8,21.9,21.8,21.9,135
20150801|2015-03-25 11:00,25,21.85,21.85,21.75,21.75,788
20150801|2015-03-25 11:30,25,21.8,21.8,21.8,21.8,1
20150801|2015-03-26 03:00,26,22.15,22.15,22.05,22.15,65
20150801|2015-03-26 04:00,26,22.3,22.3,22.3,22.3,5
20150801|2015-03-26 05:00,26,22.3,22.4,22.2,22.2,152
20150801|2015-03-26 05:30,26,22.2,22.2,22.15,22.15,201
20150801|2015-03-26 06:00,26,22.2,22.2,22.2,22.2,9
20150801|2015-03-26 06:30,26,22.2,22.2,22.2,22.2,300
20150801|2015-03-26 08:00,26,22.1,22.1,22.1,22.1,9
20150801|2015-03-26 08:30,26,22.15,22.15,22.15,22.15,2
20150801|2015-03-26 09:00,26,22.2,22.2,22.15,22.15,76
20150801|2015-03-26 09:30,26,21.9,21.95,21.9,21.95,6
20150801|2015-03-26 10:30,26,22,22,21.95,21.95,61
20150801|2015-03-26 11:00,26,21.9,21.95,21.9,21.9,154
20150801|2015-03-26 11:30,26,21.75,21.75,21.75,21.75,168
20150801|2015-03-26 12:00,26,21.8,21.95,21.8,21.95,6
20150801|2015-03-26 14:00,26,22.1,22.1,22.1,22.1,1
20150801|2015-03-27 03:30,27,21.85,22.05,21.85,22,5
20150801|2015-03-27 04:00,27,21.95,21.95,21.9,21.9,6
20150801|2015-03-27 05:00,27,22.1,22.1,21.95,22.1,4
20150801|2015-03-27 05:30,27,22.05,22.05,22,22,166
20150801|2015-03-27 06:00,27,21.95,21.95,21.9,21.9,150
20150801|2015-03-27 06:30,27,21.9,21.9,21.9,21.9,50
20150801|2015-03-27 07:30,27,21.9,21.9,21.9,21.9,65
20150801|2015-03-27 08:30,27,21.9,21.9,21.9,21.9,51
20150801|2015-03-27 10:30,27,21.9,21.9,21.9,21.9,60
20150801|2015-03-27 11:00,27,21.9,21.9,21.85,21.85,32
20150801|2015-03-30 02:30,30,21.8,21.8,21.75,21.75,29
20150801|2015-03-30 03:30,30,21.65,21.65,21.65,21.65,4
20150801|2015-03-30 05:30,30,21.7,21.7,21.7,21.7,16
20150801|2015-03-30 08:30,30,21.65,21.65,21.65,21.65,2
20150801|2015-03-30 10:00,30,21.65,21.65,21.65,21.65,3
20150801|2015-03-31 02:30,31,21.7,21.7,21.7,21.7,1
20150801|2015-03-31 03:00,31,21.7,21.7,21.7,21.7,1
20150801|2015-03-31 04:30,31,21.9,21.9,21.9,21.9,10
20150801|2015-03-31 05:00,31,21.95,21.95,21.95,21.95,1
20150801|2015-03-31 06:00,31,22,22,22,22,20
20150801|2015-03-31 07:00,31,22.05,22.1,22.05,22.1,15
20150801|2015-03-31 07:30,31,22,22,22,22,50
20150801|2015-03-31 09:30,31,21.8,21.8,21.8,21.8,1
20150801|2015-03-31 10:00,31,21.9,21.9,21.9,21.9,48
20150801|2015-03-31 14:00,31,22.05,22.15,22.05,22.15,35
20150801|2015-04-01 02:00,1,22.15,22.15,22.1,22.1,72
20150801|2015-04-01 02:30,1,22,22,22,22,18
20150801|2015-04-01 03:30,1,22,22,22,22,1
20150801|2015-04-01 04:30,1,21.9,21.9,21.9,21.9,100
20150801|2015-04-01 05:30,1,21.9,21.9,21.9,21.9,100
20150801|2015-04-01 08:30,1,22.15,22.15,22.15,22.15,1
20150801|2015-04-01 09:30,1,22,22,22,22,36
20150801|2015-04-01 10:00,1,21.95,21.95,21.95,21.95,300
20150801|2015-04-02 02:00,2,22.05,22.05,22.05,22.05,20
20150801|2015-04-02 05:30,2,22,22,22,22,7
20150801|2015-04-02 06:00,2,22,22,22,22,36
20150801|2015-04-02 06:30,2,21.95,21.95,21.9,21.95,159
20150801|2015-04-02 07:00,2,21.95,21.95,21.95,21.95,50
20150801|2015-04-02 07:30,2,21.95,21.95,21.95,21.95,50
20150801|2015-04-02 08:30,2,21.95,21.95,21.85,21.85,121
20150801|2015-04-02 09:30,2,21.85,21.9,21.85,21.85,201
20150801|2015-04-02 10:00,2,21.85,21.85,21.8,21.8,520
20150801|2015-04-02 14:30,2,21.85,21.85,21.85,21.85,1
20150801|2015-04-07 02:00,7,21.55,21.6,21.55,21.6,28
20150801|2015-04-07 05:30,7,21.4,21.4,21.4,21.4,20
20150801|2015-04-07 06:30,7,21.35,21.35,21.35,21.35,3
20150801|2015-04-07 07:00,7,21.35,21.35,21.35,21.35,100
20150801|2015-04-07 08:00,7,21.35,21.4,21.35,21.4,105
20150801|2015-04-07 08:30,7,21.4,21.4,21.4,21.4,50
20150801|2015-04-07 09:00,7,21.35,21.35,21.35,21.35,19
20150801|2015-04-07 09:30,7,21.35,21.35,21.25,21.25,182
20150801|2015-04-07 10:00,7,21.3,21.3,21.2,21.2,524
20150801|2015-04-07 10:30,7,21.15,21.2,21.15,21.2,25
20150801|2015-04-07 11:30,7,21.3,21.3,21.3,21.3,1
20150801|2015-04-08 02:00,8,21.25,21.3,21.25,21.3,16
20150801|2015-04-08 08:30,8,21.25,21.25,21.25,21.25,9
20150801|2015-04-08 10:00,8,21.2,21.2,21.05,21.05,1026
20150801|2015-04-09 02:00,9,21.1,21.15,21.1,21.1,84
20150801|2015-04-09 03:00,9,21.15,21.2,21.15,21.2,69
20150801|2015-04-09 03:30,9,21.15,21.2,21.15,21.2,876
20150801|2015-04-09 04:00,9,21.2,21.2,21.2,21.2,250
20150801|2015-04-09 08:30,9,21.15,21.15,21.15,21.15,200
20150801|2015-04-09 09:00,9,21.15,21.15,21.15,21.15,53
20150801|2015-04-09 09:30,9,21.2,21.2,21.2,21.2,1
20150801|2015-04-09 10:00,9,21.25,21.25,21.25,21.25,12
20150801|2015-04-09 10:30,9,21.2,21.2,21.2,21.2,78
20150801|2015-04-09 11:00,9,21.15,21.15,21.15,21.15,1
20150801|2015-04-10 02:00,10,21.05,21.1,21.05,21.05,22
20150801|2015-04-10 02:30,10,21.1,21.1,21.1,21.1,86
20150801|2015-04-10 05:00,10,21.15,21.15,21.15,21.15,12
20150801|2015-04-10 06:30,10,21.1,21.1,21.1,21.1,104
20150801|2015-04-10 07:00,10,21.15,21.15,21.15,21.15,200
20150801|2015-04-10 07:30,10,21.15,21.15,21.15,21.15,3
20150801|2015-04-10 08:00,10,21.1,21.1,21.1,21.1,145
20150801|2015-04-10 08:30,10,21.1,21.1,21.1,21.1,466
20150801|2015-04-10 09:00,10,21.05,21.05,21,21,45
20150801|2015-04-10 09:30,10,21.05,21.05,21.05,21.05,110
20150801|2015-04-10 10:00,10,21,21,20.9,20.9,563
20150801|2015-04-10 11:30,10,20.85,20.85,20.8,20.8,84
20150801|2015-04-10 14:30,10,20.8,20.8,20.8,20.8,64
20150801|2015-04-13 02:00,13,20.75,20.8,20.75,20.8,40
20150801|2015-04-13 05:00,13,20.8,20.8,20.8,20.8,1
20150801|2015-04-13 08:30,13,20.7,20.7,20.7,20.7,239
20150801|2015-04-13 09:00,13,20.65,20.65,20.65,20.65,100
20150801|2015-04-13 09:30,13,20.6,20.65,20.6,20.65,5
20150801|2015-04-13 10:00,13,20.7,20.7,20.7,20.7,104
20150801|2015-04-13 10:30,13,20.7,20.7,20.7,20.7,9
20150801|2015-04-13 13:00,13,21,21,21,21,1
20150801|2015-04-13 13:30,13,21.05,21.05,21.05,21.05,1
20150801|2015-04-13 14:00,13,21.15,21.15,21.15,21.15,1
20150801|2015-04-14 02:00,14,20.85,20.85,20.85,20.85,2
20150801|2015-04-14 02:30,14,20.95,20.95,20.95,20.95,2
20150801|2015-04-14 03:00,14,20.9,20.95,20.9,20.95,3
20150801|2015-04-14 03:30,14,21,21.2,21,21.2,53
20150801|2015-04-14 04:00,14,21.2,21.25,21.1,21.25,43
20150801|2015-04-14 04:30,14,21.25,21.25,21.25,21.25,6
20150801|2015-04-14 05:00,14,21.1,21.1,21.1,21.1,2
20150801|2015-04-14 05:30,14,21.05,21.05,21.05,21.05,111
20150801|2015-04-14 06:00,14,21.1,21.1,21,21,27
20150801|2015-04-14 06:30,14,21.1,21.1,21.1,21.1,8
20150801|2015-04-14 08:30,14,21.15,21.15,21.15,21.15,6
20150801|2015-04-14 09:00,14,21.2,21.25,21.2,21.25,3
20150801|2015-04-14 09:30,14,21.2,21.2,21.2,21.2,35
20150801|2015-04-14 10:00,14,21.2,21.2,21.15,21.15,162
20150801|2015-04-14 10:30,14,21.2,21.25,21.2,21.25,12
20150801|2015-04-14 11:00,14,21.1,21.1,21.1,21.1,55
20150801|2015-04-15 03:30,15,20.95,20.95,20.95,20.95,20
20150801|2015-04-15 04:30,15,20.95,20.95,20.95,20.95,26
20150801|2015-04-15 06:00,15,20.9,20.9,20.9,20.9,480
20150801|2015-04-15 06:30,15,20.9,20.9,20.9,20.9,10
20150801|2015-04-15 07:30,15,20.9,20.9,20.9,20.9,8
20150801|2015-04-15 08:00,15,20.85,20.9,20.85,20.9,95
20150801|2015-04-15 08:30,15,20.9,20.9,20.9,20.9,303
20150801|2015-04-15 09:00,15,20.9,20.9,20.9,20.9,63
20150801|2015-04-15 09:30,15,20.85,20.85,20.85,20.85,110
20150801|2015-04-15 10:00,15,20.85,21.05,20.85,21.05,520
20150801|2015-04-15 10:30,15,21.05,21.05,21,21.05,50
20150801|2015-04-15 11:00,15,21,21,20.95,20.95,23
20150801|2015-04-15 12:00,15,20.95,20.95,20.95,20.95,25
20150801|2015-04-16 02:00,16,21.05,21.05,21.05,21.05,94
20150801|2015-04-16 02:30,16,21.15,21.15,21.15,21.15,14
20150801|2015-04-16 03:30,16,21.05,21.15,21.05,21.15,129
20150801|2015-04-16 04:00,16,21.15,21.15,21.15,21.15,7
20150801|2015-04-16 04:30,16,21.2,21.2,21.2,21.2,38
20150801|2015-04-16 05:00,16,21.25,21.35,21.25,21.35,153
20150801|2015-04-16 05:30,16,21.4,21.45,21.4,21.45,205
20150801|2015-04-16 06:00,16,21.45,21.45,21.45,21.45,4
20150801|2015-04-16 07:00,16,21.45,21.45,21.45,21.45,39
20150801|2015-04-16 07:30,16,21.4,21.4,21.4,21.4,100
20150801|2015-04-16 08:30,16,21.35,21.4,21.35,21.4,71
20150801|2015-04-16 09:30,16,21.4,21.4,21.4,21.4,6
20150801|2015-04-16 10:00,16,21.35,21.35,21.35,21.35,162
20150801|2015-04-16 11:00,16,21.35,21.35,21.35,21.35,160
20150801|2015-04-16 14:00,16,21.25,21.25,21.25,21.25,1
20150801|2015-04-16 14:30,16,21.3,21.3,21.3,21.3,2
20150801|2015-04-17 02:30,17,21.4,21.4,21.4,21.4,2
20150801|2015-04-17 03:00,17,21.45,21.45,21.45,21.45,8
20150801|2015-04-17 04:00,17,21.45,21.55,21.45,21.5,173
20150801|2015-04-17 04:30,17,21.45,21.55,21.45,21.5,153
20150801|2015-04-17 05:00,17,21.5,22.1,21.5,22.1,317
20150801|2015-04-17 05:30,17,21.95,22,21.85,21.85,57
20150801|2015-04-17 06:00,17,21.75,21.75,21.75,21.75,3
20150801|2015-04-17 06:30,17,21.7,21.7,21.7,21.7,15
20150801|2015-04-17 07:30,17,21.65,21.65,21.65,21.65,100
20150801|2015-04-17 08:00,17,21.6,21.6,21.55,21.55,221
20150801|2015-04-17 08:30,17,21.55,21.75,21.55,21.75,120
20150801|2015-04-17 09:00,17,21.75,21.75,21.75,21.75,9
20150801|2015-04-17 09:30,17,21.7,21.7,21.65,21.65,56
20150801|2015-04-17 10:00,17,21.7,21.75,21.65,21.7,1445
20150801|2015-04-17 10:30,17,21.7,21.7,21.65,21.7,250
20150801|2015-04-17 11:00,17,21.65,21.65,21.65,21.65,27
20150801|2015-04-17 12:30,17,21.65,21.75,21.65,21.75,34
20150801|2015-04-17 13:00,17,21.75,21.75,21.7,21.7,28
20150801|2015-04-17 13:30,17,21.75,21.75,21.75,21.75,25
20150801|2015-04-17 14:30,17,21.7,21.7,21.7,21.7,49
20150801|2015-04-20 02:00,20,21.6,21.6,21.45,21.5,59
20150801|2015-04-20 02:30,20,21.45,21.45,21.45,21.45,330
20150801|2015-04-20 03:00,20,21.5,21.5,21.5,21.5,2
20150801|2015-04-20 04:30,20,21.45,21.45,21.45,21.45,7
20150801|2015-04-20 05:00,20,21.5,21.5,21.45,21.45,7
20150801|2015-04-20 07:30,20,21.5,21.5,21.5,21.5,22
20150801|2015-04-20 08:00,20,21.45,21.45,21.45,21.45,11
20150801|2015-04-20 08:30,20,21.45,21.5,21.3,21.3,64
20150801|2015-04-20 09:00,20,21.35,21.35,21.35,21.35,200
20150801|2015-04-20 09:30,20,21.4,21.4,21.35,21.35,111
20150801|2015-04-20 10:00,20,21.35,21.35,21.35,21.35,600
20150801|2015-04-20 10:30,20,21.35,21.35,21.35,21.35,69
20150801|2015-04-20 11:00,20,21.4,21.4,21.35,21.35,90
20150801|2015-04-20 12:00,20,21.3,21.3,21.3,21.3,120
20150801|2015-04-20 12:30,20,21.35,21.35,21.35,21.35,110
20150801|2015-04-21 02:00,21,21.25,21.3,21.2,21.25,9
20150801|2015-04-21 04:00,21,21.35,21.45,21.35,21.45,204
20150801|2015-04-21 04:30,21,21.45,21.5,21.45,21.5,30
20150801|2015-04-21 05:00,21,21.3,21.3,21.3,21.3,3
20150801|2015-04-21 06:00,21,21.35,21.35,21.35,21.35,31
20150801|2015-04-21 07:00,21,21.3,21.3,21.3,21.3,16
20150801|2015-04-21 08:30,21,21.3,21.4,21.3,21.4,263
20150801|2015-04-21 09:30,21,21.4,21.4,21.4,21.4,105
20150801|2015-04-21 10:00,21,21.35,21.35,21.3,21.35,400
20150801|2015-04-21 10:30,21,21.4,21.4,21.4,21.4,55
20150801|2015-04-22 02:00,22,21.3,21.4,21.3,21.35,73
20150801|2015-04-22 03:00,22,21.45,21.5,21.45,21.45,203
20150801|2015-04-22 03:30,22,21.5,21.5,21.5,21.5,12
20150801|2015-04-22 04:00,22,21.5,21.5,21.5,21.5,1
20150801|2015-04-22 04:30,22,21.45,21.45,21.45,21.45,2
20150801|2015-04-22 05:00,22,21.5,21.5,21.5,21.5,6
20150801|2015-04-22 05:30,22,21.5,21.5,21.5,21.5,2
20150801|2015-04-22 06:30,22,21.45,21.45,21.45,21.45,5
20150801|2015-04-22 07:00,22,21.4,21.4,21.35,21.35,20
20150801|2015-04-22 09:00,22,21.45,21.45,21.45,21.45,50
20150801|2015-04-22 09:30,22,21.4,21.4,21.4,21.4,2
20150801|2015-04-22 10:00,22,21.45,21.5,21.45,21.5,166
20150801|2015-04-22 10:30,22,21.5,21.5,21.5,21.5,2
20150801|2015-04-23 03:00,23,21.55,21.6,21.5,21.55,48
20150801|2015-04-23 03:30,23,21.55,21.55,21.45,21.45,62
20150801|2015-04-23 04:00,23,21.45,21.45,21.45,21.45,55
20150801|2015-04-23 04:30,23,21.45,21.45,21.45,21.45,2
20150801|2015-04-23 05:00,23,21.45,21.6,21.45,21.55,36
20150801|2015-04-23 05:30,23,21.6,21.6,21.6,21.6,6
20150801|2015-04-23 06:00,23,21.6,21.65,21.6,21.6,107
20150801|2015-04-23 08:00,23,21.5,21.5,21.5,21.5,10
20150801|2015-04-23 09:00,23,21.45,21.45,21.45,21.45,129
20150801|2015-04-23 09:30,23,21.45,21.5,21.45,21.5,19
20150801|2015-04-23 10:30,23,21.45,21.5,21.45,21.5,19
20150801|2015-04-23 11:00,23,21.4,21.4,21.4,21.4,8
20150801|2015-04-23 11:30,23,21.45,21.45,21.45,21.45,30
20150801|2015-04-23 12:30,23,21.4,21.4,21.4,21.4,1
20150801|2015-04-23 14:30,23,21.45,21.45,21.45,21.45,6
20150801|2015-04-23 15:00,23,21.45,21.45,21.45,21.45,2
20150801|2015-04-24 02:00,24,21.45,21.55,21.45,21.55,43
20150801|2015-04-24 02:30,24,21.4,21.4,21.4,21.4,50
20150801|2015-04-24 03:00,24,21.4,21.4,21.3,21.35,91
20150801|2015-04-24 03:30,24,21.3,21.3,21.3,21.3,1
20150801|2015-04-24 04:00,24,21.35,21.35,21.35,21.35,8
20150801|2015-04-24 04:30,24,21.4,21.4,21.4,21.4,24
20150801|2015-04-24 05:00,24,21.4,21.45,21.4,21.4,72
20150801|2015-04-24 05:30,24,21.4,21.4,21.4,21.4,106
20150801|2015-04-24 07:00,24,21.35,21.35,21.35,21.35,1
20150801|2015-04-24 08:00,24,21.4,21.4,21.4,21.4,2
20150801|2015-04-24 08:30,24,21.4,21.4,21.4,21.4,200
20150801|2015-04-24 09:00,24,21.4,21.4,21.4,21.4,114
20150801|2015-04-24 10:00,24,21.35,21.35,21.35,21.35,20
20150801|2015-04-24 10:30,24,21.3,21.3,21.25,21.25,63
20150801|2015-04-24 11:00,24,21.25,21.25,21.25,21.25,4
20150801|2015-04-24 11:30,24,21.25,21.25,21.25,21.25,31
20150801|2015-04-27 02:00,27,21.3,21.45,21.3,21.4,266
20150801|2015-04-27 02:30,27,21.5,21.5,21.45,21.45,27
20150801|2015-04-27 03:00,27,21.45,21.45,21.45,21.45,100
20150801|2015-04-27 04:00,27,21.35,21.35,21.35,21.35,5
20150801|2015-04-27 06:00,27,21.3,21.3,21.3,21.3,4
20150801|2015-04-27 07:00,27,21.3,21.3,21.25,21.3,8
20150801|2015-04-27 08:00,27,21.2,21.25,21.2,21.25,23
20150801|2015-04-27 08:30,27,21.2,21.2,21.2,21.2,14
20150801|2015-04-27 09:00,27,21.1,21.15,21.1,21.15,29
20150801|2015-04-27 09:30,27,21.2,21.2,21.2,21.2,145
20150801|2015-04-27 10:00,27,21.2,21.2,21.1,21.15,598
20150801|2015-04-27 10:30,27,21.15,21.15,21.15,21.15,2
20150801|2015-04-27 12:00,27,21.25,21.25,21.25,21.25,55
20150801|2015-04-28 02:00,28,21.3,21.3,21.25,21.3,255
20150801|2015-04-28 02:30,28,21.3,21.3,21.3,21.3,24
20150801|2015-04-28 03:00,28,21.3,21.3,21.2,21.2,122
20150801|2015-04-28 04:00,28,21.3,21.3,21.3,21.3,50
20150801|2015-04-28 04:30,28,21.25,21.25,21.25,21.25,3
20150801|2015-04-28 05:30,28,21.35,21.35,21.35,21.35,1
20150801|2015-04-28 06:00,28,21.4,21.4,21.4,21.4,2
20150801|2015-04-28 07:00,28,21.3,21.3,21.3,21.3,25
20150801|2015-04-28 08:00,28,21.3,21.3,21.3,21.3,100
20150801|2015-04-28 08:30,28,21.35,21.35,21.35,21.35,101
20150801|2015-04-28 09:00,28,21.4,21.55,21.4,21.45,37
20150801|2015-04-28 09:30,28,21.4,21.4,21.35,21.35,6
20150801|2015-04-28 10:00,28,21.25,21.3,21.25,21.3,150
20150801|2015-04-28 10:30,28,21.3,21.3,21.25,21.25,104
20150801|2015-04-28 11:00,28,21.25,21.25,21.25,21.25,116
20150801|2015-04-28 12:30,28,21.25,21.25,21.25,21.25,10
20150801|2015-04-29 02:00,29,21.2,21.3,21.2,21.3,110
20150801|2015-04-29 02:30,29,21.3,21.3,21.3,21.3,18
20150801|2015-04-29 03:00,29,21.2,21.2,21.2,21.2,243
20150801|2015-04-29 03:30,29,21.2,21.2,21.2,21.2,201
20150801|2015-04-29 04:00,29,21.3,21.3,21.3,21.3,199
20150801|2015-04-29 05:00,29,21.3,21.3,21.3,21.3,200
20150801|2015-04-29 05:30,29,21.2,21.2,21.2,21.2,1
20150801|2015-04-29 06:00,29,21.35,21.35,21.35,21.35,27
20150801|2015-04-29 06:30,29,21.4,21.4,21.4,21.4,10
20150801|2015-04-29 07:30,29,21.45,21.5,21.4,21.4,106
20150801|2015-04-29 08:00,29,21.45,21.6,21.45,21.55,374
20150801|2015-04-29 08:30,29,21.5,21.5,21.45,21.45,148
20150801|2015-04-29 09:00,29,21.5,21.8,21.5,21.8,1509
20150801|2015-04-29 09:30,29,21.7,21.7,21.6,21.7,337
20150801|2015-04-29 10:00,29,21.65,21.65,21.55,21.6,282
20150801|2015-04-29 11:30,29,21.75,21.75,21.75,21.75,2
20150801|2015-04-29 12:00,29,21.6,21.6,21.6,21.6,15
20150801|2015-04-29 12:30,29,21.6,21.6,21.6,21.6,75
20150801|2015-04-29 13:00,29,21.55,21.55,21.55,21.55,586
20150801|2015-04-29 13:30,29,21.55,21.55,21.55,21.55,105
20150801|2015-04-29 14:30,29,21.55,21.55,21.4,21.4,147
20150801|2015-04-30 02:00,30,21.65,21.85,21.65,21.85,252
20150801|2015-04-30 02:30,30,21.8,21.8,21.8,21.8,7
20150801|2015-04-30 03:00,30,21.8,21.8,21.8,21.8,1
20150801|2015-04-30 03:30,30,21.7,21.7,21.6,21.6,310
20150801|2015-04-30 04:30,30,21.6,21.6,21.6,21.6,8
20150801|2015-04-30 05:00,30,21.6,21.65,21.6,21.6,257
20150801|2015-04-30 05:30,30,21.55,21.55,21.55,21.55,2
20150801|2015-04-30 06:00,30,21.55,21.55,21.5,21.55,487
20150801|2015-04-30 06:30,30,21.55,21.55,21.55,21.55,10
20150801|2015-04-30 08:00,30,21.55,21.6,21.55,21.6,131
20150801|2015-04-30 08:30,30,21.55,21.65,21.5,21.65,211
20150801|2015-04-30 09:00,30,21.7,21.7,21.65,21.65,8
20150801|2015-04-30 09:30,30,21.65,21.65,21.65,21.65,1
20150801|2015-04-30 10:00,30,21.6,21.65,21.6,21.6,17
20150801|2015-04-30 10:30,30,21.55,21.55,21.55,21.55,2
20150801|2015-04-30 11:30,30,21.7,21.7,21.7,21.7,1
20150801|2015-04-30 12:00,30,21.7,21.7,21.7,21.7,5
20150801|2015-04-30 13:00,30,21.7,21.7,21.7,21.7,10
20150801|2015-04-30 14:30,30,21.8,21.8,21.8,21.8,24
20150801|2015-05-04 02:00,4,21.4,21.6,21.4,21.6,27
20150801|2015-05-04 02:30,4,21.5,21.5,21.45,21.45,4
20150801|2015-05-04 03:00,4,21.5,21.6,21.5,21.55,9
20150801|2015-05-04 03:30,4,21.45,21.45,21.45,21.45,26
20150801|2015-05-04 04:30,4,21.35,21.35,21.35,21.35,16
20150801|2015-05-04 05:30,4,21.3,21.3,21.25,21.25,286
20150801|2015-05-04 06:00,4,21.3,21.3,21.25,21.25,151
20150801|2015-05-04 06:30,4,21.2,21.2,21.2,21.2,10
20150801|2015-05-04 08:30,4,21.3,21.3,21.3,21.3,227
20150801|2015-05-04 09:00,4,21.35,21.35,21.25,21.25,17
20150801|2015-05-04 09:30,4,21.35,21.35,21.35,21.35,1
20150801|2015-05-04 10:00,4,21.35,21.35,21.25,21.25,900
20150801|2015-05-04 10:30,4,21.3,21.3,21.3,21.3,25
20150801|2015-05-04 12:30,4,21.5,21.5,21.5,21.5,1
20150801|2015-05-05 02:00,5,21.3,21.4,21.3,21.4,112
20150801|2015-05-05 02:30,5,21.35,21.35,21.3,21.3,265
20150801|2015-05-05 03:00,5,21.3,21.3,21.2,21.2,40
20150801|2015-05-05 03:30,5,21.15,21.15,21.15,21.15,100
20150801|2015-05-05 04:30,5,21.25,21.25,21.25,21.25,1
20150801|2015-05-05 05:30,5,21.3,21.3,21.3,21.3,9
20150801|2015-05-05 07:00,5,21.25,21.25,21.25,21.25,25
20150801|2015-05-05 07:30,5,21.3,21.45,21.3,21.45,398
20150801|2015-05-05 09:00,5,21.5,21.5,21.5,21.5,2
20150801|2015-05-05 09:30,5,21.55,21.6,21.55,21.55,44
20150801|2015-05-05 10:00,5,21.6,21.75,21.6,21.75,158
20150801|2015-05-05 10:30,5,21.7,21.75,21.7,21.75,27
20150801|2015-05-05 11:00,5,21.7,21.7,21.7,21.7,1
20150801|2015-05-06 02:00,6,21.75,21.75,21.7,21.75,34
20150801|2015-05-06 02:30,6,21.75,21.75,21.75,21.75,4
20150801|2015-05-06 03:30,6,21.8,21.85,21.8,21.8,13
20150801|2015-05-06 04:00,6,21.75,21.75,21.65,21.65,14
20150801|2015-05-06 04:30,6,21.65,21.65,21.55,21.55,225
20150801|2015-05-06 05:00,6,21.6,21.6,21.55,21.55,2
20150801|2015-05-06 06:00,6,21.6,21.6,21.55,21.55,6
20150801|2015-05-06 06:30,6,21.5,21.5,21.5,21.5,9
20150801|2015-05-06 07:00,6,21.5,21.5,21.5,21.5,32
20150801|2015-05-06 07:30,6,21.55,21.55,21.55,21.55,1
20150801|2015-05-06 08:00,6,21.6,21.6,21.6,21.6,6
20150801|2015-05-06 08:30,6,21.6,21.8,21.6,21.75,122
20150801|2015-05-06 09:00,6,21.85,21.85,21.85,21.85,3
20150801|2015-05-06 09:30,6,21.85,21.85,21.85,21.85,2
20150801|2015-05-06 10:00,6,21.75,21.9,21.75,21.9,72
20150801|2015-05-06 10:30,6,21.9,21.9,21.85,21.85,4
20150801|2015-05-06 11:00,6,21.9,21.9,21.9,21.9,2
20150801|2015-05-06 12:30,6,22.15,22.15,22.15,22.15,1
20150801|2015-05-06 13:00,6,22.1,22.2,22.1,22.2,4
20150801|2015-05-06 14:00,6,22.15,22.15,22.15,22.15,1
20150801|2015-05-06 14:30,6,22.05,22.05,21.8,21.8,84
20150801|2015-05-07 02:00,7,22.15,22.25,22.15,22.25,230
20150801|2015-05-07 02:30,7,22.1,22.1,22.1,22.1,15
20150801|2015-05-07 04:30,7,22.25,22.25,22.2,22.25,12
20150801|2015-05-07 06:00,7,22.05,22.05,22.05,22.05,1
20150801|2015-05-07 07:00,7,21.95,21.95,21.95,21.95,2
20150801|2015-05-07 07:30,7,21.85,21.9,21.8,21.9,32
20150801|2015-05-07 08:30,7,21.9,21.95,21.85,21.9,48
20150801|2015-05-07 09:00,7,21.85,21.85,21.8,21.8,1363
20150801|2015-05-07 09:30,7,21.8,21.85,21.75,21.75,585
20150801|2015-05-07 10:00,7,21.8,21.8,21.75,21.75,321
20150801|2015-05-07 10:30,7,21.8,21.8,21.75,21.75,48
20150801|2015-05-07 11:00,7,21.8,21.8,21.8,21.8,4
20150801|2015-05-07 12:00,7,21.7,21.7,21.7,21.7,8
20150801|2015-05-07 12:30,7,21.7,21.7,21.7,21.7,8
20150801|2015-05-07 13:00,7,21.65,21.65,21.65,21.65,1
20150801|2015-05-07 13:30,7,21.7,21.7,21.7,21.7,2
20150801|2015-05-07 14:30,7,21.8,21.8,21.8,21.8,2
20150801|2015-05-08 02:00,8,21.6,21.65,21.6,21.65,239
20150801|2015-05-08 02:30,8,21.65,21.65,21.65,21.65,12
20150801|2015-05-08 03:00,8,21.7,21.7,21.7,21.7,3
20150801|2015-05-08 03:30,8,21.65,21.65,21.65,21.65,7
20150801|2015-05-08 04:30,8,21.65,21.7,21.65,21.65,67
20150801|2015-05-08 05:00,8,21.65,21.65,21.65,21.65,1
20150801|2015-05-08 05:30,8,21.6,21.6,21.6,21.6,16
20150801|2015-05-08 06:30,8,21.6,21.7,21.6,21.6,183
20150801|2015-05-08 07:30,8,21.6,21.6,21.35,21.4,387
20150801|2015-05-08 08:00,8,21.45,21.5,21.4,21.45,127
20150801|2015-05-08 08:30,8,21.45,21.45,21.4,21.4,49
20150801|2015-05-08 09:00,8,21.4,21.4,21.35,21.35,15
20150801|2015-05-08 09:30,8,21.35,21.35,21.3,21.3,151
20150801|2015-05-08 10:00,8,21.2,21.25,21.2,21.25,768
20150801|2015-05-08 10:30,8,21.25,21.25,21.2,21.2,55
20150801|2015-05-08 11:00,8,21.25,21.25,21.25,21.25,2
20150801|2015-05-08 12:30,8,21.35,21.35,21.35,21.35,1
20150801|2015-05-08 14:30,8,21.25,21.3,21.25,21.25,24
20150801|2015-05-11 02:00,11,21.3,21.35,21.3,21.35,68
20150801|2015-05-11 02:30,11,21.4,21.4,21.4,21.4,3
20150801|2015-05-11 04:30,11,21.4,21.4,21.4,21.4,2
20150801|2015-05-11 08:30,11,21.35,21.35,21.35,21.35,2
20150801|2015-05-11 10:00,11,21.25,21.25,21.2,21.2,210
20150801|2015-05-11 10:30,11,21.2,21.2,21.2,21.2,15
20150801|2015-05-11 12:30,11,21.3,21.3,21.3,21.3,15
20150801|2015-05-11 13:00,11,21.3,21.3,21.3,21.3,5
20150801|2015-05-11 13:30,11,21.35,21.35,21.35,21.35,14
20150801|2015-05-11 14:00,11,21.3,21.3,21.3,21.3,6
20150801|2015-05-11 14:30,11,21.35,21.35,21.35,21.35,6
20150801|2015-05-12 02:00,12,21.6,21.7,21.55,21.55,321
20150801|2015-05-12 02:30,12,21.65,21.65,21.65,21.65,200
20150801|2015-05-12 03:00,12,21.65,21.65,21.65,21.65,100
20150801|2015-05-12 03:30,12,21.7,21.7,21.7,21.7,100
20150801|2015-05-12 04:00,12,21.7,21.7,21.7,21.7,1
20150801|2015-05-12 04:30,12,21.8,21.8,21.7,21.7,26
20150801|2015-05-12 05:00,12,21.7,21.7,21.7,21.7,33
20150801|2015-05-12 05:30,12,21.65,21.65,21.65,21.65,3
20150801|2015-05-12 06:30,12,21.7,21.7,21.7,21.7,225
20150801|2015-05-12 07:00,12,21.6,21.6,21.5,21.55,32
20150801|2015-05-12 07:30,12,21.6,21.6,21.6,21.6,25
20150801|2015-05-12 08:00,12,21.45,21.45,21.45,21.45,1
20150801|2015-05-12 08:30,12,21.6,21.6,21.6,21.6,4
20150801|2015-05-12 09:00,12,21.6,21.65,21.6,21.65,221
20150801|2015-05-12 09:30,12,21.65,21.65,21.6,21.6,632
20150801|2015-05-12 10:00,12,21.55,21.55,21.55,21.55,150
20150801|2015-05-12 12:30,12,21.45,21.45,21.45,21.45,25
20150801|2015-05-13 02:00,13,21.45,21.45,21.45,21.45,101
20150801|2015-05-13 02:30,13,21.4,21.45,21.4,21.45,104
20150801|2015-05-13 03:00,13,21.35,21.35,21.35,21.35,4
20150801|2015-05-13 03:30,13,21.4,21.4,21.4,21.4,6
20150801|2015-05-13 04:00,13,21.4,21.45,21.4,21.45,12
20150801|2015-05-13 04:30,13,21.35,21.35,21.35,21.35,16
20150801|2015-05-13 05:30,13,21.4,21.4,21.4,21.4,20
20150801|2015-05-13 06:30,13,21.45,21.45,21.45,21.45,2
20150801|2015-05-13 07:00,13,21.3,21.3,21.3,21.3,28
20150801|2015-05-13 07:30,13,21.35,21.5,21.35,21.5,44
20150801|2015-05-13 08:00,13,21.5,21.5,21.5,21.5,22
20150801|2015-05-13 08:30,13,21.45,21.45,21.35,21.4,90
20150801|2015-05-13 09:30,13,21.5,21.65,21.5,21.65,41
20150801|2015-05-13 10:00,13,21.7,21.7,21.6,21.7,20
20150801|2015-05-13 10:30,13,21.6,21.6,21.6,21.6,1
20150801|2015-05-13 11:30,13,21.65,21.65,21.65,21.65,7
20150801|2015-05-14 02:00,14,21.25,21.75,20.95,21.55,123
20150801|2015-05-14 02:30,14,21.55,21.65,21.5,21.55,58
20150801|2015-05-14 04:30,14,21.45,21.45,21.45,21.45,32
20150801|2015-05-14 07:30,14,21.4,21.4,21.4,21.4,2
20150801|2015-05-14 08:00,14,21.35,21.35,21.35,21.35,4
20150801|2015-05-14 08:30,14,21.35,21.4,21.35,21.35,60
20150801|2015-05-14 09:00,14,21.3,21.3,21.25,21.25,4
20150801|2015-05-14 09:30,14,21.25,21.3,21.25,21.25,5
20150801|2015-05-14 10:00,14,21.35,21.35,21.35,21.35,1
20150801|2015-05-14 11:00,14,21.35,21.35,21.35,21.35,2
20150801|2015-05-14 11:30,14,21.35,21.35,21.35,21.35,2
20150801|2015-05-14 12:00,14,21.35,21.35,21.35,21.35,2
20150801|2015-05-14 13:00,14,21.3,21.3,21.3,21.3,1
20150801|2015-05-14 13:30,14,21.3,21.3,21.3,21.3,1
20150801|2015-05-14 14:30,14,21.3,21.3,21.3,21.3,3
20150801|2015-05-15 02:00,15,21.2,21.25,21.2,21.25,8
20150801|2015-05-15 02:30,15,21.3,21.3,21.3,21.3,313
20150801|2015-05-15 03:00,15,21.3,21.3,21.25,21.25,228
20150801|2015-05-15 03:30,15,21.2,21.2,21.15,21.2,106
20150801|2015-05-15 04:30,15,21.2,21.2,21.2,21.2,7
20150801|2015-05-15 05:30,15,21.25,21.25,21.25,21.25,16
20150801|2015-05-15 07:00,15,21.25,21.25,21.25,21.25,2
20150801|2015-05-15 07:30,15,21.25,21.25,21.25,21.25,5
20150801|2015-05-15 08:00,15,21.3,21.3,21.3,21.3,2
20150801|2015-05-15 08:30,15,21.4,21.4,21.3,21.4,116
20150801|2015-05-15 09:00,15,21.45,21.45,21.4,21.4,275
20150801|2015-05-15 09:30,15,21.35,21.35,21.35,21.35,1
20150801|2015-05-15 10:00,15,21.4,21.45,21.4,21.45,128
20150801|2015-05-15 10:30,15,21.45,21.45,21.45,21.45,4
20150801|2015-05-15 11:00,15,21.45,21.45,21.4,21.4,46
20150801|2015-05-18 02:00,18,21.25,21.25,21.2,21.2,16
20150801|2015-05-18 02:30,18,21.25,21.3,21.25,21.3,60
20150801|2015-05-18 03:00,18,21.25,21.35,21.25,21.35,136
20150801|2015-05-18 03:30,18,21.3,21.3,21.2,21.2,266
20150801|2015-05-18 05:00,18,21.4,21.45,21.4,21.45,137
20150801|2015-05-18 05:30,18,21.45,21.45,21.45,21.45,26
20150801|2015-05-18 06:00,18,21.5,21.5,21.5,21.5,2
20150801|2015-05-18 08:30,18,21.3,21.3,21.3,21.3,2
20150801|2015-05-18 09:00,18,21.2,21.2,21.15,21.15,5
20150801|2015-05-18 10:00,18,21.1,21.1,20.95,20.95,131
20150801|2015-05-18 10:30,18,20.9,20.9,20.85,20.9,19
20150801|2015-05-18 12:30,18,20.8,20.8,20.8,20.8,2
20150801|2015-05-18 13:30,18,20.7,20.7,20.7,20.7,6
20150801|2015-05-18 14:30,18,20.65,20.65,20.65,20.65,25
20150801|2015-05-19 02:00,19,20.7,20.7,20.35,20.5,28
20150801|2015-05-19 02:30,19,20.55,20.55,20.45,20.45,205
20150801|2015-05-19 03:00,19,20.6,20.6,20.6,20.6,100
20150801|2015-05-19 03:30,19,20.6,20.6,20.55,20.55,3
20150801|2015-05-19 04:00,19,20.55,20.55,20.55,20.55,50
20150801|2015-05-19 04:30,19,20.45,20.45,20.45,20.45,50
20150801|2015-05-19 05:00,19,20.45,20.45,20.4,20.45,31
20150801|2015-05-19 05:30,19,20.4,20.45,20.35,20.45,143
20150801|2015-05-19 06:30,19,20.5,20.5,20.5,20.5,4
20150801|2015-05-19 07:30,19,20.5,20.5,20.45,20.5,28
20150801|2015-05-19 08:00,19,20.5,20.55,20.5,20.55,102
20150801|2015-05-19 08:30,19,20.55,20.55,20.55,20.55,16
20150801|2015-05-19 09:00,19,20.5,20.5,20.5,20.5,101
20150801|2015-05-19 09:30,19,20.45,20.5,20.45,20.45,385
20150801|2015-05-19 10:00,19,20.45,20.45,20.35,20.4,547
20150801|2015-05-19 10:30,19,20.3,20.3,20.3,20.3,2
20150801|2015-05-19 13:30,19,20.35,20.35,20.35,20.35,6
20150801|2015-05-19 14:00,19,20.35,20.45,20.35,20.45,59
20150801|2015-05-20 02:00,20,20.35,20.35,20.35,20.35,5
20150801|2015-05-20 02:30,20,20.25,20.25,20.1,20.15,572
20150801|2015-05-20 03:00,20,20.2,20.3,20.2,20.3,224
20150801|2015-05-20 04:30,20,20.3,20.35,20.3,20.35,6
20150801|2015-05-20 05:00,20,20.3,20.3,20.3,20.3,25
20150801|2015-05-20 05:30,20,20.3,20.3,20.3,20.3,25
20150801|2015-05-20 07:00,20,20.2,20.2,20.2,20.2,2
20150801|2015-05-20 07:30,20,20.2,20.2,20.2,20.2,6
20150801|2015-05-20 08:00,20,20.2,20.2,20.2,20.2,1
20150801|2015-05-20 09:00,20,20.3,20.3,20.2,20.2,63
20150801|2015-05-20 09:30,20,20.2,20.25,20.2,20.25,4
20150801|2015-05-20 10:00,20,20.2,20.25,20.15,20.15,246
20150801|2015-05-20 10:30,20,20.15,20.2,20.15,20.2,2
20150801|2015-05-20 14:30,20,20.2,20.2,20.2,20.2,6
20150801|2015-05-21 02:00,21,20.25,20.25,20.2,20.2,148
20150801|2015-05-21 02:30,21,20.2,20.35,20.15,20.35,104
20150801|2015-05-21 04:30,21,20.3,20.3,20.3,20.3,7
20150801|2015-05-21 05:00,21,20.35,20.45,20.35,20.45,96
20150801|2015-05-21 05:30,21,20.4,20.4,20.3,20.3,14
20150801|2015-05-21 08:30,21,20.35,20.35,20.35,20.35,500
20150801|2015-05-21 09:00,21,20.3,20.35,20.3,20.3,337
20150801|2015-05-21 09:30,21,20.25,20.35,20.25,20.35,559
20150801|2015-05-21 10:00,21,20.3,20.35,20.25,20.25,570
20150801|2015-05-21 10:30,21,20.3,20.35,20.3,20.35,237
20150801|2015-05-21 11:30,21,20.3,20.3,20.3,20.3,15
20150801|2015-05-21 13:30,21,20.2,20.2,20.2,20.2,1
20150801|2015-05-21 14:30,21,20.05,20.05,20.05,20.05,2
20150801|2015-05-22 02:00,22,20.1,20.15,20.1,20.1,28
20150801|2015-05-22 02:30,22,20.1,20.2,20,20.2,689
20150801|2015-05-22 03:00,22,20.2,20.3,20.2,20.3,20
20150801|2015-05-22 03:30,22,20.3,20.3,20.3,20.3,26
20150801|2015-05-22 04:00,22,20.3,20.3,20.3,20.3,226
20150801|2015-05-22 04:30,22,20.4,20.45,20.4,20.45,12
20150801|2015-05-22 05:30,22,20.4,20.4,20.35,20.35,277
20150801|2015-05-22 06:30,22,20.3,20.35,20.3,20.3,98
20150801|2015-05-22 07:00,22,20.35,20.35,20.35,20.35,70
20150801|2015-05-22 07:30,22,20.3,20.3,20.3,20.3,9
20150801|2015-05-22 08:00,22,20.3,20.3,20.3,20.3,298
20150801|2015-05-22 08:30,22,20.3,20.35,20.3,20.35,346
20150801|2015-05-22 09:00,22,20.3,20.3,20.3,20.3,2
20150801|2015-05-22 09:30,22,20.35,20.35,20.3,20.3,127
20150801|2015-05-22 10:00,22,20.45,20.45,20.4,20.4,298
20150801|2015-05-22 14:30,22,20.35,20.35,20.35,20.35,1
20150801|2015-05-26 02:00,26,20.4,20.55,20.4,20.55,15
20150801|2015-05-26 02:30,26,20.6,20.75,20.6,20.7,38
20150801|2015-05-26 03:00,26,20.7,20.7,20.7,20.7,7
20150801|2015-05-26 03:30,26,20.65,20.7,20.6,20.6,12
20150801|2015-05-26 04:00,26,20.6,20.6,20.6,20.6,48
20150801|2015-05-26 05:00,26,20.7,20.7,20.6,20.6,208
20150801|2015-05-26 05:30,26,20.6,20.6,20.6,20.6,24
20150801|2015-05-26 06:30,26,20.55,20.55,20.5,20.5,19
20150801|2015-05-26 07:30,26,20.6,20.65,20.6,20.65,56
20150801|2015-05-26 08:00,26,20.7,20.7,20.65,20.65,275
20150801|2015-05-26 08:30,26,20.7,20.95,20.7,20.95,103
20150801|2015-05-26 09:00,26,20.9,20.9,20.9,20.9,8
20150801|2015-05-26 09:30,26,21,21,20.95,21,67
20150801|2015-05-26 10:00,26,21.05,21.05,20.75,20.8,450
20150801|2015-05-26 11:00,26,20.65,20.65,20.65,20.65,2
20150801|2015-05-26 11:30,26,20.75,20.8,20.75,20.8,60
20150801|2015-05-26 12:00,26,20.8,20.8,20.8,20.8,2
20150801|2015-05-27 02:30,27,20.85,20.9,20.85,20.9,15
20150801|2015-05-27 03:30,27,20.8,20.8,20.8,20.8,2
20150801|2015-05-27 04:00,27,20.85,20.85,20.85,20.85,25
20150801|2015-05-27 05:00,27,20.85,20.85,20.85,20.85,109
20150801|2015-05-27 05:30,27,20.9,20.9,20.9,20.9,24
20150801|2015-05-27 07:00,27,20.75,20.75,20.75,20.75,62
20150801|2015-05-27 07:30,27,20.8,20.8,20.8,20.8,8
20150801|2015-05-27 08:00,27,20.75,20.75,20.75,20.75,1
20150801|2015-05-27 08:30,27,20.8,20.8,20.65,20.65,255
20150801|2015-05-27 09:00,27,20.65,20.65,20.6,20.65,176
20150801|2015-05-27 09:30,27,20.6,20.65,20.55,20.55,7
20150801|2015-05-27 10:00,27,20.55,20.55,20.45,20.5,199
20150801|2015-05-27 13:00,27,20.5,20.5,20.5,20.5,9
20150801|2015-05-27 14:00,27,20.5,20.5,20.5,20.5,1
20150801|2015-05-28 02:30,28,20.7,20.7,20.7,20.7,56
20150801|2015-05-28 03:00,28,20.7,20.7,20.65,20.65,9
20150801|2015-05-28 03:30,28,20.65,20.65,20.65,20.65,44
20150801|2015-05-28 04:00,28,20.65,20.65,20.65,20.65,50
20150801|2015-05-28 04:30,28,20.7,20.7,20.7,20.7,1
20150801|2015-05-28 05:30,28,20.65,20.65,20.65,20.65,24
20150801|2015-05-28 06:00,28,20.65,20.65,20.65,20.65,1
20150801|2015-05-28 06:30,28,20.65,20.65,20.65,20.65,255
20150801|2015-05-28 07:00,28,20.65,20.65,20.65,20.65,9
20150801|2015-05-28 07:30,28,20.7,20.7,20.7,20.7,339
20150801|2015-05-28 08:00,28,20.75,20.75,20.75,20.75,115
20150801|2015-05-28 08:30,28,20.7,20.8,20.7,20.8,262
20150801|2015-05-28 09:00,28,20.85,20.85,20.85,20.85,38
20150801|2015-05-28 09:30,28,20.95,20.95,20.9,20.95,44
20150801|2015-05-28 10:00,28,20.95,21,20.75,20.75,662
20150801|2015-05-28 10:30,28,20.8,21,20.8,20.95,63
20150801|2015-05-28 11:00,28,20.95,20.95,20.95,20.95,23
20150801|2015-05-28 12:00,28,20.9,20.9,20.9,20.9,8
20150801|2015-05-28 13:30,28,20.9,20.9,20.9,20.9,8
20150801|2015-05-28 14:30,28,20.8,20.8,20.8,20.8,17
20150801|2015-05-29 02:00,29,20.95,21.1,20.95,21.1,20
20150801|2015-05-29 02:30,29,21.15,21.25,21.15,21.25,23
20150801|2015-05-29 03:00,29,21.3,21.4,21.3,21.35,478
20150801|2015-05-29 03:30,29,21.35,21.35,21.35,21.35,62
20150801|2015-05-29 04:00,29,21.3,21.3,21.3,21.3,10
20150801|2015-05-29 04:30,29,21.35,21.35,21.35,21.35,50
20150801|2015-05-29 05:00,29,21.25,21.25,21.25,21.25,12
20150801|2015-05-29 05:30,29,21.15,21.15,21.15,21.15,2
20150801|2015-05-29 06:30,29,21.15,21.15,21.15,21.15,2
20150801|2015-05-29 07:00,29,21.15,21.15,21.15,21.15,34
20150801|2015-05-29 07:30,29,21.15,21.2,21.15,21.2,38
20150801|2015-05-29 08:00,29,21.25,21.25,21.25,21.25,36
20150801|2015-05-29 08:30,29,21.25,21.25,21.25,21.25,11
20150801|2015-05-29 09:00,29,21.25,21.35,21.25,21.35,49
20150801|2015-05-29 09:30,29,21.35,21.45,21.35,21.45,177
20150801|2015-05-29 10:00,29,21.35,21.5,21.35,21.5,1036
20150801|2015-05-29 10:30,29,21.5,21.6,21.45,21.5,169
20150801|2015-05-29 12:30,29,21.25,21.25,21.25,21.25,2
20150801|2015-05-29 13:00,29,21.35,21.45,21.35,21.45,42
20150801|2015-05-29 13:30,29,21.4,21.45,21.4,21.45,10
20150801|2015-06-01 02:30,1,21.35,21.35,21.35,21.35,45
20150801|2015-06-01 03:00,1,21.4,21.45,21.4,21.45,89
20150801|2015-06-01 03:30,1,21.5,21.5,21.45,21.45,54
20150801|2015-06-01 04:00,1,21.45,21.45,21.4,21.45,3
20150801|2015-06-01 04:30,1,21.6,21.7,21.5,21.5,55
20150801|2015-06-01 05:00,1,21.5,21.5,21.4,21.4,44
20150801|2015-06-01 05:30,1,21.45,21.5,21.45,21.5,21
20150801|2015-06-01 06:00,1,21.4,21.4,21.4,21.4,2
20150801|2015-06-01 06:30,1,21.35,21.35,21.35,21.35,64
20150801|2015-06-01 07:30,1,21.4,21.4,21.4,21.4,1
20150801|2015-06-01 08:30,1,21.45,21.65,21.45,21.55,74
20150801|2015-06-01 09:00,1,21.55,21.65,21.55,21.6,107
20150801|2015-06-01 09:30,1,21.6,21.7,21.6,21.6,90
20150801|2015-06-01 10:00,1,21.65,21.85,21.55,21.8,827
20150801|2015-06-01 10:30,1,21.9,21.9,21.8,21.8,18
20150801|2015-06-01 11:00,1,21.7,21.7,21.7,21.7,2
20150801|2015-06-01 12:00,1,21.65,21.7,21.65,21.7,19
20150801|2015-06-01 14:30,1,21.65,21.65,21.45,21.45,187
20150801|2015-06-02 02:00,2,21.6,21.75,21.5,21.7,138
20150801|2015-06-02 02:30,2,21.7,21.75,21.65,21.7,72
20150801|2015-06-02 03:00,2,21.7,21.7,21.65,21.7,80
20150801|2015-06-02 03:30,2,21.8,21.8,21.8,21.8,10
20150801|2015-06-02 04:00,2,21.85,21.85,21.85,21.85,10
20150801|2015-06-02 05:00,2,21.75,21.75,21.55,21.55,103
20150801|2015-06-02 05:30,2,21.55,21.55,21.55,21.55,9
20150801|2015-06-02 06:00,2,21.5,21.5,21.45,21.5,38
20150801|2015-06-02 07:00,2,21.55,21.55,21.55,21.55,80
20150801|2015-06-02 07:30,2,21.45,21.45,21.45,21.45,174
20150801|2015-06-02 08:00,2,21.6,21.6,21.6,21.6,4
20150801|2015-06-02 08:30,2,21.65,21.7,21.65,21.65,34
20150801|2015-06-02 09:00,2,21.65,21.65,21.55,21.55,18
20150801|2015-06-02 09:30,2,21.55,21.55,21.55,21.55,3
20150801|2015-06-02 10:00,2,21.6,21.65,21.55,21.55,482
20150801|2015-06-02 10:30,2,21.5,21.5,21.5,21.5,18
20150801|2015-06-02 11:00,2,21.5,21.5,21.5,21.5,1
20150801|2015-06-02 11:30,2,21.5,21.5,21.5,21.5,5
20150801|2015-06-02 13:30,2,21.55,21.6,21.55,21.6,3
20150801|2015-06-02 14:00,2,21.5,21.65,21.5,21.65,2
20150801|2015-06-03 02:00,3,21.55,21.55,21.5,21.5,26
20150801|2015-06-03 02:30,3,21.45,21.45,21.3,21.3,129
20150801|2015-06-03 03:00,3,21.25,21.25,21.2,21.2,91
20150801|2015-06-03 03:30,3,21.3,21.3,21.3,21.3,6
20150801|2015-06-03 04:00,3,21.25,21.25,21.25,21.25,1
20150801|2015-06-03 04:30,3,21.25,21.25,21.25,21.25,3
20150801|2015-06-03 05:00,3,21.2,21.2,21.1,21.1,88
20150801|2015-06-03 05:30,3,21.1,21.1,21.05,21.05,76
20150801|2015-06-03 06:30,3,21,21,21,21,1
20150801|2015-06-03 07:00,3,21,21,21,21,103
20150801|2015-06-03 07:30,3,21,21,20.95,20.95,529
20150801|2015-06-03 08:00,3,20.95,21,20.95,20.95,74
20150801|2015-06-03 08:30,3,21,21.05,21,21,220
20150801|2015-06-03 09:00,3,21,21,21,21,30
20150801|2015-06-03 09:30,3,20.9,20.95,20.9,20.9,73
20150801|2015-06-03 10:00,3,20.9,21.1,20.9,21,421
20150801|2015-06-03 10:30,3,21,21.05,20.9,21.05,96
20150801|2015-06-03 11:00,3,21,21,21,21,3
20150801|2015-06-03 11:30,3,21,21,20.95,20.95,6
20150801|2015-06-03 12:00,3,20.95,20.95,20.95,20.95,2
20150801|2015-06-04 02:00,4,21.1,21.2,21,21.1,66
20150801|2015-06-04 02:30,4,21.2,21.25,21.2,21.25,175
20150801|2015-06-04 03:00,4,21.35,21.4,21.35,21.35,97
20150801|2015-06-04 03:30,4,21.45,21.45,21.45,21.45,1
20150801|2015-06-04 04:00,4,21.3,21.3,21.25,21.25,30
20150801|2015-06-04 04:30,4,21.25,21.25,21.25,21.25,16
20150801|2015-06-04 06:00,4,21.3,21.3,21.3,21.3,5
20150801|2015-06-04 06:30,4,21.25,21.25,21.2,21.2,19
20150801|2015-06-04 07:30,4,21.15,21.2,21.15,21.2,42
20150801|2015-06-04 08:00,4,21.15,21.2,21.15,21.2,62
20150801|2015-06-04 08:30,4,21.2,21.25,21.15,21.15,209
20150801|2015-06-04 09:00,4,21.1,21.1,21.05,21.1,41
20150801|2015-06-04 09:30,4,21.15,21.15,21.1,21.1,52
20150801|2015-06-04 10:00,4,21.15,21.4,21.15,21.4,844
20150801|2015-06-04 10:30,4,21.35,21.35,21.3,21.35,251
20150801|2015-06-04 12:00,4,21.35,21.4,21.35,21.4,15
20150801|2015-06-04 13:30,4,21.45,21.45,21.45,21.45,3
20150801|2015-06-04 14:00,4,21.5,21.5,21.5,21.5,52
20150801|2015-06-04 14:30,4,21.55,21.55,21.5,21.5,4
20150801|2015-06-05 02:30,5,21.4,21.4,21.35,21.35,42
20150801|2015-06-05 03:00,5,21.4,21.5,21.4,21.5,127
20150801|2015-06-05 04:30,5,21.55,21.7,21.55,21.65,125
20150801|2015-06-05 05:30,5,21.75,21.75,21.75,21.75,2
20150801|2015-06-05 06:00,5,21.7,21.7,21.7,21.7,5
20150801|2015-06-05 07:00,5,21.7,21.7,21.65,21.65,13
20150801|2015-06-05 07:30,5,21.7,21.75,21.55,21.55,129
20150801|2015-06-05 08:00,5,21.55,21.55,21.55,21.55,20
20150801|2015-06-05 08:30,5,21.6,21.65,21.6,21.65,16
20150801|2015-06-05 09:00,5,21.55,21.55,21.5,21.5,19
20150801|2015-06-05 09:30,5,21.5,21.5,21.45,21.45,29
20150801|2015-06-05 10:00,5,21.5,21.55,21.4,21.4,169
20150801|2015-06-05 13:30,5,21.5,21.5,21.5,21.5,1
20150801|2015-06-05 14:30,5,21.45,21.55,21.45,21.55,57
20150801|2015-06-08 02:00,8,21.4,21.45,21.4,21.45,94
20150801|2015-06-08 02:30,8,21.55,21.75,21.55,21.65,55
20150801|2015-06-08 03:30,8,21.5,21.5,21.5,21.5,1
20150801|2015-06-08 04:00,8,21.55,21.65,21.55,21.65,30
20150801|2015-06-08 05:30,8,21.65,21.65,21.65,21.65,130
20150801|2015-06-08 06:00,8,21.65,21.65,21.6,21.6,10
20150801|2015-06-08 07:00,8,21.6,21.6,21.6,21.6,29
20150801|2015-06-08 07:30,8,21.6,21.65,21.6,21.65,21
20150801|2015-06-08 08:00,8,21.65,21.75,21.65,21.65,138
20150801|2015-06-08 08:30,8,21.65,21.9,21.65,21.75,335
20150801|2015-06-08 09:00,8,21.8,21.8,21.8,21.8,63
20150801|2015-06-08 09:30,8,21.75,21.75,21.75,21.75,4
20150801|2015-06-08 10:00,8,21.85,21.9,21.75,21.75,90
20150801|2015-06-08 10:30,8,21.85,21.85,21.85,21.85,1
20150801|2015-06-08 11:00,8,21.9,21.9,21.9,21.9,2
20150801|2015-06-08 11:30,8,21.85,21.85,21.85,21.85,4
20150801|2015-06-08 13:30,8,21.85,21.85,21.85,21.85,50
20150801|2015-06-08 14:30,8,21.9,21.9,21.9,21.9,25
20150801|2015-06-09 02:00,9,21.8,21.8,21.7,21.7,75
20150801|2015-06-09 03:00,9,21.8,21.85,21.8,21.8,38
20150801|2015-06-09 03:30,9,21.8,21.95,21.8,21.95,72
20150801|2015-06-09 04:00,9,22,22,21.9,21.9,171
20150801|2015-06-09 04:30,9,21.95,22,21.95,22,7
20150801|2015-06-09 05:00,9,21.9,21.95,21.9,21.95,49
20150801|2015-06-09 05:30,9,21.95,22,21.9,21.9,195
20150801|2015-06-09 06:00,9,21.8,21.8,21.75,21.8,185
20150801|2015-06-09 07:00,9,21.65,21.7,21.65,21.7,158
20150801|2015-06-09 07:30,9,21.6,21.6,21.6,21.6,31
20150801|2015-06-09 08:00,9,21.65,21.7,21.65,21.7,18
20150801|2015-06-09 08:30,9,21.6,21.7,21.55,21.7,296
20150801|2015-06-09 09:00,9,21.65,21.65,21.65,21.65,2
20150801|2015-06-09 09:30,9,21.65,21.65,21.55,21.55,39
20150801|2015-06-09 10:00,9,21.6,21.6,21.55,21.55,118
20150801|2015-06-09 10:30,9,21.55,21.55,21.55,21.55,39
20150801|2015-06-10 02:00,10,21.5,21.55,21.45,21.45,72
20150801|2015-06-10 02:30,10,21.35,21.35,21.35,21.35,263
20150801|2015-06-10 03:00,10,21.4,21.45,21.3,21.3,25
20150801|2015-06-10 03:30,10,21.2,21.25,21.15,21.15,45
20150801|2015-06-10 04:30,10,21.2,21.2,21.2,21.2,14
20150801|2015-06-10 05:00,10,21.25,21.25,21.25,21.25,27
20150801|2015-06-10 05:30,10,21.3,21.3,21.3,21.3,5
20150801|2015-06-10 06:00,10,21.2,21.4,21.15,21.35,73
20150801|2015-06-10 06:30,10,21.3,21.3,21.3,21.3,19
20150801|2015-06-10 07:00,10,21.3,21.3,21.3,21.3,7
20150801|2015-06-10 07:30,10,21.35,21.35,21.35,21.35,12
20150801|2015-06-10 08:30,10,21.25,21.3,21.25,21.25,15
20150801|2015-06-10 09:00,10,21.25,21.25,21.25,21.25,22
20150801|2015-06-10 09:30,10,21.2,21.3,21.2,21.25,66
20150801|2015-06-10 10:00,10,21.2,21.2,21,21,367
20150801|2015-06-10 10:30,10,21.05,21.05,20.95,20.95,68
20150801|2015-06-10 14:00,10,20.9,20.9,20.9,20.9,1
20150801|2015-06-10 14:30,10,20.9,21,20.9,21,4
20150801|2015-06-11 02:00,11,20.9,21.05,20.9,20.9,33
20150801|2015-06-11 02:30,11,20.85,20.85,20.85,20.85,4
20150801|2015-06-11 03:00,11,20.85,20.85,20.75,20.75,9
20150801|2015-06-11 03:30,11,20.85,20.85,20.85,20.85,5
20150801|2015-06-11 04:00,11,20.8,20.85,20.8,20.85,40
20150801|2015-06-11 04:30,11,20.85,20.85,20.85,20.85,20
20150801|2015-06-11 05:00,11,20.9,20.9,20.9,20.9,1
20150801|2015-06-11 05:30,11,20.85,20.85,20.8,20.8,11
20150801|2015-06-11 06:00,11,20.8,20.8,20.8,20.8,18
20150801|2015-06-11 07:00,11,20.7,20.75,20.7,20.75,15
20150801|2015-06-11 07:30,11,20.7,20.7,20.7,20.7,20
20150801|2015-06-11 09:00,11,20.6,20.6,20.6,20.6,10
20150801|2015-06-11 09:30,11,20.75,20.95,20.75,20.95,122
20150801|2015-06-11 10:00,11,21,21.05,20.9,21,329
20150801|2015-06-11 10:30,11,20.95,20.95,20.95,20.95,25
20150801|2015-06-11 11:00,11,20.95,20.95,20.95,20.95,167
20150801|2015-06-11 14:30,11,20.8,20.85,20.8,20.85,8
20150801|2015-06-12 02:00,12,21,21.3,20.85,20.95,49
20150801|2015-06-12 02:30,12,21,21,20.95,21,539
20150801|2015-06-12 03:00,12,21.1,21.1,21.1,21.1,4
20150801|2015-06-12 03:30,12,21.15,21.15,21.05,21.05,14
20150801|2015-06-12 04:00,12,21.15,21.2,21.15,21.2,36
20150801|2015-06-12 04:30,12,21.1,21.1,21.05,21.05,12
20150801|2015-06-12 05:00,12,21.05,21.05,21.05,21.05,55
20150801|2015-06-12 05:30,12,21.2,21.25,21.15,21.2,118
20150801|2015-06-12 06:00,12,21.25,21.45,21.25,21.4,57
20150801|2015-06-12 06:30,12,21.5,21.8,21.5,21.65,79
20150801|2015-06-12 07:00,12,21.65,21.7,21.65,21.7,48
20150801|2015-06-12 07:30,12,21.8,21.8,21.7,21.7,9
20150801|2015-06-12 08:00,12,21.7,21.95,21.65,21.95,612
20150801|2015-06-12 08:30,12,21.9,22.1,21.85,22.05,768
20150801|2015-06-12 09:00,12,22.05,22.1,21.85,21.95,455
20150801|2015-06-12 09:30,12,21.95,22.15,21.85,22.1,518
20150801|2015-06-12 10:00,12,22.1,22.15,21.75,21.8,770
20150801|2015-06-12 10:30,12,21.8,21.8,21.7,21.8,15
20150801|2015-06-12 11:00,12,21.8,21.8,21.8,21.8,2
20150801|2015-06-12 12:00,12,21.7,21.7,21.7,21.7,3
20150801|2015-06-12 12:30,12,21.7,21.7,21.7,21.7,2
20150801|2015-06-12 14:00,12,21.65,21.65,21.55,21.55,30
20150801|2015-06-12 14:30,12,21.55,21.55,21.5,21.55,16
20150801|2015-06-15 02:00,15,22.3,22.3,22.15,22.3,39
20150801|2015-06-15 02:30,15,22.25,22.25,22.15,22.2,125
20150801|2015-06-15 03:00,15,22.2,22.2,22.1,22.1,84
20150801|2015-06-15 03:30,15,22.1,22.15,22.05,22.05,51
20150801|2015-06-15 04:00,15,22.05,22.05,22.05,22.05,13
20150801|2015-06-15 04:30,15,22.1,22.1,22.05,22.05,11
20150801|2015-06-15 05:00,15,22.2,22.2,22.1,22.1,102
20150801|2015-06-15 05:30,15,22.05,22.15,22.05,22.15,17
20150801|2015-06-15 06:00,15,22.15,22.15,22.1,22.15,182
20150801|2015-06-15 06:30,15,22.15,22.25,22.15,22.2,122
20150801|2015-06-15 07:00,15,22.25,22.3,22.2,22.25,59
20150801|2015-06-15 07:30,15,22.3,22.35,22.3,22.35,41
20150801|2015-06-15 08:00,15,22.35,22.45,22.35,22.4,146
20150801|2015-06-15 08:30,15,22.45,22.55,22.35,22.35,314
20150801|2015-06-15 09:00,15,22.4,22.4,22.3,22.4,250
20150801|2015-06-15 09:30,15,22.4,22.4,22.25,22.25,162
20150801|2015-06-15 10:00,15,22.15,22.15,21.95,22.1,1308
20150801|2015-06-15 10:30,15,22.2,22.25,22.15,22.15,265
20150801|2015-06-15 12:30,15,22.15,22.15,22.1,22.1,6
20150801|2015-06-15 13:00,15,22.15,22.15,22.15,22.15,1
20150801|2015-06-15 13:30,15,22.1,22.1,22.1,22.1,9
20150801|2015-06-15 14:00,15,22.1,22.15,22.1,22.15,32
20150801|2015-06-15 14:30,15,22.1,22.2,22.1,22.2,8
20150801|2015-06-16 02:00,16,22.7,22.7,22.6,22.6,11
20150801|2015-06-16 02:30,16,22.6,22.85,22.6,22.75,39
20150801|2015-06-16 03:00,16,22.75,22.75,22.6,22.6,276
20150801|2015-06-16 03:30,16,22.6,22.65,22.6,22.65,147
20150801|2015-06-16 04:00,16,22.65,22.65,22.6,22.65,212
20150801|2015-06-16 04:30,16,22.65,22.65,22.65,22.65,15
20150801|2015-06-16 05:00,16,22.7,22.7,22.6,22.6,373
20150801|2015-06-16 05:30,16,22.6,22.6,22.6,22.6,61
20150801|2015-06-16 06:00,16,22.6,22.6,22.4,22.5,56
20150801|2015-06-16 06:30,16,22.4,22.45,22.3,22.3,50
20150801|2015-06-16 07:00,16,22.35,22.4,22.35,22.4,12
20150801|2015-06-16 07:30,16,22.3,22.35,22.3,22.35,161
20150801|2015-06-16 08:00,16,22.35,22.4,22.3,22.3,39
20150801|2015-06-16 08:30,16,22.25,22.25,22.1,22.15,270
20150801|2015-06-16 09:00,16,22.15,22.4,22.1,22.2,726
20150801|2015-06-16 09:30,16,22.2,22.35,22.15,22.35,64
20150801|2015-06-16 10:00,16,22.35,22.35,22.05,22.2,113
20150801|2015-06-16 10:30,16,22.15,22.15,22.15,22.15,1
20150801|2015-06-16 11:30,16,22.1,22.1,22.1,22.1,2
20150801|2015-06-16 12:00,16,22.1,22.1,22.05,22.05,3
20150801|2015-06-16 12:30,16,22,22.05,22,22.05,15
20150801|2015-06-16 13:00,16,22,22,22,22,10
20150801|2015-06-16 14:00,16,22,22,22,22,7
20150801|2015-06-16 14:30,16,22,22.05,22,22.05,9
20150801|2015-06-17 02:00,17,22.1,22.15,22.05,22.15,65
20150801|2015-06-17 02:30,17,22.1,22.25,21.95,22.2,58
20150801|2015-06-17 03:00,17,22.15,22.2,22.1,22.1,24
20150801|2015-06-17 03:30,17,22.05,22.05,21.9,21.9,107
20150801|2015-06-17 04:00,17,21.9,22,21.9,22,9
20150801|2015-06-17 04:30,17,22.05,22.35,22.05,22.3,118
20150801|2015-06-17 05:00,17,22.3,22.5,22.25,22.5,197
20150801|2015-06-17 05:30,17,22.5,22.55,22.5,22.55,66
20150801|2015-06-17 06:00,17,22.6,22.8,22.5,22.8,301
20150801|2015-06-17 06:30,17,22.8,23,22.8,22.95,232
20150801|2015-06-17 07:00,17,22.95,22.95,22.8,22.8,65
20150801|2015-06-17 07:30,17,22.7,22.75,22.7,22.7,21
20150801|2015-06-17 08:00,17,22.65,22.75,22.65,22.7,163
20150801|2015-06-17 08:30,17,22.65,22.7,22.6,22.65,103
20150801|2015-06-17 09:00,17,22.65,22.7,22.6,22.65,102
20150801|2015-06-17 09:30,17,22.6,22.65,22.45,22.55,284
20150801|2015-06-17 10:00,17,22.6,23.05,22.6,23.05,695
20150801|2015-06-17 10:30,17,23,23,22.9,22.95,119
20150801|2015-06-17 11:00,17,22.95,22.95,22.9,22.95,13
20150801|2015-06-17 11:30,17,22.85,23.15,22.85,23.15,21
20150801|2015-06-17 12:30,17,23.1,23.1,22.9,22.9,11
20150801|2015-06-17 13:00,17,22.85,22.9,22.85,22.9,14
20150801|2015-06-17 13:30,17,22.95,22.95,22.85,22.9,4
20150801|2015-06-17 14:30,17,22.9,22.9,22.6,22.6,248
20150801|2015-06-18 02:00,18,23.25,23.35,23.15,23.25,130
20150801|2015-06-18 02:30,18,23.2,23.25,23.1,23.1,558
20150801|2015-06-18 03:00,18,23.15,23.5,23.15,23.3,390
20150801|2015-06-18 03:30,18,23.25,23.45,23.25,23.4,182
20150801|2015-06-18 04:00,18,23.4,23.45,23.25,23.35,144
20150801|2015-06-18 04:30,18,23.35,23.45,23.35,23.4,150
20150801|2015-06-18 05:00,18,23.3,23.3,23.3,23.3,2
20150801|2015-06-18 05:30,18,23.15,23.2,23.15,23.2,43
20150801|2015-06-18 06:00,18,23.15,23.15,23.15,23.15,1
20150801|2015-06-18 06:30,18,23.15,23.15,23.1,23.1,8
20150801|2015-06-18 07:00,18,23.05,23.15,23.05,23.15,26
20150801|2015-06-18 07:30,18,23.05,23.05,22.95,22.95,105
20150801|2015-06-18 08:00,18,23.05,23.05,22.9,22.9,28
20150801|2015-06-18 08:30,18,22.85,23,22.75,22.85,263
20150801|2015-06-18 09:00,18,22.75,22.8,22.65,22.8,238
20150801|2015-06-18 09:30,18,22.8,22.9,22.8,22.8,242
20150801|2015-06-18 10:00,18,22.75,22.75,22.7,22.75,116
20150801|2015-06-18 10:30,18,22.6,22.65,22.6,22.65,32
20150801|2015-06-18 11:00,18,22.65,22.7,22.25,22.25,362
20150801|2015-06-18 11:30,18,22.3,22.3,22.25,22.3,18
20150801|2015-06-18 12:00,18,22.25,22.35,22.25,22.3,399
20150801|2015-06-18 12:30,18,22.35,22.35,22.35,22.35,29
20150801|2015-06-18 13:00,18,22.35,22.35,22.35,22.35,3
20150801|2015-06-18 14:00,18,22.35,22.35,22.25,22.25,15
20150801|2015-06-18 14:30,18,22.4,22.5,22.4,22.5,7
20150801|2015-06-19 02:00,19,22.65,22.65,22.5,22.5,367
20150801|2015-06-19 02:30,19,22.45,22.5,22.45,22.45,11
20150801|2015-06-19 03:00,19,22.5,22.6,22.5,22.6,24
20150801|2015-06-19 03:30,19,22.5,22.5,22.5,22.5,7
20150801|2015-06-19 04:00,19,22.45,22.45,22.35,22.35,58
20150801|2015-06-19 04:30,19,22.3,22.45,22.25,22.45,68
20150801|2015-06-19 05:00,19,22.45,22.45,22.35,22.35,237
20150801|2015-06-19 05:30,19,22.35,22.35,22.35,22.35,6
20150801|2015-06-19 06:00,19,22.35,22.35,22.3,22.3,105
20150801|2015-06-19 06:30,19,22.4,22.6,22.4,22.4,195
20150801|2015-06-19 07:00,19,22.4,22.5,22.4,22.4,372
20150801|2015-06-19 07:30,19,22.4,22.45,22.3,22.45,374
20150801|2015-06-19 08:00,19,22.4,22.45,22.4,22.45,14
20150801|2015-06-19 08:30,19,22.4,22.6,22.4,22.5,80
20150801|2015-06-19 09:00,19,22.5,22.55,22.45,22.55,15
20150801|2015-06-19 09:30,19,22.55,22.6,22.45,22.45,68
20150801|2015-06-19 10:00,19,22.45,22.55,22.4,22.55,326
20150801|2015-06-19 10:30,19,22.45,22.45,22.4,22.4,66
20150801|2015-06-19 11:00,19,22.45,22.5,22.4,22.4,74
20150801|2015-06-19 12:30,19,22.5,22.5,22.5,22.5,6
20150801|2015-06-19 14:00,19,22.5,22.5,22.45,22.45,21
20150801|2015-06-22 02:00,22,22,22,21.65,21.7,199
20150801|2015-06-22 02:30,22,21.65,21.65,21.45,21.45,145
20150801|2015-06-22 03:00,22,21.4,21.4,21.3,21.3,97
20150801|2015-06-22 03:30,22,21.3,21.4,21.3,21.4,112
20150801|2015-06-22 04:00,22,21.5,21.5,21.45,21.45,20
20150801|2015-06-22 04:30,22,21.5,21.5,21.5,21.5,18
20150801|2015-06-22 05:00,22,21.45,21.45,21.45,21.45,28
20150801|2015-06-22 05:30,22,21.5,21.75,21.5,21.75,161
20150801|2015-06-22 06:00,22,21.7,21.7,21.6,21.6,39
20150801|2015-06-22 07:00,22,21.6,21.6,21.55,21.6,37
20150801|2015-06-22 07:30,22,21.65,21.9,21.65,21.85,276
20150801|2015-06-22 08:00,22,21.75,21.75,21.4,21.4,274
20150801|2015-06-22 08:30,22,21.45,21.45,21.3,21.3,163
20150801|2015-06-22 09:00,22,21.3,21.35,21.2,21.2,268
20150801|2015-06-22 09:30,22,21.25,21.25,21.1,21.15,114
20150801|2015-06-22 10:00,22,21.15,21.15,20.75,20.8,1158
20150801|2015-06-22 10:30,22,20.75,20.8,20.7,20.7,266
20150801|2015-06-22 11:00,22,20.8,20.8,20.7,20.8,6
20150801|2015-06-22 11:30,22,20.8,20.8,20.75,20.75,17
20150801|2015-06-22 13:30,22,20.8,20.8,20.8,20.8,1
20150801|2015-06-22 14:00,22,20.8,20.8,20.8,20.8,1
20150801|2015-06-22 14:30,22,20.85,21.05,20.85,21.05,158
20150801|2015-06-23 02:00,23,20.6,20.65,20.4,20.45,103
20150801|2015-06-23 02:30,23,20.45,20.45,20.3,20.35,469
20150801|2015-06-23 03:00,23,20.35,20.4,20.3,20.3,164
20150801|2015-06-23 03:30,23,20.35,20.35,20.35,20.35,119
20150801|2015-06-23 04:00,23,20.35,20.4,20.35,20.4,419
20150801|2015-06-23 04:30,23,20.35,20.35,20.3,20.3,98
20150801|2015-06-23 05:00,23,20.25,20.25,20.2,20.2,539
20150801|2015-06-23 05:30,23,20.2,20.2,20.2,20.2,50
20150801|2015-06-23 06:00,23,20.2,20.25,20.2,20.2,343
20150801|2015-06-23 06:30,23,20.2,20.2,20.15,20.15,21
20150801|2015-06-23 07:00,23,20.25,20.25,20.25,20.25,526
20150801|2015-06-23 07:30,23,20.25,20.3,20.2,20.3,112
20150801|2015-06-23 08:00,23,20.35,20.35,20.25,20.25,166
20150801|2015-06-23 08:30,23,20.2,20.2,20.2,20.2,29
20150801|2015-06-23 09:00,23,20.2,20.3,20.2,20.3,194
20150801|2015-06-23 09:30,23,20.25,20.45,20.25,20.4,612
20150801|2015-06-23 10:00,23,20.4,20.5,20.35,20.4,531
20150801|2015-06-23 10:30,23,20.4,20.4,20.35,20.4,179
20150801|2015-06-23 11:00,23,20.4,20.4,20.3,20.35,150
20150801|2015-06-23 11:30,23,20.35,20.45,20.35,20.45,19
20150801|2015-06-23 12:00,23,20.45,20.45,20.45,20.45,17
20150801|2015-06-23 12:30,23,20.45,20.45,20.45,20.45,27
20150801|2015-06-23 13:00,23,20.45,20.45,20.45,20.45,7
20150801|2015-06-23 13:30,23,20.45,20.45,20.45,20.45,1
20150801|2015-06-23 14:30,23,20.45,20.45,20.3,20.3,134
20150801|2015-06-24 02:00,24,20.55,20.55,20.35,20.5,221
20150801|2015-06-24 02:30,24,20.55,20.65,20.55,20.55,234
20150801|2015-06-24 03:00,24,20.55,20.6,20.4,20.6,335
20150801|2015-06-24 03:30,24,20.6,20.65,20.6,20.65,208
20150801|2015-06-24 04:00,24,20.65,20.65,20.65,20.65,49
20150801|2015-06-24 04:30,24,20.7,21.15,20.65,21.15,621
20150801|2015-06-24 05:00,24,21.15,21.15,20.8,20.8,67
20150801|2015-06-24 05:30,24,20.8,20.8,20.8,20.8,21
20150801|2015-06-24 06:00,24,20.75,20.75,20.7,20.75,10
20150801|2015-06-24 06:30,24,20.8,20.8,20.8,20.8,6
20150801|2015-06-24 07:00,24,20.85,20.95,20.85,20.95,38
20150801|2015-06-24 07:30,24,21,21.1,21,21,73
20150801|2015-06-24 08:00,24,20.95,21,20.95,21,80
20150801|2015-06-24 08:30,24,21,21.05,20.9,21.05,451
20150801|2015-06-24 09:00,24,21,21,20.9,20.9,89
20150801|2015-06-24 09:30,24,20.9,20.9,20.8,20.85,79
20150801|2015-06-24 10:00,24,20.95,21.1,20.9,20.9,445
20150801|2015-06-24 10:30,24,20.9,20.95,20.85,20.85,81
20150801|2015-06-24 11:00,24,21,21,20.95,20.95,10
20150801|2015-06-24 11:30,24,21,21,21,21,14
20150801|2015-06-24 12:00,24,21,21.05,21,21.05,13
20150801|2015-06-24 12:30,24,21.15,21.2,21.15,21.2,69
20150801|2015-06-24 13:30,24,21,21,21,21,1
20150801|2015-06-24 14:00,24,21.05,21.05,20.95,20.95,9
20150801|2015-06-24 14:30,24,21.1,21.1,21.1,21.1,2
20150801|2015-06-25 02:00,25,21.05,21.3,21.05,21.25,221
20150801|2015-06-25 02:30,25,21.2,21.2,21.1,21.2,41
20150801|2015-06-25 03:00,25,21.1,21.1,20.95,21,60
20150801|2015-06-25 03:30,25,21.1,21.1,21.1,21.1,1
20150801|2015-06-25 04:00,25,21.1,21.1,21.05,21.1,6
20150801|2015-06-25 04:30,25,21.2,21.25,21.2,21.2,117
20150801|2015-06-25 05:00,25,21.1,21.1,20.75,20.9,859
20150801|2015-06-25 05:30,25,20.85,21.05,20.85,20.95,72
20150801|2015-06-25 06:00,25,20.9,20.9,20.9,20.9,26
20150801|2015-06-25 06:30,25,20.95,20.95,20.95,20.95,100
20150801|2015-06-25 07:30,25,21,21.1,21,21,126
20150801|2015-06-25 08:00,25,21.05,21.1,21.05,21.1,13
20150801|2015-06-25 08:30,25,21.1,21.55,21.1,21.15,834
20150801|2015-06-25 09:00,25,21.1,21.15,21.1,21.1,57
20150801|2015-06-25 09:30,25,21.15,21.2,21,21,137
20150801|2015-06-25 10:00,25,20.95,21.05,20.9,21,345
20150801|2015-06-25 10:30,25,20.9,21,20.9,21,137
20150801|2015-06-25 11:00,25,21.05,21.05,21.05,21.05,27
20150801|2015-06-25 13:00,25,21.25,21.25,21.25,21.25,3
20150801|2015-06-25 14:00,25,21.2,21.2,21.15,21.15,14
20150801|2015-06-26 02:00,26,21.4,21.4,21.4,21.4,20
20150801|2015-06-26 02:30,26,21.4,21.5,21.35,21.5,69
20150801|2015-06-26 03:00,26,21.5,21.5,21.45,21.5,113
20150801|2015-06-26 03:30,26,21.45,21.5,21.45,21.5,83
20150801|2015-06-26 04:00,26,21.45,21.5,21.45,21.5,268
20150801|2015-06-26 04:30,26,21.4,21.4,21.4,21.4,4
20150801|2015-06-26 05:00,26,21.4,21.4,21.35,21.35,23
20150801|2015-06-26 05:30,26,21.25,21.3,21.15,21.15,349
20150801|2015-06-26 06:00,26,21.2,21.2,21.1,21.1,64
20150801|2015-06-26 06:30,26,21.1,21.25,21.1,21.25,58
20150801|2015-06-26 07:30,26,21.2,21.2,21.05,21.05,71
20150801|2015-06-26 08:00,26,21.15,21.2,21.05,21.1,394
20150801|2015-06-26 08:30,26,21.15,21.2,21,21,191
20150801|2015-06-26 09:00,26,21,21.15,20.95,21.1,418
20150801|2015-06-26 09:30,26,21.1,21.2,21.1,21.15,149
20150801|2015-06-26 10:00,26,21.15,21.35,21.15,21.35,967
20150801|2015-06-26 10:30,26,21.35,21.35,21.25,21.3,313
20150801|2015-06-26 11:00,26,21.3,21.3,21.3,21.3,61
20150801|2015-06-26 11:30,26,21.35,21.35,21.35,21.35,100
20150801|2015-06-26 14:00,26,21.4,21.45,21.4,21.45,10
20150801|2015-06-26 14:30,26,21.45,21.55,21.45,21.55,20
20150801|2015-06-29 02:00,29,22.5,23.2,22.5,23.2,284
20150801|2015-06-29 02:30,29,23,23,22.55,22.75,258
20150801|2015-06-29 03:00,29,22.85,22.9,22.7,22.8,104
20150801|2015-06-29 03:30,29,22.8,22.8,22.7,22.7,65
20150801|2015-06-29 04:00,29,22.8,23,22.8,23,259
20150801|2015-06-29 04:30,29,23,23,22.8,22.8,320
20150801|2015-06-29 05:00,29,22.85,23,22.85,22.95,1566
20150801|2015-06-29 05:30,29,23,23.05,22.9,22.95,884
20150801|2015-06-29 06:00,29,22.9,22.95,22.9,22.95,108
20150801|2015-06-29 06:30,29,23,23,22.85,22.9,272
20150801|2015-06-29 07:00,29,22.9,22.95,22.9,22.9,362
20150801|2015-06-29 07:30,29,22.9,22.9,22.9,22.9,31
20150801|2015-06-29 08:00,29,22.9,22.9,22.8,22.8,429
20150801|2015-06-29 08:30,29,22.75,22.85,22.75,22.8,175
20150801|2015-06-29 09:00,29,22.8,22.9,22.8,22.9,278
20150801|2015-06-29 09:30,29,22.9,23,22.9,23,619
20150801|2015-06-29 10:00,29,23.05,23.3,23.05,23.15,1435
20150801|2015-06-29 10:30,29,23.1,23.3,23.05,23.25,212
20150801|2015-06-29 11:00,29,23.25,23.25,23.25,23.25,8
20150801|2015-06-29 11:30,29,23.3,23.3,23.3,23.3,90
20150801|2015-06-29 12:00,29,23.3,23.4,23.3,23.4,166
20150801|2015-06-29 12:30,29,23.3,23.35,23.3,23.35,3
20150801|2015-06-29 13:00,29,23.45,23.5,23.45,23.5,12
20150801|2015-06-29 13:30,29,23.6,23.7,23.6,23.7,12
20150801|2015-06-29 14:00,29,23.7,23.85,23.7,23.85,12
20150801|2015-06-29 14:30,29,23.9,23.9,23.7,23.7,22
20150801|2015-06-30 02:00,30,23.9,23.95,23.4,23.8,206
20150801|2015-06-30 02:30,30,23.85,24,23.8,23.85,271
20150801|2015-06-30 03:00,30,23.85,24.25,23.75,24.15,3099
20150801|2015-06-30 03:30,30,24.25,24.3,24.15,24.15,51
20150801|2015-06-30 04:00,30,24.15,24.25,23.8,23.9,222
20150801|2015-06-30 04:30,30,24.05,24.05,23.75,23.75,94
20150801|2015-06-30 05:00,30,23.7,23.7,23.5,23.6,71
20150801|2015-06-30 05:30,30,23.6,23.85,23.55,23.65,124
20150801|2015-06-30 06:30,30,23.7,23.7,23.55,23.55,22
20150801|2015-06-30 07:00,30,23.55,23.55,23.4,23.4,355
20150801|2015-06-30 07:30,30,23.45,23.6,23.4,23.6,352
20150801|2015-06-30 08:00,30,23.6,23.6,23.45,23.45,71
20150801|2015-06-30 08:30,30,23.4,23.7,23.4,23.65,219
20150801|2015-06-30 09:00,30,23.65,23.85,23.6,23.7,28
20150801|2015-06-30 09:30,30,23.9,23.9,23.8,23.8,152
20150801|2015-06-30 10:00,30,23.75,24.15,23.6,24.15,537
20150801|2015-06-30 10:30,30,24.2,24.25,23.9,24.2,322
20150801|2015-06-30 11:00,30,24.4,24.45,24.4,24.45,9
20150801|2015-06-30 13:00,30,23.8,23.8,23.75,23.75,12
20150801|2015-07-01 02:00,1,24.05,24.05,23.6,23.6,42
20150801|2015-07-01 02:30,1,23.55,23.6,23.5,23.5,8
20150801|2015-07-01 03:00,1,23.65,23.8,23.65,23.7,119
20150801|2015-07-01 03:30,1,23.7,23.7,23.45,23.45,580
20150801|2015-07-01 04:00,1,23.35,23.35,22.1,22.1,466
20150801|2015-07-01 04:30,1,22,22.5,21.85,22.45,51
20150801|2015-07-01 05:00,1,22.45,22.45,22.45,22.45,30
20150801|2015-07-01 05:30,1,22.5,22.5,22.45,22.45,300
20150801|2015-07-01 06:00,1,22.45,22.5,22.45,22.45,155
20150801|2015-07-01 06:30,1,22.45,22.45,22.15,22.15,508
20150801|2015-07-01 07:00,1,22.2,22.25,22.15,22.25,38
20150801|2015-07-01 07:30,1,22.25,22.4,22.25,22.35,121
20150801|2015-07-01 08:00,1,22.45,22.55,22.35,22.4,384
20150801|2015-07-01 08:30,1,22.35,22.55,22.35,22.4,98
20150801|2015-07-01 09:00,1,22.3,22.55,22.3,22.55,88
20150801|2015-07-01 09:30,1,22.7,22.9,22.5,22.7,246
20150801|2015-07-01 10:00,1,22.7,22.8,22.6,22.75,548
20150801|2015-07-01 10:30,1,22.75,22.8,22.55,22.75,312
20150801|2015-07-01 14:00,1,23.05,23.05,23.05,23.05,1
20150801|2015-07-01 14:30,1,22.85,22.85,22.55,22.55,21
20150801|2015-07-02 02:00,2,22.35,22.55,22.3,22.4,200
20150801|2015-07-02 02:30,2,22.4,22.5,22.35,22.5,250
20150801|2015-07-02 03:00,2,22.5,22.5,22.45,22.5,139
20150801|2015-07-02 03:30,2,22.5,22.65,22.5,22.6,116
20150801|2015-07-02 05:00,2,22.55,22.6,22.55,22.6,10
20150801|2015-07-02 06:00,2,22.55,22.55,22.55,22.55,1
20150801|2015-07-02 06:30,2,22.6,22.65,22.6,22.65,244
20150801|2015-07-02 07:00,2,22.65,22.75,22.65,22.75,44
20150801|2015-07-02 07:30,2,22.7,22.75,22.6,22.6,108
20150801|2015-07-02 08:00,2,22.7,22.8,22.7,22.8,29
20150801|2015-07-02 08:30,2,22.8,22.95,22.75,22.95,158
20150801|2015-07-02 09:00,2,22.9,22.95,22.8,22.85,322
20150801|2015-07-02 09:30,2,22.9,23,22.85,22.85,783
20150801|2015-07-02 10:00,2,22.9,23.1,22.9,23,785
20150801|2015-07-02 10:30,2,23,23.05,23,23.05,37
20150801|2015-07-02 11:00,2,23.05,23.05,23.05,23.05,47
20150801|2015-07-02 11:30,2,23.15,23.15,23.1,23.1,45
20150801|2015-07-02 12:00,2,23.2,23.2,23.2,23.2,26
20150801|2015-07-02 12:30,2,23.1,23.1,23.1,23.1,2
20150801|2015-07-02 13:30,2,23,23.05,23,23.05,16
20150801|2015-07-02 14:00,2,22.9,22.9,22.9,22.9,7
20150801|2015-07-03 02:00,3,23.2,23.2,23.2,23.2,22
20150801|2015-07-03 02:30,3,23.2,23.3,23.1,23.25,41
20150801|2015-07-03 03:00,3,23.3,23.3,23.2,23.2,51
20150801|2015-07-03 03:30,3,23.25,23.55,23.25,23.55,391
20150801|2015-07-03 04:00,3,23.4,23.4,23.4,23.4,35
20150801|2015-07-03 04:30,3,23.35,23.35,23.3,23.3,713
20150801|2015-07-03 05:00,3,23.35,23.35,23.35,23.35,10
20150801|2015-07-03 05:30,3,23.3,23.35,23.3,23.35,77
20150801|2015-07-03 06:00,3,23.4,23.4,23.35,23.4,53
20150801|2015-07-03 06:30,3,23.4,23.4,23.4,23.4,401
20150801|2015-07-03 07:00,3,23.4,23.5,23.4,23.5,434
20150801|2015-07-03 07:30,3,23.5,23.5,23.4,23.4,361
20150801|2015-07-03 08:00,3,23.4,23.45,23.4,23.45,108
20150801|2015-07-03 08:30,3,23.5,23.5,23.45,23.45,357
20150801|2015-07-03 09:00,3,23.5,23.5,23.35,23.35,196
20150801|2015-07-03 09:30,3,23.4,23.4,23.2,23.2,324
20150801|2015-07-03 10:00,3,23.15,23.3,23,23.3,696
20150801|2015-07-03 10:30,3,23.15,23.4,23,23,73
20150801|2015-07-06 02:00,6,24.3,24.3,23.35,23.6,379
20150801|2015-07-06 02:30,6,23.55,23.75,23.45,23.65,419
20150801|2015-07-06 03:00,6,23.55,23.85,23.55,23.85,99
20150801|2015-07-06 03:30,6,23.85,23.85,23.7,23.7,138
20150801|2015-07-06 04:00,6,23.75,23.75,23.65,23.7,136
20150801|2015-07-06 04:30,6,23.8,23.8,23.55,23.75,120
20150801|2015-07-06 05:00,6,23.8,23.95,23.8,23.8,229
20150801|2015-07-06 05:30,6,23.8,23.85,23.8,23.8,236
20150801|2015-07-06 06:00,6,23.8,23.9,23.8,23.9,9
20150801|2015-07-06 06:30,6,23.9,24.05,23.9,24.05,29
20150801|2015-07-06 07:00,6,24,24,23.85,23.85,43
20150801|2015-07-06 07:30,6,23.85,23.9,23.8,23.9,42
20150801|2015-07-06 08:00,6,23.9,24.25,23.9,24.2,833
20150801|2015-07-06 08:30,6,24.3,24.4,24,24.1,147
20150801|2015-07-06 09:00,6,24.05,24.05,23.9,24,661
20150801|2015-07-06 09:30,6,24,24,23.8,23.85,369
20150801|2015-07-06 10:00,6,23.85,24.25,23.85,24.2,527
20150801|2015-07-06 10:30,6,24.2,24.2,24.05,24.05,26
20150801|2015-07-06 11:00,6,24.05,24.05,23.95,24,9
20150801|2015-07-06 12:30,6,24.35,24.45,24.35,24.45,14
20150801|2015-07-06 13:00,6,24.5,24.5,24.45,24.45,13
20150801|2015-07-06 13:30,6,24.4,24.4,24.4,24.4,3
20150801|2015-07-06 14:00,6,24.4,24.4,24.35,24.35,10
20150801|2015-07-06 14:30,6,24.2,24.2,24.2,24.2,2
20150801|2015-07-07 02:00,7,24.1,24.1,23.7,23.8,279
20150801|2015-07-07 02:30,7,23.85,23.85,23.8,23.85,71
20150801|2015-07-07 03:00,7,23.8,23.9,23.8,23.9,55
20150801|2015-07-07 03:30,7,23.9,24.05,23.9,24,226
20150801|2015-07-07 04:00,7,24,24,24,24,63
20150801|2015-07-07 04:30,7,24,24,23.95,23.95,81
20150801|2015-07-07 05:00,7,23.95,24.1,23.95,24.05,133
20150801|2015-07-07 05:30,7,24.1,24.15,24.05,24.15,72
20150801|2015-07-07 06:00,7,24.15,24.25,24.15,24.2,72
20150801|2015-07-07 06:30,7,24.2,24.2,24.2,24.2,12
20150801|2015-07-07 07:00,7,24.2,24.2,24.1,24.1,141
20150801|2015-07-07 07:30,7,24.1,24.1,23.8,23.9,282
20150801|2015-07-07 08:00,7,23.95,24.15,23.95,24.1,71
20150801|2015-07-07 08:30,7,24.1,24.3,24.1,24.25,415
20150801|2015-07-07 09:00,7,24.25,24.45,24.15,24.45,213
20150801|2015-07-07 09:30,7,24.45,24.6,24.1,24.15,3856
20150801|2015-07-07 10:00,7,24.15,24.7,24.15,24.55,1835
20150801|2015-07-07 10:30,7,24.6,24.65,24.25,24.25,123
20150801|2015-07-07 11:00,7,24.3,24.3,24.3,24.3,7
20150801|2015-07-07 11:30,7,24.1,24.1,24.1,24.1,2
20150801|2015-07-07 12:00,7,23.8,23.9,23.8,23.9,31
20150801|2015-07-07 12:30,7,23.85,23.85,23.75,23.8,29
20150801|2015-07-07 13:00,7,23.8,23.85,23.8,23.85,5
20150801|2015-07-07 13:30,7,23.9,23.9,23.55,23.55,35
20150801|2015-07-07 14:00,7,23.55,23.55,23.3,23.3,94
20150801|2015-07-07 14:30,7,23.3,23.35,23.2,23.2,169
20150801|2015-07-07 15:00,7,23.15,23.15,23.15,23.15,20
20150801|2015-07-08 02:00,8,23.85,24.55,23.85,24.5,100
20150801|2015-07-08 02:30,8,24.55,24.8,24.45,24.5,327
20150801|2015-07-08 03:00,8,24.35,24.65,24.3,24.55,427
20150801|2015-07-08 03:30,8,24.6,24.65,24.55,24.55,71
20150801|2015-07-08 04:00,8,24.45,24.45,24.45,24.45,1
20150801|2015-07-08 04:30,8,24.45,24.55,24.4,24.45,274
20150801|2015-07-08 05:00,8,24.35,24.45,24.3,24.3,130
20150801|2015-07-08 05:30,8,24.45,24.5,24.35,24.35,278
20150801|2015-07-08 06:00,8,24.25,24.3,24.15,24.3,154
20150801|2015-07-08 06:30,8,24.2,24.35,24.2,24.35,11
20150801|2015-07-08 07:00,8,24.1,24.15,24.05,24.05,128
20150801|2015-07-08 07:30,8,24.1,24.15,24,24,626
20150801|2015-07-08 08:00,8,24.05,24.1,24.05,24.1,197
20150801|2015-07-08 08:30,8,24.2,24.3,24,24.1,882
20150801|2015-07-08 09:00,8,24.2,24.35,24.1,24.1,290
20150801|2015-07-08 09:30,8,24.25,24.3,23.85,23.9,228
20150801|2015-07-08 10:00,8,23.95,24.25,23.95,24.2,726
20150801|2015-07-08 10:30,8,24.25,24.4,24.05,24.4,101
20150801|2015-07-08 11:00,8,24.35,24.35,24.25,24.25,14
20150801|2015-07-08 11:30,8,24.4,24.4,24.25,24.25,15
20150801|2015-07-08 12:00,8,24.35,24.35,24.25,24.25,4
20150801|2015-07-08 12:30,8,24.25,24.35,24.25,24.3,108
20150801|2015-07-08 13:00,8,24.3,24.45,24.3,24.45,4
20150801|2015-07-08 13:30,8,24.6,24.75,24.6,24.75,74
20150801|2015-07-08 14:00,8,24.7,24.7,24.7,24.7,3
20150801|2015-07-09 02:00,9,24.1,24.15,24,24.05,33
20150801|2015-07-09 02:30,9,24,24.1,24,24.1,113
20150801|2015-07-09 03:00,9,24.05,24.25,24.05,24.25,234
20150801|2015-07-09 03:30,9,24.25,24.25,24,24.05,265
20150801|2015-07-09 04:00,9,24.05,24.05,23.8,23.8,134
20150801|2015-07-09 04:30,9,23.8,23.8,23.7,23.7,193
20150801|2015-07-09 05:00,9,23.7,23.85,23.7,23.85,98
20150801|2015-07-09 05:30,9,23.85,23.95,23.8,23.95,254
20150801|2015-07-09 06:00,9,23.9,23.95,23.9,23.95,884
20150801|2015-07-09 06:30,9,23.9,23.95,23.8,23.8,1060
20150801|2015-07-09 07:00,9,23.8,23.85,23.75,23.8,33
20150801|2015-07-09 07:30,9,23.7,23.7,23.65,23.65,65
20150801|2015-07-09 08:00,9,23.6,23.8,23.6,23.75,167
20150801|2015-07-09 08:30,9,23.7,23.75,23.6,23.6,760
20150801|2015-07-09 09:00,9,23.55,23.7,23.55,23.7,244
20150801|2015-07-09 09:30,9,23.7,23.75,23.55,23.55,228
20150801|2015-07-09 10:00,9,23.5,23.5,23.15,23.15,1892
20150801|2015-07-09 10:30,9,23.15,23.35,23.1,23.35,211
20150801|2015-07-09 12:00,9,23.45,23.45,23.45,23.45,1
20150801|2015-07-09 13:00,9,23.6,23.65,23.6,23.65,11
20150801|2015-07-09 13:30,9,23.7,23.7,23.7,23.7,5
20150801|2015-07-09 14:30,9,23.6,23.6,23.6,23.6,132
20150801|2015-07-10 02:00,10,22.55,22.65,22.25,22.55,170
20150801|2015-07-10 02:30,10,22.5,22.6,22.5,22.55,29
20150801|2015-07-10 03:00,10,22.6,22.9,22.6,22.9,457
20150801|2015-07-10 03:30,10,23,23,22.85,23,13
20150801|2015-07-10 04:00,10,22.85,22.85,22.6,22.6,122
20150801|2015-07-10 04:30,10,22.65,22.65,22.65,22.65,51
20150801|2015-07-10 05:00,10,22.65,22.65,22.65,22.65,6
20150801|2015-07-10 05:30,10,22.65,22.7,22.6,22.6,39
20150801|2015-07-10 06:00,10,22.5,22.5,22.5,22.5,13
20150801|2015-07-10 07:00,10,22.5,22.6,22.5,22.6,37
20150801|2015-07-10 07:30,10,22.6,22.6,22.5,22.5,18
20150801|2015-07-10 08:00,10,22.55,22.65,22.55,22.6,81
20150801|2015-07-10 08:30,10,22.55,22.85,22.55,22.85,818
20150801|2015-07-10 09:00,10,22.8,22.9,22.7,22.75,339
20150801|2015-07-10 09:30,10,22.75,22.75,22.55,22.6,696
20150801|2015-07-10 10:00,10,22.5,22.55,22.4,22.5,314
20150801|2015-07-10 10:30,10,22.4,22.4,22.05,22.1,191
20150801|2015-07-10 11:30,10,22.25,22.25,22.25,22.25,2
20150801|2015-07-10 13:00,10,22.05,22.05,22.05,22.05,2
20150801|2015-07-10 14:00,10,21.95,21.95,21.95,21.95,2
20150801|2015-07-10 14:30,10,21.95,22.2,21.9,22.2,199
20150801|2015-07-13 02:00,13,22.25,22.25,21.05,21.15,316
20150801|2015-07-13 02:30,13,21.15,21.4,21.15,21.3,508
20150801|2015-07-13 03:00,13,21.35,21.45,21.3,21.35,410
20150801|2015-07-13 03:30,13,21.35,21.5,21.35,21.5,366
20150801|2015-07-13 04:00,13,21.45,21.45,21.35,21.35,95
20150801|2015-07-13 04:30,13,21.4,21.4,21.3,21.3,34
20150801|2015-07-13 05:30,13,21.5,21.5,21.5,21.5,3
20150801|2015-07-13 06:30,13,21.45,21.45,21.4,21.45,30
20150801|2015-07-13 07:00,13,21.5,21.6,21.5,21.6,128
20150801|2015-07-13 07:30,13,21.6,21.6,21.55,21.55,34
20150801|2015-07-13 08:00,13,21.55,21.55,21.4,21.45,72
20150801|2015-07-13 08:30,13,21.4,21.45,21.3,21.3,274
20150801|2015-07-13 09:00,13,21.3,21.35,21.25,21.35,765
20150801|2015-07-13 09:30,13,21.3,21.35,21.2,21.25,515
20150801|2015-07-13 10:00,13,21.2,21.45,21.2,21.45,822
20150801|2015-07-13 10:30,13,21.4,21.45,21.3,21.35,232
20150801|2015-07-13 11:00,13,21.45,21.45,21.45,21.45,3
20150801|2015-07-13 12:30,13,21.45,21.45,21.45,21.45,1
20150801|2015-07-13 13:00,13,21.35,21.4,21.35,21.4,8
20150801|2015-07-13 14:00,13,21.3,21.3,21.3,21.3,186
20150801|2015-07-13 14:30,13,21.25,21.3,21.1,21.1,136
20150801|2015-07-13 15:00,13,21,21,21,21,30
20150801|2015-07-14 02:00,14,21.4,21.4,21.25,21.3,81
20150801|2015-07-14 02:30,14,21.25,21.3,21.2,21.25,224
20150801|2015-07-14 03:00,14,21.35,21.4,21.35,21.35,37
20150801|2015-07-14 03:30,14,21.35,21.35,21.3,21.3,34
20150801|2015-07-14 04:00,14,21.3,21.35,21.3,21.3,28
20150801|2015-07-14 04:30,14,21.35,21.45,21.35,21.4,368
20150801|2015-07-14 05:00,14,21.45,21.45,21.45,21.45,14
20150801|2015-07-14 05:30,14,21.35,21.35,21.3,21.35,22
20150801|2015-07-14 06:00,14,21.3,21.3,21.3,21.3,150
20150801|2015-07-14 06:30,14,21.35,21.35,21.2,21.3,296
20150801|2015-07-14 07:30,14,21.35,21.35,21.25,21.25,144
20150801|2015-07-14 08:00,14,21.35,21.4,21.3,21.35,82
20150801|2015-07-14 08:30,14,21.3,21.35,21.25,21.25,89
20150801|2015-07-14 09:00,14,21.25,21.25,21.2,21.2,152
20150801|2015-07-14 09:30,14,21.2,21.25,21.05,21.15,663
20150801|2015-07-14 10:00,14,21.15,21.35,20.95,21.35,1278
20150801|2015-07-14 10:30,14,21.3,21.3,21.1,21.1,141
20150801|2015-07-14 11:00,14,21.1,21.1,21.1,21.1,20
20150801|2015-07-14 11:30,14,21.1,21.15,21.1,21.15,130
20150801|2015-07-14 12:00,14,21.2,21.2,21.1,21.1,12
20150801|2015-07-14 13:00,14,21.1,21.1,21.1,21.1,4
20150801|2015-07-14 13:30,14,21.1,21.1,21.1,21.1,2
20150801|2015-07-14 14:30,14,21.2,21.3,21.2,21.3,7
20150801|2015-07-15 02:00,15,21,21.25,21,21.2,222
20150801|2015-07-15 02:30,15,21.25,21.4,21.25,21.3,127
20150801|2015-07-15 03:00,15,21.4,21.4,21.15,21.15,90
20150801|2015-07-15 03:30,15,21.2,21.2,21,21.1,59
20150801|2015-07-15 04:00,15,21.1,21.1,21.05,21.05,11
20150801|2015-07-15 04:30,15,21.05,21.05,21.05,21.05,24
20150801|2015-07-15 05:00,15,21.1,21.1,21.1,21.1,40
20150801|2015-07-15 05:30,15,21,21,21,21,2536
20150801|2015-07-15 07:30,15,20.95,20.95,20.9,20.95,37
20150801|2015-07-15 08:00,15,20.9,20.95,20.9,20.9,66
20150801|2015-07-15 08:30,15,20.95,21,20.9,20.95,176
20150801|2015-07-15 09:00,15,21,21.05,20.95,21.05,86
20150801|2015-07-15 09:30,15,20.95,21.05,20.95,21,329
20150801|2015-07-15 10:00,15,21,21.1,20.95,21.1,1769
20150801|2015-07-15 10:30,15,21.05,21.05,20.95,21,176
20150801|2015-07-15 11:00,15,21,21,21,21,23
20150801|2015-07-15 11:30,15,21.05,21.05,21.05,21.05,7
20150801|2015-07-15 12:30,15,21.05,21.1,21.05,21.05,22
20150801|2015-07-15 13:30,15,21.1,21.2,21.1,21.2,32
20150801|2015-07-15 14:00,15,21.2,21.2,21.2,21.2,2
20150801|2015-07-15 14:30,15,21.15,21.15,21.1,21.1,77
20150801|2015-07-16 02:00,16,20.8,20.8,20,20,3730
20150801|2015-07-16 02:30,16,19.95,20.05,19.85,20,2139
20150801|2015-07-16 03:00,16,20,20,19.85,19.85,291
20150801|2015-07-16 03:30,16,19.9,19.9,19.75,19.75,551
20150801|2015-07-16 04:00,16,19.7,19.8,19.7,19.8,290
20150801|2015-07-16 04:30,16,19.8,19.95,19.8,19.95,205
20150801|2015-07-16 05:00,16,19.95,20,19.95,20,114
20150801|2015-07-16 05:30,16,20,20.05,19.9,19.95,197
20150801|2015-07-16 06:00,16,19.95,20,19.95,20,1060
20150801|2015-07-16 06:30,16,20,20,19.95,20,1261
20150801|2015-07-16 07:00,16,20,20,19.95,20,218
20150801|2015-07-16 07:30,16,19.95,19.95,19.85,19.9,1009
20150801|2015-07-16 08:00,16,19.85,19.95,19.85,19.95,895
20150801|2015-07-16 08:30,16,19.95,20,19.85,20,338
20150801|2015-07-16 09:00,16,20,20.1,19.95,20.05,495
20150801|2015-07-16 09:30,16,20,20.15,20,20.05,795
20150801|2015-07-16 10:00,16,20.05,20.15,20.05,20.15,2592
20150801|2015-07-16 10:30,16,20.1,20.1,20,20.05,474
20150801|2015-07-16 11:00,16,20,20,20,20,166
20150801|2015-07-16 12:00,16,20.1,20.1,20.1,20.1,5
20150801|2015-07-16 12:30,16,20,20.05,20,20.05,32
20150801|2015-07-16 13:00,16,20.05,20.05,20.05,20.05,2
20150801|2015-07-16 13:30,16,20.05,20.05,20.05,20.05,2
20150801|2015-07-16 14:30,16,20,20,20,20,1
20150801|2015-07-16 15:00,16,18.9,18.9,18.9,18.9,50
20150801|2015-07-17 02:00,17,20,20.05,19.8,19.9,176
20150801|2015-07-17 02:30,17,19.85,20.05,19.85,20,855
20150801|2015-07-17 03:00,17,20,20.15,20,20.15,610
20150801|2015-07-17 03:30,17,20.1,20.1,20.1,20.1,54
20150801|2015-07-17 04:00,17,20.15,20.15,20.1,20.1,72
20150801|2015-07-17 05:00,17,20.1,20.15,20.1,20.15,78
20150801|2015-07-17 05:30,17,20.2,20.35,20.15,20.15,522
20150801|2015-07-17 06:00,17,20.2,20.3,20.2,20.3,502
20150801|2015-07-17 06:30,17,20.3,20.3,20.3,20.3,12
20150801|2015-07-17 07:00,17,20.3,20.35,20.2,20.3,1720
20150801|2015-07-17 07:30,17,20.25,20.3,20.2,20.25,1122
20150801|2015-07-17 08:00,17,20.3,20.35,20.2,20.35,306
20150801|2015-07-17 08:30,17,20.35,20.4,20.25,20.3,430
20150801|2015-07-17 09:00,17,20.3,20.35,20.25,20.3,311
20150801|2015-07-17 09:30,17,20.35,20.35,20.3,20.35,535
20150801|2015-07-17 10:00,17,20.3,20.45,20.25,20.3,1698
20150801|2015-07-17 10:30,17,20.2,20.3,20.2,20.25,114
20150801|2015-07-17 11:00,17,20.3,20.3,20.3,20.3,2
20150801|2015-07-17 11:30,17,20.3,20.3,20.3,20.3,2
20150801|2015-07-17 13:30,17,20.35,20.35,20.35,20.35,1
20150801|2015-07-20 03:30,20,20.3,20.3,19.7,19.7,456
20150801|2015-07-20 04:00,20,19.75,19.95,19.65,19.65,1469
20150801|2015-07-20 04:30,20,19.7,19.8,19.7,19.8,355
20150801|2015-07-20 05:00,20,19.8,19.85,19.75,19.8,865
20150801|2015-07-20 05:30,20,19.85,19.85,19.75,19.75,59
20150801|2015-07-20 06:00,20,19.8,19.9,19.8,19.9,42
20150801|2015-07-20 06:30,20,19.95,19.95,19.9,19.9,120
20150801|2015-07-20 07:00,20,19.95,20.05,19.95,20.05,227
20150801|2015-07-20 07:30,20,20,20.3,20,20.25,1334
20150801|2015-07-20 08:00,20,20.3,20.3,20.2,20.3,1958
20150801|2015-07-20 08:30,20,20.25,20.3,20.15,20.2,1730
20150801|2015-07-20 09:00,20,20.2,20.3,19.9,19.9,1556
20150801|2015-07-20 09:30,20,19.9,20.05,19.9,19.9,396
20150801|2015-07-20 10:00,20,19.9,20,19.7,19.7,3536
20150801|2015-07-20 10:30,20,19.75,19.8,19.75,19.75,248
20150801|2015-07-20 12:30,20,19.85,19.85,19.85,19.85,1
20150801|2015-07-20 14:30,20,19.9,19.9,19.9,19.9,1
20150801|2015-07-21 02:00,21,19.6,19.8,19.4,19.45,867
20150801|2015-07-21 02:30,21,19.45,19.5,19.35,19.5,319
20150801|2015-07-21 03:00,21,19.5,19.65,19.5,19.6,421
20150801|2015-07-21 03:30,21,19.6,19.6,19.4,19.45,911
20150801|2015-07-21 04:00,21,19.45,19.5,19.25,19.3,1752
20150801|2015-07-21 04:30,21,19.25,19.25,19.2,19.25,686
20150801|2015-07-21 05:00,21,19.25,19.3,19.15,19.3,372
20150801|2015-07-21 05:30,21,19.25,19.3,19.2,19.3,60
20150801|2015-07-21 06:00,21,19.25,19.3,19.25,19.3,67
20150801|2015-07-21 06:30,21,19.3,19.4,19.3,19.4,583
20150801|2015-07-21 07:00,21,19.5,19.5,19.4,19.4,393
20150801|2015-07-21 07:30,21,19.4,19.4,19.35,19.35,586
20150801|2015-07-21 08:00,21,19.4,19.5,19.35,19.5,567
20150801|2015-07-21 08:30,21,19.45,19.55,19.3,19.55,1509
20150801|2015-07-21 09:00,21,19.6,19.65,19.55,19.6,413
20150801|2015-07-21 09:30,21,19.65,19.95,19.65,19.9,1434
20150801|2015-07-21 10:00,21,19.9,20,19.8,19.9,1488
20150801|2015-07-21 10:30,21,19.95,19.95,19.6,19.8,339
20150801|2015-07-21 11:00,21,19.75,19.8,19.75,19.8,9
20150801|2015-07-21 11:30,21,19.8,19.8,19.8,19.8,2
20150801|2015-07-21 12:00,21,19.8,19.85,19.8,19.85,9
20150801|2015-07-21 13:00,21,19.8,19.8,19.8,19.8,3
20150801|2015-07-21 13:30,21,19.8,19.8,19.8,19.8,2
20150801|2015-07-21 14:30,21,19.7,19.7,19.7,19.7,1
20150801|2015-07-22 02:00,22,19.85,20.05,19.85,20.05,205
20150801|2015-07-22 02:30,22,20.05,20.05,19.55,19.55,627
20150801|2015-07-22 03:00,22,19.6,19.75,19.45,19.5,503
20150801|2015-07-22 03:30,22,19.5,19.8,19.5,19.8,359
20150801|2015-07-22 04:00,22,19.85,19.9,19.85,19.85,122
20150801|2015-07-22 04:30,22,19.85,19.85,19.75,19.75,298
20150801|2015-07-22 05:00,22,19.75,19.75,19.75,19.75,84
20150801|2015-07-22 05:30,22,19.8,19.9,19.8,19.85,156
20150801|2015-07-22 06:00,22,19.85,19.85,19.85,19.85,20
20150801|2015-07-22 06:30,22,19.8,19.85,19.8,19.85,47
20150801|2015-07-22 07:00,22,19.9,19.9,19.9,19.9,40
20150801|2015-07-22 07:30,22,19.8,19.9,19.8,19.9,197
20150801|2015-07-22 08:00,22,19.9,19.9,19.7,19.7,116
20150801|2015-07-22 08:30,22,19.65,19.8,19.55,19.55,1284
20150801|2015-07-22 09:00,22,19.55,19.7,19.55,19.65,353
20150801|2015-07-22 09:30,22,19.65,19.8,19.65,19.75,557
20150801|2015-07-22 10:00,22,19.75,19.85,19.65,19.75,1253
20150801|2015-07-22 10:30,22,19.75,19.8,19.7,19.7,220
20150801|2015-07-22 11:00,22,19.8,19.8,19.8,19.8,2
20150801|2015-07-22 13:00,22,19.65,19.65,19.65,19.65,4
20150801|2015-07-22 13:30,22,19.65,19.65,19.65,19.65,2
20150801|2015-07-22 14:30,22,19.75,19.75,19.55,19.55,72
20150801|2015-07-23 02:00,23,19.55,19.55,19.5,19.55,80
20150801|2015-07-23 02:30,23,19.55,19.55,19.35,19.35,1168
20150801|2015-07-23 03:00,23,19.4,19.45,19.35,19.35,527
20150801|2015-07-23 03:30,23,19.4,19.4,19.4,19.4,59
20150801|2015-07-23 04:00,23,19.4,19.4,19.3,19.35,328
20150801|2015-07-23 04:30,23,19.35,19.35,19.35,19.35,3
20150801|2015-07-23 05:00,23,19.3,19.35,19.3,19.3,158
20150801|2015-07-23 05:30,23,19.3,19.4,19.3,19.35,77
20150801|2015-07-23 06:00,23,19.35,19.45,19.3,19.45,177
20150801|2015-07-23 06:30,23,19.45,19.55,19.45,19.5,351
20150801|2015-07-23 07:00,23,19.5,19.55,19.5,19.5,42
20150801|2015-07-23 07:30,23,19.5,19.55,19.4,19.4,1049
20150801|2015-07-23 08:00,23,19.45,19.45,19.4,19.45,779
20150801|2015-07-23 08:30,23,19.45,19.7,19.45,19.55,818
20150801|2015-07-23 09:00,23,19.55,19.7,19.3,19.35,1005
20150801|2015-07-23 09:30,23,19.35,19.4,19.25,19.3,1202
20150801|2015-07-23 10:00,23,19.3,19.4,19.2,19.25,1688
20150801|2015-07-23 10:30,23,19.25,19.6,19.25,19.55,202
20150801|2015-07-23 11:00,23,19.7,19.7,19.7,19.7,3
20150801|2015-07-23 11:30,23,19.75,19.75,19.75,19.75,1
20150801|2015-07-23 13:00,23,19.55,19.55,19.55,19.55,24
20150801|2015-07-23 14:00,23,19.45,19.45,19.45,19.45,17
20150801|2015-07-23 14:30,23,19.65,19.65,19.5,19.5,6
20150801|2015-07-24 02:00,24,19.45,19.5,19.3,19.3,881
20150801|2015-07-24 02:30,24,19.35,19.4,19.2,19.2,548
20150801|2015-07-24 03:00,24,19.1,19.15,19.05,19.15,527
20150801|2015-07-24 03:30,24,19.15,19.25,19.15,19.2,545
20150801|2015-07-24 04:00,24,19.25,19.25,19.2,19.25,229
20150801|2015-07-24 04:30,24,19.25,19.25,19.2,19.2,7
20150801|2015-07-24 05:00,24,19.15,19.2,19.15,19.2,128
20150801|2015-07-24 06:00,24,19.25,19.25,19.25,19.25,20
20150801|2015-07-24 06:30,24,19.2,19.2,19.2,19.2,4
20150801|2015-07-24 07:00,24,19.25,19.25,19.25,19.25,20
20150801|2015-07-24 07:30,24,19.3,19.45,19.3,19.45,610
20150801|2015-07-24 08:00,24,19.4,19.5,19.35,19.5,1341
20150801|2015-07-24 08:30,24,19.5,19.85,19.45,19.45,1100
20150801|2015-07-24 09:00,24,19.5,19.8,19.5,19.8,332
20150801|2015-07-24 09:30,24,19.8,20.05,19.8,19.95,1451
20150801|2015-07-24 10:00,24,19.95,20.05,19.8,20,842
20150801|2015-07-24 10:30,24,19.95,20,19.95,19.95,845
20150801|2015-07-24 11:00,24,19.95,20.05,19.95,20.05,147
20150801|2015-07-24 11:30,24,20.05,20.1,20,20.1,39
20150801|2015-07-24 12:00,24,20.15,20.15,20.15,20.15,75
20150801|2015-07-24 12:30,24,20.15,20.3,20.15,20.3,129
20150801|2015-07-24 13:00,24,20.3,20.3,20.3,20.3,20
20150801|2015-07-24 13:30,24,20.3,20.3,20.3,20.3,18
20150801|2015-07-24 14:30,24,20.3,20.3,20.25,20.25,5
20150801|2015-07-27 02:00,27,20.2,20.85,20.2,20.65,924
20150801|2015-07-27 02:30,27,20.65,20.95,20.65,20.95,731
20150801|2015-07-27 03:00,27,20.9,20.9,20.6,20.6,289
20150801|2015-07-27 03:30,27,20.6,20.7,20.55,20.55,75
20150801|2015-07-27 04:00,27,20.55,20.55,20.45,20.45,378
20150801|2015-07-27 04:30,27,20.5,20.9,20.45,20.85,389
20150801|2015-07-27 05:00,27,20.9,20.9,20.75,20.75,332
20150801|2015-07-27 05:30,27,20.8,20.8,20.7,20.75,183
20150801|2015-07-27 06:00,27,20.75,21.2,20.75,21.15,726
20150801|2015-07-27 06:30,27,21.15,21.15,21,21.05,323
20150801|2015-07-27 07:00,27,21.05,22,21.05,21.7,3991
20150801|2015-07-27 07:30,27,21.75,21.75,21.6,21.6,769
20150801|2015-07-27 08:00,27,21.6,21.7,21.45,21.65,2005
20150801|2015-07-27 08:30,27,21.65,22.2,21.55,21.55,2212
20150801|2015-07-27 09:00,27,21.6,21.95,21.55,21.8,2147
20150801|2015-07-27 09:30,27,21.75,21.75,21.2,21.4,1402
20150801|2015-07-27 10:00,27,21.45,21.9,21.3,21.7,2488
20150801|2015-07-27 10:30,27,21.7,22.05,21.7,21.9,440
20150801|2015-07-27 11:00,27,22.1,22.15,22.1,22.1,31
20150801|2015-07-27 11:30,27,22.1,22.1,22.1,22.1,5
20150801|2015-07-27 12:00,27,22.15,22.15,22.15,22.15,30
20150801|2015-07-27 13:00,27,22.05,22.1,22.05,22.1,9
20150801|2015-07-27 13:30,27,22.1,22.1,22.1,22.1,27
20150801|2015-07-28 02:00,28,21.55,21.55,21.25,21.35,514
20150801|2015-07-28 02:30,28,21.35,21.35,21.25,21.3,334
20150801|2015-07-28 03:00,28,21.3,21.3,21,21.05,1984
20150801|2015-07-28 03:30,28,21.05,21.1,20.7,20.7,911
20150801|2015-07-28 04:00,28,20.7,20.7,20.55,20.65,700
20150801|2015-07-28 04:30,28,20.6,20.6,20.3,20.35,1489
20150801|2015-07-28 05:00,28,20.4,20.45,20.35,20.45,425
20150801|2015-07-28 05:30,28,20.5,20.5,20.5,20.5,4
20150801|2015-07-28 06:00,28,20.55,20.65,20.55,20.6,28
20150801|2015-07-28 06:30,28,20.65,20.65,20.6,20.6,41
20150801|2015-07-28 07:00,28,20.6,20.75,20.6,20.65,656
20150801|2015-07-28 07:30,28,20.65,20.75,20.65,20.75,323
20150801|2015-07-28 08:00,28,20.75,21.05,20.7,21,1387
20150801|2015-07-28 08:30,28,21,21.2,20.95,21,847
20150801|2015-07-28 09:00,28,21,21.35,21,21.35,691
20150801|2015-07-28 09:30,28,21.3,21.35,20.7,20.7,771
20150801|2015-07-28 10:00,28,20.7,20.75,20.5,20.5,2317
20150801|2015-07-28 10:30,28,20.5,20.65,20.5,20.65,406
20150801|2015-07-28 11:00,28,20.55,20.6,20.55,20.55,33
20150801|2015-07-28 11:30,28,20.5,20.55,20.45,20.5,103
20150801|2015-07-28 12:00,28,20.5,20.5,20.45,20.5,12
20150801|2015-07-28 12:30,28,20.45,20.45,20.3,20.3,134
20150801|2015-07-28 13:00,28,20.35,20.45,20.35,20.45,156
20150801|2015-07-28 14:00,28,20.35,20.45,20.35,20.45,41
20150801|2015-07-28 14:30,28,20.45,20.45,20.45,20.45,4
20150801|2015-07-29 02:00,29,20.15,20.2,19.95,20.2,118
20150801|2015-07-29 02:30,29,20.2,20.35,20.1,20.35,121
20150801|2015-07-29 03:00,29,20.35,20.6,20.35,20.6,186
20150801|2015-07-29 03:30,29,20.7,20.7,20.4,20.4,73
20150801|2015-07-29 04:00,29,20.4,20.4,20.35,20.35,7
20150801|2015-07-29 04:30,29,20.4,20.4,20.35,20.4,28
20150801|2015-07-29 05:00,29,20.4,20.55,20.4,20.55,42
20150801|2015-07-29 05:30,29,20.5,20.5,20.5,20.5,2
20150801|2015-07-29 06:00,29,20.45,20.45,20.45,20.45,35
20150801|2015-07-29 07:00,29,20.45,20.6,20.45,20.6,88
20150801|2015-07-29 07:30,29,20.6,20.85,20.6,20.75,180
20150801|2015-07-29 08:00,29,20.7,20.7,20.6,20.6,57
20150801|2015-07-29 08:30,29,20.65,20.65,20.45,20.45,166
20150801|2015-07-29 09:00,29,20.5,20.5,20.35,20.4,32
20150801|2015-07-29 09:30,29,20.35,20.5,20.25,20.5,243
20150801|2015-07-29 10:00,29,20.5,20.55,20.45,20.5,462
20150801|2015-07-29 10:30,29,20.45,20.5,20.4,20.4,115
20150801|2015-07-29 11:00,29,20.45,20.45,20.45,20.45,24
20150801|2015-07-29 11:30,29,20.4,20.45,20.4,20.4,16
20150801|2015-07-29 12:00,29,20.4,20.4,20.4,20.4,18
20150801|2015-07-29 12:30,29,20.45,20.45,20.45,20.45,49
20150801|2015-07-29 13:00,29,20.4,20.4,20.3,20.3,103
20150801|2015-07-29 13:30,29,20.25,20.25,20.25,20.25,25
20150801|2015-07-29 14:00,29,20.25,20.25,20.25,20.25,8
20150801|2015-07-29 14:30,29,20.3,20.4,20.3,20.4,82
20150801|2015-07-30 02:00,30,20.4,20.4,20.05,20.05,209
20150801|2015-07-30 02:30,30,20,20.45,20,20.45,745
20150801|2015-07-30 03:00,30,20.4,20.45,20.3,20.45,261
20150801|2015-07-30 03:30,30,20.4,20.4,20.35,20.35,17
20150801|2015-07-30 04:00,30,20.25,20.35,20.25,20.35,19
20150801|2015-07-30 04:30,30,20.3,20.3,20.25,20.25,32
20150801|2015-07-30 05:00,30,20.2,20.2,20.1,20.15,99
20150801|2015-07-30 05:30,30,20.2,20.25,20.15,20.25,18
20150801|2015-07-30 06:00,30,20.2,20.3,20.2,20.25,96
20150801|2015-07-30 06:30,30,20.2,20.2,20.15,20.15,18
20150801|2015-07-30 07:00,30,20.2,20.3,20.2,20.25,113
20150801|2015-07-30 07:30,30,20.25,20.4,20.15,20.15,38
20150801|2015-07-30 08:00,30,20.2,20.65,20.2,20.55,944
20150801|2015-07-30 08:30,30,20.5,21.1,20.45,20.9,1312
20150801|2015-07-30 09:00,30,20.95,20.95,20.5,20.55,297
20150801|2015-07-30 09:30,30,20.4,20.65,20.35,20.65,302
20150801|2015-07-30 10:00,30,20.65,20.65,20.35,20.4,779
20150801|2015-07-30 10:30,30,20.45,20.45,20.2,20.25,135
20150801|2015-07-30 12:30,30,20.25,20.25,20.25,20.25,10
20150801|2015-07-30 13:00,30,20.25,20.25,20.25,20.25,11
20150801|2015-07-30 13:30,30,20.3,20.3,20.3,20.3,4
20150801|2015-07-30 14:00,30,20.3,20.35,20.25,20.25,7
20150801|2015-07-30 14:30,30,20.1,20.1,20.05,20.05,148
20150801|2015-07-31 02:00,31,20.2,20.3,20.1,20.15,445
20150801|2015-07-31 02:30,31,20.15,20.15,20,20,534
20150801|2015-07-31 03:00,31,20.15,20.2,20.1,20.2,72
20150801|2015-07-31 03:30,31,20.15,20.15,20,20,220
20150801|2015-07-31 04:00,31,20.05,20.2,20.05,20.15,56
20150801|2015-07-31 04:30,31,20.2,20.3,20.2,20.25,21
20150801|2015-07-31 05:00,31,20.25,20.3,20.2,20.2,443
20150801|2015-07-31 05:30,31,20.15,20.2,20.1,20.1,577
20150801|2015-07-31 06:00,31,20.1,20.15,20.1,20.1,65
20150801|2015-07-31 06:30,31,20.15,20.15,20.1,20.1,7
20150801|2015-07-31 07:00,31,20.15,20.15,20.15,20.15,4
20150801|2015-07-31 07:30,31,20.1,20.1,20,20,647
20150801|2015-07-31 08:00,31,20.05,20.3,20.05,20.25,322
20150801|2015-07-31 08:30,31,20.3,20.45,20.25,20.3,83
20150801|2015-07-31 09:00,31,20.25,20.3,20.05,20.1,317
20150801|2015-07-31 09:30,31,20.15,20.15,20.05,20.05,531
20150801|2015-07-31 10:00,31,20.1,20.2,20,20.05,1150
20150801|2015-07-31 10:30,31,20.05,20.2,20.05,20.2,427
20150801|2015-07-31 11:00,31,20.1,20.1,20.1,20.1,8
20150801|2015-07-31 11:30,31,20.1,20.15,20.1,20.15,29
20150801|2015-07-31 12:30,31,20.2,20.3,20.2,20.3,32
20150801|2015-07-31 13:00,31,20.3,20.3,20.3,20.3,8
20150801|2015-07-31 13:30,31,20.25,20.25,20.25,20.25,4
20150801|2015-07-31 14:00,31,20.15,20.15,20.1,20.1,23
20150801|2015-08-03 02:00,3,20.2,20.2,20,20.2,144
20150801|2015-08-03 02:30,3,20.2,20.25,19.75,19.75,891
20150801|2015-08-03 03:00,3,19.7,19.85,19.65,19.75,877
20150801|2015-08-03 03:30,3,19.75,19.75,19.65,19.65,112
20150801|2015-08-03 04:00,3,19.6,19.7,19.55,19.7,121
20150801|2015-08-03 04:30,3,19.75,19.75,19.6,19.6,59
20150801|2015-08-03 05:00,3,19.7,19.7,19.55,19.55,617
20150801|2015-08-03 05:30,3,19.5,19.55,19.45,19.55,236
20150801|2015-08-03 06:00,3,19.5,19.55,19.5,19.5,18
20150801|2015-08-03 06:30,3,19.5,19.5,19.45,19.5,62
20150801|2015-08-03 07:00,3,19.45,19.5,19.4,19.5,265
20150801|2015-08-03 07:30,3,19.5,19.5,19.5,19.5,265
20150801|2015-08-03 08:00,3,19.45,19.55,19.45,19.5,178
20150801|2015-08-03 08:30,3,19.5,19.65,19.5,19.5,255
20150801|2015-08-03 09:00,3,19.55,19.65,19.5,19.65,99
20150801|2015-08-03 09:30,3,19.65,19.65,19.5,19.5,458
20150801|2015-08-03 10:00,3,19.5,19.5,19.3,19.35,2689
20150801|2015-08-03 10:30,3,19.3,19.4,19.3,19.4,184
20150801|2015-08-03 11:00,3,19.45,19.45,19.45,19.45,4
20150801|2015-08-03 11:30,3,19.45,19.6,19.45,19.6,33
20150801|2015-08-03 12:00,3,19.9,19.9,19.9,19.9,2
20150801|2015-08-03 13:00,3,19.75,19.75,19.75,19.75,6
20150801|2015-08-03 13:30,3,19.7,19.7,19.7,19.7,40
20150801|2015-08-03 14:30,3,19.4,19.45,19.4,19.45,25
20150801|2015-08-04 02:00,4,19.2,19.7,19.15,19.7,161
20150801|2015-08-04 02:30,4,19.65,19.65,19.4,19.45,633
20150801|2015-08-04 03:00,4,19.45,19.45,19.2,19.35,693
20150801|2015-08-04 03:30,4,19.3,19.45,19.3,19.45,21
20150801|2015-08-04 04:00,4,19.4,19.4,19.35,19.35,76
20150801|2015-08-04 04:30,4,19.35,19.4,19.35,19.4,328
20150801|2015-08-04 05:00,4,19.4,19.5,19.4,19.45,103
20150801|2015-08-04 05:30,4,19.45,19.6,19.45,19.45,72
20150801|2015-08-04 06:00,4,19.45,19.55,19.45,19.55,488
20150801|2015-08-04 06:30,4,19.55,19.55,19.45,19.45,34
20150801|2015-08-04 07:00,4,19.45,19.45,19.45,19.45,27
20150801|2015-08-04 07:30,4,19.5,19.5,19.45,19.45,128
20150801|2015-08-04 08:00,4,19.4,19.4,19.35,19.4,74
20150801|2015-08-04 08:30,4,19.4,19.55,19.4,19.5,422
20150801|2015-08-04 09:00,4,19.5,19.55,19.25,19.25,1023
20150801|2015-08-04 09:30,4,19.25,19.25,19.05,19.25,1851
20150801|2015-08-04 10:00,4,19.2,19.2,19,19.05,3232
20150801|2015-08-04 10:30,4,19,19.15,19,19.15,386
20150801|2015-08-04 11:00,4,19.15,19.15,19.15,19.15,2
20150801|2015-08-04 11:30,4,19.2,19.3,19.2,19.3,11
20150801|2015-08-04 12:00,4,19.3,19.3,19.3,19.3,15
20150801|2015-08-04 12:30,4,19.3,19.35,19.3,19.35,7
20150801|2015-08-04 13:00,4,19.4,19.4,19.4,19.4,4
20150801|2015-08-04 13:30,4,19.25,19.25,19.15,19.15,10
20150801|2015-08-05 02:00,5,19.05,19.05,18.6,18.7,496
20150801|2015-08-05 02:30,5,18.65,18.7,18.35,18.5,1490
20150801|2015-08-05 03:00,5,18.5,18.65,18.45,18.6,281
20150801|2015-08-05 03:30,5,18.6,18.6,18.5,18.5,320
20150801|2015-08-05 04:00,5,18.5,18.6,18.5,18.5,76
20150801|2015-08-05 04:30,5,18.5,18.6,18.5,18.55,186
20150801|2015-08-05 05:00,5,18.5,18.55,18.5,18.5,120
20150801|2015-08-05 05:30,5,18.5,18.5,18.45,18.45,465
20150801|2015-08-05 06:00,5,18.45,18.45,18.3,18.3,819
20150801|2015-08-05 06:30,5,18.35,18.4,18.25,18.3,67
20150801|2015-08-05 07:00,5,18.35,18.35,18.3,18.35,132
20150801|2015-08-05 07:30,5,18.35,18.45,18.3,18.45,288
20150801|2015-08-05 08:00,5,18.45,18.55,18.35,18.5,301
20150801|2015-08-05 08:30,5,18.5,18.5,18.3,18.4,1763
20150801|2015-08-05 09:00,5,18.4,18.45,18.3,18.4,769
20150801|2015-08-05 09:30,5,18.4,18.5,18.3,18.5,511
20150801|2015-08-05 10:00,5,18.5,18.55,18.5,18.5,902
20150801|2015-08-05 10:30,5,18.45,18.55,18.4,18.55,131
20150801|2015-08-05 11:30,5,18.75,18.75,18.7,18.7,19
20150801|2015-08-05 12:00,5,18.7,18.8,18.7,18.8,48
20150801|2015-08-05 13:30,5,18.65,18.65,18.65,18.65,7
20150801|2015-08-06 02:00,6,18.95,18.95,18.45,18.8,190
20150801|2015-08-06 02:30,6,18.7,18.8,18.6,18.7,179
20150801|2015-08-06 03:00,6,18.75,18.75,18.55,18.6,135
20150801|2015-08-06 03:30,6,18.6,18.75,18.6,18.75,125
20150801|2015-08-06 04:00,6,18.65,18.65,18.6,18.6,31
20150801|2015-08-06 04:30,6,18.65,18.65,18.6,18.6,49
20150801|2015-08-06 05:00,6,18.6,18.65,18.55,18.55,38
20150801|2015-08-06 05:30,6,18.6,18.7,18.6,18.6,155
20150801|2015-08-06 06:00,6,18.55,18.55,18.45,18.5,56
20150801|2015-08-06 06:30,6,18.5,18.5,18.45,18.5,72
20150801|2015-08-06 07:00,6,18.5,18.55,18.45,18.5,206
20150801|2015-08-06 07:30,6,18.6,18.6,18.5,18.55,330
20150801|2015-08-06 08:00,6,18.55,18.55,18.55,18.55,86
20150801|2015-08-06 08:30,6,18.6,18.75,18.6,18.75,684
20150801|2015-08-06 09:00,6,18.8,18.8,18.65,18.8,1746
20150801|2015-08-06 09:30,6,18.8,18.8,18.7,18.75,543
20150801|2015-08-06 10:00,6,18.8,19.15,18.8,19.1,2036
20150801|2015-08-06 10:30,6,19.1,19.2,19.05,19.15,492
20150801|2015-08-06 11:00,6,19.1,19.1,19.1,19.1,15
20150801|2015-08-06 11:30,6,19.1,19.1,19,19,39
20150801|2015-08-06 12:00,6,18.9,18.95,18.9,18.95,35
20150801|2015-08-06 12:30,6,18.9,18.9,18.9,18.9,4
20150801|2015-08-06 13:00,6,19.05,19.05,19.05,19.05,16
20150801|2015-08-07 02:00,7,19.4,19.4,19.2,19.35,395
20150801|2015-08-07 02:30,7,19.3,19.45,19.3,19.45,60
20150801|2015-08-07 03:00,7,19.3,19.4,19.3,19.35,198
20150801|2015-08-07 03:30,7,19.2,19.2,19.15,19.15,65
20150801|2015-08-07 04:00,7,19.15,19.2,19.15,19.2,23
20150801|2015-08-07 04:30,7,19.2,19.3,19.2,19.25,76
20150801|2015-08-07 05:00,7,19.3,19.35,19.3,19.35,374
20150801|2015-08-07 05:30,7,19.35,19.35,19.25,19.25,141
20150801|2015-08-07 06:00,7,19.25,19.25,19.15,19.2,111
20150801|2015-08-07 06:30,7,19.2,19.2,19.15,19.2,202
20150801|2015-08-07 07:00,7,19.1,19.15,19.05,19.05,67
20150801|2015-08-07 07:30,7,18.9,19,18.6,18.65,969
20150801|2015-08-07 08:00,7,18.6,18.95,18.6,18.95,261
20150801|2015-08-07 08:30,7,18.95,19.1,18.75,18.75,311
20150801|2015-08-07 09:00,7,18.85,19.05,18.8,19.05,192
20150801|2015-08-07 09:30,7,19,19.1,18.9,19.1,328
20150801|2015-08-07 10:00,7,19.2,19.4,19.05,19.25,1467
20150801|2015-08-07 10:30,7,19.25,19.4,19.25,19.3,174
20150801|2015-08-07 11:00,7,19.2,19.25,19.2,19.25,44
20150801|2015-08-07 11:30,7,19.3,19.3,19.3,19.3,50
20150801|2015-08-07 12:00,7,19.3,19.3,19.3,19.3,2
20150801|2015-08-07 13:00,7,19.3,19.3,19.3,19.3,1
20150801|2015-08-07 13:30,7,19.25,19.25,19.25,19.25,2
20150801|2015-08-07 14:00,7,19.1,19.1,19.05,19.05,4
20150801|2015-08-07 14:30,7,19.05,19.45,19.05,19.45,280
20150801|2015-08-10 02:00,10,19.1,19.1,18.95,19,175
20150801|2015-08-10 02:30,10,19,19.3,19,19.2,142
20150801|2015-08-10 03:00,10,19.2,19.55,19.15,19.3,485
20150801|2015-08-10 03:30,10,19.25,19.25,18.95,18.95,656
20150801|2015-08-10 04:00,10,18.95,19.05,18.95,19.05,43
20150801|2015-08-10 04:30,10,19.05,19.05,18.95,19,78
20150801|2015-08-10 05:00,10,18.95,19,18.85,18.9,350
20150801|2015-08-10 05:30,10,18.85,18.85,18.8,18.85,107
20150801|2015-08-10 06:00,10,18.8,18.85,18.7,18.8,118
20150801|2015-08-10 06:30,10,18.75,18.8,18.75,18.8,44
20150801|2015-08-10 07:00,10,18.7,18.75,18.7,18.75,240
20150801|2015-08-10 07:30,10,18.75,18.75,18.75,18.75,62
20150801|2015-08-10 08:00,10,18.8,18.85,18.8,18.85,192
20150801|2015-08-10 08:30,10,18.8,18.8,18.65,18.75,515
20150801|2015-08-10 09:00,10,18.75,18.8,18.75,18.8,283
20150801|2015-08-10 09:30,10,18.75,18.8,18.65,18.7,610
20150801|2015-08-10 10:00,10,18.7,18.7,18.6,18.65,2136
20150801|2015-08-10 10:30,10,18.65,18.8,18.6,18.7,427
20150801|2015-08-10 11:00,10,18.7,18.7,18.65,18.65,26
20150801|2015-08-10 11:30,10,18.7,18.7,18.7,18.7,3
20150801|2015-08-10 12:00,10,18.65,18.65,18.65,18.65,63
20150801|2015-08-10 12:30,10,18.65,18.65,18.65,18.65,9
20150801|2015-08-10 14:00,10,18.6,18.6,18.6,18.6,32
20150801|2015-08-10 14:30,10,18.65,18.65,18.65,18.65,2
20150801|2015-08-11 02:00,11,18.75,18.85,18.7,18.85,214
20150801|2015-08-11 02:30,11,18.85,19.15,18.85,18.95,1675
20150801|2015-08-11 03:00,11,18.9,18.9,18.7,18.85,572
20150801|2015-08-11 03:30,11,18.85,19.1,18.8,19.05,731
20150801|2015-08-11 04:00,11,19.05,19.1,19.05,19.05,429
20150801|2015-08-11 04:30,11,19.1,19.15,19.1,19.15,82
20150801|2015-08-11 05:00,11,19.15,19.2,19.1,19.15,345
20150801|2015-08-11 05:30,11,19.2,19.3,19.1,19.1,182
20150801|2015-08-11 06:00,11,19.2,19.3,19.2,19.2,231
20150801|2015-08-11 06:30,11,19.25,19.25,19.25,19.25,38
20150801|2015-08-11 07:00,11,19.3,19.4,19.3,19.4,412
20150801|2015-08-11 07:30,11,19.4,19.55,19.35,19.55,547
20150801|2015-08-11 08:00,11,19.55,19.65,19.5,19.5,1244
20150801|2015-08-11 08:30,11,19.5,19.6,19.4,19.6,383
20150801|2015-08-11 09:00,11,19.65,19.75,19.55,19.55,540
20150801|2015-08-11 09:30,11,19.6,19.7,19.5,19.7,748
20150801|2015-08-11 10:00,11,19.7,20.05,19.7,19.95,3158
20150801|2015-08-11 10:30,11,20,20.05,19.95,20,433
20150801|2015-08-11 11:00,11,19.95,19.95,19.95,19.95,72
20150801|2015-08-11 11:30,11,19.9,19.95,19.9,19.95,8
20150801|2015-08-11 12:30,11,20,20,20,20,2
20150801|2015-08-11 13:00,11,20.05,20.05,19.95,19.95,6
20150801|2015-08-11 13:30,11,20,20,20,20,2
20150801|2015-08-11 14:00,11,19.9,19.9,19.9,19.9,1
20150801|2015-08-11 14:30,11,19.9,19.95,19.85,19.85,5
20150801|2015-08-12 02:00,12,20.25,21.5,20.25,21.1,1244
20150801|2015-08-12 02:30,12,21.2,21.85,21.1,21.45,3771
20150801|2015-08-12 03:00,12,21.45,21.75,21.35,21.35,2101
20150801|2015-08-12 03:30,12,21.45,22.15,21.45,22.15,1149
20150801|2015-08-12 04:00,12,22.2,22.25,21.75,21.75,828
20150801|2015-08-12 04:30,12,21.8,21.85,21.75,21.75,173
20150801|2015-08-12 05:00,12,21.6,21.7,21.55,21.65,306
20150801|2015-08-12 05:30,12,21.55,21.55,21.25,21.3,1091
20150801|2015-08-12 06:00,12,21.35,21.9,21.35,21.9,839
20150801|2015-08-12 06:30,12,21.9,21.9,21.75,21.75,128
20150801|2015-08-12 07:00,12,21.8,22.05,21.8,21.85,1215
20150801|2015-08-12 07:30,12,21.85,22,21.75,21.85,1704
20150801|2015-08-12 08:00,12,22,22.1,21.95,21.95,1421
20150801|2015-08-12 08:30,12,22,22.25,22,22.2,1819
20150801|2015-08-12 09:00,12,22.25,22.7,22.2,22.65,1696
20150801|2015-08-12 09:30,12,22.65,22.75,22.45,22.75,2059
20150801|2015-08-12 10:00,12,22.75,23.05,22.55,22.8,2453
20150801|2015-08-12 10:30,12,22.8,22.9,22.7,22.75,456
20150801|2015-08-12 11:00,12,22.75,22.75,22.65,22.65,127
20150801|2015-08-12 11:30,12,22.55,22.55,22.3,22.45,179
20150801|2015-08-12 12:00,12,22.4,22.4,22.2,22.25,117
20150801|2015-08-12 12:30,12,22.25,22.3,21.95,21.95,46
20150801|2015-08-12 13:00,12,22.1,22.1,22,22.05,11
20150801|2015-08-12 13:30,12,22.1,22.1,22.1,22.1,2
20150801|2015-08-12 14:00,12,21.65,21.65,21.6,21.6,55
20150801|2015-08-12 14:30,12,21.55,21.55,21.05,21.05,486
20150801|2015-08-12 15:00,12,21.05,21.05,21.05,21.05,66
20150801|2015-08-13 02:00,13,21,21.7,21,21.45,1312
20150801|2015-08-13 02:30,13,21.4,21.5,21.25,21.4,1853
20150801|2015-08-13 03:00,13,21.4,21.7,21.35,21.65,1337
20150801|2015-08-13 03:30,13,21.6,21.6,21.1,21.1,1007
20150801|2015-08-13 04:00,13,21.05,21.15,21.05,21.15,81
20150801|2015-08-13 04:30,13,21.15,21.25,21.1,21.1,297
20150801|2015-08-13 05:00,13,21.1,21.1,20.9,20.95,318
20150801|2015-08-13 05:30,13,21,21.05,21,21.05,49
20150801|2015-08-13 06:00,13,21.05,21.1,20.9,20.9,464
20150801|2015-08-13 06:30,13,20.9,21,20.9,21,106
20150801|2015-08-13 07:00,13,21.1,21.2,21.1,21.2,314
20150801|2015-08-13 07:30,13,21.15,21.25,21,21.25,242
20150801|2015-08-13 08:00,13,21.25,21.55,21.2,21.45,1093
20150801|2015-08-13 08:30,13,21.6,21.95,21.5,21.8,267
20150801|2015-08-13 09:00,13,21.75,22,21.7,22,243
20150801|2015-08-13 09:30,13,22.05,22.05,21.8,21.9,569
20150801|2015-08-13 10:00,13,21.95,22.35,21.9,22.25,2106
20150801|2015-08-13 10:30,13,22.25,22.3,21.7,21.8,750
20150801|2015-08-13 11:00,13,21.75,21.75,21.65,21.7,82
20150801|2015-08-13 11:30,13,21.65,21.65,21.65,21.65,15
20150801|2015-08-13 12:30,13,21.6,21.6,21.6,21.6,18
20150801|2015-08-13 13:00,13,21.5,21.5,21.45,21.45,23
20150801|2015-08-13 13:30,13,21.4,21.4,21.4,21.4,1
20150801|2015-08-13 14:00,13,21.45,21.45,21.45,21.45,4
20150801|2015-08-13 14:30,13,21.65,21.75,21.65,21.75,18
20150801|2015-08-14 02:00,14,21.8,21.95,21.35,21.35,584
20150801|2015-08-14 02:30,14,21.35,21.4,21.1,21.2,802
20150801|2015-08-14 03:00,14,21.25,21.4,21.2,21.4,53
20150801|2015-08-14 03:30,14,21.4,21.5,21.35,21.45,645
20150801|2015-08-14 04:00,14,21.45,21.8,21.35,21.75,453
20150801|2015-08-14 04:30,14,21.75,22.1,21.65,22.05,504
20150801|2015-08-14 05:00,14,21.9,22.3,21.9,22.3,250
20150801|2015-08-14 05:30,14,22.3,22.6,22.3,22.45,505
20150801|2015-08-14 06:00,14,22.4,22.55,22.3,22.3,179
20150801|2015-08-14 06:30,14,22.2,22.2,21.95,21.95,44
20150801|2015-08-14 07:00,14,21.95,22.15,21.9,22.1,159
20150801|2015-08-14 07:30,14,22.05,22.2,21.95,22.2,188
20150801|2015-08-14 08:00,14,22.05,22.1,22.05,22.1,203
20150801|2015-08-14 08:30,14,22.05,22.05,21.8,21.9,1356
20150801|2015-08-14 09:00,14,21.9,22.3,21.85,22.25,295
20150801|2015-08-14 09:30,14,22.25,22.25,21.95,22,420
20150801|2015-08-14 10:00,14,22,22.35,21.95,22.2,2147
20150801|2015-08-14 10:30,14,22.2,22.35,22.1,22.1,348
20150801|2015-08-14 11:00,14,22.15,22.15,22.15,22.15,52
20150801|2015-08-14 11:30,14,22.1,22.1,22.1,22.1,20
20150801|2015-08-14 12:00,14,22.05,22.05,21.95,21.95,8
20150801|2015-08-14 12:30,14,21.95,21.95,21.95,21.95,10
20150801|2015-08-14 14:00,14,22,22,22,22,13
20150801|2015-08-14 14:30,14,22.1,22.15,22.1,22.15,135
20150801|2015-08-14 15:00,14,22.5,22.5,22.5,22.5,16
20150801|2015-08-17 02:00,17,21.85,21.85,21.5,21.7,707
20150801|2015-08-17 02:30,17,21.7,22.25,21.7,22.05,852
20150801|2015-08-17 03:00,17,22.1,22.25,22.1,22.2,388
20150801|2015-08-17 03:30,17,22.2,22.2,22,22,196
20150801|2015-08-17 04:00,17,21.95,22,21.9,22,420
20150801|2015-08-17 04:30,17,22,22,21.85,21.95,324
20150801|2015-08-17 05:00,17,21.95,22.05,21.95,22.05,324
20150801|2015-08-17 05:30,17,22.1,22.1,21.85,21.95,188
20150801|2015-08-17 06:00,17,21.95,22,21.95,22,625
20150801|2015-08-17 06:30,17,22,22.05,21.95,22.05,93
20150801|2015-08-17 07:00,17,22.05,22.3,22.05,22.3,693
20150801|2015-08-17 07:30,17,22.3,22.6,22.3,22.55,1783
20150801|2015-08-17 08:00,17,22.6,22.65,22.5,22.6,480
20150801|2015-08-17 08:30,17,22.6,22.75,22.5,22.5,1109
20150801|2015-08-17 09:00,17,22.4,22.5,22.1,22.2,392
20150801|2015-08-17 09:30,17,22.15,22.2,22,22.1,295
20150801|2015-08-17 10:00,17,22,22.25,21.9,22.15,2873
20150801|2015-08-17 10:30,17,22.1,22.2,22.1,22.15,233
20150801|2015-08-17 11:00,17,22.1,22.1,22.05,22.05,66
20150801|2015-08-17 13:00,17,22.05,22.05,22.05,22.05,2
20150801|2015-08-17 13:30,17,22.1,22.1,22.1,22.1,3
20150801|2015-08-17 14:00,17,22.05,22.1,22.05,22.1,4
20150801|2015-08-17 15:00,17,22.15,22.15,22.15,22.15,14
20150801|2015-08-18 02:00,18,22.05,22.35,21.95,21.95,345
20150801|2015-08-18 02:30,18,22.05,22.4,22,22.4,547
20150801|2015-08-18 03:00,18,22.45,22.6,22.15,22.15,440
20150801|2015-08-18 03:30,18,22.1,22.25,22.1,22.2,106
20150801|2015-08-18 04:00,18,22.15,22.2,22.15,22.2,190
20150801|2015-08-18 04:30,18,22.2,22.25,22.15,22.25,137
20150801|2015-08-18 05:00,18,22.25,22.25,22.1,22.1,264
20150801|2015-08-18 05:30,18,22.1,22.1,22.1,22.1,200
20150801|2015-08-18 06:00,18,22.1,22.15,22.1,22.15,145
20150801|2015-08-18 06:30,18,22.15,22.15,22.15,22.15,8
20150801|2015-08-18 07:00,18,22.1,22.2,22.1,22.2,168
20150801|2015-08-18 07:30,18,22.1,22.15,22.05,22.05,147
20150801|2015-08-18 08:00,18,22.05,22.05,21.95,22,650
20150801|2015-08-18 08:30,18,22,22.15,21.95,21.95,602
20150801|2015-08-18 09:00,18,21.95,22,21.9,21.9,593
20150801|2015-08-18 09:30,18,21.9,22.05,21.9,21.95,609
20150801|2015-08-18 10:00,18,21.95,22.05,21.9,22,1787
20150801|2015-08-18 10:30,18,22,22,21.95,22,163
20150801|2015-08-18 11:30,18,21.95,22,21.95,22,34
20150801|2015-08-18 12:00,18,22,22,21.85,21.85,18
20150801|2015-08-18 12:30,18,21.9,22,21.9,22,96
20150801|2015-08-18 13:00,18,22,22,21.95,21.95,17
20150801|2015-08-18 13:30,18,21.95,22.05,21.95,22.05,14
20150801|2015-08-18 14:00,18,22.05,22.05,22,22.05,80
20150801|2015-08-18 14:30,18,22.05,22.05,21.95,21.95,43
20150801|2015-08-19 02:00,19,22.45,23.35,22.45,23.1,1352
20150801|2015-08-19 02:30,19,23.3,23.3,23,23.1,212
20150801|2015-08-19 03:00,19,23.15,23.45,23.15,23.2,566
20150801|2015-08-19 03:30,19,23.25,23.3,23.1,23.1,332
20150801|2015-08-19 04:00,19,23.25,23.25,22.95,22.95,9
20150801|2015-08-19 04:30,19,22.95,23.5,22.95,23.5,453
20150901|2015-01-23 05:00,23,21.9,21.9,21.9,21.9,200
20150901|2015-01-28 03:00,28,22.05,22.05,22.05,22.05,12
20150901|2015-01-28 04:00,28,22.05,22.15,22.05,22.15,28
20150901|2015-01-28 07:30,28,22.2,22.2,22.2,22.2,5
20150901|2015-01-28 09:30,28,22.25,22.3,22.25,22.3,116
20150901|2015-01-28 10:00,28,22.3,22.3,22.3,22.3,100
20150901|2015-01-29 03:00,29,22.85,22.9,22.85,22.85,20
20150901|2015-01-29 06:00,29,22.65,22.7,22.65,22.7,34
20150901|2015-01-29 06:30,29,22.7,22.75,22.7,22.75,61
20150901|2015-01-29 07:00,29,22.85,22.85,22.85,22.85,50
20150901|2015-01-30 02:00,30,22.3,22.3,22.3,22.3,2
20150901|2015-02-02 05:00,2,22.9,22.9,22.85,22.85,9
20150901|2015-02-05 09:00,5,22.8,22.8,22.75,22.75,56
20150901|2015-02-05 09:30,5,22.8,22.8,22.8,22.8,1
20150901|2015-02-06 07:00,6,22.6,22.6,22.6,22.6,16
20150901|2015-02-06 07:30,6,22.5,22.5,22.5,22.5,1
20150901|2015-02-09 08:30,9,23.15,23.15,23.15,23.15,1
20150901|2015-02-10 03:00,10,23.15,23.15,23.15,23.15,3
20150901|2015-02-10 06:00,10,22.95,22.95,22.7,22.7,258
20150901|2015-02-11 04:00,11,22.9,22.9,22.9,22.9,10
20150901|2015-02-11 09:30,11,23.15,23.15,23.15,23.15,60
20150901|2015-02-11 10:00,11,23.15,23.15,23.15,23.15,2
20150901|2015-02-12 03:00,12,22.85,22.85,22.85,22.85,250
20150901|2015-02-12 07:30,12,22.8,22.8,22.8,22.8,1
20150901|2015-02-13 02:30,13,22.7,22.7,22.7,22.7,3
20150901|2015-02-13 03:00,13,22.7,22.7,22.7,22.7,3
20150901|2015-02-13 07:30,13,22.55,22.55,22.55,22.55,3
20150901|2015-02-13 09:30,13,22.7,22.8,22.65,22.65,34
20150901|2015-02-13 10:00,13,22.65,22.65,22.65,22.65,66
20150901|2015-02-17 03:00,17,22.75,22.8,22.75,22.8,3
20150901|2015-02-17 07:30,17,22.55,22.55,22.55,22.55,1
20150901|2015-02-17 08:30,17,22.55,22.7,22.55,22.7,6
20150901|2015-02-17 10:00,17,22.45,22.45,22.45,22.45,3
20150901|2015-02-18 03:00,18,22.5,22.5,22.5,22.5,20
20150901|2015-02-18 03:30,18,22.45,22.45,22.45,22.45,3
20150901|2015-02-18 04:00,18,22.55,22.55,22.55,22.55,36
20150901|2015-02-18 04:30,18,22.6,22.6,22.5,22.5,13
20150901|2015-02-18 08:00,18,22.55,22.55,22.55,22.55,53
20150901|2015-02-18 08:30,18,22.5,22.5,22.4,22.4,196
20150901|2015-02-18 09:00,18,22.4,22.4,22.4,22.4,17
20150901|2015-02-19 02:00,19,22.6,22.6,22.6,22.6,16
20150901|2015-02-19 02:30,19,22.6,22.6,22.6,22.6,17
20150901|2015-02-19 03:30,19,22.7,22.7,22.65,22.7,13
20150901|2015-02-19 05:00,19,22.45,22.45,22.45,22.45,17
20150901|2015-02-19 09:30,19,22.4,22.4,22.35,22.35,23
20150901|2015-02-19 10:00,19,22.45,22.5,22.35,22.5,193
20150901|2015-02-20 04:00,20,22.55,22.55,22.55,22.55,17
20150901|2015-02-20 06:00,20,22.55,22.55,22.55,22.55,20
20150901|2015-02-20 07:00,20,22.55,22.55,22.55,22.55,50
20150901|2015-02-20 07:30,20,22.65,22.7,22.65,22.7,175
20150901|2015-02-20 08:00,20,22.7,22.7,22.7,22.7,5
20150901|2015-02-20 10:00,20,22.6,22.6,22.6,22.6,40
20150901|2015-02-23 08:30,23,22.25,22.25,22.25,22.25,3
20150901|2015-02-23 09:00,23,22.25,22.25,22.25,22.25,5
20150901|2015-02-23 10:00,23,22.25,22.3,22.25,22.3,193
20150901|2015-02-24 04:00,24,22.25,22.25,22.25,22.25,2
20150901|2015-02-24 04:30,24,22.35,22.35,22.3,22.3,61
20150901|2015-02-24 05:00,24,22.3,22.3,22.2,22.2,58
20150901|2015-02-24 06:30,24,22.15,22.15,22.1,22.1,45
20150901|2015-02-24 07:30,24,22.05,22.05,22.05,22.05,19
20150901|2015-02-24 09:00,24,22.1,22.1,22.1,22.1,603
20150901|2015-02-24 09:30,24,22.1,22.1,22.1,22.1,201
20150901|2015-02-24 10:00,24,22.05,22.2,22,22.05,2046
20150901|2015-02-24 10:30,24,22.05,22.05,22.05,22.05,51
20150901|2015-02-25 02:00,25,21.9,21.9,21.9,21.9,4
20150901|2015-02-25 02:30,25,21.9,21.9,21.9,21.9,2
20150901|2015-02-25 04:30,25,21.9,21.9,21.9,21.9,6
20150901|2015-02-25 06:30,25,21.85,21.85,21.85,21.85,3
20150901|2015-02-25 07:30,25,21.75,21.75,21.75,21.75,6
20150901|2015-02-25 08:30,25,21.9,21.9,21.85,21.85,200
20150901|2015-02-25 09:00,25,21.9,21.9,21.85,21.85,25
20150901|2015-02-25 10:00,25,21.75,21.75,21.65,21.65,517
20150901|2015-02-25 10:30,25,21.7,21.7,21.7,21.7,1
20150901|2015-02-26 02:30,26,21.6,21.6,21.6,21.6,25
20150901|2015-02-26 03:00,26,21.6,21.6,21.6,21.6,25
20150901|2015-02-26 05:00,26,21.7,21.7,21.7,21.7,6
20150901|2015-02-26 06:00,26,21.7,21.7,21.6,21.6,105
20150901|2015-02-26 09:30,26,21.65,21.65,21.65,21.65,1
20150901|2015-02-26 10:00,26,21.5,21.55,21.4,21.5,196
20150901|2015-02-27 03:30,27,21.45,21.45,21.45,21.45,25
20150901|2015-02-27 07:30,27,21.55,21.55,21.55,21.55,2
20150901|2015-02-27 09:00,27,21.5,21.5,21.5,21.5,6
20150901|2015-02-27 09:30,27,21.45,21.45,21.45,21.45,20
20150901|2015-02-27 10:00,27,21.5,21.55,21.5,21.55,324
20150901|2015-03-02 05:30,2,21.55,21.55,21.55,21.55,30
20150901|2015-03-02 06:00,2,21.55,21.55,21.55,21.55,40
20150901|2015-03-02 09:00,2,21.45,21.45,21.4,21.4,18
20150901|2015-03-02 10:00,2,21.55,21.55,21.3,21.3,780
20150901|2015-03-03 02:00,3,21.35,21.35,21.35,21.35,1
20150901|2015-03-03 03:30,3,21.35,21.4,21.35,21.4,239
20150901|2015-03-03 05:00,3,21.4,21.45,21.4,21.45,9
20150901|2015-03-03 06:00,3,21.45,21.45,21.45,21.45,34
20150901|2015-03-03 07:30,3,21.45,21.45,21.45,21.45,3
20150901|2015-03-03 10:00,3,21.65,21.7,21.65,21.7,4
20150901|2015-03-03 10:30,3,21.5,21.6,21.5,21.6,8
20150901|2015-03-04 03:00,4,21.5,21.6,21.5,21.6,43
20150901|2015-03-04 06:00,4,21.5,21.5,21.5,21.5,78
20150901|2015-03-04 08:30,4,21.6,21.6,21.6,21.6,13
20150901|2015-03-04 09:00,4,21.6,21.6,21.6,21.6,37
20150901|2015-03-04 10:00,4,21.4,21.4,21.35,21.35,72
20150901|2015-03-05 02:30,5,21.35,21.35,21.35,21.35,1
20150901|2015-03-05 03:00,5,21.4,21.4,21.4,21.4,1
20150901|2015-03-05 09:00,5,21.2,21.2,21.15,21.15,568
20150901|2015-03-05 09:30,5,21.2,21.2,21.1,21.1,3
20150901|2015-03-05 10:00,5,21.15,21.15,21.1,21.1,110
20150901|2015-03-06 07:00,6,21.2,21.2,21.2,21.2,1
20150901|2015-03-06 08:00,6,21.3,21.35,21.3,21.35,24
20150901|2015-03-06 12:30,6,21.6,21.6,21.6,21.6,1
20150901|2015-03-09 03:00,9,21.35,21.35,21.35,21.35,2
20150901|2015-03-09 05:30,9,21.4,21.4,21.4,21.4,20
20150901|2015-03-10 03:30,10,21.45,21.6,21.45,21.6,103
20150901|2015-03-10 05:00,10,21.75,21.75,21.75,21.75,20
20150901|2015-03-10 05:30,10,21.7,21.7,21.7,21.7,10
20150901|2015-03-10 06:00,10,21.75,21.9,21.75,21.9,80
20150901|2015-03-10 09:30,10,21.8,21.8,21.8,21.8,80
20150901|2015-03-10 10:30,10,21.8,21.8,21.8,21.8,119
20150901|2015-03-10 11:30,10,21.8,21.8,21.8,21.8,1
20150901|2015-03-10 12:00,10,21.85,21.85,21.85,21.85,1
20150901|2015-03-11 03:00,11,21.75,21.75,21.75,21.75,1
20150901|2015-03-11 03:30,11,21.65,21.65,21.65,21.65,36
20150901|2015-03-11 06:00,11,21.65,21.65,21.65,21.65,2
20150901|2015-03-11 06:30,11,21.6,21.65,21.6,21.65,157
20150901|2015-03-11 07:00,11,21.65,21.65,21.65,21.65,95
20150901|2015-03-11 07:30,11,21.65,21.65,21.65,21.65,105
20150901|2015-03-11 08:00,11,21.65,21.65,21.65,21.65,10
20150901|2015-03-11 08:30,11,21.7,21.75,21.7,21.75,1415
20150901|2015-03-11 09:00,11,21.7,21.7,21.7,21.7,200
20150901|2015-03-11 09:30,11,21.8,21.8,21.75,21.75,432
20150901|2015-03-11 10:00,11,21.75,21.75,21.75,21.75,82
20150901|2015-03-11 10:30,11,21.65,21.65,21.65,21.65,80
20150901|2015-03-11 11:00,11,21.7,21.7,21.7,21.7,2
20150901|2015-03-11 12:00,11,21.65,21.65,21.65,21.65,1
20150901|2015-03-11 12:30,11,21.75,21.75,21.75,21.75,1
20150901|2015-03-11 13:00,11,21.75,21.75,21.75,21.75,14
20150901|2015-03-11 13:30,11,21.7,21.7,21.65,21.65,3
20150901|2015-03-11 14:00,11,21.8,21.85,21.8,21.85,68
20150901|2015-03-12 09:00,12,21.75,21.75,21.75,21.75,1
20150901|2015-03-12 10:00,12,21.6,21.6,21.6,21.6,60
20150901|2015-03-12 11:00,12,21.75,21.75,21.75,21.75,127
20150901|2015-03-12 14:30,12,21.45,21.45,21.45,21.45,6
20150901|2015-03-12 15:00,12,21.45,21.45,21.45,21.45,1
20150901|2015-03-13 04:30,13,21.65,21.65,21.65,21.65,20
20150901|2015-03-13 05:30,13,21.7,21.7,21.7,21.7,1
20150901|2015-03-13 06:00,13,21.6,21.6,21.6,21.6,2
20150901|2015-03-13 06:30,13,21.65,21.8,21.65,21.65,80
20150901|2015-03-13 07:00,13,21.85,21.85,21.85,21.85,5
20150901|2015-03-13 09:30,13,21.85,21.9,21.75,21.9,115
20150901|2015-03-13 10:00,13,21.85,21.85,21.85,21.85,115
20150901|2015-03-13 10:30,13,21.85,21.85,21.85,21.85,80
20150901|2015-03-16 03:00,16,21.75,21.75,21.75,21.75,1
20150901|2015-03-16 08:30,16,21.65,21.65,21.65,21.65,4
20150901|2015-03-16 09:00,16,21.6,21.6,21.6,21.6,33
20150901|2015-03-16 10:00,16,21.55,21.55,21.55,21.55,70
20150901|2015-03-16 10:30,16,21.5,21.5,21.5,21.5,10
20150901|2015-03-17 04:30,17,21.75,21.75,21.75,21.75,19
20150901|2015-03-17 05:00,17,21.85,21.9,21.85,21.9,25
20150901|2015-03-17 10:00,17,21.8,21.85,21.8,21.85,8
20150901|2015-03-17 11:00,17,21.8,21.8,21.8,21.8,1
20150901|2015-03-18 06:00,18,21.9,21.9,21.9,21.9,2
20150901|2015-03-18 06:30,18,21.9,21.9,21.9,21.9,1
20150901|2015-03-18 08:30,18,21.9,21.9,21.9,21.9,1
20150901|2015-03-18 10:30,18,21.95,22,21.95,22,204
20150901|2015-03-18 11:00,18,21.95,21.95,21.95,21.95,3
20150901|2015-03-18 13:00,18,21.85,21.85,21.85,21.85,50
20150901|2015-03-18 13:30,18,21.6,21.6,21.6,21.6,32
20150901|2015-03-18 14:00,18,21.55,21.55,21.55,21.55,5
20150901|2015-03-19 03:00,19,21.6,21.6,21.5,21.5,32
20150901|2015-03-19 03:30,19,21.65,21.65,21.65,21.65,2
20150901|2015-03-19 05:00,19,21.7,21.7,21.7,21.7,2
20150901|2015-03-19 06:30,19,21.75,21.75,21.75,21.75,40
20150901|2015-03-19 07:00,19,21.8,21.8,21.8,21.8,3
20150901|2015-03-19 07:30,19,21.85,21.85,21.85,21.85,2
20150901|2015-03-19 08:00,19,21.9,22,21.9,21.95,93
20150901|2015-03-19 09:00,19,21.9,21.9,21.9,21.9,6
20150901|2015-03-19 09:30,19,21.9,21.9,21.9,21.9,2
20150901|2015-03-19 10:30,19,22,22,22,22,11
20150901|2015-03-20 06:30,20,21.75,21.75,21.75,21.75,20
20150901|2015-03-20 09:00,20,21.7,21.75,21.65,21.75,30
20150901|2015-03-20 10:00,20,21.7,21.7,21.65,21.65,18
20150901|2015-03-23 03:00,23,21.75,21.75,21.75,21.75,2
20150901|2015-03-23 07:00,23,21.8,21.8,21.8,21.8,15
20150901|2015-03-23 08:30,23,21.75,21.75,21.75,21.75,45
20150901|2015-03-23 11:30,23,21.75,21.75,21.75,21.75,200
20150901|2015-03-23 12:00,23,21.75,21.75,21.75,21.75,200
20150901|2015-03-24 04:30,24,21.6,21.6,21.6,21.6,20
20150901|2015-03-24 05:00,24,21.5,21.5,21.5,21.5,220
20150901|2015-03-24 06:00,24,21.55,21.55,21.55,21.55,2
20150901|2015-03-24 08:00,24,21.6,21.6,21.6,21.6,2
20150901|2015-03-24 11:30,24,21.6,21.6,21.6,21.6,3
20150901|2015-03-25 08:00,25,21.65,21.65,21.65,21.65,20
20150901|2015-03-25 09:30,25,21.7,21.7,21.7,21.7,50
20150901|2015-03-25 10:30,25,21.9,21.9,21.9,21.9,10
20150901|2015-03-25 11:00,25,21.85,21.85,21.85,21.85,428
20150901|2015-03-25 11:30,25,21.85,21.85,21.85,21.85,30
20150901|2015-03-26 04:00,26,22.35,22.35,22.25,22.3,31
20150901|2015-03-26 04:30,26,22.4,22.4,22.4,22.4,38
20150901|2015-03-26 05:30,26,22.15,22.15,22.15,22.15,18
20150901|2015-03-26 06:00,26,22.25,22.25,22.25,22.25,163
20150901|2015-03-26 07:30,26,22.15,22.15,22.15,22.15,13
20150901|2015-03-26 08:00,26,22.1,22.1,22.1,22.1,87
20150901|2015-03-26 09:00,26,22.05,22.05,22.05,22.05,10
20150901|2015-03-26 09:30,26,22,22,22,22,200
20150901|2015-03-26 10:30,26,21.95,21.95,21.95,21.95,1
20150901|2015-03-26 11:00,26,21.95,21.95,21.9,21.9,12
20150901|2015-03-26 12:00,26,22,22,22,22,10
20150901|2015-03-26 14:00,26,22.1,22.1,22.1,22.1,2
20150901|2015-03-27 03:00,27,21.95,21.95,21.9,21.95,5
20150901|2015-03-27 04:00,27,21.9,21.9,21.9,21.9,1
20150901|2015-03-27 06:00,27,21.95,21.95,21.9,21.9,199
20150901|2015-03-27 06:30,27,21.9,21.9,21.9,21.9,48
20150901|2015-03-27 07:00,27,21.9,21.9,21.9,21.9,3
20150901|2015-03-27 07:30,27,21.85,21.85,21.85,21.85,5
20150901|2015-03-30 09:30,30,21.75,21.75,21.75,21.75,100
20150901|2015-03-30 10:00,30,21.75,21.75,21.75,21.75,100
20150901|2015-03-31 04:30,31,21.9,21.9,21.9,21.9,1
20150901|2015-03-31 05:00,31,22,22,22,22,1
20150901|2015-03-31 06:00,31,22.05,22.05,22.05,22.05,50
20150901|2015-03-31 07:00,31,22.1,22.1,22.1,22.1,40
20150901|2015-03-31 10:00,31,22,22,22,22,5
20150901|2015-04-01 02:00,1,22.15,22.15,22.1,22.1,40
20150901|2015-04-01 02:30,1,22.05,22.05,22,22,6
20150901|2015-04-01 03:00,1,21.95,22,21.95,22,27
20150901|2015-04-01 04:30,1,21.95,21.95,21.95,21.95,50
20150901|2015-04-01 05:00,1,21.9,21.9,21.9,21.9,50
20150901|2015-04-01 06:00,1,21.95,21.95,21.95,21.95,50
20150901|2015-04-01 08:00,1,22.05,22.05,22,22,41
20150901|2015-04-01 09:00,1,22.05,22.05,22.05,22.05,100
20150901|2015-04-01 09:30,1,22.1,22.1,22.1,22.1,7
20150901|2015-04-01 10:00,1,22,22,22,22,295
20150901|2015-04-02 06:30,2,22,22,22,22,25
20150901|2015-04-02 09:30,2,21.95,21.95,21.95,21.95,118
20150901|2015-04-02 10:00,2,21.95,21.95,21.9,21.9,134
20150901|2015-04-07 02:00,7,22,22,22,22,1
20150901|2015-04-07 05:00,7,21.55,21.55,21.55,21.55,18
20150901|2015-04-07 05:30,7,21.55,21.55,21.5,21.5,45
20150901|2015-04-07 06:00,7,21.5,21.5,21.5,21.5,25
20150901|2015-04-07 07:00,7,21.45,21.45,21.4,21.4,60
20150901|2015-04-07 07:30,7,21.45,21.45,21.45,21.45,55
20150901|2015-04-07 08:00,7,21.5,21.5,21.5,21.5,125
20150901|2015-04-07 08:30,7,21.45,21.45,21.45,21.45,50
20150901|2015-04-07 09:00,7,21.45,21.45,21.4,21.4,200
20150901|2015-04-07 09:30,7,21.45,21.45,21.45,21.45,20
20150901|2015-04-07 10:00,7,21.45,21.45,21.2,21.25,382
20150901|2015-04-07 10:30,7,21.25,21.25,21.25,21.25,386
20150901|2015-04-07 11:00,7,21.3,21.3,21.3,21.3,48
20150901|2015-04-08 08:00,8,21.35,21.35,21.35,21.35,2
20150901|2015-04-08 09:30,8,21.3,21.3,21.3,21.3,225
20150901|2015-04-08 10:00,8,21.25,21.25,21.1,21.15,779
20150901|2015-04-08 11:30,8,21.3,21.3,21.3,21.3,5
20150901|2015-04-09 02:00,9,21.2,21.25,21.2,21.25,30
20150901|2015-04-09 02:30,9,21.25,21.25,21.25,21.25,250
20150901|2015-04-09 03:00,9,21.3,21.3,21.3,21.3,20
20150901|2015-04-09 04:00,9,21.25,21.25,21.25,21.25,5
20150901|2015-04-09 08:30,9,21.25,21.25,21.25,21.25,9
20150901|2015-04-09 09:00,9,21.3,21.3,21.25,21.3,121
20150901|2015-04-09 11:00,9,21.2,21.2,21.2,21.2,1
20150901|2015-04-10 02:00,10,21.2,21.25,21.2,21.25,20
20150901|2015-04-10 02:30,10,21.25,21.25,21.25,21.25,1
20150901|2015-04-10 03:30,10,21.3,21.3,21.3,21.3,2
20150901|2015-04-10 06:30,10,21.25,21.25,21.2,21.2,25
20150901|2015-04-10 07:00,10,21.25,21.25,21.25,21.25,22
20150901|2015-04-10 07:30,10,21.25,21.3,21.25,21.3,15
20150901|2015-04-10 08:30,10,21.2,21.2,21.2,21.2,211
20150901|2015-04-10 09:00,10,21.2,21.2,21.15,21.15,175
20150901|2015-04-10 09:30,10,21.15,21.15,21.15,21.15,50
20150901|2015-04-10 10:00,10,21.15,21.15,21.1,21.1,376
20150901|2015-04-10 10:30,10,21.05,21.05,21,21,12
20150901|2015-04-10 14:30,10,20.9,20.9,20.9,20.9,9
20150901|2015-04-13 02:30,13,21,21.05,21,21.05,20
20150901|2015-04-13 03:00,13,21,21,20.95,21,35
20150901|2015-04-13 03:30,13,21,21,21,21,1
20150901|2015-04-13 05:30,13,21,21,21,21,20
20150901|2015-04-13 06:30,13,20.95,20.95,20.95,20.95,3
20150901|2015-04-13 07:00,13,20.95,20.95,20.95,20.95,6
20150901|2015-04-13 09:30,13,20.75,20.8,20.75,20.8,47
20150901|2015-04-13 10:00,13,20.85,20.85,20.85,20.85,22
20150901|2015-04-13 10:30,13,20.85,20.9,20.85,20.9,12
20150901|2015-04-14 02:00,14,21,21,20.95,21,22
20150901|2015-04-14 02:30,14,21.05,21.05,21,21,219
20150901|2015-04-14 03:30,14,21.1,21.25,21.1,21.25,101
20150901|2015-04-14 04:00,14,21.15,21.25,21.15,21.2,53
20150901|2015-04-14 04:30,14,21.3,21.3,21.3,21.3,3
20150901|2015-04-14 05:00,14,21.25,21.25,21.2,21.2,50
20150901|2015-04-14 08:00,14,21.25,21.25,21.2,21.2,40
20150901|2015-04-14 08:30,14,21.2,21.2,21.2,21.2,70
20150901|2015-04-14 09:00,14,21.2,21.2,21.2,21.2,37
20150901|2015-04-14 09:30,14,21.25,21.25,21.25,21.25,80
20150901|2015-04-14 10:30,14,21.25,21.25,21.25,21.25,1
20150901|2015-04-14 11:00,14,21.25,21.25,21.25,21.25,1
20150901|2015-04-15 03:30,15,21.1,21.1,21.1,21.1,20
20150901|2015-04-15 06:00,15,21,21,21,21,2
20150901|2015-04-15 08:00,15,21,21.1,21,21.1,1444
20150901|2015-04-15 08:30,15,21.1,21.1,21.1,21.1,361
20150901|2015-04-15 09:30,15,21.05,21.05,21.05,21.05,17
20150901|2015-04-15 10:00,15,21.05,21.15,21.05,21.15,138
20150901|2015-04-15 10:30,15,21.2,21.2,21.15,21.15,210
20150901|2015-04-15 11:00,15,21.2,21.2,21.2,21.2,1
20150901|2015-04-15 12:00,15,21.1,21.1,21.1,21.1,50
20150901|2015-04-16 04:00,16,21.25,21.25,21.25,21.25,7
20150901|2015-04-16 04:30,16,21.3,21.35,21.3,21.35,48
20150901|2015-04-16 05:00,16,21.35,21.35,21.35,21.35,45
20150901|2015-04-16 05:30,16,21.4,21.45,21.4,21.45,151
20150901|2015-04-16 06:00,16,21.45,21.45,21.45,21.45,4
20150901|2015-04-16 07:00,16,21.5,21.5,21.5,21.5,19
20150901|2015-04-16 07:30,16,21.5,21.5,21.45,21.45,784
20150901|2015-04-16 08:30,16,21.45,21.45,21.45,21.45,737
20150901|2015-04-16 09:00,16,21.45,21.45,21.45,21.45,10
20150901|2015-04-16 10:00,16,21.45,21.45,21.45,21.45,450
20150901|2015-04-16 11:00,16,21.4,21.4,21.4,21.4,300
20150901|2015-04-17 05:00,17,21.65,22,21.65,22,150
20150901|2015-04-17 05:30,17,21.75,21.85,21.75,21.85,123
20150901|2015-04-17 06:00,17,21.6,21.65,21.6,21.65,4
20150901|2015-04-17 06:30,17,21.65,21.65,21.65,21.65,2
20150901|2015-04-17 08:00,17,21.6,21.6,21.6,21.6,50
20150901|2015-04-17 08:30,17,21.7,21.7,21.7,21.7,101
20150901|2015-04-17 09:00,17,21.7,21.7,21.7,21.7,3
20150901|2015-04-17 09:30,17,21.7,21.75,21.7,21.75,105
20150901|2015-04-17 10:00,17,21.75,21.8,21.75,21.75,106
20150901|2015-04-17 12:30,17,21.75,21.75,21.75,21.75,3
20150901|2015-04-20 03:00,20,21.45,21.45,21.45,21.45,1
20150901|2015-04-20 05:00,20,21.5,21.5,21.5,21.5,10
20150901|2015-04-20 06:00,20,21.5,21.55,21.5,21.55,3
20150901|2015-04-20 06:30,20,21.55,21.6,21.55,21.6,17
20150901|2015-04-20 07:00,20,21.55,21.55,21.55,21.55,2
20150901|2015-04-20 08:00,20,21.6,21.6,21.6,21.6,1
20150901|2015-04-20 08:30,20,21.55,21.55,21.5,21.5,13
20150901|2015-04-20 09:00,20,21.4,21.45,21.35,21.45,12
20150901|2015-04-20 09:30,20,21.45,21.45,21.45,21.45,40
20150901|2015-04-20 10:00,20,21.5,21.5,21.5,21.5,66
20150901|2015-04-20 10:30,20,21.45,21.5,21.45,21.5,4
20150901|2015-04-20 12:30,20,21.5,21.5,21.45,21.45,5
20150901|2015-04-21 04:30,21,21.5,21.5,21.5,21.5,50
20150901|2015-04-21 05:00,21,21.45,21.45,21.45,21.45,125
20150901|2015-04-21 06:30,21,21.4,21.4,21.4,21.4,12
20150901|2015-04-21 07:00,21,21.35,21.4,21.35,21.4,6
20150901|2015-04-21 07:30,21,21.35,21.35,21.35,21.35,96
20150901|2015-04-21 08:00,21,21.3,21.3,21.3,21.3,287
20150901|2015-04-21 08:30,21,21.3,21.45,21.3,21.45,198
20150901|2015-04-21 10:00,21,21.45,21.45,21.45,21.45,54
20150901|2015-04-21 10:30,21,21.45,21.5,21.45,21.5,23
20150901|2015-04-22 03:00,22,21.55,21.55,21.55,21.55,5
20150901|2015-04-22 03:30,22,21.55,21.55,21.55,21.55,25
20150901|2015-04-22 04:00,22,21.6,21.6,21.6,21.6,1
20150901|2015-04-22 05:00,22,21.6,21.6,21.6,21.6,24
20150901|2015-04-22 07:00,22,21.5,21.5,21.5,21.5,10
20150901|2015-04-22 07:30,22,21.5,21.5,21.45,21.45,3
20150901|2015-04-22 09:00,22,21.45,21.45,21.45,21.45,10
20150901|2015-04-22 09:30,22,21.45,21.45,21.45,21.45,2
20150901|2015-04-22 10:00,22,21.45,21.45,21.45,21.45,40
20150901|2015-04-23 03:00,23,21.45,21.5,21.45,21.5,226
20150901|2015-04-23 03:30,23,21.55,21.55,21.5,21.5,101
20150901|2015-04-23 05:00,23,21.45,21.45,21.45,21.45,100
20150901|2015-04-23 07:00,23,21.5,21.5,21.5,21.5,1
20150901|2015-04-23 07:30,23,21.5,21.5,21.5,21.5,2
20150901|2015-04-23 08:30,23,21.5,21.5,21.5,21.5,1
20150901|2015-04-23 09:00,23,21.4,21.45,21.4,21.45,48
20150901|2015-04-23 09:30,23,21.45,21.45,21.45,21.45,1
20150901|2015-04-23 10:00,23,21.45,21.5,21.45,21.5,80
20150901|2015-04-24 03:30,24,21.3,21.3,21.3,21.3,4
20150901|2015-04-24 04:00,24,21.35,21.35,21.35,21.35,20
20150901|2015-04-24 05:00,24,21.4,21.45,21.4,21.45,5
20150901|2015-04-24 06:00,24,21.4,21.4,21.4,21.4,25
20150901|2015-04-24 08:30,24,21.4,21.4,21.4,21.4,125
20150901|2015-04-24 10:00,24,21.35,21.35,21.35,21.35,102
20150901|2015-04-24 10:30,24,21.35,21.35,21.3,21.35,28
20150901|2015-04-24 11:30,24,21.3,21.3,21.3,21.3,2
20150901|2015-04-24 12:00,24,21.3,21.3,21.3,21.3,4
20150901|2015-04-27 02:30,27,21.45,21.45,21.45,21.45,1
20150901|2015-04-27 03:00,27,21.35,21.35,21.3,21.3,26
20150901|2015-04-27 06:00,27,21.25,21.25,21.25,21.25,2
20150901|2015-04-27 08:00,27,21.25,21.25,21.2,21.2,3
20150901|2015-04-27 08:30,27,21.25,21.25,21.15,21.15,53
20150901|2015-04-27 09:00,27,21.15,21.15,21.15,21.15,5
20150901|2015-04-27 09:30,27,21.25,21.25,21.25,21.25,2
20150901|2015-04-27 10:00,27,21.25,21.25,21.1,21.15,284
20150901|2015-04-28 02:30,28,21.3,21.3,21.3,21.3,165
20150901|2015-04-28 03:00,28,21.25,21.25,21.25,21.25,125
20150901|2015-04-28 04:30,28,21.25,21.25,21.25,21.25,1
20150901|2015-04-28 05:30,28,21.3,21.3,21.3,21.3,23
20150901|2015-04-28 06:00,28,21.35,21.35,21.35,21.35,18
20150901|2015-04-28 07:00,28,21.3,21.3,21.3,21.3,67
20150901|2015-04-28 08:00,28,21.35,21.35,21.35,21.35,200
20150901|2015-04-28 08:30,28,21.4,21.4,21.4,21.4,31
20150901|2015-04-28 09:00,28,21.5,21.55,21.5,21.55,76
20150901|2015-04-28 09:30,28,21.5,21.5,21.4,21.4,46
20150901|2015-04-28 10:00,28,21.35,21.4,21.35,21.4,80
20150901|2015-04-28 11:00,28,21.35,21.35,21.35,21.35,72
20150901|2015-04-28 14:00,28,21.3,21.3,21.3,21.3,250
20150901|2015-04-28 14:30,28,21.25,21.25,21.25,21.25,4
20150901|2015-04-29 02:00,29,21.35,21.35,21.35,21.35,18
20150901|2015-04-29 02:30,29,21.4,21.4,21.4,21.4,1
20150901|2015-04-29 04:00,29,21.3,21.35,21.3,21.35,129
20150901|2015-04-29 04:30,29,21.35,21.35,21.35,21.35,1
20150901|2015-04-29 05:30,29,21.35,21.35,21.35,21.35,25
20150901|2015-04-29 06:00,29,21.35,21.45,21.35,21.45,40
20150901|2015-04-29 07:30,29,21.5,21.6,21.5,21.55,172
20150901|2015-04-29 08:00,29,21.55,21.55,21.55,21.55,32
20150901|2015-04-29 09:00,29,21.7,21.75,21.6,21.7,134
20150901|2015-04-29 09:30,29,21.65,21.7,21.65,21.7,67
20150901|2015-04-29 10:00,29,21.7,21.7,21.65,21.65,301
20150901|2015-04-29 11:30,29,21.7,21.7,21.6,21.6,4
20150901|2015-04-29 14:00,29,21.6,21.6,21.6,21.6,2
20150901|2015-04-29 14:30,29,21.6,21.6,21.6,21.6,1
20150901|2015-04-30 02:00,30,21.7,21.7,21.7,21.7,10
20150901|2015-04-30 02:30,30,21.8,21.8,21.75,21.75,7
20150901|2015-04-30 03:00,30,21.75,21.75,21.75,21.75,7
20150901|2015-04-30 03:30,30,21.7,21.7,21.6,21.6,104
20150901|2015-04-30 05:00,30,21.65,21.65,21.6,21.6,2
20150901|2015-04-30 08:30,30,21.6,21.6,21.6,21.6,23
20150901|2015-04-30 09:30,30,21.65,21.65,21.65,21.65,1
20150901|2015-04-30 10:30,30,21.6,21.6,21.6,21.6,25
20150901|2015-05-04 03:00,4,21.55,21.55,21.55,21.55,3
20150901|2015-05-04 04:30,4,21.4,21.4,21.4,21.4,103
20150901|2015-05-04 05:30,4,21.3,21.3,21.3,21.3,21
20150901|2015-05-04 09:00,4,21.35,21.35,21.35,21.35,4
20150901|2015-05-04 09:30,4,21.3,21.3,21.3,21.3,40
20150901|2015-05-04 10:00,4,21.3,21.3,21.2,21.2,41
20150901|2015-05-05 02:30,5,21.3,21.3,21.3,21.3,1
20150901|2015-05-05 03:00,5,21.3,21.3,21.25,21.25,3
20150901|2015-05-05 04:00,5,21.2,21.2,21.2,21.2,2
20150901|2015-05-05 05:00,5,21.25,21.25,21.25,21.25,8
20150901|2015-05-05 05:30,5,21.3,21.3,21.3,21.3,3
20150901|2015-05-05 07:00,5,21.25,21.25,21.25,21.25,25
20150901|2015-05-05 07:30,5,21.3,21.45,21.3,21.45,78
20150901|2015-05-05 08:30,5,21.4,21.45,21.4,21.45,8
20150901|2015-05-05 09:00,5,21.55,21.55,21.5,21.5,29
20150901|2015-05-05 09:30,5,21.55,21.55,21.55,21.55,9
20150901|2015-05-05 10:00,5,21.6,21.7,21.55,21.65,152
20150901|2015-05-05 11:00,5,21.65,21.65,21.65,21.65,3
20150901|2015-05-05 14:00,5,21.7,21.7,21.7,21.7,24
20150901|2015-05-05 14:30,5,21.7,21.7,21.7,21.7,2
20150901|2015-05-06 02:00,6,21.65,21.65,21.65,21.65,1
20150901|2015-05-06 03:30,6,21.7,21.75,21.7,21.7,12
20150901|2015-05-06 04:30,6,21.55,21.6,21.45,21.45,7
20150901|2015-05-06 05:00,6,21.55,21.55,21.5,21.5,2
20150901|2015-05-06 06:00,6,21.5,21.5,21.5,21.5,4
20150901|2015-05-06 06:30,6,21.45,21.45,21.45,21.45,3
20150901|2015-05-06 07:00,6,21.5,21.5,21.5,21.5,2
20150901|2015-05-06 07:30,6,21.5,21.5,21.5,21.5,16
20150901|2015-05-06 08:00,6,21.5,21.5,21.5,21.5,40
20150901|2015-05-06 08:30,6,21.45,21.55,21.45,21.55,49
20150901|2015-05-06 09:00,6,21.7,21.7,21.7,21.7,2
20150901|2015-05-06 09:30,6,21.65,21.65,21.65,21.65,1
20150901|2015-05-06 10:00,6,21.65,21.75,21.65,21.75,103
20150901|2015-05-06 10:30,6,21.7,21.7,21.7,21.7,7
20150901|2015-05-06 12:30,6,21.95,21.95,21.95,21.95,1
20150901|2015-05-06 13:00,6,21.95,21.95,21.95,21.95,4
20150901|2015-05-06 13:30,6,22.1,22.1,22.1,22.1,2
20150901|2015-05-06 14:30,6,21.85,21.85,21.7,21.7,4
20150901|2015-05-07 02:30,7,21.95,21.95,21.95,21.95,40
20150901|2015-05-07 04:00,7,22,22.1,22,22.05,26
20150901|2015-05-07 04:30,7,22,22,22,22,16
20150901|2015-05-07 06:00,7,21.85,21.85,21.8,21.8,51
20150901|2015-05-07 06:30,7,21.75,21.75,21.75,21.75,2
20150901|2015-05-07 07:00,7,21.7,21.7,21.65,21.65,99
20150901|2015-05-07 07:30,7,21.65,21.75,21.65,21.75,89
20150901|2015-05-07 08:00,7,21.7,21.7,21.7,21.7,1
20150901|2015-05-07 08:30,7,21.75,21.75,21.75,21.75,11
20150901|2015-05-07 09:00,7,21.7,21.7,21.65,21.7,94
20150901|2015-05-07 09:30,7,21.65,21.7,21.65,21.7,295
20150901|2015-05-07 10:00,7,21.65,21.65,21.55,21.55,20
20150901|2015-05-07 10:30,7,21.6,21.6,21.6,21.6,2
20150901|2015-05-07 11:00,7,21.6,21.6,21.6,21.6,6
20150901|2015-05-07 11:30,7,21.6,21.6,21.6,21.6,2
20150901|2015-05-08 02:30,8,21.55,21.55,21.55,21.55,4
20150901|2015-05-08 03:00,8,21.6,21.6,21.6,21.6,4
20150901|2015-05-08 03:30,8,21.55,21.55,21.55,21.55,7
20150901|2015-05-08 04:30,8,21.55,21.6,21.55,21.55,50
20150901|2015-05-08 05:00,8,21.55,21.55,21.55,21.55,1
20150901|2015-05-08 05:30,8,21.5,21.5,21.5,21.5,41
20150901|2015-05-08 06:30,8,21.5,21.5,21.5,21.5,3
20150901|2015-05-08 07:30,8,21.55,21.55,21.3,21.3,161
20150901|2015-05-08 08:00,8,21.35,21.35,21.35,21.35,3
20150901|2015-05-08 08:30,8,21.35,21.35,21.35,21.35,1
20150901|2015-05-08 09:00,8,21.3,21.3,21.3,21.3,78
20150901|2015-05-08 09:30,8,21.25,21.25,21.2,21.2,76
20150901|2015-05-08 10:00,8,21.1,21.15,21.1,21.15,11
20150901|2015-05-08 10:30,8,21.15,21.15,21.15,21.15,132
20150901|2015-05-08 11:30,8,21.15,21.15,21.15,21.15,2
20150901|2015-05-11 06:00,11,21.3,21.3,21.3,21.3,10
20150901|2015-05-11 06:30,11,21.3,21.3,21.3,21.3,10
20150901|2015-05-11 10:00,11,21.3,21.3,21.1,21.15,397
20150901|2015-05-11 10:30,11,21.2,21.2,21.2,21.2,24
20150901|2015-05-12 02:00,12,21.55,21.55,21.55,21.55,2
20150901|2015-05-12 02:30,12,21.5,21.5,21.5,21.5,2
20150901|2015-05-12 04:00,12,21.65,21.7,21.65,21.65,178
20150901|2015-05-12 04:30,12,21.65,21.65,21.6,21.6,117
20150901|2015-05-12 05:00,12,21.6,21.6,21.6,21.6,25
20150901|2015-05-12 08:00,12,21.4,21.4,21.4,21.4,2
20150901|2015-05-12 09:00,12,21.55,21.55,21.55,21.55,20
20150901|2015-05-12 10:00,12,21.45,21.45,21.45,21.45,50
20150901|2015-05-13 02:00,13,21.3,21.3,21.3,21.3,2
20150901|2015-05-13 02:30,13,21.3,21.35,21.3,21.35,9
20150901|2015-05-13 03:00,13,21.35,21.35,21.25,21.25,29
20150901|2015-05-13 03:30,13,21.3,21.3,21.3,21.3,21
20150901|2015-05-13 04:00,13,21.3,21.35,21.25,21.25,127
20150901|2015-05-13 04:30,13,21.25,21.25,21.25,21.25,100
20150901|2015-05-13 05:30,13,21.25,21.25,21.25,21.25,20
20150901|2015-05-13 06:00,13,21.3,21.3,21.3,21.3,2
20150901|2015-05-13 06:30,13,21.3,21.3,21.3,21.3,23
20150901|2015-05-13 07:00,13,21.3,21.3,21.2,21.25,4
20150901|2015-05-13 09:00,13,21.3,21.3,21.25,21.25,35
20150901|2015-05-13 09:30,13,21.45,21.6,21.45,21.6,84
20150901|2015-05-13 10:00,13,21.6,21.6,21.55,21.55,76
20150901|2015-05-13 10:30,13,21.55,21.55,21.55,21.55,10
20150901|2015-05-13 11:00,13,21.55,21.55,21.55,21.55,1
20150901|2015-05-14 02:00,14,21.45,21.6,21.45,21.6,9
20150901|2015-05-14 02:30,14,21.6,21.6,21.5,21.5,6
20150901|2015-05-14 04:00,14,21.45,21.45,21.45,21.45,13
20150901|2015-05-14 04:30,14,21.4,21.4,21.35,21.35,58
20150901|2015-05-14 05:00,14,21.35,21.35,21.35,21.35,1
20150901|2015-05-14 06:30,14,21.3,21.3,21.3,21.3,51
20150901|2015-05-14 07:00,14,21.3,21.3,21.3,21.3,2
20150901|2015-05-14 07:30,14,21.3,21.3,21.3,21.3,2
20150901|2015-05-14 08:00,14,21.25,21.25,21.25,21.25,28
20150901|2015-05-14 08:30,14,21.25,21.25,21.25,21.25,8
20150901|2015-05-14 09:00,14,21.2,21.2,21.15,21.15,38
20150901|2015-05-14 09:30,14,21.2,21.2,21.15,21.2,12
20150901|2015-05-14 13:30,14,21.3,21.3,21.3,21.3,1
20150901|2015-05-15 02:00,15,21.2,21.2,21.2,21.2,6
20150901|2015-05-15 03:30,15,21.15,21.15,21.1,21.1,202
20150901|2015-05-15 04:30,15,21.1,21.1,21.1,21.1,6
20150901|2015-05-15 05:30,15,21.15,21.15,21.15,21.15,16
20150901|2015-05-15 06:00,15,21.15,21.15,21.15,21.15,6
20150901|2015-05-15 07:30,15,21.1,21.1,21.1,21.1,2
20150901|2015-05-15 08:00,15,21.15,21.15,21.15,21.15,4
20150901|2015-05-15 08:30,15,21.25,21.25,21.25,21.25,2
20150901|2015-05-15 09:00,15,21.3,21.3,21.25,21.25,54
20150901|2015-05-15 09:30,15,21.25,21.25,21.2,21.2,4
20150901|2015-05-15 10:00,15,21.2,21.3,21.2,21.3,48
20150901|2015-05-15 10:30,15,21.3,21.3,21.3,21.3,2
20150901|2015-05-18 02:00,18,21.2,21.2,21.2,21.2,4
20150901|2015-05-18 03:00,18,21.15,21.25,21.15,21.25,79
20150901|2015-05-18 03:30,18,21.15,21.15,21.15,21.15,13
20150901|2015-05-18 04:00,18,21.1,21.15,21.1,21.15,152
20150901|2015-05-18 05:00,18,21.3,21.4,21.3,21.35,42
20150901|2015-05-18 05:30,18,21.4,21.4,21.3,21.3,28
20150901|2015-05-18 06:00,18,21.3,21.4,21.3,21.35,168
20150901|2015-05-18 06:30,18,21.45,21.45,21.35,21.35,103
20150901|2015-05-18 07:30,18,21.35,21.35,21.3,21.3,14
20150901|2015-05-18 08:00,18,21.25,21.25,21.25,21.25,2
20150901|2015-05-18 08:30,18,21.2,21.2,21.15,21.15,29
20150901|2015-05-18 09:00,18,21.1,21.15,21.1,21.15,47
20150901|2015-05-18 10:00,18,21.05,21.05,20.9,20.9,62
20150901|2015-05-18 10:30,18,20.9,20.9,20.85,20.85,7
20150901|2015-05-18 12:30,18,20.8,20.8,20.8,20.8,2
20150901|2015-05-18 13:30,18,20.8,20.8,20.8,20.8,1
20150901|2015-05-19 02:00,19,20.55,20.55,20.45,20.45,20
20150901|2015-05-19 02:30,19,20.5,20.5,20.5,20.5,121
20150901|2015-05-19 03:00,19,20.55,20.55,20.55,20.55,30
20150901|2015-05-19 05:00,19,20.45,20.45,20.45,20.45,5
20150901|2015-05-19 05:30,19,20.4,20.45,20.4,20.45,59
20150901|2015-05-19 07:00,19,20.5,20.5,20.5,20.5,2
20150901|2015-05-19 07:30,19,20.5,20.5,20.5,20.5,5
20150901|2015-05-19 08:00,19,20.55,20.55,20.55,20.55,42
20150901|2015-05-19 09:00,19,20.55,20.55,20.5,20.55,155
20150901|2015-05-19 09:30,19,20.55,20.55,20.55,20.55,178
20150901|2015-05-19 10:00,19,20.55,20.55,20.45,20.45,140
20150901|2015-05-20 02:30,20,20.4,20.4,20.3,20.3,13
20150901|2015-05-20 03:00,20,20.3,20.35,20.3,20.35,24
20150901|2015-05-20 03:30,20,20.35,20.35,20.35,20.35,1
20150901|2015-05-20 05:00,20,20.35,20.35,20.35,20.35,245
20150901|2015-05-20 08:00,20,20.3,20.3,20.3,20.3,5
20150901|2015-05-20 08:30,20,20.35,20.4,20.35,20.4,500
20150901|2015-05-20 10:00,20,20.35,20.35,20.25,20.3,455
20150901|2015-05-21 02:00,21,20.35,20.35,20.35,20.35,8
20150901|2015-05-21 02:30,21,20.35,20.35,20.35,20.35,11
20150901|2015-05-21 05:00,21,20.45,20.5,20.45,20.5,31
20150901|2015-05-21 08:30,21,20.4,20.4,20.4,20.4,5
20150901|2015-05-21 09:00,21,20.35,20.4,20.35,20.4,20
20150901|2015-05-21 09:30,21,20.4,20.45,20.4,20.45,116
20150901|2015-05-21 10:00,21,20.45,20.45,20.4,20.45,106
20150901|2015-05-21 10:30,21,20.5,20.5,20.45,20.5,4
20150901|2015-05-22 02:00,22,20.3,20.3,20.3,20.3,4
20150901|2015-05-22 02:30,22,20.25,20.35,20.25,20.35,205
20150901|2015-05-22 03:00,22,20.4,20.45,20.4,20.45,9
20150901|2015-05-22 04:00,22,20.45,20.45,20.45,20.45,75
20150901|2015-05-22 04:30,22,20.5,20.6,20.5,20.6,13
20150901|2015-05-22 05:30,22,20.55,20.55,20.5,20.5,44
20150901|2015-05-22 06:00,22,20.5,20.5,20.5,20.5,48
20150901|2015-05-22 06:30,22,20.5,20.5,20.5,20.5,2
20150901|2015-05-22 07:00,22,20.45,20.45,20.45,20.45,70
20150901|2015-05-22 07:30,22,20.45,20.45,20.45,20.45,18
20150901|2015-05-22 09:30,22,20.45,20.5,20.45,20.5,76
20150901|2015-05-22 10:00,22,20.5,20.5,20.5,20.5,2
20150901|2015-05-22 10:30,22,20.5,20.5,20.45,20.45,6
20150901|2015-05-26 02:30,26,20.7,20.8,20.7,20.8,211
20150901|2015-05-26 03:00,26,20.8,20.8,20.8,20.8,252
20150901|2015-05-26 03:30,26,20.8,20.8,20.8,20.8,9
20150901|2015-05-26 05:00,26,20.8,20.8,20.8,20.8,241
20150901|2015-05-26 06:30,26,20.65,20.65,20.65,20.65,1
20150901|2015-05-26 07:00,26,20.7,20.7,20.7,20.7,250
20150901|2015-05-26 07:30,26,20.7,20.75,20.7,20.75,74
20150901|2015-05-26 08:00,26,20.75,20.8,20.75,20.75,196
20150901|2015-05-26 08:30,26,20.8,21.05,20.8,21.05,84
20150901|2015-05-26 09:00,26,20.95,20.95,20.95,20.95,1
20150901|2015-05-26 09:30,26,21,21.05,21,21,38
20150901|2015-05-26 10:00,26,21.1,21.1,20.9,20.9,414
20150901|2015-05-26 10:30,26,20.9,20.9,20.8,20.8,159
20150901|2015-05-26 11:30,26,20.95,20.95,20.95,20.95,2
20150901|2015-05-26 14:30,26,20.85,20.85,20.85,20.85,1
20150901|2015-05-27 03:30,27,20.9,20.9,20.9,20.9,2
20150901|2015-05-27 04:00,27,20.95,20.95,20.95,20.95,27
20150901|2015-05-27 05:00,27,20.85,20.95,20.85,20.95,7
20150901|2015-05-27 05:30,27,21,21,21,21,5
20150901|2015-05-27 07:00,27,20.85,20.85,20.85,20.85,72
20150901|2015-05-27 07:30,27,20.85,20.85,20.85,20.85,13
20150901|2015-05-27 08:30,27,20.85,20.85,20.65,20.65,300
20150901|2015-05-27 09:00,27,20.75,20.75,20.7,20.7,184
20150901|2015-05-27 09:30,27,20.7,20.7,20.7,20.7,1
20150901|2015-05-27 10:00,27,20.65,20.65,20.6,20.6,141
20150901|2015-05-27 10:30,27,20.65,20.65,20.65,20.65,61
20150901|2015-05-27 11:00,27,20.65,20.65,20.65,20.65,7
20150901|2015-05-28 03:00,28,20.75,20.75,20.75,20.75,3
20150901|2015-05-28 06:30,28,20.75,20.75,20.7,20.7,300
20150901|2015-05-28 07:30,28,20.75,20.8,20.75,20.8,74
20150901|2015-05-28 08:30,28,20.8,20.8,20.8,20.8,49
20150901|2015-05-28 09:30,28,21,21,20.9,20.9,40
20150901|2015-05-28 10:00,28,20.95,21,20.8,20.85,349
20150901|2015-05-28 10:30,28,20.85,20.95,20.85,20.95,34
20150901|2015-05-28 14:30,28,20.9,20.9,20.85,20.85,6
20150901|2015-05-29 02:00,29,20.9,21.05,20.9,21.05,9
20150901|2015-05-29 02:30,29,21.1,21.2,21.1,21.2,126
20150901|2015-05-29 03:00,29,21.2,21.3,21.2,21.3,40
20150901|2015-05-29 04:00,29,21.25,21.25,21.25,21.25,36
20150901|2015-05-29 04:30,29,21.25,21.25,21.25,21.25,11
20150901|2015-05-29 06:30,29,21.05,21.05,21.05,21.05,30
20150901|2015-05-29 07:30,29,21.15,21.15,21.15,21.15,5
20150901|2015-05-29 08:00,29,21.15,21.15,21.15,21.15,25
20150901|2015-05-29 08:30,29,21.15,21.15,21.1,21.1,21
20150901|2015-05-29 09:00,29,21.25,21.25,21.25,21.25,18
20150901|2015-05-29 09:30,29,21.25,21.35,21.25,21.35,135
20150901|2015-05-29 10:00,29,21.4,21.4,21.4,21.4,35
20150901|2015-05-29 10:30,29,21.35,21.4,21.35,21.4,21
20150901|2015-05-29 13:00,29,21.25,21.25,21.25,21.25,15
20150901|2015-05-29 13:30,29,21.3,21.35,21.3,21.3,4
20150901|2015-06-01 02:00,1,21.2,21.2,21.2,21.2,5
20150901|2015-06-01 02:30,1,21.15,21.25,21.15,21.25,29
20150901|2015-06-01 03:00,1,21.25,21.25,21.25,21.25,21
20150901|2015-06-01 03:30,1,21.3,21.3,21.25,21.25,11
20150901|2015-06-01 04:00,1,21.35,21.35,21.35,21.35,1
20150901|2015-06-01 04:30,1,21.35,21.45,21.35,21.4,223
20150901|2015-06-01 05:00,1,21.4,21.4,21.4,21.4,139
20150901|2015-06-01 05:30,1,21.4,21.45,21.4,21.45,17
20150901|2015-06-01 06:00,1,21.35,21.35,21.3,21.3,6
20150901|2015-06-01 06:30,1,21.25,21.25,21.2,21.2,85
20150901|2015-06-01 07:30,1,21.3,21.3,21.3,21.3,2
20150901|2015-06-01 08:30,1,21.4,21.45,21.4,21.45,124
20150901|2015-06-01 09:00,1,21.4,21.55,21.4,21.5,107
20150901|2015-06-01 09:30,1,21.55,21.55,21.45,21.45,173
20150901|2015-06-01 10:00,1,21.4,21.65,21.4,21.6,371
20150901|2015-06-01 10:30,1,21.65,21.65,21.65,21.65,5
20150901|2015-06-01 11:00,1,21.6,21.6,21.55,21.55,31
20150901|2015-06-01 12:00,1,21.55,21.55,21.55,21.55,12
20150901|2015-06-01 14:30,1,21.45,21.45,21.45,21.45,9
20150901|2015-06-02 02:30,2,21.6,21.6,21.6,21.6,15
20150901|2015-06-02 03:00,2,21.55,21.6,21.55,21.6,5
20150901|2015-06-02 03:30,2,21.6,21.7,21.6,21.7,21
20150901|2015-06-02 04:00,2,21.7,21.7,21.7,21.7,10
20150901|2015-06-02 05:00,2,21.45,21.45,21.45,21.45,11
20150901|2015-06-02 05:30,2,21.45,21.45,21.45,21.45,60
20150901|2015-06-02 06:00,2,21.4,21.4,21.4,21.4,27
20150901|2015-06-02 07:30,2,21.4,21.4,21.35,21.35,27
20150901|2015-06-02 08:00,2,21.4,21.4,21.4,21.4,25
20150901|2015-06-02 08:30,2,21.65,21.65,21.55,21.55,106
20150901|2015-06-02 09:00,2,21.55,21.6,21.45,21.45,51
20150901|2015-06-02 10:00,2,21.5,21.55,21.5,21.55,350
20150901|2015-06-02 10:30,2,21.55,21.55,21.5,21.5,20
20150901|2015-06-02 11:00,2,21.5,21.5,21.5,21.5,5
20150901|2015-06-02 12:30,2,21.45,21.45,21.45,21.45,1
20150901|2015-06-02 13:30,2,21.5,21.5,21.5,21.5,7
20150901|2015-06-03 02:00,3,21.5,21.5,21.5,21.5,1
20150901|2015-06-03 02:30,3,21.5,21.5,21.35,21.4,28
20150901|2015-06-03 03:00,3,21.3,21.3,21.3,21.3,60
20150901|2015-06-03 03:30,3,21.3,21.3,21.3,21.3,1
20150901|2015-06-03 04:30,3,21.3,21.3,21.3,21.3,2
20150901|2015-06-03 05:00,3,21.3,21.3,21.2,21.25,58
20150901|2015-06-03 06:00,3,21.2,21.2,21.15,21.15,32
20150901|2015-06-03 07:00,3,21.1,21.15,21.1,21.15,97
20150901|2015-06-03 07:30,3,21.1,21.1,21.05,21.05,7
20150901|2015-06-03 08:00,3,21.1,21.1,21.05,21.05,101
20150901|2015-06-03 08:30,3,21.1,21.1,21.05,21.1,107
20150901|2015-06-03 09:00,3,21.05,21.05,21.05,21.05,49
20150901|2015-06-03 09:30,3,21,21,21,21,10
20150901|2015-06-03 10:00,3,21.05,21.2,21,21.15,363
20150901|2015-06-03 10:30,3,21.15,21.15,21.1,21.15,15
20150901|2015-06-03 11:00,3,21.1,21.15,21.1,21.15,2
20150901|2015-06-04 02:00,4,20.95,21.15,20.95,21.15,22
20150901|2015-06-04 02:30,4,21.15,21.25,21.15,21.25,131
20150901|2015-06-04 03:00,4,21.4,21.4,21.3,21.4,16
20150901|2015-06-04 04:00,4,21.35,21.35,21.3,21.3,17
20150901|2015-06-04 04:30,4,21.35,21.35,21.35,21.35,8
20150901|2015-06-04 05:30,4,21.4,21.4,21.4,21.4,1
20150901|2015-06-04 06:30,4,21.35,21.35,21.35,21.35,3
20150901|2015-06-04 07:00,4,21.2,21.2,21.2,21.2,5
20150901|2015-06-04 07:30,4,21.2,21.2,21.15,21.15,66
20150901|2015-06-04 08:00,4,21.3,21.3,21.25,21.25,25
20150901|2015-06-04 08:30,4,21.25,21.3,21.25,21.3,44
20150901|2015-06-04 09:00,4,21.15,21.25,21.15,21.25,22
20150901|2015-06-04 09:30,4,21.25,21.3,21.25,21.25,14
20150901|2015-06-04 10:00,4,21.25,21.45,21.25,21.45,221
20150901|2015-06-04 12:00,4,21.5,21.5,21.5,21.5,5
20150901|2015-06-04 13:30,4,21.5,21.5,21.5,21.5,1
20150901|2015-06-04 14:00,4,21.5,21.5,21.5,21.5,14
20150901|2015-06-04 14:30,4,21.5,21.5,21.5,21.5,2
20150901|2015-06-05 02:00,5,21.5,21.5,21.5,21.5,10
20150901|2015-06-05 02:30,5,21.45,21.45,21.45,21.45,4
20150901|2015-06-05 03:30,5,21.5,21.5,21.5,21.5,1
20150901|2015-06-05 04:30,5,21.55,21.55,21.55,21.55,17
20150901|2015-06-05 05:00,5,21.55,21.7,21.55,21.65,33
20150901|2015-06-05 05:30,5,21.65,21.65,21.65,21.65,20
20150901|2015-06-05 06:00,5,21.65,21.65,21.65,21.65,2
20150901|2015-06-05 06:30,5,21.65,21.65,21.65,21.65,2
20150901|2015-06-05 07:00,5,21.65,21.65,21.65,21.65,5
20150901|2015-06-05 07:30,5,21.7,21.7,21.65,21.65,42
20150901|2015-06-05 08:30,5,21.6,21.6,21.6,21.6,16
20150901|2015-06-05 09:00,5,21.6,21.65,21.6,21.6,45
20150901|2015-06-05 09:30,5,21.55,21.55,21.35,21.45,99
20150901|2015-06-05 10:00,5,21.45,21.6,21.45,21.5,63
20150901|2015-06-05 11:00,5,21.55,21.55,21.55,21.55,5
20150901|2015-06-05 14:30,5,21.55,21.55,21.55,21.55,4
20150901|2015-06-08 02:00,8,21.5,21.5,21.5,21.5,5
20150901|2015-06-08 02:30,8,21.6,21.6,21.55,21.55,9
20150901|2015-06-08 04:00,8,21.55,21.55,21.55,21.55,7
20150901|2015-06-08 06:00,8,21.5,21.5,21.5,21.5,40
20150901|2015-06-08 08:00,8,21.55,21.55,21.55,21.55,3
20150901|2015-06-08 08:30,8,21.6,21.6,21.6,21.6,4
20150901|2015-06-08 09:00,8,21.6,21.6,21.6,21.6,5
20150901|2015-06-08 10:30,8,21.65,21.7,21.65,21.7,166
20150901|2015-06-08 11:00,8,21.7,21.7,21.7,21.7,7
20150901|2015-06-08 11:30,8,21.7,21.7,21.7,21.7,10
20150901|2015-06-08 12:30,8,21.7,21.7,21.7,21.7,55
20150901|2015-06-09 02:30,9,21.6,21.6,21.55,21.55,10
20150901|2015-06-09 04:00,9,21.65,21.65,21.65,21.65,1
20150901|2015-06-09 04:30,9,21.75,21.8,21.75,21.8,30
20150901|2015-06-09 07:00,9,21.55,21.55,21.55,21.55,100
20150901|2015-06-09 08:30,9,21.4,21.55,21.4,21.55,41
20150901|2015-06-09 09:00,9,21.5,21.55,21.5,21.5,53
20150901|2015-06-09 09:30,9,21.4,21.4,21.35,21.35,37
20150901|2015-06-09 10:00,9,21.35,21.35,21.3,21.35,28
20150901|2015-06-10 02:00,10,21.15,21.15,21.15,21.15,1
20150901|2015-06-10 02:30,10,21.25,21.25,21.25,21.25,27
20150901|2015-06-10 03:00,10,21.2,21.25,21.2,21.25,19
20150901|2015-06-10 03:30,10,21.15,21.2,21.15,21.2,10
20150901|2015-06-10 04:00,10,21.15,21.15,21.15,21.15,5
20150901|2015-06-10 04:30,10,21.15,21.2,21.1,21.1,41
20150901|2015-06-10 05:00,10,21.1,21.15,21.1,21.1,51
20150901|2015-06-10 05:30,10,21.2,21.2,21.2,21.2,8
20150901|2015-06-10 06:00,10,21.05,21.1,21.05,21.1,7
20150901|2015-06-10 08:30,10,21.15,21.15,21.15,21.15,6
20150901|2015-06-10 09:30,10,21.15,21.15,21.1,21.1,19
20150901|2015-06-10 10:00,10,21.1,21.1,21,21.05,94
20150901|2015-06-10 14:30,10,20.95,20.95,20.95,20.95,5
20150901|2015-06-11 02:30,11,20.85,20.85,20.8,20.8,17
20150901|2015-06-11 03:00,11,20.7,20.7,20.7,20.7,7
20150901|2015-06-11 04:00,11,20.85,20.85,20.8,20.8,36
20150901|2015-06-11 05:30,11,20.75,20.85,20.75,20.85,62
20150901|2015-06-11 06:00,11,20.7,20.7,20.7,20.7,53
20150901|2015-06-11 07:00,11,20.65,20.7,20.65,20.7,15
20150901|2015-06-11 09:00,11,20.6,20.6,20.6,20.6,10
20150901|2015-06-11 09:30,11,20.7,20.8,20.7,20.8,132
20150901|2015-06-11 10:00,11,20.85,20.95,20.85,20.85,129
20150901|2015-06-11 14:30,11,20.7,20.7,20.7,20.7,3
20150901|2015-06-12 02:00,12,20.85,20.85,20.6,20.75,292
20150901|2015-06-12 02:30,12,20.8,20.85,20.8,20.85,455
20150901|2015-06-12 03:00,12,20.9,20.9,20.9,20.9,5
20150901|2015-06-12 03:30,12,20.95,20.95,20.8,20.8,10
20150901|2015-06-12 04:00,12,21,21.15,21,21.15,124
20150901|2015-06-12 04:30,12,21.05,21.05,21.05,21.05,30
20150901|2015-06-12 05:00,12,20.95,20.95,20.95,20.95,30
20150901|2015-06-12 05:30,12,20.95,21.25,20.95,21.25,514
20150901|2015-06-12 06:00,12,21.25,21.45,21.25,21.45,881
20150901|2015-06-12 06:30,12,21.45,21.8,21.45,21.5,1111
20150901|2015-06-12 07:00,12,21.5,21.5,21.5,21.5,69
20150901|2015-06-12 07:30,12,21.55,21.55,21.45,21.45,28
20150901|2015-06-12 08:00,12,21.55,21.8,21.45,21.7,229
20150901|2015-06-12 08:30,12,21.75,21.85,21.7,21.85,106
20150901|2015-06-12 09:00,12,21.75,21.75,21.65,21.7,84
20150901|2015-06-12 09:30,12,21.75,21.85,21.75,21.75,83
20150901|2015-06-12 10:00,12,21.75,21.8,21.45,21.45,200
20150901|2015-06-12 10:30,12,21.5,21.5,21.5,21.5,1
20150901|2015-06-12 11:00,12,21.5,21.5,21.5,21.5,1
20150901|2015-06-12 12:00,12,21.5,21.5,21.5,21.5,3
20150901|2015-06-12 14:00,12,21.45,21.45,21.4,21.4,5
20150901|2015-06-12 14:30,12,21.4,21.4,21.4,21.4,1
20150901|2015-06-15 02:00,15,21.65,21.65,21.65,21.65,1
20150901|2015-06-15 02:30,15,21.8,21.8,21.7,21.7,63
20150901|2015-06-15 03:00,15,21.75,21.75,21.7,21.7,107
20150901|2015-06-15 03:30,15,21.7,21.8,21.7,21.8,5
20150901|2015-06-15 04:00,15,21.6,21.75,21.6,21.65,31
20150901|2015-06-15 04:30,15,21.65,21.65,21.65,21.65,3
20150901|2015-06-15 05:00,15,21.7,21.7,21.7,21.7,187
20150901|2015-06-15 05:30,15,21.7,21.7,21.7,21.7,3
20150901|2015-06-15 06:00,15,21.65,21.7,21.65,21.65,92
20150901|2015-06-15 06:30,15,21.7,21.7,21.7,21.7,732
20150901|2015-06-15 07:00,15,21.75,21.75,21.75,21.75,28
20150901|2015-06-15 07:30,15,21.8,21.8,21.8,21.8,41
20150901|2015-06-15 08:00,15,21.8,21.95,21.8,21.9,57
20150901|2015-06-15 08:30,15,21.9,22,21.8,21.85,157
20150901|2015-06-15 09:00,15,21.8,21.95,21.8,21.95,106
20150901|2015-06-15 09:30,15,21.95,22,21.8,21.8,961
20150901|2015-06-15 10:00,15,21.65,21.8,21.6,21.75,1254
20150901|2015-06-15 10:30,15,21.8,21.8,21.7,21.8,83
20150901|2015-06-15 14:00,15,21.75,21.8,21.75,21.8,51
20150901|2015-06-15 14:30,15,21.8,21.85,21.8,21.85,15
20150901|2015-06-15 15:00,15,21.85,21.85,21.85,21.85,5
20150901|2015-06-16 02:00,16,22.05,22.05,21.95,22,8
20150901|2015-06-16 02:30,16,22.05,22.15,22.05,22.15,275
20150901|2015-06-16 03:00,16,22.15,22.2,22.1,22.1,8
20150901|2015-06-16 03:30,16,22,22,22,22,6
20150901|2015-06-16 04:30,16,22.05,22.05,22.05,22.05,5
20150901|2015-06-16 05:00,16,22,22.1,22,22.05,9
20150901|2015-06-16 06:00,16,22,22,21.85,21.9,134
20150901|2015-06-16 06:30,16,21.85,21.85,21.8,21.8,544
20150901|2015-06-16 07:30,16,21.85,21.85,21.75,21.8,53
20150901|2015-06-16 08:00,16,21.85,21.9,21.8,21.8,161
20150901|2015-06-16 08:30,16,21.75,21.75,21.6,21.7,439
20150901|2015-06-16 09:00,16,21.75,21.85,21.7,21.7,573
20150901|2015-06-16 09:30,16,21.65,21.75,21.65,21.75,204
20150901|2015-06-16 10:00,16,21.75,21.8,21.65,21.7,234
20150901|2015-06-16 10:30,16,21.75,21.75,21.75,21.75,3
20150901|2015-06-16 11:30,16,21.7,21.7,21.7,21.7,72
20150901|2015-06-16 12:00,16,21.7,21.7,21.65,21.65,10
20150901|2015-06-16 12:30,16,21.65,21.65,21.65,21.65,11
20150901|2015-06-16 13:00,16,21.65,21.65,21.65,21.65,5
20150901|2015-06-16 14:00,16,21.65,21.65,21.65,21.65,5
20150901|2015-06-16 14:30,16,21.65,21.65,21.65,21.65,6
20150901|2015-06-17 02:30,17,21.6,21.6,21.6,21.6,3
20150901|2015-06-17 03:00,17,21.65,21.7,21.65,21.7,18
20150901|2015-06-17 03:30,17,21.7,21.7,21.65,21.65,9
20150901|2015-06-17 04:00,17,21.65,21.65,21.65,21.65,1
20150901|2015-06-17 04:30,17,21.8,21.95,21.8,21.85,20
20150901|2015-06-17 05:00,17,21.75,21.9,21.75,21.9,43
20150901|2015-06-17 05:30,17,21.9,21.95,21.9,21.95,71
20150901|2015-06-17 06:00,17,21.85,22.1,21.85,22.1,40
20150901|2015-06-17 06:30,17,22,22.4,22,22.25,139
20150901|2015-06-17 07:00,17,22.25,22.25,22.2,22.2,13
20150901|2015-06-17 07:30,17,22.2,22.2,22.1,22.1,38
20150901|2015-06-17 08:00,17,22.05,22.1,22.05,22.1,128
20150901|2015-06-17 08:30,17,22.05,22.05,22,22,74
20150901|2015-06-17 09:00,17,22,22.1,22,22.1,202
20150901|2015-06-17 09:30,17,22.05,22.05,21.95,21.95,9
20150901|2015-06-17 10:00,17,22.05,22.1,22.05,22.05,61
20150901|2015-06-17 10:30,17,22.15,22.15,22.15,22.15,2
20150901|2015-06-17 11:00,17,22.15,22.15,22.15,22.15,4
20150901|2015-06-17 11:30,17,22.2,22.25,22.2,22.25,4
20150901|2015-06-17 12:30,17,22.2,22.25,22.2,22.25,3
20150901|2015-06-17 13:00,17,22.05,22.15,22.05,22.15,35
20150901|2015-06-17 13:30,17,22.05,22.05,22.05,22.05,71
20150901|2015-06-17 14:30,17,22.05,22.05,21.95,22,52
20150901|2015-06-18 02:00,18,22.5,22.5,22.35,22.35,62
20150901|2015-06-18 02:30,18,22.4,22.4,22.35,22.35,24
20150901|2015-06-18 03:00,18,22.35,22.35,22.35,22.35,25
20150901|2015-06-18 03:30,18,22.35,22.35,22.35,22.35,8
20150901|2015-06-18 04:00,18,22.35,22.4,22.35,22.4,35
20150901|2015-06-18 04:30,18,22.4,22.45,22.4,22.45,73
20150901|2015-06-18 05:00,18,22.4,22.4,22.3,22.35,63
20150901|2015-06-18 05:30,18,22.2,22.25,22.2,22.25,120
20150901|2015-06-18 06:00,18,22.25,22.25,22.25,22.25,10
20150901|2015-06-18 06:30,18,22.3,22.3,22.3,22.3,51
20150901|2015-06-18 07:00,18,22.25,22.3,22.25,22.25,16
20150901|2015-06-18 07:30,18,22.2,22.2,22.2,22.2,1
20150901|2015-06-18 08:00,18,22.2,22.2,22.2,22.2,9
20150901|2015-06-18 08:30,18,22.15,22.2,22.05,22.1,153
20150901|2015-06-18 09:00,18,22.05,22.1,22.05,22.1,333
20150901|2015-06-18 09:30,18,22.1,22.1,22.05,22.05,75
20150901|2015-06-18 10:00,18,22,22,21.9,21.9,86
20150901|2015-06-18 11:00,18,21.85,21.95,21.5,21.5,128
20150901|2015-06-18 11:30,18,21.65,21.65,21.65,21.65,100
20150901|2015-06-18 12:00,18,21.65,21.65,21.65,21.65,396
20150901|2015-06-18 12:30,18,21.65,21.65,21.6,21.6,66
20150901|2015-06-18 13:00,18,21.6,21.65,21.6,21.65,110
20150901|2015-06-18 13:30,18,21.6,21.6,21.55,21.55,3
20150901|2015-06-18 14:00,18,21.65,21.65,21.65,21.65,98
20150901|2015-06-18 14:30,18,21.7,21.7,21.7,21.7,6
20150901|2015-06-19 02:00,19,22,22,22,22,52
20150901|2015-06-19 03:00,19,21.85,21.85,21.85,21.85,5
20150901|2015-06-19 03:30,19,21.85,21.85,21.75,21.8,509
20150901|2015-06-19 04:00,19,21.8,21.8,21.75,21.75,2
20150901|2015-06-19 04:30,19,21.75,21.85,21.75,21.85,144
20150901|2015-06-19 06:00,19,21.8,21.8,21.8,21.8,9
20150901|2015-06-19 06:30,19,21.85,21.95,21.85,21.85,71
20150901|2015-06-19 07:00,19,21.95,21.95,21.9,21.9,153
20150901|2015-06-19 07:30,19,21.9,21.9,21.9,21.9,140
20150901|2015-06-19 08:00,19,21.95,21.95,21.95,21.95,4
20150901|2015-06-19 08:30,19,22,22.15,22,22.15,572
20150901|2015-06-19 09:30,19,22,22,22,22,5
20150901|2015-06-19 10:00,19,21.95,22.05,21.95,22,64
20150901|2015-06-19 10:30,19,22,22,21.95,21.95,73
20150901|2015-06-19 11:00,19,22.05,22.05,21.95,21.95,8
20150901|2015-06-19 12:00,19,21.95,22,21.95,21.95,6
20150901|2015-06-19 14:00,19,22.05,22.05,22,22,13
20150901|2015-06-22 02:00,22,21.8,21.8,21.45,21.45,87
20150901|2015-06-22 02:30,22,21.4,21.4,21.25,21.25,49
20150901|2015-06-22 03:00,22,21.25,21.3,21.2,21.2,64
20150901|2015-06-22 03:30,22,21.15,21.15,21.15,21.15,4
20150901|2015-06-22 04:00,22,21.25,21.25,21.25,21.25,5
20150901|2015-06-22 04:30,22,21.3,21.3,21.25,21.25,33
20150901|2015-06-22 05:00,22,21.25,21.25,21.2,21.2,28
20150901|2015-06-22 05:30,22,21.25,21.4,21.25,21.4,90
20150901|2015-06-22 06:00,22,21.3,21.3,21.3,21.3,5
20150901|2015-06-22 06:30,22,21.3,21.3,21.3,21.3,20
20150901|2015-06-22 07:00,22,21.35,21.35,21.25,21.3,79
20150901|2015-06-22 07:30,22,21.3,21.45,21.3,21.45,369
20150901|2015-06-22 08:00,22,21.3,21.35,21.25,21.3,193
20150901|2015-06-22 08:30,22,21.25,21.25,21.2,21.2,48
20150901|2015-06-22 09:00,22,21.15,21.15,21,21,32
20150901|2015-06-22 09:30,22,20.95,20.95,20.9,20.95,427
20150901|2015-06-22 10:00,22,20.9,20.9,20.7,20.75,455
20150901|2015-06-22 10:30,22,20.7,20.8,20.65,20.75,30
20150901|2015-06-22 11:00,22,20.8,20.8,20.7,20.8,7
20150901|2015-06-22 11:30,22,20.7,20.8,20.7,20.8,6
20150901|2015-06-22 14:30,22,20.8,20.85,20.8,20.85,14
20150901|2015-06-23 02:00,23,20.75,20.75,20.5,20.5,342
20150901|2015-06-23 02:30,23,20.45,20.45,20.2,20.2,136
20150901|2015-06-23 03:30,23,20.4,20.4,20.35,20.35,205
20150901|2015-06-23 04:00,23,20.4,20.4,20.4,20.4,36
20150901|2015-06-23 04:30,23,20.4,20.4,20.35,20.35,10
20150901|2015-06-23 05:00,23,20.25,20.25,20.25,20.25,102
20150901|2015-06-23 05:30,23,20.35,20.35,20.35,20.35,4
20150901|2015-06-23 06:30,23,20.3,20.3,20.3,20.3,3
20150901|2015-06-23 07:00,23,20.35,20.35,20.3,20.35,64
20150901|2015-06-23 07:30,23,20.35,20.4,20.3,20.4,37
20150901|2015-06-23 08:00,23,20.4,20.45,20.4,20.45,11
20150901|2015-06-23 08:30,23,20.3,20.3,20.3,20.3,4
20150901|2015-06-23 09:00,23,20.3,20.45,20.3,20.45,129
20150901|2015-06-23 09:30,23,20.5,20.55,20.5,20.55,15
20150901|2015-06-23 10:00,23,20.55,20.7,20.5,20.6,407
20150901|2015-06-23 10:30,23,20.6,20.65,20.55,20.6,331
20150901|2015-06-23 11:00,23,20.6,20.6,20.6,20.6,22
20150901|2015-06-23 12:00,23,20.6,20.6,20.6,20.6,15
20150901|2015-06-23 13:30,23,20.55,20.55,20.55,20.55,50
20150901|2015-06-23 14:30,23,20.55,20.6,20.5,20.5,49
20150901|2015-06-24 02:00,24,20.65,20.65,20.6,20.6,24
20150901|2015-06-24 02:30,24,20.65,20.65,20.65,20.65,123
20150901|2015-06-24 03:00,24,20.6,20.65,20.6,20.65,7
20150901|2015-06-24 03:30,24,20.65,20.75,20.65,20.75,13
20150901|2015-06-24 04:30,24,20.75,21.1,20.75,21.1,235
20150901|2015-06-24 05:00,24,21.05,21.05,20.85,20.9,33
20150901|2015-06-24 05:30,24,20.85,20.9,20.85,20.9,2
20150901|2015-06-24 06:00,24,20.85,20.85,20.85,20.85,7
20150901|2015-06-24 07:00,24,20.95,21.05,20.95,21,22
20150901|2015-06-24 07:30,24,21.1,21.15,21.1,21.1,112
20150901|2015-06-24 08:00,24,21,21,21,21,7
20150901|2015-06-24 08:30,24,21,21,21,21,26
20150901|2015-06-24 09:00,24,21,21.05,20.95,20.95,77
20150901|2015-06-24 09:30,24,20.95,20.95,20.85,20.95,112
20150901|2015-06-24 10:00,24,20.95,21,20.95,20.95,186
20150901|2015-06-24 10:30,24,21,21,20.95,20.95,106
20150901|2015-06-24 12:00,24,21.05,21.05,21.05,21.05,5
20150901|2015-06-24 12:30,24,21.05,21.1,21.05,21.1,17
20150901|2015-06-24 14:00,24,21,21,21,21,3
20150901|2015-06-25 02:00,25,21,21.15,21,21.15,21
20150901|2015-06-25 02:30,25,21.05,21.05,21,21.05,15
20150901|2015-06-25 04:30,25,21.15,21.15,21.1,21.15,85
20150901|2015-06-25 05:00,25,21.05,21.1,20.8,20.95,235
20150901|2015-06-25 05:30,25,20.95,20.95,20.8,20.95,113
20150901|2015-06-25 06:30,25,21,21,21,21,5
20150901|2015-06-25 07:30,25,21,21,20.9,20.9,63
20150901|2015-06-25 08:00,25,20.95,20.95,20.95,20.95,11
20150901|2015-06-25 08:30,25,20.95,21.2,20.95,21,100
20150901|2015-06-25 09:00,25,21,21,21,21,50
20150901|2015-06-25 09:30,25,21.05,21.05,20.85,20.85,198
20150901|2015-06-25 10:00,25,20.85,20.85,20.65,20.65,529
20150901|2015-06-25 10:30,25,20.7,20.75,20.7,20.75,10
20150901|2015-06-25 13:00,25,21,21,21,21,1
20150901|2015-06-25 14:00,25,20.95,20.95,20.95,20.95,5
20150901|2015-06-25 14:30,25,20.95,20.95,20.95,20.95,5
20150901|2015-06-26 02:00,26,21.1,21.1,21.1,21.1,5
20150901|2015-06-26 02:30,26,21.05,21.05,21.05,21.05,15
20150901|2015-06-26 03:00,26,21.1,21.1,21.1,21.1,116
20150901|2015-06-26 03:30,26,21.1,21.1,21.1,21.1,117
20150901|2015-06-26 04:00,26,21.1,21.1,21.05,21.05,31
20150901|2015-06-26 04:30,26,21.05,21.15,21.05,21.15,3
20150901|2015-06-26 05:30,26,20.95,20.95,20.95,20.95,38
20150901|2015-06-26 06:00,26,20.95,20.95,20.9,20.9,12
20150901|2015-06-26 07:30,26,20.9,20.9,20.9,20.9,33
20150901|2015-06-26 08:00,26,20.95,20.95,20.85,20.85,131
20150901|2015-06-26 08:30,26,20.9,20.9,20.8,20.8,2
20150901|2015-06-26 09:00,26,20.95,20.95,20.95,20.95,10
20150901|2015-06-26 10:00,26,20.9,21.05,20.9,21,193
20150901|2015-06-26 10:30,26,21,21,21,21,1
20150901|2015-06-26 11:00,26,21,21,21,21,16
20150901|2015-06-26 14:00,26,21.1,21.1,21.1,21.1,1
20150901|2015-06-26 14:30,26,21.1,21.15,21.1,21.15,9
20150901|2015-06-29 02:00,29,22.3,22.75,22.3,22.55,99
20150901|2015-06-29 02:30,29,22.4,22.4,22,22.05,27
20150901|2015-06-29 03:00,29,22.15,22.2,22.05,22.2,102
20150901|2015-06-29 03:30,29,22.1,22.1,22,22,71
20150901|2015-06-29 04:00,29,22,22.15,22,22.1,14
20150901|2015-06-29 04:30,29,22.25,22.25,22.05,22.15,86
20150901|2015-06-29 05:00,29,22.15,22.25,22.15,22.25,6
20150901|2015-06-29 05:30,29,22.2,22.2,22.15,22.15,112
20150901|2015-06-29 06:00,29,22.15,22.15,22.15,22.15,1
20150901|2015-06-29 06:30,29,22.2,22.2,22.2,22.2,3
20150901|2015-06-29 07:00,29,22.1,22.1,22.1,22.1,4
20150901|2015-06-29 07:30,29,22.1,22.1,22.1,22.1,9
20150901|2015-06-29 08:00,29,22.1,22.1,21.95,22,169
20150901|2015-06-29 08:30,29,22,22.05,22,22,123
20150901|2015-06-29 09:00,29,22.1,22.1,22.1,22.1,4
20150901|2015-06-29 09:30,29,22.15,22.15,22.1,22.1,8
20150901|2015-06-29 10:00,29,22.15,22.35,22,22,654
20150901|2015-06-29 10:30,29,22.1,22.15,22.1,22.15,109
20150901|2015-06-29 11:30,29,22.3,22.3,22.3,22.3,5
20150901|2015-06-29 12:00,29,22.25,22.45,22.25,22.4,11
20150901|2015-06-29 12:30,29,22.3,22.3,22.3,22.3,1
20150901|2015-06-29 13:00,29,22.45,22.5,22.45,22.5,2
20150901|2015-06-29 14:00,29,22.7,22.85,22.7,22.85,53
20150901|2015-06-29 14:30,29,22.9,23,22.9,23,38
20150901|2015-06-30 02:00,30,22.45,22.8,22.35,22.75,144
20150901|2015-06-30 03:00,30,22.8,23.15,22.8,23.05,25
20150901|2015-06-30 03:30,30,23.1,23.1,23,23.05,23
20150901|2015-06-30 04:00,30,23,23.05,22.7,22.7,255
20150901|2015-06-30 04:30,30,22.85,22.85,22.75,22.75,104
20150901|2015-06-30 05:00,30,22.75,22.75,22.5,22.55,147
20150901|2015-06-30 05:30,30,22.55,22.85,22.55,22.65,319
20150901|2015-06-30 06:30,30,22.65,22.65,22.6,22.65,76
20150901|2015-06-30 07:00,30,22.6,22.65,22.6,22.65,94
20150901|2015-06-30 07:30,30,22.65,22.75,22.65,22.75,44
20150901|2015-06-30 08:00,30,22.7,22.7,22.6,22.6,106
20150901|2015-06-30 08:30,30,22.6,22.75,22.6,22.75,239
20150901|2015-06-30 09:00,30,22.7,22.8,22.7,22.7,85
20150901|2015-06-30 09:30,30,22.9,22.95,22.8,22.8,160
20150901|2015-06-30 10:00,30,22.8,22.95,22.7,22.85,221
20150901|2015-06-30 10:30,30,22.9,23,22.9,23,15
20150901|2015-06-30 11:00,30,23.1,23.3,23.1,23.3,6
20150901|2015-06-30 13:00,30,22.7,22.75,22.5,22.5,50
20150901|2015-07-01 02:00,1,22.6,22.6,22.55,22.55,30
20150901|2015-07-01 02:30,1,22.6,22.65,22.6,22.65,68
20150901|2015-07-01 03:00,1,22.7,22.7,22.6,22.7,66
20150901|2015-07-01 03:30,1,22.7,22.7,22.45,22.45,305
20150901|2015-07-01 04:00,1,22.3,22.3,21.75,21.8,651
20150901|2015-07-01 04:30,1,21.5,21.55,21.5,21.55,3
20150901|2015-07-01 05:30,1,21.75,21.75,21.75,21.75,2
20150901|2015-07-01 06:00,1,21.75,21.75,21.75,21.75,100
20150901|2015-07-01 06:30,1,21.75,21.75,21.65,21.65,408
20150901|2015-07-01 07:00,1,21.65,21.65,21.65,21.65,14
20150901|2015-07-01 07:30,1,21.75,21.75,21.65,21.75,40
20150901|2015-07-01 08:00,1,21.75,21.8,21.7,21.8,152
20150901|2015-07-01 08:30,1,21.8,21.95,21.8,21.9,28
20150901|2015-07-01 09:00,1,21.8,21.9,21.75,21.9,83
20150901|2015-07-01 09:30,1,22.1,22.25,22.05,22.2,258
20150901|2015-07-01 10:00,1,22.1,22.2,21.95,22.05,240
20150901|2015-07-01 10:30,1,22.05,22.1,22.05,22.1,15
20150901|2015-07-01 11:00,1,22.15,22.15,22.15,22.15,4
20150901|2015-07-02 02:00,2,22,22,21.95,21.95,85
20150901|2015-07-02 02:30,2,21.9,21.9,21.9,21.9,20
20150901|2015-07-02 03:00,2,22,22,21.95,22,40
20150901|2015-07-02 03:30,2,22,22.05,21.95,22.05,29
20150901|2015-07-02 06:30,2,22,22.05,22,22.05,7
20150901|2015-07-02 07:00,2,22.1,22.2,22.1,22.15,336
20150901|2015-07-02 07:30,2,21.95,22,21.95,22,13
20150901|2015-07-02 08:00,2,22.1,22.1,22.1,22.1,1
20150901|2015-07-02 08:30,2,22.1,22.25,22.1,22.25,117
20150901|2015-07-02 09:00,2,22.2,22.2,22.15,22.15,7
20150901|2015-07-02 09:30,2,22.2,22.35,22.2,22.25,48
20150901|2015-07-02 10:00,2,22.3,22.4,22.3,22.3,67
20150901|2015-07-02 11:00,2,22.4,22.55,22.4,22.55,87
20150901|2015-07-02 11:30,2,22.55,22.55,22.55,22.55,3
20150901|2015-07-02 12:30,2,22.45,22.45,22.45,22.45,1
20150901|2015-07-03 02:30,3,22.4,22.4,22.4,22.4,102
20150901|2015-07-03 03:00,3,22.6,22.6,22.5,22.5,48
20150901|2015-07-03 03:30,3,22.7,22.7,22.7,22.7,5
20150901|2015-07-03 04:00,3,22.6,22.6,22.6,22.6,90
20150901|2015-07-03 04:30,3,22.55,22.55,22.55,22.55,26
20150901|2015-07-03 06:00,3,22.55,22.55,22.55,22.55,2
20150901|2015-07-03 06:30,3,22.6,22.6,22.6,22.6,1
20150901|2015-07-03 07:00,3,22.55,22.6,22.55,22.55,35
20150901|2015-07-03 08:00,3,22.55,22.55,22.55,22.55,100
20150901|2015-07-03 08:30,3,22.55,22.55,22.55,22.55,100
20150901|2015-07-03 09:30,3,22.35,22.35,22.35,22.35,1
20150901|2015-07-03 10:00,3,22.35,22.35,22.25,22.25,146
20150901|2015-07-03 12:30,3,22.25,22.25,22.25,22.25,50
20150901|2015-07-06 02:00,6,22.7,22.7,22.5,22.55,12
20150901|2015-07-06 02:30,6,22.45,22.6,22.45,22.55,37
20150901|2015-07-06 03:00,6,22.7,22.8,22.65,22.75,92
20150901|2015-07-06 03:30,6,22.75,22.75,22.55,22.6,174
20150901|2015-07-06 04:00,6,22.65,22.65,22.55,22.65,12
20150901|2015-07-06 04:30,6,22.6,22.6,22.55,22.6,16
20150901|2015-07-06 05:00,6,22.65,22.75,22.65,22.7,46
20150901|2015-07-06 05:30,6,22.7,22.7,22.7,22.7,79
20150901|2015-07-06 06:00,6,22.75,22.8,22.75,22.8,2
20150901|2015-07-06 06:30,6,22.9,22.9,22.9,22.9,5
20150901|2015-07-06 07:00,6,22.85,22.9,22.85,22.9,3
20150901|2015-07-06 07:30,6,22.8,22.8,22.8,22.8,105
20150901|2015-07-06 08:00,6,22.85,23,22.85,23,67
20150901|2015-07-06 08:30,6,23.05,23.1,22.85,22.85,49
20150901|2015-07-06 09:00,6,22.85,22.9,22.75,22.8,35
20150901|2015-07-06 09:30,6,22.7,22.75,22.6,22.75,96
20150901|2015-07-06 10:00,6,22.7,22.9,22.7,22.85,262
20150901|2015-07-06 10:30,6,22.95,22.95,22.95,22.95,5
20150901|2015-07-06 12:30,6,23.05,23.05,23.05,23.05,208
20150901|2015-07-06 14:30,6,22.85,22.85,22.85,22.85,1
20150901|2015-07-07 02:00,7,22.6,22.65,22.4,22.5,94
20150901|2015-07-07 02:30,7,22.5,22.5,22.5,22.5,10
20150901|2015-07-07 03:00,7,22.55,22.55,22.55,22.55,1
20150901|2015-07-07 03:30,7,22.55,22.65,22.55,22.65,17
20150901|2015-07-07 04:30,7,22.6,22.65,22.55,22.55,8
20150901|2015-07-07 05:00,7,22.65,22.75,22.65,22.75,36
20150901|2015-07-07 06:00,7,22.8,22.9,22.8,22.85,208
20150901|2015-07-07 07:00,7,22.9,22.9,22.85,22.85,103
20150901|2015-07-07 07:30,7,22.85,22.85,22.6,22.6,645
20150901|2015-07-07 08:00,7,22.65,22.75,22.65,22.75,29
20150901|2015-07-07 08:30,7,22.9,23,22.9,23,73
20150901|2015-07-07 09:00,7,22.95,23.15,22.95,23.15,140
20150901|2015-07-07 09:30,7,23.15,23.3,22.85,22.85,833
20150901|2015-07-07 10:00,7,23,23.3,22.95,23.15,1045
20150901|2015-07-07 10:30,7,23.15,23.2,23.15,23.2,2
20150901|2015-07-07 11:30,7,22.85,22.85,22.65,22.65,90
20150901|2015-07-07 12:00,7,22.65,22.75,22.65,22.7,9
20150901|2015-07-07 13:00,7,22.6,22.6,22.6,22.6,100
20150901|2015-07-07 13:30,7,22.4,22.4,22.35,22.35,11
20150901|2015-07-07 14:00,7,22.35,22.35,22.35,22.35,10
20150901|2015-07-07 14:30,7,22.35,22.4,22.3,22.3,28
20150901|2015-07-08 02:00,8,23.3,23.3,23.3,23.3,50
20150901|2015-07-08 02:30,8,23.4,23.4,23.15,23.15,111
20150901|2015-07-08 03:00,8,23.15,23.3,22.95,23.25,22
20150901|2015-07-08 03:30,8,23.3,23.3,23.2,23.2,11
20150901|2015-07-08 04:00,8,23,23,23,23,50
20150901|2015-07-08 04:30,8,23.1,23.1,23,23,115
20150901|2015-07-08 05:00,8,22.95,22.95,22.9,22.9,133
20150901|2015-07-08 05:30,8,22.95,23.05,22.85,22.85,50
20150901|2015-07-08 06:00,8,22.85,22.85,22.75,22.75,29
20150901|2015-07-08 06:30,8,22.95,22.95,22.95,22.95,1
20150901|2015-07-08 07:30,8,22.75,22.75,22.75,22.75,6
20150901|2015-07-08 08:30,8,22.8,23,22.8,23,95
20150901|2015-07-08 09:00,8,22.95,22.95,22.95,22.95,36
20150901|2015-07-08 09:30,8,23,23,22.6,22.65,106
20150901|2015-07-08 10:00,8,22.7,22.95,22.7,22.85,66
20150901|2015-07-08 10:30,8,22.85,22.85,22.85,22.85,52
20150901|2015-07-08 11:00,8,22.85,22.85,22.85,22.85,5
20150901|2015-07-08 11:30,8,22.9,22.9,22.9,22.9,10
20150901|2015-07-08 12:00,8,22.95,22.95,22.95,22.95,1
20150901|2015-07-08 13:00,8,22.95,22.95,22.95,22.95,3
20150901|2015-07-08 13:30,8,23.3,23.3,23.3,23.3,33
20150901|2015-07-08 14:00,8,23.25,23.3,23.25,23.3,11
20150901|2015-07-09 02:00,9,22.8,22.8,22.8,22.8,3
20150901|2015-07-09 02:30,9,22.9,22.9,22.9,22.9,5
20150901|2015-07-09 03:00,9,22.85,22.9,22.85,22.9,19
20150901|2015-07-09 03:30,9,22.85,22.85,22.8,22.8,33
20150901|2015-07-09 04:00,9,22.75,22.75,22.65,22.65,36
20150901|2015-07-09 04:30,9,22.6,22.65,22.55,22.6,20
20150901|2015-07-09 05:00,9,22.65,22.65,22.65,22.65,2
20150901|2015-07-09 06:00,9,22.65,22.7,22.65,22.65,115
20150901|2015-07-09 06:30,9,22.65,22.7,22.65,22.7,18
20150901|2015-07-09 07:30,9,22.55,22.55,22.55,22.55,5
20150901|2015-07-09 08:00,9,22.5,22.5,22.5,22.5,25
20150901|2015-07-09 08:30,9,22.55,22.7,22.55,22.65,235
20150901|2015-07-09 09:00,9,22.55,22.7,22.55,22.7,50
20150901|2015-07-09 09:30,9,22.65,22.65,22.55,22.6,19
20150901|2015-07-09 10:00,9,22.55,22.6,22.2,22.2,1116
20150901|2015-07-09 10:30,9,22.3,22.3,22.3,22.3,52
20150901|2015-07-09 11:00,9,22.5,22.5,22.5,22.5,3
20150901|2015-07-09 11:30,9,22.5,22.5,22.5,22.5,1
20150901|2015-07-09 12:00,9,22.55,22.55,22.55,22.55,13
20150901|2015-07-09 13:00,9,22.7,22.7,22.7,22.7,3
20150901|2015-07-09 14:00,9,22.75,22.75,22.75,22.75,2
20150901|2015-07-10 02:00,10,21.7,21.95,21.7,21.75,58
20150901|2015-07-10 02:30,10,21.8,21.8,21.75,21.75,55
20150901|2015-07-10 03:00,10,21.85,22,21.8,22,25
20150901|2015-07-10 03:30,10,22.05,22.05,22,22,5
20150901|2015-07-10 04:00,10,21.95,22,21.85,21.85,330
20150901|2015-07-10 05:00,10,21.85,21.9,21.85,21.9,11
20150901|2015-07-10 05:30,10,21.75,21.8,21.75,21.75,54
20150901|2015-07-10 06:00,10,21.75,21.8,21.75,21.8,2
20150901|2015-07-10 07:00,10,21.75,21.8,21.75,21.8,28
20150901|2015-07-10 07:30,10,21.85,21.85,21.75,21.75,20
20150901|2015-07-10 08:00,10,21.7,21.75,21.7,21.75,6
20150901|2015-07-10 08:30,10,21.8,22.05,21.8,22.05,206
20150901|2015-07-10 09:00,10,22.05,22.1,22,22.05,74
20150901|2015-07-10 09:30,10,22,22.05,21.9,21.9,179
20150901|2015-07-10 10:00,10,21.9,21.9,21.7,21.7,186
20150901|2015-07-10 10:30,10,21.75,21.8,21.65,21.7,30
20150901|2015-07-10 11:00,10,21.85,21.85,21.85,21.85,1
20150901|2015-07-10 12:00,10,21.75,21.75,21.75,21.75,1
20150901|2015-07-10 12:30,10,21.8,21.8,21.8,21.8,1
20150901|2015-07-10 13:00,10,21.8,21.8,21.75,21.75,8
20150901|2015-07-10 13:30,10,21.6,21.6,21.6,21.6,1
20150901|2015-07-13 02:00,13,21.4,21.4,21,21.05,129
20150901|2015-07-13 02:30,13,21.05,21.25,21.05,21.25,60
20150901|2015-07-13 03:00,13,21.25,21.25,21.1,21.15,231
20150901|2015-07-13 03:30,13,21.1,21.25,21.1,21.2,95
20150901|2015-07-13 04:00,13,21.2,21.2,21.15,21.15,117
20150901|2015-07-13 04:30,13,21.2,21.2,21.2,21.2,130
20150901|2015-07-13 05:00,13,21.2,21.2,21.2,21.2,10
20150901|2015-07-13 06:30,13,21.2,21.2,21.2,21.2,4
20150901|2015-07-13 07:00,13,21.25,21.3,21.25,21.3,12
20150901|2015-07-13 07:30,13,21.3,21.3,21.25,21.25,23
20150901|2015-07-13 08:00,13,21.25,21.25,21.15,21.15,44
20150901|2015-07-13 08:30,13,21.25,21.25,21,21.05,451
20150901|2015-07-13 09:00,13,21,21.05,20.95,21,264
20150901|2015-07-13 09:30,13,20.95,20.95,20.95,20.95,42
20150901|2015-07-13 10:00,13,20.9,21.15,20.85,21.15,135
20150901|2015-07-13 10:30,13,21.15,21.15,21.1,21.1,140
20150901|2015-07-13 13:00,13,21.15,21.15,21.15,21.15,31
20150901|2015-07-13 14:00,13,21.1,21.1,21.1,21.1,29
20150901|2015-07-13 14:30,13,21.15,21.15,21.15,21.15,2
20150901|2015-07-14 02:00,14,21.05,21.1,21,21.1,44
20150901|2015-07-14 02:30,14,21.05,21.05,20.95,21,37
20150901|2015-07-14 03:00,14,21,21.1,21,21.1,58
20150901|2015-07-14 03:30,14,21.05,21.1,21.05,21.1,4
20150901|2015-07-14 04:00,14,21.15,21.15,21.1,21.1,13
20150901|2015-07-14 04:30,14,21.15,21.25,21.15,21.25,232
20150901|2015-07-14 05:30,14,21.1,21.2,21.1,21.2,5
20150901|2015-07-14 06:30,14,21.05,21.05,21.05,21.05,6
20150901|2015-07-14 07:00,14,21.05,21.05,21.05,21.05,16
20150901|2015-07-14 08:00,14,21.15,21.15,21.1,21.1,3
20150901|2015-07-14 08:30,14,21.15,21.15,21.05,21.05,13
20150901|2015-07-14 09:00,14,21.05,21.1,21.05,21.1,4
20150901|2015-07-14 09:30,14,21,21,20.95,20.95,155
20150901|2015-07-14 10:00,14,21,21.1,20.95,21.05,333
20150901|2015-07-14 10:30,14,21.1,21.1,21.05,21.1,158
20150901|2015-07-14 11:00,14,21.05,21.05,21.05,21.05,18
20150901|2015-07-14 14:00,14,21.1,21.1,21.1,21.1,10
20150901|2015-07-14 14:30,14,21.05,21.1,21.05,21.1,10
20150901|2015-07-15 02:00,15,21,21.05,21,21.05,33
20150901|2015-07-15 02:30,15,21.25,21.25,21.1,21.1,9
20150901|2015-07-15 03:00,15,21.15,21.15,21.15,21.15,3
20150901|2015-07-15 03:30,15,21.1,21.1,21.05,21.05,6
20150901|2015-07-15 04:00,15,21.05,21.1,21.05,21.1,26
20150901|2015-07-15 05:00,15,21.1,21.1,21.1,21.1,26
20150901|2015-07-15 05:30,15,21.05,21.05,21,21,146
20150901|2015-07-15 06:00,15,21,21,21,21,102
20150901|2015-07-15 06:30,15,20.95,21,20.95,21,168
20150901|2015-07-15 07:30,15,21,21,21,21,21
20150901|2015-07-15 08:00,15,21,21.05,21,21.05,44
20150901|2015-07-15 08:30,15,21.05,21.1,21,21.1,166
20150901|2015-07-15 09:00,15,21.1,21.1,21.05,21.05,138
20150901|2015-07-15 09:30,15,21.05,21.05,21.05,21.05,2
20150901|2015-07-15 10:00,15,21.05,21.05,20.95,21,286
20150901|2015-07-15 10:30,15,21.05,21.1,21,21,38
20150901|2015-07-15 13:30,15,21.05,21.1,21.05,21.1,114
20150901|2015-07-15 14:00,15,21.2,21.25,21.15,21.25,9
20150901|2015-07-16 02:00,16,20.8,20.95,20.5,20.5,264
20150901|2015-07-16 02:30,16,20.45,20.45,20.35,20.45,55
20150901|2015-07-16 03:00,16,20.4,20.4,20.4,20.4,4
20150901|2015-07-16 03:30,16,20.4,20.4,20.3,20.3,91
20150901|2015-07-16 04:00,16,20.35,20.4,20.3,20.3,44
20150901|2015-07-16 04:30,16,20.3,20.3,20.3,20.3,5
20150901|2015-07-16 05:00,16,20.4,20.4,20.35,20.35,19
20150901|2015-07-16 05:30,16,20.35,20.35,20.35,20.35,25
20150901|2015-07-16 06:00,16,20.4,20.4,20.4,20.4,1
20150901|2015-07-16 06:30,16,20.4,20.4,20.25,20.3,43
20150901|2015-07-16 07:00,16,20.3,20.3,20.3,20.3,21
20150901|2015-07-16 07:30,16,20.35,20.35,20.35,20.35,2
20150901|2015-07-16 08:00,16,20.25,20.3,20.25,20.3,198
20150901|2015-07-16 08:30,16,20.3,20.4,20.25,20.35,45
20150901|2015-07-16 09:00,16,20.4,20.45,20.35,20.4,127
20150901|2015-07-16 09:30,16,20.4,20.4,20.35,20.35,218
20150901|2015-07-16 10:00,16,20.35,20.5,20.35,20.45,406
20150901|2015-07-16 10:30,16,20.45,20.5,20.45,20.45,16
20150901|2015-07-16 11:00,16,20.45,20.45,20.4,20.4,16
20150901|2015-07-16 12:00,16,20.45,20.45,20.45,20.45,8
20150901|2015-07-16 12:30,16,20.4,20.4,20.4,20.4,2
20150901|2015-07-16 13:30,16,20.4,20.4,20.4,20.4,2
20150901|2015-07-16 14:00,16,20.35,20.35,20.35,20.35,53
20150901|2015-07-16 14:30,16,20.35,20.35,20.35,20.35,1
20150901|2015-07-17 02:00,17,20.3,20.35,20.3,20.35,57
20150901|2015-07-17 02:30,17,20.4,20.45,20.35,20.35,37
20150901|2015-07-17 03:00,17,20.4,20.4,20.35,20.35,479
20150901|2015-07-17 04:00,17,20.35,20.35,20.35,20.35,1
20150901|2015-07-17 05:00,17,20.4,20.5,20.4,20.5,448
20150901|2015-07-17 05:30,17,20.5,20.6,20.5,20.6,370
20150901|2015-07-17 06:00,17,20.5,20.5,20.5,20.5,48
20150901|2015-07-17 07:30,17,20.55,20.6,20.5,20.6,140
20150901|2015-07-17 08:00,17,20.6,20.6,20.5,20.6,190
20150901|2015-07-17 08:30,17,20.6,20.75,20.55,20.75,260
20150901|2015-07-17 09:00,17,20.7,20.85,20.7,20.7,736
20150901|2015-07-17 09:30,17,20.7,20.7,20.6,20.65,1228
20150901|2015-07-17 10:00,17,20.6,20.7,20.55,20.6,1469
20150901|2015-07-17 10:30,17,20.55,20.65,20.55,20.65,63
20150901|2015-07-17 11:00,17,20.7,20.7,20.7,20.7,6
20150901|2015-07-17 12:30,17,20.7,20.75,20.7,20.75,14
20150901|2015-07-17 13:00,17,20.7,20.7,20.7,20.7,2
20150901|2015-07-17 13:30,17,20.65,20.65,20.65,20.65,1
20150901|2015-07-20 03:30,20,20.3,20.3,20.3,20.3,278
20150901|2015-07-20 04:00,20,20.35,20.35,20.3,20.3,405
20150901|2015-07-20 04:30,20,20.25,20.35,20.25,20.35,29
20150901|2015-07-20 05:00,20,20.3,20.3,20.3,20.3,4
20150901|2015-07-20 06:30,20,20.35,20.35,20.35,20.35,17
20150901|2015-07-20 07:00,20,20.35,20.35,20.3,20.35,132
20150901|2015-07-20 07:30,20,20.3,20.4,20.3,20.4,88
20150901|2015-07-20 08:00,20,20.4,20.5,20.35,20.5,332
20150901|2015-07-20 08:30,20,20.5,20.5,20.5,20.5,8
20150901|2015-07-20 09:00,20,20.55,20.55,20.3,20.3,319
20150901|2015-07-20 09:30,20,20.3,20.35,20.25,20.25,360
20150901|2015-07-20 10:00,20,20.3,20.3,20.15,20.25,161
20150901|2015-07-20 10:30,20,20.25,20.25,20.25,20.25,1
20150901|2015-07-20 11:00,20,20.3,20.3,20.3,20.3,2
20150901|2015-07-20 11:30,20,20.25,20.25,20.25,20.25,5
20150901|2015-07-20 12:30,20,20.25,20.25,20.25,20.25,2
20150901|2015-07-20 14:30,20,20.3,20.3,20.3,20.3,10
20150901|2015-07-21 02:00,21,20.1,20.25,20,20.05,256
20150901|2015-07-21 02:30,21,20,20.05,20,20.05,102
20150901|2015-07-21 03:00,21,20.1,20.2,20.1,20.2,216
20150901|2015-07-21 03:30,21,20.15,20.15,20.1,20.15,8
20150901|2015-07-21 04:00,21,20.1,20.1,20,20,67
20150901|2015-07-21 04:30,21,20,20,20,20,2
20150901|2015-07-21 05:00,21,20.05,20.05,20.05,20.05,16
20150901|2015-07-21 06:30,21,20.05,20.1,20.05,20.1,19
20150901|2015-07-21 07:30,21,20.1,20.1,20.1,20.1,3
20150901|2015-07-21 08:00,21,20.15,20.3,20.15,20.3,243
20150901|2015-07-21 08:30,21,20.25,20.35,20.15,20.3,543
20150901|2015-07-21 09:00,21,20.25,20.35,20.25,20.35,19
20150901|2015-07-21 09:30,21,20.35,20.5,20.35,20.45,47
20150901|2015-07-21 10:00,21,20.45,20.55,20.35,20.4,636
20150901|2015-07-21 10:30,21,20.45,20.45,20.35,20.35,11
20150901|2015-07-21 13:30,21,20.4,20.4,20.4,20.4,2
20150901|2015-07-22 02:00,22,20.35,20.5,20.35,20.5,271
20150901|2015-07-22 02:30,22,20.5,20.5,20.1,20.1,264
20150901|2015-07-22 03:00,22,20.1,20.25,20.1,20.2,96
20150901|2015-07-22 03:30,22,20.25,20.3,20.25,20.3,27
20150901|2015-07-22 04:00,22,20.35,20.35,20.35,20.35,27
20150901|2015-07-22 04:30,22,20.3,20.3,20.3,20.3,8
20150901|2015-07-22 05:00,22,20.35,20.35,20.35,20.35,98
20150901|2015-07-22 05:30,22,20.35,20.35,20.35,20.35,43
20150901|2015-07-22 06:00,22,20.35,20.35,20.35,20.35,4
20150901|2015-07-22 06:30,22,20.3,20.35,20.3,20.35,18
20150901|2015-07-22 07:00,22,20.4,20.4,20.35,20.35,18
20150901|2015-07-22 07:30,22,20.3,20.35,20.3,20.35,14
20150901|2015-07-22 08:00,22,20.35,20.45,20.35,20.45,41
20150901|2015-07-22 08:30,22,20.35,20.35,20.25,20.25,271
20150901|2015-07-22 09:00,22,20.2,20.25,20.2,20.2,47
20150901|2015-07-22 09:30,22,20.25,20.35,20.25,20.25,43
20150901|2015-07-22 10:00,22,20.25,20.45,20.25,20.4,729
20150901|2015-07-22 10:30,22,20.4,20.4,20.25,20.25,182
20150901|2015-07-22 14:00,22,20.15,20.15,20.15,20.15,116
20150901|2015-07-23 02:00,23,20.15,20.15,20.15,20.15,17
20150901|2015-07-23 02:30,23,20.15,20.15,20.1,20.15,180
20150901|2015-07-23 03:00,23,20.05,20.2,20.05,20.2,77
20150901|2015-07-23 05:00,23,20.15,20.15,20.15,20.15,1
20150901|2015-07-23 06:00,23,20.2,20.2,20.2,20.2,13
20150901|2015-07-23 06:30,23,20.2,20.2,20.2,20.2,122
20150901|2015-07-23 07:00,23,20.15,20.15,20.15,20.15,63
20150901|2015-07-23 07:30,23,20.15,20.15,20.15,20.15,14
20150901|2015-07-23 08:00,23,20.15,20.15,20.15,20.15,22
20150901|2015-07-23 08:30,23,20.15,20.25,20.15,20.25,42
20150901|2015-07-23 09:00,23,20.25,20.25,20.15,20.2,43
20150901|2015-07-23 09:30,23,20.15,20.15,20.1,20.1,18
20150901|2015-07-23 10:00,23,20.15,20.35,20.15,20.25,2752
20150901|2015-07-23 10:30,23,20.3,20.3,20.25,20.25,162
20150901|2015-07-23 11:00,23,20.35,20.35,20.35,20.35,1
20150901|2015-07-23 11:30,23,20.4,20.4,20.4,20.4,1
20150901|2015-07-23 12:00,23,20.4,20.4,20.4,20.4,4
20150901|2015-07-23 14:00,23,20.35,20.35,20.3,20.3,16
20150901|2015-07-23 14:30,23,20.4,20.4,20.4,20.4,9
20150901|2015-07-24 02:00,24,20.35,20.35,20.25,20.25,139
20150901|2015-07-24 02:30,24,20.25,20.25,20.25,20.25,8
20150901|2015-07-24 03:00,24,20.25,20.25,20.15,20.25,327
20150901|2015-07-24 03:30,24,20.15,20.25,20.15,20.2,640
20150901|2015-07-24 04:00,24,20.25,20.3,20.25,20.25,564
20150901|2015-07-24 04:30,24,20.25,20.25,20.2,20.2,21
20150901|2015-07-24 05:00,24,20.2,20.2,20.2,20.2,77
20150901|2015-07-24 05:30,24,20.2,20.2,20.2,20.2,25
20150901|2015-07-24 06:00,24,20.2,20.2,20.2,20.2,13
20150901|2015-07-24 06:30,24,20.2,20.2,20.2,20.2,40
20150901|2015-07-24 07:00,24,20.2,20.2,20.2,20.2,184
20150901|2015-07-24 07:30,24,20.15,20.2,20.15,20.2,153
20150901|2015-07-24 08:00,24,20.25,20.25,20.25,20.25,15
20150901|2015-07-24 08:30,24,20.3,20.4,20.25,20.25,209
20150901|2015-07-24 09:00,24,20.3,20.45,20.3,20.45,47
20150901|2015-07-24 09:30,24,20.5,20.55,20.5,20.5,89
20150901|2015-07-24 10:00,24,20.5,20.55,20.4,20.5,249
20150901|2015-07-24 11:00,24,20.5,20.55,20.5,20.55,12
20150901|2015-07-24 11:30,24,20.55,20.65,20.55,20.65,42
20150901|2015-07-24 12:30,24,20.8,20.8,20.8,20.8,40
20150901|2015-07-24 13:00,24,20.8,20.8,20.8,20.8,1
20150901|2015-07-24 14:00,24,20.85,20.85,20.8,20.8,12
20150901|2015-07-24 14:30,24,20.9,20.9,20.9,20.9,1
20150901|2015-07-27 02:00,27,20.85,21.05,20.85,21,279
20150901|2015-07-27 02:30,27,20.95,21.1,20.95,21.05,52
20150901|2015-07-27 03:00,27,21.05,21.05,20.85,20.85,53
20150901|2015-07-27 03:30,27,20.9,20.9,20.7,20.75,116
20150901|2015-07-27 04:00,27,20.7,20.75,20.7,20.7,420
20150901|2015-07-27 04:30,27,20.75,21.05,20.7,21,196
20150901|2015-07-27 05:00,27,21,21.05,20.95,20.95,154
20150901|2015-07-27 05:30,27,21,21,20.9,20.95,148
20150901|2015-07-27 06:00,27,20.95,21.2,20.95,21.15,379
20150901|2015-07-27 06:30,27,21.1,21.1,21.05,21.05,53
20150901|2015-07-27 07:00,27,21.1,21.45,21.1,21.3,562
20150901|2015-07-27 07:30,27,21.3,21.3,21.25,21.25,15
20150901|2015-07-27 08:00,27,21.25,21.3,21.25,21.25,34
20150901|2015-07-27 08:30,27,21.4,21.65,21.15,21.15,510
20150901|2015-07-27 09:00,27,21.2,21.45,21.2,21.35,599
20150901|2015-07-27 09:30,27,21.25,21.35,21.05,21.35,205
20150901|2015-07-27 10:00,27,21.35,21.6,21.25,21.5,636
20150901|2015-07-27 10:30,27,21.5,21.7,21.45,21.6,204
20150901|2015-07-27 11:00,27,21.65,21.65,21.6,21.6,52
20150901|2015-07-27 11:30,27,21.65,21.65,21.65,21.65,4
20150901|2015-07-27 12:00,27,21.65,21.65,21.65,21.65,4
20150901|2015-07-27 12:30,27,21.7,21.7,21.65,21.65,105
20150901|2015-07-27 13:00,27,21.6,21.6,21.6,21.6,2
20150901|2015-07-27 13:30,27,21.6,21.6,21.6,21.6,8
20150901|2015-07-28 02:00,28,21.05,21.2,21.05,21.1,144
20150901|2015-07-28 03:00,28,21.1,21.1,21.05,21.1,51
20150901|2015-07-28 03:30,28,21.05,21.1,20.9,20.9,152
20150901|2015-07-28 04:00,28,20.9,20.9,20.85,20.9,4
20150901|2015-07-28 04:30,28,20.85,20.85,20.8,20.8,175
20150901|2015-07-28 05:00,28,20.75,20.75,20.75,20.75,8
20150901|2015-07-28 05:30,28,20.8,20.8,20.75,20.75,33
20150901|2015-07-28 06:00,28,20.7,20.75,20.7,20.75,102
20150901|2015-07-28 06:30,28,20.8,20.8,20.8,20.8,3
20150901|2015-07-28 07:00,28,20.75,20.75,20.7,20.7,12
20150901|2015-07-28 07:30,28,20.75,20.85,20.75,20.85,60
20150901|2015-07-28 08:00,28,20.85,21.15,20.85,21.1,140
20150901|2015-07-28 08:30,28,21.1,21.25,21.1,21.2,133
20150901|2015-07-28 09:00,28,21.1,21.4,21.1,21.4,103
20150901|2015-07-28 09:30,28,21.3,21.35,20.95,20.95,227
20150901|2015-07-28 10:00,28,21,21.05,20.85,20.9,551
20150901|2015-07-28 10:30,28,20.9,20.9,20.8,20.85,407
20150901|2015-07-28 11:00,28,20.85,20.85,20.8,20.8,26
20150901|2015-07-28 11:30,28,20.8,20.8,20.8,20.8,29
20150901|2015-07-28 13:00,28,20.65,20.65,20.65,20.65,33
20150901|2015-07-29 02:00,29,20.55,20.6,20.5,20.5,33
20150901|2015-07-29 02:30,29,20.5,20.55,20.5,20.55,44
20150901|2015-07-29 03:00,29,20.5,20.7,20.5,20.7,55
20150901|2015-07-29 03:30,29,20.6,20.6,20.6,20.6,6
20150901|2015-07-29 04:00,29,20.5,20.5,20.45,20.45,18
20150901|2015-07-29 04:30,29,20.45,20.45,20.45,20.45,7
20150901|2015-07-29 05:00,29,20.5,20.55,20.45,20.55,12
20150901|2015-07-29 05:30,29,20.5,20.5,20.5,20.5,5
20150901|2015-07-29 06:00,29,20.5,20.5,20.5,20.5,5
20150901|2015-07-29 06:30,29,20.5,20.5,20.5,20.5,4
20150901|2015-07-29 07:00,29,20.5,20.55,20.5,20.55,19
20150901|2015-07-29 07:30,29,20.55,20.7,20.5,20.65,54
20150901|2015-07-29 08:00,29,20.6,20.6,20.5,20.5,32
20150901|2015-07-29 08:30,29,20.5,20.5,20.45,20.45,163
20150901|2015-07-29 09:00,29,20.5,20.5,20.45,20.45,17
20150901|2015-07-29 09:30,29,20.4,20.4,20.35,20.4,286
20150901|2015-07-29 10:00,29,20.45,20.65,20.4,20.6,324
20150901|2015-07-29 10:30,29,20.5,20.5,20.45,20.45,105
20150901|2015-07-29 11:00,29,20.6,20.6,20.55,20.55,172
20150901|2015-07-29 12:00,29,20.55,20.55,20.55,20.55,5
20150901|2015-07-29 12:30,29,20.5,20.5,20.5,20.5,10
20150901|2015-07-29 13:30,29,20.45,20.45,20.4,20.4,10
20150901|2015-07-29 14:00,29,20.4,20.4,20.35,20.35,21
20150901|2015-07-29 14:30,29,20.5,20.5,20.5,20.5,1
20150901|2015-07-30 02:00,30,20.4,20.45,20.35,20.35,30
20150901|2015-07-30 02:30,30,20.4,20.55,20.4,20.55,4
20150901|2015-07-30 03:00,30,20.5,20.55,20.45,20.55,114
20150901|2015-07-30 03:30,30,20.45,20.45,20.45,20.45,10
20150901|2015-07-30 04:30,30,20.4,20.4,20.4,20.4,81
20150901|2015-07-30 05:00,30,20.35,20.35,20.25,20.25,16
20150901|2015-07-30 05:30,30,20.3,20.35,20.3,20.35,9
20150901|2015-07-30 06:00,30,20.3,20.35,20.3,20.3,57
20150901|2015-07-30 06:30,30,20.35,20.35,20.35,20.35,10
20150901|2015-07-30 07:00,30,20.4,20.4,20.4,20.4,8
20150901|2015-07-30 07:30,30,20.4,20.45,20.4,20.4,68
20150901|2015-07-30 08:00,30,20.5,20.55,20.5,20.55,38
20150901|2015-07-30 08:30,30,20.5,20.85,20.5,20.85,90
20150901|2015-07-30 09:00,30,20.85,20.85,20.6,20.6,19
20150901|2015-07-30 09:30,30,20.65,20.8,20.65,20.8,71
20150901|2015-07-30 10:00,30,20.8,20.8,20.6,20.7,829
20150901|2015-07-30 10:30,30,20.65,20.65,20.5,20.5,199
20150901|2015-07-30 13:30,30,20.55,20.55,20.55,20.55,2
20150901|2015-07-31 02:00,31,20.4,20.4,20.2,20.2,69
20150901|2015-07-31 02:30,31,20.25,20.25,20.2,20.25,116
20150901|2015-07-31 03:00,31,20.3,20.4,20.3,20.3,108
20150901|2015-07-31 03:30,31,20.35,20.35,20.35,20.35,57
20150901|2015-07-31 04:00,31,20.35,20.4,20.35,20.35,17
20150901|2015-07-31 04:30,31,20.35,20.45,20.35,20.45,41
20150901|2015-07-31 05:00,31,20.45,20.45,20.45,20.45,24
20150901|2015-07-31 05:30,31,20.45,20.45,20.45,20.45,101
20150901|2015-07-31 06:00,31,20.45,20.45,20.45,20.45,13
20150901|2015-07-31 07:00,31,20.5,20.5,20.5,20.5,23
20150901|2015-07-31 07:30,31,20.5,20.5,20.4,20.4,81
20150901|2015-07-31 08:00,31,20.4,20.5,20.4,20.5,28
20150901|2015-07-31 08:30,31,20.5,20.6,20.5,20.5,166
20150901|2015-07-31 09:00,31,20.5,20.5,20.4,20.4,29
20150901|2015-07-31 09:30,31,20.4,20.4,20.3,20.3,15
20150901|2015-07-31 10:00,31,20.35,20.5,20.35,20.45,486
20150901|2015-07-31 10:30,31,20.45,20.45,20.3,20.4,101
20150901|2015-07-31 11:30,31,20.5,20.5,20.5,20.5,30
20150901|2015-07-31 12:30,31,20.55,20.6,20.55,20.6,21
20150901|2015-07-31 13:00,31,20.6,20.6,20.6,20.6,6
20150901|2015-07-31 14:00,31,20.45,20.45,20.45,20.45,8
20150901|2015-08-03 02:00,3,20.45,20.45,20.35,20.45,38
20150901|2015-08-03 02:30,3,20.45,20.45,20.2,20.2,96
20150901|2015-08-03 03:00,3,20.25,20.3,20.25,20.3,85
20150901|2015-08-03 04:00,3,20.25,20.25,20.2,20.25,47
20150901|2015-08-03 04:30,3,20.25,20.25,20.25,20.25,27
20150901|2015-08-03 05:00,3,20.2,20.2,20.2,20.2,81
20150901|2015-08-03 05:30,3,20.15,20.15,20.15,20.15,45
20150901|2015-08-03 06:00,3,20.15,20.15,20.15,20.15,12
20150901|2015-08-03 06:30,3,20.15,20.15,20.1,20.1,13
20150901|2015-08-03 07:00,3,20.05,20.05,20.05,20.05,42
20150901|2015-08-03 07:30,3,20.1,20.1,20.1,20.1,4
20150901|2015-08-03 08:00,3,20.1,20.1,20.1,20.1,3
20150901|2015-08-03 08:30,3,20.1,20.2,20.1,20.2,49
20150901|2015-08-03 09:00,3,20.1,20.15,20.1,20.15,22
20150901|2015-08-03 09:30,3,20.2,20.2,20.05,20.05,19
20150901|2015-08-03 10:00,3,20.05,20.05,19.85,19.9,1304
20150901|2015-08-03 10:30,3,19.9,19.9,19.85,19.9,90
20150901|2015-08-03 11:00,3,20,20,20,20,1
20150901|2015-08-03 11:30,3,20,20,20,20,2
20150901|2015-08-03 12:00,3,20.25,20.3,20.25,20.3,12
20150901|2015-08-03 14:30,3,19.9,19.9,19.9,19.9,1
20150901|2015-08-04 02:00,4,19.9,20.15,19.9,20.05,28
20150901|2015-08-04 02:30,4,20.1,20.1,20,20,104
20150901|2015-08-04 03:00,4,19.95,19.95,19.8,19.9,62
20150901|2015-08-04 03:30,4,19.85,19.9,19.85,19.9,3
20150901|2015-08-04 04:00,4,19.9,19.95,19.9,19.95,104
20150901|2015-08-04 04:30,4,19.85,19.95,19.85,19.9,17
20150901|2015-08-04 05:00,4,19.9,19.95,19.9,19.95,18
20150901|2015-08-04 05:30,4,19.95,19.95,19.95,19.95,53
20150901|2015-08-04 06:00,4,19.95,20,19.95,20,72
20150901|2015-08-04 06:30,4,19.95,20,19.9,19.9,44
20150901|2015-08-04 07:00,4,19.95,19.95,19.95,19.95,70
20150901|2015-08-04 07:30,4,19.95,19.95,19.9,19.9,5
20150901|2015-08-04 08:00,4,19.85,19.85,19.8,19.85,215
20150901|2015-08-04 08:30,4,19.85,19.95,19.85,19.9,94
20150901|2015-08-04 09:00,4,19.9,19.9,19.8,19.8,10
20150901|2015-08-04 09:30,4,19.75,19.85,19.7,19.85,127
20150901|2015-08-04 10:00,4,19.8,19.8,19.55,19.6,1615
20150901|2015-08-04 10:30,4,19.6,19.65,19.55,19.65,193
20150901|2015-08-04 11:00,4,19.65,19.65,19.65,19.65,16
20150901|2015-08-04 11:30,4,19.65,19.75,19.65,19.75,204
20150901|2015-08-04 12:00,4,19.75,19.8,19.7,19.8,89
20150901|2015-08-04 12:30,4,19.7,19.8,19.7,19.8,11
20150901|2015-08-04 13:00,4,19.9,19.9,19.9,19.9,4
20150901|2015-08-05 02:00,5,19.6,19.6,19.45,19.5,90
20150901|2015-08-05 02:30,5,19.5,19.55,19.35,19.55,285
20150901|2015-08-05 03:00,5,19.55,19.65,19.55,19.55,155
20150901|2015-08-05 03:30,5,19.55,19.55,19.5,19.5,92
20150901|2015-08-05 04:00,5,19.55,19.55,19.55,19.55,10
20150901|2015-08-05 04:30,5,19.55,19.6,19.55,19.55,18
20150901|2015-08-05 05:00,5,19.5,19.5,19.45,19.5,51
20150901|2015-08-05 05:30,5,19.5,19.5,19.5,19.5,5
20150901|2015-08-05 06:00,5,19.45,19.5,19.4,19.4,92
20150901|2015-08-05 06:30,5,19.4,19.45,19.4,19.45,59
20150901|2015-08-05 07:00,5,19.4,19.45,19.4,19.45,18
20150901|2015-08-05 07:30,5,19.45,19.5,19.4,19.5,166
20150901|2015-08-05 08:00,5,19.5,19.55,19.45,19.55,118
20150901|2015-08-05 08:30,5,19.45,19.45,19.3,19.35,307
20150901|2015-08-05 09:00,5,19.35,19.35,19.3,19.35,161
20150901|2015-08-05 09:30,5,19.35,19.45,19.35,19.4,158
20150901|2015-08-05 10:00,5,19.45,19.45,19.4,19.45,830
20150901|2015-08-05 10:30,5,19.4,19.4,19.3,19.4,69
20150901|2015-08-05 11:30,5,19.65,19.65,19.6,19.6,39
20150901|2015-08-05 12:00,5,19.6,19.7,19.6,19.7,36
20150901|2015-08-05 13:00,5,19.65,19.65,19.65,19.65,18
20150901|2015-08-05 13:30,5,19.6,19.6,19.6,19.6,1
20150901|2015-08-05 14:30,5,19.7,19.7,19.7,19.7,9
20150901|2015-08-06 02:00,6,19.35,19.75,19.35,19.55,107
20150901|2015-08-06 02:30,6,19.6,19.6,19.5,19.55,100
20150901|2015-08-06 03:00,6,19.5,19.55,19.5,19.55,34
20150901|2015-08-06 03:30,6,19.5,19.55,19.45,19.55,61
20150901|2015-08-06 04:00,6,19.5,19.5,19.5,19.5,2
20150901|2015-08-06 04:30,6,19.55,19.55,19.5,19.5,50
20150901|2015-08-06 05:00,6,19.45,19.55,19.45,19.5,361
20150901|2015-08-06 05:30,6,19.5,19.5,19.5,19.5,21
20150901|2015-08-06 06:00,6,19.45,19.5,19.45,19.45,128
20150901|2015-08-06 06:30,6,19.4,19.45,19.4,19.45,8
20150901|2015-08-06 07:30,6,19.45,19.45,19.4,19.45,84
20150901|2015-08-06 08:00,6,19.4,19.45,19.4,19.45,82
20150901|2015-08-06 08:30,6,19.5,19.65,19.5,19.65,172
20150901|2015-08-06 09:00,6,19.65,19.65,19.55,19.6,540
20150901|2015-08-06 09:30,6,19.6,19.6,19.55,19.6,274
20150901|2015-08-06 10:00,6,19.6,19.85,19.6,19.75,722
20150901|2015-08-06 10:30,6,19.8,20,19.75,20,303
20150901|2015-08-06 11:30,6,19.9,19.9,19.85,19.85,39
20150901|2015-08-06 12:00,6,19.85,19.85,19.8,19.8,38
20150901|2015-08-06 12:30,6,19.8,19.8,19.8,19.8,1
20150901|2015-08-06 13:00,6,19.8,19.8,19.8,19.8,16
20150901|2015-08-06 13:30,6,19.75,19.8,19.75,19.8,38
20150901|2015-08-06 14:00,6,19.8,19.8,19.8,19.8,1
20150901|2015-08-07 02:00,7,19.9,19.95,19.8,19.95,114
20150901|2015-08-07 02:30,7,19.9,19.95,19.85,19.85,41
20150901|2015-08-07 03:00,7,19.9,19.95,19.85,19.9,71
20150901|2015-08-07 03:30,7,19.8,19.8,19.75,19.75,30
20150901|2015-08-07 04:00,7,19.85,19.85,19.8,19.8,12
20150901|2015-08-07 04:30,7,19.8,19.85,19.8,19.85,18
20150901|2015-08-07 05:00,7,19.85,19.9,19.85,19.9,30
20150901|2015-08-07 05:30,7,19.9,19.95,19.9,19.95,52
20150901|2015-08-07 06:00,7,19.85,19.9,19.85,19.85,222
20150901|2015-08-07 06:30,7,19.95,19.95,19.85,19.85,47
20150901|2015-08-07 07:30,7,19.75,19.85,19.6,19.65,343
20150901|2015-08-07 08:00,7,19.6,19.8,19.6,19.8,130
20150901|2015-08-07 08:30,7,19.8,19.85,19.65,19.65,257
20150901|2015-08-07 09:00,7,19.65,19.8,19.6,19.8,50
20150901|2015-08-07 09:30,7,19.75,19.8,19.7,19.75,138
20150901|2015-08-07 10:00,7,19.75,20.15,19.75,20.15,697
20150901|2015-08-07 10:30,7,20.15,20.2,20.05,20.1,272
20150901|2015-08-07 11:00,7,20.1,20.1,20.05,20.05,36
20150901|2015-08-07 11:30,7,20.1,20.15,20.1,20.15,6
20150901|2015-08-07 13:30,7,20.05,20.05,20.05,20.05,1
20150901|2015-08-07 14:00,7,19.85,19.85,19.85,19.85,3
20150901|2015-08-07 14:30,7,19.95,19.95,19.95,19.95,26
20150901|2015-08-10 02:00,10,20,20.15,19.8,19.8,60
20150901|2015-08-10 02:30,10,19.8,19.95,19.8,19.9,59
20150901|2015-08-10 03:00,10,19.9,20.1,19.9,19.9,129
20150901|2015-08-10 03:30,10,19.9,19.9,19.8,19.85,33
20150901|2015-08-10 04:00,10,19.8,19.85,19.8,19.85,58
20150901|2015-08-10 04:30,10,19.8,19.8,19.75,19.8,11
20150901|2015-08-10 05:00,10,19.85,19.85,19.7,19.7,21
20150901|2015-08-10 05:30,10,19.75,19.75,19.7,19.7,41
20150901|2015-08-10 06:00,10,19.8,19.8,19.8,19.8,2
20150901|2015-08-10 06:30,10,19.7,19.7,19.7,19.7,3
20150901|2015-08-10 07:00,10,19.6,19.65,19.6,19.65,62
20150901|2015-08-10 07:30,10,19.6,19.65,19.6,19.65,51
20150901|2015-08-10 08:00,10,19.6,19.75,19.6,19.75,154
20150901|2015-08-10 08:30,10,19.7,19.75,19.65,19.75,220
20150901|2015-08-10 09:00,10,19.75,19.8,19.75,19.8,137
20150901|2015-08-10 09:30,10,19.75,19.8,19.7,19.8,270
20150901|2015-08-10 10:00,10,19.7,19.8,19.65,19.75,627
20150901|2015-08-10 10:30,10,19.75,19.8,19.65,19.8,333
20150901|2015-08-10 11:00,10,19.75,19.75,19.75,19.75,5
20150901|2015-08-10 12:00,10,19.7,19.7,19.65,19.65,220
20150901|2015-08-10 12:30,10,19.65,19.65,19.65,19.65,10
20150901|2015-08-10 14:00,10,19.6,19.6,19.6,19.6,3
20150901|2015-08-11 02:00,11,19.75,20,19.75,19.9,43
20150901|2015-08-11 02:30,11,19.95,19.95,19.9,19.9,31
20150901|2015-08-11 03:00,11,19.85,19.85,19.75,19.8,269
20150901|2015-08-11 03:30,11,19.85,19.95,19.75,19.95,190
20150901|2015-08-11 04:00,11,19.95,20,19.95,19.95,77
20150901|2015-08-11 04:30,11,20,20.05,20,20.05,152
20150901|2015-08-11 05:00,11,20,20.1,20,20.1,254
20150901|2015-08-11 05:30,11,20.1,20.2,20.1,20.1,73
20150901|2015-08-11 06:00,11,20.1,20.2,20.1,20.1,132
20150901|2015-08-11 06:30,11,20.1,20.2,20.1,20.2,64
20150901|2015-08-11 07:00,11,20.25,20.3,20.25,20.3,115
20150901|2015-08-11 07:30,11,20.3,20.45,20.3,20.45,363
20150901|2015-08-11 08:00,11,20.45,20.5,20.3,20.3,607
20150901|2015-08-11 08:30,11,20.3,20.3,20.15,20.3,176
20150901|2015-08-11 09:00,11,20.3,20.35,20.2,20.2,326
20150901|2015-08-11 09:30,11,20.3,20.3,20.15,20.3,300
20150901|2015-08-11 10:00,11,20.3,20.35,20.25,20.3,606
20150901|2015-08-11 10:30,11,20.35,20.45,20.2,20.45,364
20150901|2015-08-11 11:00,11,20.45,20.45,20.45,20.45,8
20150901|2015-08-11 13:00,11,20.5,20.5,20.5,20.5,5
20150901|2015-08-11 13:30,11,20.5,20.5,20.5,20.5,3
20150901|2015-08-12 02:00,12,20.55,21.25,20.55,20.9,147
20150901|2015-08-12 02:30,12,21.1,21.5,21.1,21.2,810
20150901|2015-08-12 03:00,12,21.25,21.45,21.15,21.15,828
20150901|2015-08-12 03:30,12,21.2,21.8,21.2,21.8,508
20150901|2015-08-12 04:00,12,21.9,22,21.5,21.5,397
20150901|2015-08-12 04:30,12,21.5,21.55,21.4,21.4,125
20150901|2015-08-12 05:00,12,21.35,21.4,21.2,21.2,243
20150901|2015-08-12 05:30,12,21.15,21.15,21.05,21.05,63
20150901|2015-08-12 06:00,12,21.05,21.2,21.05,21.2,89
20150901|2015-08-12 06:30,12,21.25,21.25,21.15,21.15,27
20150901|2015-08-12 07:00,12,21.15,21.25,21.15,21.15,112
20150901|2015-08-12 07:30,12,21.15,21.25,21.15,21.25,187
20150901|2015-08-12 08:00,12,21.25,21.4,21.25,21.4,46
20150901|2015-08-12 08:30,12,21.45,21.6,21.3,21.4,545
20150901|2015-08-12 09:00,12,21.45,21.7,21.45,21.6,366
20150901|2015-08-12 09:30,12,21.6,21.7,21.45,21.65,1861
20150901|2015-08-12 10:00,12,21.65,21.7,21.5,21.55,1455
20150901|2015-08-12 10:30,12,21.55,21.6,21.45,21.45,496
20150901|2015-08-12 11:00,12,21.45,21.45,21.45,21.45,10
20150901|2015-08-12 11:30,12,21.2,21.25,21.2,21.25,4
20150901|2015-08-12 12:00,12,21.3,21.3,21.25,21.25,29
20150901|2015-08-12 12:30,12,21.25,21.3,21.1,21.1,32
20150901|2015-08-12 13:30,12,21.1,21.1,21,21,15
20150901|2015-08-12 14:00,12,20.85,20.85,20.8,20.8,3
20150901|2015-08-12 14:30,12,20.85,20.85,20.65,20.65,111
20150901|2015-08-13 02:00,13,20.65,20.85,20.65,20.8,114
20150901|2015-08-13 02:30,13,20.85,20.95,20.8,20.95,539
20150901|2015-08-13 03:00,13,20.9,21.1,20.9,21.1,402
20150901|2015-08-13 03:30,13,21,21,20.6,20.6,250
20150901|2015-08-13 04:00,13,20.65,20.65,20.6,20.65,25
20150901|2015-08-13 04:30,13,20.7,20.8,20.7,20.7,76
20150901|2015-08-13 05:00,13,20.7,20.75,20.65,20.75,93
20150901|2015-08-13 06:00,13,20.8,20.8,20.75,20.8,52
20150901|2015-08-13 07:30,13,20.75,20.8,20.7,20.8,107
20150901|2015-08-13 08:00,13,20.8,20.85,20.8,20.85,429
20150901|2015-08-13 08:30,13,20.8,20.95,20.8,20.9,349
20150901|2015-08-13 09:00,13,20.9,21.15,20.9,21.05,285
20150901|2015-08-13 09:30,13,21.15,21.15,20.95,21,274
20150901|2015-08-13 10:00,13,21.05,21.3,20.95,21.05,1503
20150901|2015-08-13 10:30,13,21.05,21.05,20.8,20.85,463
20150901|2015-08-13 11:00,13,20.8,20.8,20.8,20.8,28
20150901|2015-08-13 12:30,13,20.85,20.9,20.85,20.9,18
20150901|2015-08-13 13:00,13,20.9,20.9,20.8,20.8,8
20150901|2015-08-13 13:30,13,20.8,20.8,20.8,20.8,1
20150901|2015-08-13 14:30,13,20.95,20.95,20.95,20.95,1
20150901|2015-08-14 02:00,14,20.6,20.8,20.55,20.55,130
20150901|2015-08-14 02:30,14,20.55,20.7,20.55,20.6,162
20150901|2015-08-14 03:00,14,20.6,20.7,20.6,20.7,109
20150901|2015-08-14 03:30,14,20.75,20.8,20.7,20.8,278
20150901|2015-08-14 04:00,14,20.8,21,20.8,21,158
20150901|2015-08-14 04:30,14,21,21.25,21,21.25,378
20150901|2015-08-14 05:00,14,21.15,21.2,21.1,21.2,131
20150901|2015-08-14 05:30,14,21.2,21.4,21.2,21.35,292
20150901|2015-08-14 06:00,14,21.3,21.35,21.2,21.2,126
20150901|2015-08-14 07:00,14,21.25,21.25,21.1,21.2,115
20150901|2015-08-14 07:30,14,21.2,21.25,21.2,21.25,174
20150901|2015-08-14 08:00,14,21.25,21.3,21.2,21.2,47
20150901|2015-08-14 08:30,14,21.25,21.25,21.1,21.15,369
20150901|2015-08-14 09:00,14,21.15,21.3,21.15,21.3,233
20150901|2015-08-14 09:30,14,21.35,21.35,21.25,21.25,320
20150901|2015-08-14 10:00,14,21.25,21.55,21.25,21.55,1041
20150901|2015-08-14 10:30,14,21.55,21.55,21.35,21.35,544
20150901|2015-08-14 11:00,14,21.4,21.4,21.4,21.4,5
20150901|2015-08-14 14:00,14,21.3,21.3,21.3,21.3,7
20150901|2015-08-14 14:30,14,21.2,21.4,21.2,21.3,16
20150901|2015-08-17 02:00,17,20.95,21.05,20.95,21.05,92
20150901|2015-08-17 02:30,17,21.15,21.55,21.15,21.55,177
20150901|2015-08-17 03:00,17,21.55,21.7,21.55,21.7,181
20150901|2015-08-17 03:30,17,21.65,21.65,21.55,21.55,75
20150901|2015-08-17 04:00,17,21.6,21.65,21.6,21.65,178
20150901|2015-08-17 04:30,17,21.6,21.6,21.55,21.55,80
20150901|2015-08-17 05:00,17,21.6,21.6,21.55,21.55,61
20150901|2015-08-17 05:30,17,21.65,21.65,21.65,21.65,75
20150901|2015-08-17 06:00,17,21.65,21.75,21.65,21.75,104
20150901|2015-08-17 06:30,17,21.7,21.7,21.65,21.7,278
20150901|2015-08-17 07:00,17,21.7,22,21.7,21.95,859
20150901|2015-08-17 07:30,17,22,22.3,22,22,753
20150901|2015-08-17 08:00,17,22,22,21.95,22,328
20150901|2015-08-17 08:30,17,22.05,22.1,22,22,278
20150901|2015-08-17 09:00,17,21.95,21.95,21.6,21.6,361
20150901|2015-08-17 09:30,17,21.6,21.7,21.6,21.65,142
20150901|2015-08-17 10:00,17,21.65,21.65,21.25,21.35,2188
20150901|2015-08-17 10:30,17,21.3,21.35,21.25,21.3,324
20150901|2015-08-17 11:00,17,21.3,21.3,21.3,21.3,1
20150901|2015-08-17 13:00,17,21.25,21.25,21.25,21.25,2
20150901|2015-08-17 13:30,17,21.3,21.3,21.3,21.3,10
20150901|2015-08-17 14:00,17,21.35,21.35,21.35,21.35,5
20150901|2015-08-17 14:30,17,21.35,21.35,21.35,21.35,4
20150901|2015-08-18 02:00,18,21.3,21.5,21.3,21.35,300
20150901|2015-08-18 02:30,18,21.35,21.55,21.35,21.55,188
20150901|2015-08-18 03:00,18,21.6,21.6,21.45,21.55,214
20150901|2015-08-18 03:30,18,21.5,21.55,21.4,21.4,102
20150901|2015-08-18 04:00,18,21.5,21.55,21.5,21.55,327
20150901|2015-08-18 04:30,18,21.6,21.6,21.6,21.6,40
20150901|2015-08-18 05:00,18,21.7,21.7,21.65,21.7,234
20150901|2015-08-18 05:30,18,21.7,21.7,21.65,21.65,187
20150901|2015-08-18 06:00,18,21.7,21.7,21.65,21.65,114
20150901|2015-08-18 06:30,18,21.7,21.7,21.6,21.6,260
20150901|2015-08-18 07:00,18,21.65,21.65,21.6,21.6,122
20150901|2015-08-18 07:30,18,21.6,21.65,21.55,21.55,364
20150901|2015-08-18 08:00,18,21.55,21.55,21.5,21.55,362
20150901|2015-08-18 08:30,18,21.65,21.65,21.55,21.55,96
20150901|2015-08-18 09:00,18,21.55,21.55,21.45,21.5,224
20150901|2015-08-18 09:30,18,21.55,21.6,21.45,21.5,196
20150901|2015-08-18 10:00,18,21.45,21.7,21.45,21.6,1060
20150901|2015-08-18 10:30,18,21.7,21.7,21.55,21.55,176
20150901|2015-08-18 12:00,18,21.55,21.55,21.55,21.55,5
20150901|2015-08-18 13:30,18,21.6,21.6,21.6,21.6,10
20150901|2015-08-18 14:30,18,21.65,21.65,21.65,21.65,11
20150901|2015-08-19 02:00,19,21.8,22.5,21.8,22.25,707
20150901|2015-08-19 02:30,19,22.2,22.3,22.2,22.25,787
20150901|2015-08-19 03:00,19,22.25,22.45,22.25,22.3,955
20150901|2015-08-19 03:30,19,22.35,22.35,22.1,22.25,244
20150901|2015-08-19 04:00,19,22.2,22.2,22.05,22.05,102
20150901|2015-08-19 04:30,19,22,22.05,21.95,21.95,249
20150901|2015-08-19 05:00,19,21.9,22,21.7,21.7,400
20150901|2015-08-19 05:30,19,21.8,22.05,21.8,21.85,133
20150901|2015-08-19 06:00,19,21.85,21.85,21.8,21.85,214
20150901|2015-08-19 06:30,19,21.95,22,21.95,22,71
20150901|2015-08-19 07:00,19,22,22.1,22,22.1,85
20150901|2015-08-19 07:30,19,22.05,22.1,22,22.1,253
20150901|2015-08-19 08:00,19,22.1,22.3,22.1,22.25,90
20150901|2015-08-19 08:30,19,22.25,22.4,22.2,22.25,386
20150901|2015-08-19 09:00,19,22.2,22.2,21.75,21.9,366
20150901|2015-08-19 09:30,19,21.9,22.4,21.9,22.35,637
20150901|2015-08-19 10:00,19,22.3,22.35,22.1,22.2,3375
20150901|2015-08-19 10:30,19,22.25,22.45,22.25,22.3,839
20150901|2015-08-19 12:00,19,22.25,22.25,22.2,22.25,214
20150901|2015-08-19 13:00,19,21.85,21.9,21.8,21.8,38
20150901|2015-08-19 13:30,19,22,22.2,22,22.2,15
20150901|2015-08-19 14:00,19,22.2,22.3,22.2,22.3,19
20150901|2015-08-19 14:30,19,22.15,22.25,22.15,22.25,9
20150901|2015-08-20 02:00,20,22.6,22.6,22.25,22.3,734
20150901|2015-08-20 02:30,20,22.25,22.4,22.2,22.4,280
20150901|2015-08-20 03:00,20,22.45,22.5,22.35,22.5,313
20150901|2015-08-20 03:30,20,22.5,22.65,22.4,22.55,630
20150901|2015-08-20 04:00,20,22.55,22.65,22.5,22.55,550
20150901|2015-08-20 04:30,20,22.5,22.55,22.4,22.45,208
20150901|2015-08-20 05:00,20,22.4,22.5,22.2,22.2,923
20150901|2015-08-20 05:30,20,22.2,22.4,22.2,22.4,547
20150901|2015-08-20 06:00,20,22.35,22.5,22.35,22.5,147
20150901|2015-08-20 06:30,20,22.45,22.45,22.1,22.3,787
20150901|2015-08-20 07:00,20,22.3,22.45,22.3,22.3,279
20150901|2015-08-20 07:30,20,22.3,22.3,22.15,22.25,503
20150901|2015-08-20 08:00,20,22.3,22.55,22.3,22.55,292
20150901|2015-08-20 08:30,20,22.6,22.75,22.45,22.7,558
20150901|2015-08-20 09:00,20,22.7,23,22.65,23,414
20150901|2015-08-20 09:30,20,23,23,22.75,22.95,507
20150901|2015-08-20 10:00,20,22.95,23.1,22.65,22.65,4055
20150901|2015-08-20 10:30,20,22.65,22.8,22.6,22.6,714
20150901|2015-08-20 11:00,20,22.65,22.8,22.65,22.8,219
20150901|2015-08-20 12:00,20,22.75,22.75,22.7,22.7,7
20150901|2015-08-20 12:30,20,22.7,22.9,22.7,22.8,69
20150901|2015-08-20 13:30,20,22.9,23.3,22.9,23.3,54
20150901|2015-08-20 14:00,20,23.25,23.25,23.25,23.25,2
20150901|2015-08-21 02:00,21,23.8,24.05,23.45,23.7,1166
20150901|2015-08-21 02:30,21,23.6,24.15,23.5,23.65,876
20150901|2015-08-21 03:00,21,23.7,23.7,23.2,23.25,849
20150901|2015-08-21 03:30,21,23.35,23.4,23.1,23.1,397
20150901|2015-08-21 04:00,21,23.05,23.2,23,23.05,331
20150901|2015-08-21 04:30,21,23.15,23.25,23.05,23.2,284
20150901|2015-08-21 05:00,21,23.15,23.4,22.85,23.4,352
20150901|2015-08-21 05:30,21,23.4,23.45,23.25,23.3,511
20150901|2015-08-21 06:00,21,23.4,23.55,23.35,23.35,568
20150901|2015-08-21 06:30,21,23.35,23.5,23.15,23.5,391
20150901|2015-08-21 07:00,21,23.45,23.6,23.45,23.45,249
20150901|2015-08-21 07:30,21,23.45,23.6,23.35,23.45,645
20150901|2015-08-21 08:00,21,23.5,23.65,23.45,23.65,92
20150901|2015-08-21 08:30,21,23.6,23.85,23.4,23.5,652
20150901|2015-08-21 09:00,21,23.5,23.95,23.2,23.9,637
20150901|2015-08-21 09:30,21,23.9,24.45,23.9,24.35,1023
20150901|2015-08-21 10:00,21,24.35,25.2,24.35,25.2,3867
20150901|2015-08-21 10:30,21,25.15,25.2,24.4,24.5,1150
20150901|2015-08-21 11:00,21,24.5,24.55,24.3,24.3,109
20150901|2015-08-21 11:30,21,24.8,24.8,24.8,24.8,10
20150901|2015-08-21 12:00,21,24.8,24.8,24.6,24.6,12
20150901|2015-08-21 12:30,21,24.7,24.8,24.5,24.55,71
20150901|2015-08-21 13:00,21,24.35,24.35,24.35,24.35,4
20150901|2015-08-21 13:30,21,24.65,25.15,24.65,24.9,34
20150901|2015-08-21 14:00,21,25.05,25.3,24.9,25.1,63
20150901|2015-08-21 14:30,21,25.2,25.55,25.1,25.45,127
20150901|2015-08-24 02:00,24,30.1,30.1,27.05,27.05,3259
20150901|2015-08-24 02:30,24,26.95,27.15,26.2,26.5,1632
20150901|2015-08-24 03:00,24,26.55,26.85,26.5,26.5,1455
20150901|2015-08-24 03:30,24,26.55,26.7,26.15,26.15,2468
20150901|2015-08-24 04:00,24,26.25,26.6,26.15,26.45,1079
20150901|2015-08-24 04:30,24,26.4,26.7,26.25,26.7,321
20150901|2015-08-24 05:00,24,26.7,27.25,26.7,27.05,575
20150901|2015-08-24 05:30,24,27.05,27.3,26.9,27.1,624
20150901|2015-08-24 06:00,24,27.15,27.2,26.95,27.2,4005
20150901|2015-08-24 06:30,24,27.25,27.85,27.25,27.7,2053
20150901|2015-08-24 07:00,24,27.7,28.3,27.5,27.9,2803
20150901|2015-08-24 07:30,24,27.75,28.25,27.4,28.25,1481
20150901|2015-08-24 08:00,24,28.4,30,28.4,29.5,1901
20150901|2015-08-24 08:30,24,29.7,30.15,27.75,27.85,2401
20150901|2015-08-24 09:00,24,27.85,27.85,26.65,26.8,1646
20150901|2015-08-24 09:30,24,26.75,27.35,26.75,27.1,1514
20150901|2015-08-24 10:00,24,27.1,27.85,27.05,27.55,3326
20150901|2015-08-24 10:30,24,27.55,27.6,26.7,26.75,959
20150901|2015-08-24 11:00,24,26.8,26.8,26.25,26.3,554
20150901|2015-08-24 11:30,24,26.15,26.55,26.15,26.3,44
20150901|2015-08-24 12:00,24,26.35,26.35,26.15,26.15,156
20150901|2015-08-24 12:30,24,26.5,27,26.3,27,131
20150901|2015-08-24 13:00,24,27.15,27.7,27.15,27.7,125
20150901|2015-08-24 13:30,24,27.4,28.4,27.4,28.35,261
20150901|2015-08-24 14:00,24,28.5,29.25,28.2,29.1,317
20150901|2015-08-24 14:30,24,29,29,27.1,27.75,329
20150901|2015-08-25 02:00,25,26.6,27.6,26.4,26.75,983
20150901|2015-08-25 02:30,25,26.75,26.9,26.4,26.45,958
20150901|2015-08-25 03:00,25,26.4,26.5,25.9,26.3,1261
20150901|2015-08-25 03:30,25,26.3,26.8,26.3,26.35,1046
20150901|2015-08-25 04:00,25,26.3,26.95,26.2,26.4,612
20150901|2015-08-25 04:30,25,26.4,26.55,26.3,26.3,280
20150901|2015-08-25 05:00,25,26.4,26.7,25.55,25.65,1342
20150901|2015-08-25 05:30,25,25.7,26.1,25.35,25.95,634
20150901|2015-08-25 06:00,25,26.1,26.3,25.7,25.85,621
20150901|2015-08-25 06:30,25,25.85,26.1,25.75,26.1,541
20150901|2015-08-25 07:00,25,26.1,26.5,26,26.1,611
20150901|2015-08-25 07:30,25,26.1,26.4,25.8,25.95,358
20150901|2015-08-25 08:00,25,25.95,26.05,25.7,25.75,426
20150901|2015-08-25 08:30,25,25.8,26.15,25.75,26.1,668
20150901|2015-08-25 09:00,25,26.1,26.25,25.95,26.1,215
20150901|2015-08-25 09:30,25,26.1,26.3,26.05,26.2,480
20150901|2015-08-25 10:00,25,26.15,26.3,26.1,26.25,1844
20150901|2015-08-25 10:30,25,26.3,26.4,26.25,26.35,71
20150901|2015-08-25 11:00,25,26.55,26.65,26.55,26.65,77
20150901|2015-08-25 11:30,25,26.75,26.85,26.75,26.85,6
20150901|2015-08-25 12:00,25,26.85,27,26.85,27,6
20150901|2015-08-25 12:30,25,27.15,27.15,27.15,27.15,30
20150901|2015-08-25 13:00,25,27.3,27.4,27.3,27.35,16
20150901|2015-08-25 13:30,25,27.3,27.45,27.3,27.35,34
20150901|2015-08-25 14:00,25,27.1,27.6,27.1,27.6,21
20150901|2015-08-25 14:30,25,27.75,28.75,27.75,28.55,183
20150901|2015-08-26 02:00,26,28,28,27.5,27.55,1101
20150901|2015-08-26 02:30,26,27.45,27.7,27.3,27.5,398
20150901|2015-08-26 03:00,26,27.4,27.4,26.65,27.15,454
20150901|2015-08-26 03:30,26,27.2,27.5,27.2,27.45,649
20150901|2015-08-26 04:00,26,27.4,27.4,27.3,27.4,314
20150901|2015-08-26 04:30,26,27.4,27.6,27.4,27.55,176
20150901|2015-08-26 05:00,26,27.45,27.45,27.35,27.4,269
20150901|2015-08-26 05:30,26,27.35,27.35,27.15,27.2,368
20150901|2015-08-26 06:00,26,27.25,27.25,27.05,27.1,621
20150901|2015-08-26 06:30,26,27.15,27.25,27.05,27.25,167
20150901|2015-08-26 07:00,26,27.2,27.3,27.2,27.2,211
20150901|2015-08-26 07:30,26,27.15,27.3,27,27.2,262
20150901|2015-08-26 08:00,26,27.15,27.25,27.1,27.1,144
20150901|2015-08-26 08:30,26,27.05,27.8,27.05,27.5,851
20150901|2015-08-26 09:00,26,27.4,28.2,27.4,27.8,456
20150901|2015-08-26 09:30,26,27.85,28.1,27.75,28.05,128
20150901|2015-08-26 10:00,26,28.1,28.2,27.9,28.1,1408
20150901|2015-08-26 10:30,26,28.15,28.6,28,28.55,1096
20150901|2015-08-26 11:00,26,28.55,28.7,28.2,28.7,639
20150901|2015-08-26 11:30,26,28.7,29.2,28.7,29.2,29
20150901|2015-08-26 12:00,26,28.7,28.7,28.1,28.4,459
20150901|2015-08-26 12:30,26,27.95,28,27.65,27.65,355
20150901|2015-08-26 13:00,26,27.6,27.75,27.6,27.75,26
20150901|2015-08-26 13:30,26,28.05,28.05,27.6,27.6,10
20150901|2015-08-26 14:00,26,27.5,27.5,27.35,27.35,53
20150901|2015-08-26 14:30,26,27.3,27.3,27.05,27.05,66
20150901|2015-08-27 02:00,27,26.9,27.1,26.35,26.5,477
20150901|2015-08-27 02:30,27,26.5,26.65,25.8,26,4269
20150901|2015-08-27 03:00,27,26.05,26.1,25.8,25.95,1364
20150901|2015-08-27 03:30,27,25.95,26,25.5,25.5,917
20150901|2015-08-27 04:00,27,25.5,25.6,25.4,25.4,759
20150901|2015-08-27 04:30,27,25.45,25.75,25.45,25.6,215
20150901|2015-08-27 05:00,27,25.65,25.75,25.65,25.7,338
20150901|2015-08-27 05:30,27,25.7,25.8,25.6,25.8,142
20150901|2015-08-27 06:00,27,25.85,26.05,25.8,25.95,976
20150901|2015-08-27 06:30,27,25.95,26.1,25.8,26.05,237
20150901|2015-08-27 07:00,27,26.1,26.2,25.95,26,200
20150901|2015-08-27 07:30,27,25.95,26.1,25.95,26.05,313
20150901|2015-08-27 08:00,27,26.05,26.05,25.8,25.95,753
20150901|2015-08-27 08:30,27,25.9,26.3,25.9,26.25,1283
20150901|2015-08-27 09:00,27,26.3,26.6,26.1,26.1,1055
20150901|2015-08-27 09:30,27,26.2,26.35,25.9,25.9,377
20150901|2015-08-27 10:00,27,26,26,25.65,25.8,1764
20150901|2015-08-27 10:30,27,25.9,26.25,25.9,26.2,728
20150901|2015-08-27 11:00,27,26.05,26.1,26,26,10
20150901|2015-08-27 11:30,27,26.05,26.05,26.05,26.05,12
20150901|2015-08-27 12:00,27,25.9,26.1,25.9,26.1,43
20150901|2015-08-27 12:30,27,26,26.25,25.9,26.25,35
20150901|2015-08-27 13:00,27,26.1,27,26.1,27,368
20150901|2015-08-27 13:30,27,27.05,27.7,26.65,27.7,211
20150901|2015-08-27 14:00,27,27.7,28.15,27.25,27.25,306
20150901|2015-08-27 14:30,27,27.25,27.35,26.9,27.05,69
20150901|2015-08-28 02:00,28,26.9,27.05,26.8,27.05,1595
20150901|2015-08-28 02:30,28,26.95,27.6,26.95,27.5,855
20150901|2015-08-28 03:00,28,27.45,27.65,27.15,27.4,1039
20150901|2015-08-28 03:30,28,27.4,27.5,27.2,27.4,750
20150901|2015-08-28 04:00,28,27.45,27.7,27.35,27.35,671
20150901|2015-08-28 04:30,28,27.25,27.4,26.95,27.15,988
20150901|2015-08-28 05:00,28,27.25,27.25,27.05,27.25,107
20150901|2015-08-28 05:30,28,27.3,27.55,27.3,27.55,155
20150901|2015-08-28 06:00,28,27.5,27.75,27.45,27.55,1200
20150901|2015-08-28 06:30,28,27.55,27.75,27.5,27.65,645
20150901|2015-08-28 07:00,28,27.7,27.8,27.6,27.6,153
20150901|2015-08-28 07:30,28,27.6,27.65,27.4,27.45,531
20150901|2015-08-28 08:00,28,27.5,27.55,27.3,27.35,80
20150901|2015-08-28 08:30,28,27.35,27.8,27.35,27.5,554
20150901|2015-08-28 09:00,28,27.55,27.85,27.55,27.7,1705
20150901|2015-08-28 09:30,28,27.65,27.8,27.65,27.8,677
20150901|2015-08-28 10:00,28,27.75,28.05,27.65,27.8,1678
20150901|2015-08-28 10:30,28,27.8,28,27.6,27.9,552
20150901|2015-08-28 11:00,28,27.95,27.95,27.85,27.85,10
20150901|2015-08-28 11:30,28,27.75,28.05,27.75,28.05,70
20150901|2015-08-28 12:00,28,28.05,28.05,28.05,28.05,10
20150901|2015-08-28 12:30,28,28.1,28.3,28.1,28.3,107
20150901|2015-08-28 13:00,28,28.25,28.4,28.25,28.4,113
20150901|2015-08-28 13:30,28,28.45,28.7,28.45,28.5,50
20150901|2015-08-28 14:00,28,28.75,28.95,28.65,28.85,55
20150901|2015-08-28 14:30,28,28.75,28.95,28.1,28.1,160
20150901|2015-08-31 02:00,31,28.05,28.4,27.95,28.35,227
20150901|2015-08-31 02:30,31,28.3,28.55,28.25,28.35,88
20150901|2015-08-31 03:00,31,28.3,29.05,28.3,28.95,216
20150901|2015-08-31 03:30,31,28.85,28.85,28.8,28.8,9
20150901|2015-08-31 04:00,31,28.75,28.75,28.45,28.5,39
20150901|2015-08-31 04:30,31,28.45,28.5,28.45,28.45,42
20150901|2015-08-31 05:00,31,28.4,28.4,28.3,28.35,779
20150901|2015-08-31 05:30,31,28.3,28.3,28.2,28.3,98
20150901|2015-08-31 06:00,31,28.45,28.55,28.4,28.5,93
20150901|2015-08-31 06:30,31,28.45,28.5,28.4,28.5,176
20150901|2015-08-31 07:00,31,28.45,28.8,28.45,28.75,237
20150901|2015-08-31 07:30,31,28.85,28.95,28.85,28.9,69
20150901|2015-08-31 08:00,31,28.9,28.9,28.55,28.65,159
20150901|2015-08-31 08:30,31,28.55,28.8,28.45,28.8,291
20150901|2015-08-31 09:00,31,28.7,28.95,28.45,28.5,255
20150901|2015-08-31 09:30,31,28.55,28.85,28.45,28.85,431
20150901|2015-08-31 10:00,31,28.9,29.1,28.75,28.75,777
20150901|2015-08-31 10:30,31,28.8,28.95,28.55,28.65,343
20150901|2015-08-31 11:00,31,28.55,28.75,28.55,28.55,18
20150901|2015-08-31 11:30,31,28.45,28.55,28.45,28.55,6
20150901|2015-08-31 12:00,31,28.7,29,28.7,29,27
20150901|2015-08-31 12:30,31,28.9,29.1,28.9,29,38
20150901|2015-08-31 13:00,31,28.9,29.1,28.85,29,48
20150901|2015-08-31 13:30,31,28.95,29.2,28.9,29.15,23
20150901|2015-08-31 14:00,31,28.95,29.05,28.8,28.9,40
20150901|2015-08-31 14:30,31,28.85,29.15,28.8,29,57
20150901|2015-09-01 02:00,1,30.2,30.8,29.85,30.8,1059
20150901|2015-09-01 02:30,1,30.8,32.15,30.8,31.8,2080
20150901|2015-09-01 03:00,1,31.75,31.75,31.4,31.65,575
20150901|2015-09-01 03:30,1,31.6,32.25,31.6,31.9,1231
20150901|2015-09-01 04:00,1,31.85,31.9,31.6,31.8,1040
20150901|2015-09-01 04:30,1,31.85,31.9,31.6,31.65,600
20150901|2015-09-01 05:00,1,31.6,31.65,30.95,31.05,1087
20150901|2015-09-01 05:30,1,31,31.4,31,31.2,337
20150901|2015-09-01 06:00,1,31.15,31.15,30.9,31.15,17
20150901|2015-09-01 06:30,1,31.15,31.3,31.15,31.2,26
20150901|2015-09-01 07:00,1,31.25,31.45,31.25,31.4,23
20150901|2015-09-01 07:30,1,31.4,31.95,31.4,31.95,406
20150901|2015-09-01 08:00,1,31.95,32,31.35,31.35,564
20150901|2015-09-01 08:30,1,31.3,31.45,30.9,31.25,576
20150901|2015-09-01 09:00,1,31.35,31.45,31.1,31.1,262
20150901|2015-09-01 09:30,1,31,31.7,30.85,31.55,1203
20150901|2015-09-01 10:00,1,31.5,31.85,31.5,31.85,2161
20150901|2015-09-01 10:30,1,31.8,31.8,31.45,31.45,234
20150901|2015-09-01 11:00,1,31.6,31.75,31.6,31.75,40
20150901|2015-09-01 11:30,1,31.8,32.15,31.8,32.1,281
20150901|2015-09-01 12:00,1,32,32.1,31.9,32,20
20150901|2015-09-01 13:00,1,32.15,32.15,32.1,32.1,216
20150901|2015-09-01 13:30,1,32.1,32.1,31.9,31.95,15
20150901|2015-09-01 14:00,1,32.3,32.5,32.3,32.5,103
20150901|2015-09-01 14:30,1,32.55,33.1,32.3,32.55,244
20150901|2015-09-02 02:00,2,31.35,31.35,30.65,30.7,994
20150901|2015-09-02 02:30,2,30.6,30.85,30.5,30.85,600
20150901|2015-09-02 03:00,2,30.85,31.95,30.8,31.3,1266
20150901|2015-09-02 03:30,2,31.4,31.45,31.25,31.4,41
20150901|2015-09-02 04:00,2,31.5,31.65,31.4,31.6,293
20150901|2015-09-02 04:30,2,31.65,32.15,31.65,31.8,885
20150901|2015-09-02 05:00,2,31.75,31.75,31.4,31.5,295
20150901|2015-09-02 05:30,2,31.4,31.65,31.25,31.55,105
20150901|2015-09-02 06:00,2,31.5,31.65,31.5,31.65,100
20150901|2015-09-02 06:30,2,31.5,31.5,31.3,31.4,112
20150901|2015-09-02 07:00,2,31.45,31.5,31.3,31.5,37
20150901|2015-09-02 07:30,2,31.5,31.5,31.4,31.4,123
20150901|2015-09-02 08:00,2,31.35,31.35,30.95,31,53
20150901|2015-09-02 08:30,2,31,31.2,30.85,31.15,1907
20150901|2015-09-02 09:00,2,31.25,31.85,31,31.8,594
20150901|2015-09-02 09:30,2,31.85,32.05,31.65,31.85,701
20150901|2015-09-02 10:00,2,31.65,32,31.6,31.9,5164
20150901|2015-09-02 10:30,2,31.85,32,31.65,32,402
20150901|2015-09-02 11:00,2,32.05,32.05,31.8,31.8,175
20150901|2015-09-02 11:30,2,31.75,31.75,31.25,31.3,338
20150901|2015-09-02 12:00,2,31.25,31.25,31.1,31.1,65
20150901|2015-09-02 12:30,2,31.1,31.3,31.05,31.05,74
20150901|2015-09-02 13:00,2,31,31.2,30.75,30.75,30
20150901|2015-09-02 13:30,2,30.7,31.1,30.7,31,54
20150901|2015-09-02 14:00,2,30.95,31.1,30.75,30.75,219
20150901|2015-09-02 14:30,2,30.65,30.65,30,30.15,235
20150901|2015-09-03 02:00,3,30.05,30.05,29.5,29.5,1234
20150901|2015-09-03 02:30,3,29.5,29.5,29,29,1364
20150901|2015-09-03 03:00,3,29,29.3,28.95,29.15,769
20150901|2015-09-03 03:30,3,29.2,29.2,29.05,29.2,335
20150901|2015-09-03 04:00,3,29.2,29.4,29.15,29.35,1082
20150901|2015-09-03 04:30,3,29.4,29.65,29.4,29.65,401
20150901|2015-09-03 05:00,3,29.55,29.7,29.55,29.6,547
20150901|2015-09-03 05:30,3,29.7,29.7,29.65,29.65,122
20150901|2015-09-03 06:00,3,29.7,29.75,29.5,29.7,346
20150901|2015-09-03 06:30,3,29.7,29.75,29.6,29.75,129
20150901|2015-09-03 07:00,3,29.8,29.8,29.55,29.6,1223
20150901|2015-09-03 07:30,3,29.55,29.55,28.8,28.9,2447
20150901|2015-09-03 08:00,3,28.95,29.25,28.95,29.15,162
20150901|2015-09-03 08:30,3,29.15,29.25,28.75,28.8,2105
20150901|2015-09-03 09:00,3,28.9,28.95,28.45,28.55,808
20150901|2015-09-03 09:30,3,28.6,28.7,28.35,28.35,646
20150901|2015-09-03 10:00,3,28.3,28.85,28.2,28.55,2296
20150901|2015-09-03 10:30,3,28.65,28.8,28.5,28.6,1231
20150901|2015-09-03 11:00,3,28.6,28.6,28.55,28.6,121
20150901|2015-09-03 11:30,3,28.75,29,28.75,28.95,177
20150901|2015-09-03 12:00,3,29.05,29.35,28.95,28.95,195
20150901|2015-09-03 12:30,3,29.25,29.6,29.25,29.6,20
20150901|2015-09-03 13:00,3,29.65,30.15,29.65,30.15,264
20150901|2015-09-03 13:30,3,29.7,29.75,29.4,29.75,77
20150901|2015-09-03 14:00,3,29.95,30.1,29.95,30.1,8
20150901|2015-09-03 14:30,3,30.05,30.4,29.7,29.8,215
20150901|2015-09-04 02:00,4,30,30.55,29.95,30.55,306
20150901|2015-09-04 02:30,4,30.7,30.95,30.6,30.7,1153
20150901|2015-09-04 03:00,4,30.8,31.35,30.8,31.25,1240
20150901|2015-09-04 03:30,4,31.25,31.85,31.05,31.75,1256
20150901|2015-09-04 04:00,4,31.75,31.75,31.55,31.55,499
20150901|2015-09-04 04:30,4,31.45,31.6,31.45,31.6,28
20150901|2015-09-04 05:00,4,31.75,32.35,31.7,32.15,697
20150901|2015-09-04 05:30,4,32.15,32.3,32.05,32.15,55
20150901|2015-09-04 06:00,4,32.05,32.2,32,32.2,40
20150901|2015-09-04 06:30,4,32.2,32.2,31.85,31.85,351
20150901|2015-09-04 07:00,4,31.9,31.9,31.65,31.7,491
20150901|2015-09-04 07:30,4,31.75,32.45,31.05,32.35,1754
20150901|2015-09-04 08:00,4,32.4,32.7,32.15,32.25,897
20150901|2015-09-04 08:30,4,32.05,32.25,31.75,32.2,1287
20150901|2015-09-04 09:00,4,32.2,32.2,31.85,31.95,276
20150901|2015-09-04 09:30,4,31.95,32.35,31.95,32.3,530
20150901|2015-09-04 10:00,4,32.25,32.55,32.25,32.45,1532
20150901|2015-09-04 10:30,4,32.5,32.8,32.5,32.65,543
20150901|2015-09-04 11:00,4,32.75,32.8,32.75,32.8,72
20150901|2015-09-04 11:30,4,33,33.05,32.95,33.05,39
20150901|2015-09-04 12:00,4,33.2,33.6,33.2,33.6,23
20150901|2015-09-04 12:30,4,33.4,33.4,33.25,33.35,29
20150901|2015-09-04 13:00,4,33.35,33.7,33.35,33.7,44
20150901|2015-09-04 13:30,4,33.6,33.7,33.3,33.4,49
20150901|2015-09-04 14:00,4,33.2,33.3,33,33.3,66
20150901|2015-09-04 14:30,4,33.1,33.1,32.65,33,76
20150901|2015-09-07 02:00,7,31.8,31.8,30.9,31.25,416
20150901|2015-09-07 02:30,7,31.2,31.55,31.15,31.4,519
20150901|2015-09-07 03:00,7,31.35,31.85,31.35,31.65,764
20150901|2015-09-07 03:30,7,31.65,32.3,31.6,32.1,223
20150901|2015-09-07 04:00,7,32.15,32.8,32.15,32.45,301
20150901|2015-09-07 04:30,7,32.4,32.75,32.35,32.7,115
20150901|2015-09-07 05:00,7,32.7,32.9,32.65,32.65,39
20150901|2015-09-07 05:30,7,32.6,32.6,32.45,32.6,230
20150901|2015-09-07 06:00,7,32.65,32.75,32.55,32.55,172
20150901|2015-09-07 06:30,7,32.55,32.6,32.55,32.55,5
20150901|2015-09-07 07:00,7,32.7,32.85,32.65,32.75,730
20150901|2015-09-07 07:30,7,32.8,32.85,32.8,32.8,45
20150901|2015-09-07 08:00,7,32.65,33.05,32.65,33.05,427
20150901|2015-09-07 08:30,7,33,33.05,33,33,188
20150901|2015-09-07 09:00,7,33.05,33.05,32.9,32.95,444
20150901|2015-09-07 09:30,7,32.95,33,32.95,32.95,182
20150901|2015-09-07 10:00,7,32.9,32.95,32.8,32.85,266
20150901|2015-09-07 10:30,7,32.85,32.95,32.65,32.65,772
20150901|2015-09-07 11:30,7,32.7,32.7,32.7,32.7,1
20150901|2015-09-07 12:00,7,32.95,33.25,32.95,33.25,12
20150901|2015-09-07 14:00,7,33,33,33,33,8
20150901|2015-09-07 14:30,7,33,33,33,33,1
20150901|2015-09-08 02:00,8,31.9,32.05,31.75,31.8,391
20150901|2015-09-08 02:30,8,31.55,31.55,31.05,31.3,814
20150901|2015-09-08 03:00,8,31.3,31.3,31,31.05,813
20150901|2015-09-08 03:30,8,31.05,31.1,31.05,31.05,249
20150901|2015-09-08 04:00,8,31,31,30.9,30.95,218
20150901|2015-09-08 04:30,8,30.9,30.9,30.75,30.8,389
20150901|2015-09-08 05:00,8,30.75,30.8,30.65,30.65,799
20150901|2015-09-08 05:30,8,30.65,30.7,30.5,30.5,331
20150901|2015-09-08 06:00,8,30.6,30.85,30.6,30.85,62
20150901|2015-09-08 06:30,8,30.8,30.95,30.75,30.9,192
20150901|2015-09-08 07:00,8,31,31.2,31,31.05,302
20150901|2015-09-08 07:30,8,31,31.05,30.9,31,115
20150901|2015-09-08 08:00,8,31,31.1,30.9,31.1,543
20150901|2015-09-08 08:30,8,31.15,31.2,30.65,30.9,627
20150901|2015-09-08 09:00,8,30.85,31.05,30.8,30.8,1376
20150901|2015-09-08 09:30,8,30.8,31.15,30.75,30.9,679
20150901|2015-09-08 10:00,8,30.9,31,30.65,30.7,892
20150901|2015-09-08 10:30,8,30.7,30.95,30.7,30.9,136
20150901|2015-09-08 11:00,8,30.9,30.9,30.65,30.65,125
20150901|2015-09-08 11:30,8,30.65,30.85,30.65,30.75,55
20150901|2015-09-08 12:00,8,31,31,31,31,3
20150901|2015-09-08 13:00,8,30.65,30.65,30.65,30.65,10
20150901|2015-09-08 13:30,8,30.65,30.65,30.65,30.65,93
20150901|2015-09-08 14:00,8,30.55,30.7,30.55,30.7,7
20150901|2015-09-08 14:30,8,30.4,30.4,30.15,30.2,18
20150901|2015-09-09 02:00,9,28.95,29.15,28.5,28.5,292
20150901|2015-09-09 02:30,9,28.5,28.8,28.15,28.3,1150
20150901|2015-09-09 03:00,9,28.2,28.3,27.95,28,753
20150901|2015-09-09 03:30,9,27.9,28.3,27.85,28.1,1069
20150901|2015-09-09 04:00,9,28.15,28.15,28.1,28.15,246
20150901|2015-09-09 04:30,9,28.15,28.15,27.85,28,466
20150901|2015-09-09 05:00,9,28,28.15,27.95,28.15,473
20150901|2015-09-09 05:30,9,28.15,28.35,28.15,28.25,66
20150901|2015-09-09 06:00,9,28.2,28.25,28.15,28.2,148
20150901|2015-09-09 06:30,9,28.1,28.1,28.1,28.1,25
20150901|2015-09-09 07:00,9,28.2,28.2,28.1,28.15,81
20150901|2015-09-09 07:30,9,28.1,28.1,27.9,27.9,691
20150901|2015-09-09 08:00,9,27.9,28,27.9,27.95,618
20150901|2015-09-09 08:30,9,28,28.25,28,28.2,2395
20150901|2015-09-09 09:00,9,28.15,28.4,28.1,28.4,2065
20150901|2015-09-09 09:30,9,28.4,29.1,28.3,29.1,675
20150901|2015-09-09 10:00,9,29.05,29.1,28.35,28.8,2619
20150901|2015-09-09 10:30,9,28.85,29.05,28.7,29.05,1019
20150901|2015-09-09 11:00,9,29.05,29.05,28.85,28.85,29
20150901|2015-09-09 11:30,9,28.55,28.6,28.5,28.6,40
20150901|2015-09-09 12:00,9,28.65,28.9,28.55,28.9,193
20150901|2015-09-09 12:30,9,29.2,29.55,29.2,29.55,37
20150901|2015-09-09 13:00,9,29.65,29.65,29.6,29.6,34
20150901|2015-09-09 13:30,9,30.05,30.25,29.95,29.95,39
20150901|2015-09-09 14:00,9,29.95,29.95,29.65,29.8,40
20150901|2015-09-09 14:30,9,30,30.7,29.9,30.6,107
20150901|2015-09-10 02:00,10,30.2,30.3,29.3,29.7,240
20150901|2015-09-10 02:30,10,29.65,29.65,29.4,29.4,92
20150901|2015-09-10 03:00,10,29.5,30.05,29.5,29.95,101
20150901|2015-09-10 03:30,10,30.25,30.25,30.15,30.2,412
20150901|2015-09-10 04:00,10,30.15,30.2,29.95,29.95,189
20150901|2015-09-10 04:30,10,29.65,29.65,28.95,29.25,248
20150901|2015-09-10 05:00,10,29.3,29.75,29.3,29.75,240
20150901|2015-09-10 05:30,10,29.7,30,29.7,30,97
20150901|2015-09-10 06:00,10,30,30.15,29.9,30.1,112
20150901|2015-09-10 06:30,10,30.1,30.5,30.05,30.35,176
20150901|2015-09-10 07:00,10,30.4,30.75,30.35,30.75,287
20150901|2015-09-10 07:30,10,30.8,31.65,30.75,31.25,1108
20150901|2015-09-10 08:00,10,31.15,31.15,30.9,30.95,99
20150901|2015-09-10 08:30,10,30.9,31.1,30.5,31.1,1166
20150901|2015-09-10 09:00,10,31.05,31.2,30.75,30.8,802
20150901|2015-09-10 09:30,10,30.75,30.75,30.25,30.4,571
20150901|2015-09-10 10:00,10,30.45,31.1,30.45,30.85,1070
20150901|2015-09-10 10:30,10,30.8,30.9,30.65,30.75,1128
20150901|2015-09-10 11:00,10,30.75,30.8,30.5,30.8,23
20150901|2015-09-10 11:30,10,30.75,30.75,30.55,30.55,8
20150901|2015-09-10 12:00,10,30.7,30.7,30.4,30.4,10
20150901|2015-09-10 12:30,10,30.05,30.05,29.85,29.85,101
20150901|2015-09-10 13:00,10,30.1,30.1,30.1,30.1,20
20150901|2015-09-10 14:00,10,30.45,30.6,30.45,30.6,26
20150901|2015-09-10 14:30,10,30.5,30.5,29.75,29.85,24
20150901|2015-09-11 02:00,11,29.35,30.3,29.35,30.25,337
20150901|2015-09-11 02:30,11,30.2,30.7,30.1,30.1,1145
20150901|2015-09-11 03:00,11,30.1,30.7,30.05,30.65,453
20150901|2015-09-11 03:30,11,30.75,30.95,30.65,30.95,249
20150901|2015-09-11 04:00,11,31.05,31.1,30.85,30.85,318
20150901|2015-09-11 04:30,11,30.85,30.9,30.55,30.55,302
20150901|2015-09-11 05:00,11,30.5,30.6,30.45,30.45,230
20150901|2015-09-11 05:30,11,30.45,31,30.4,31,266
20150901|2015-09-11 06:00,11,30.95,30.95,30.8,30.8,23
20150901|2015-09-11 06:30,11,30.65,30.65,30.65,30.65,1
20150901|2015-09-11 07:00,11,30.6,30.8,30.55,30.65,304
20150901|2015-09-11 07:30,11,30.7,30.9,30.65,30.85,42
20150901|2015-09-11 08:00,11,30.8,30.85,30.75,30.75,165
20150901|2015-09-11 08:30,11,30.8,30.85,30.6,30.75,163
20150901|2015-09-11 09:00,11,30.85,30.9,30.7,30.75,235
20150901|2015-09-11 09:30,11,30.75,30.85,30.6,30.8,441
20150901|2015-09-11 10:00,11,30.85,30.95,30.5,30.65,1616
20150901|2015-09-11 10:30,11,30.6,30.8,30.5,30.5,744
20150901|2015-09-11 11:00,11,30.5,30.5,30.1,30.1,27
20150901|2015-09-11 11:30,11,30.35,30.35,30.15,30.15,8
20150901|2015-09-11 12:00,11,30.2,30.4,30.2,30.4,29
20150901|2015-09-11 13:30,11,30.15,30.15,30.05,30.1,5
20150901|2015-09-11 14:00,11,29.85,29.85,29.85,29.85,5
20150901|2015-09-11 14:30,11,29.9,29.9,29.75,29.75,9
20150901|2015-09-14 02:00,14,30.85,30.85,29.2,29.35,107
20150901|2015-09-14 02:30,14,29.3,29.65,29.25,29.55,220
20150901|2015-09-14 03:00,14,29.5,29.7,29.3,29.65,641
20150901|2015-09-14 03:30,14,29.75,30.05,29.75,29.75,381
20150901|2015-09-14 04:00,14,29.7,29.8,29.5,29.8,326
20150901|2015-09-14 04:30,14,29.75,29.95,29.7,29.9,72
20150901|2015-09-14 05:00,14,29.85,29.9,29.7,29.85,221
20150901|2015-09-14 05:30,14,29.9,29.95,29.8,29.85,157
20150901|2015-09-14 06:00,14,29.85,30.1,29.85,30.05,233
20150901|2015-09-14 06:30,14,30.05,30.4,30.05,30.4,269
20150901|2015-09-14 07:00,14,30.45,30.65,30.4,30.65,652
20150901|2015-09-14 07:30,14,30.6,30.6,30.3,30.45,213
20150901|2015-09-14 08:00,14,30.45,30.55,30.25,30.3,856
20150901|2015-09-14 08:30,14,30.35,30.95,30.35,30.7,615
20150901|2015-09-14 09:00,14,30.7,30.7,30.35,30.6,396
20150901|2015-09-14 09:30,14,30.65,30.65,30.1,30.2,953
20150901|2015-09-14 10:00,14,30.15,30.3,29.95,30.2,1386
20150901|2015-09-14 10:30,14,30.25,30.4,30.25,30.3,173
20150901|2015-09-14 11:00,14,30.35,30.7,30.35,30.5,134
20150901|2015-09-14 11:30,14,30.5,30.5,30.5,30.5,215
20150901|2015-09-14 12:00,14,30.55,30.55,30.4,30.4,14
20150901|2015-09-14 12:30,14,30.35,30.35,30.35,30.35,5
20150901|2015-09-14 13:00,14,30.45,30.45,30.45,30.45,6
20150901|2015-09-14 13:30,14,30.5,30.5,30.35,30.35,7
20150901|2015-09-14 14:00,14,30.25,30.25,30.25,30.25,8
20150901|2015-09-14 14:30,14,30.4,30.4,30.4,30.4,8
20150901|2015-09-15 02:00,15,30.15,30.25,30,30.25,161
20150901|2015-09-15 02:30,15,30.15,31.05,30.15,30.9,531
20150901|2015-09-15 03:00,15,30.9,31.4,30.9,31.2,323
20150901|2015-09-15 03:30,15,31.15,31.2,31.05,31.2,21
20150901|2015-09-15 04:00,15,31.15,31.7,31.15,31.4,289
20150901|2015-09-15 04:30,15,31.35,31.45,31.25,31.3,388
20150901|2015-09-15 05:00,15,31.35,31.35,31,31,381
20150901|2015-09-15 05:30,15,31,31,30.6,30.7,142
20150901|2015-09-15 06:00,15,30.65,30.75,30.55,30.55,1515
20150901|2015-09-15 06:30,15,30.6,30.75,30.6,30.75,405
20150901|2015-09-15 07:00,15,30.75,30.75,30.55,30.6,154
20150901|2015-09-15 07:30,15,30.55,30.55,30.45,30.5,322
20150901|2015-09-15 08:00,15,30.5,30.5,30.2,30.3,1190
20150901|2015-09-15 08:30,15,30.2,30.4,30.05,30.15,985
20150901|2015-09-15 09:00,15,30.15,30.2,29.7,29.75,2114
20150901|2015-09-15 09:30,15,29.75,29.8,29.4,29.5,1304
20150901|2015-09-15 10:00,15,29.45,29.8,29.4,29.75,2292
20150901|2015-09-15 10:30,15,29.7,29.95,29.65,29.8,240
20150901|2015-09-15 11:00,15,29.65,29.75,29.6,29.6,34
20150901|2015-09-15 11:30,15,29.6,29.6,29.6,29.6,20
20150901|2015-09-15 12:00,15,29.55,29.6,29.5,29.5,91
20150901|2015-09-15 12:30,15,29.35,29.5,29.3,29.5,127
20150901|2015-09-15 13:00,15,29.55,29.65,29.5,29.65,141
20150901|2015-09-15 13:30,15,29.65,29.65,29.4,29.4,47
20150901|2015-09-15 14:00,15,29.3,29.3,29.3,29.3,24
20150901|2015-09-15 14:30,15,29.4,29.4,29.4,29.4,1
20150901|2015-09-16 02:00,16,29.2,29.2,28.45,28.7,587
20150901|2015-09-16 02:30,16,28.6,28.6,28.45,28.55,138
20150901|2015-09-16 03:00,16,28.5,28.6,28.4,28.4,641
20150901|2015-09-16 03:30,16,28.35,28.5,28.2,28.45,892
20150901|2015-09-16 04:00,16,28.45,28.45,28.15,28.15,243
20150901|2015-09-16 04:30,16,28.1,28.35,28.1,28.3,518
20151001|2015-02-24 06:30,24,22.2,22.2,22.2,22.2,450
20151001|2015-02-25 06:30,25,21.8,21.8,21.8,21.8,218
20151001|2015-02-25 08:30,25,21.85,21.85,21.85,21.85,1
20151001|2015-02-25 09:00,25,21.95,21.95,21.95,21.95,9
20151001|2015-02-25 09:30,25,21.85,21.85,21.75,21.75,401
20151001|2015-02-25 10:00,25,21.7,21.7,21.65,21.65,1075
20151001|2015-02-26 06:00,26,21.6,21.6,21.55,21.55,20
20151001|2015-02-26 08:00,26,21.65,21.65,21.65,21.65,225
20151001|2015-02-26 08:30,26,21.6,21.65,21.6,21.65,320
20151001|2015-02-26 09:00,26,21.65,21.65,21.65,21.65,20
20151001|2015-02-26 09:30,26,21.65,21.65,21.65,21.65,100
20151001|2015-02-27 02:00,27,21.4,21.4,21.4,21.4,3
20151001|2015-03-02 06:00,2,21.6,21.6,21.55,21.55,20
20151001|2015-03-02 06:30,2,21.65,21.65,21.65,21.65,2
20151001|2015-03-02 08:00,2,21.7,21.7,21.7,21.7,10
20151001|2015-03-02 09:00,2,21.5,21.55,21.45,21.45,25
20151001|2015-03-02 10:00,2,21.6,21.6,21.4,21.4,26
20151001|2015-03-03 02:30,3,21.45,21.45,21.4,21.4,5
20151001|2015-03-03 03:00,3,21.4,21.4,21.4,21.4,100
20151001|2015-03-03 04:00,3,21.4,21.4,21.4,21.4,90
20151001|2015-03-03 05:00,3,21.45,21.45,21.45,21.45,3
20151001|2015-03-03 07:00,3,21.5,21.5,21.5,21.5,17
20151001|2015-03-03 10:00,3,21.5,21.5,21.45,21.45,7
20151001|2015-03-04 03:30,4,21.55,21.55,21.5,21.5,250
20151001|2015-03-04 04:00,4,21.5,21.5,21.5,21.5,40
20151001|2015-03-04 05:00,4,21.5,21.5,21.5,21.5,100
20151001|2015-03-04 05:30,4,21.5,21.5,21.5,21.5,100
20151001|2015-03-04 08:30,4,21.6,21.6,21.6,21.6,200
20151001|2015-03-04 09:00,4,21.55,21.55,21.5,21.5,200
20151001|2015-03-04 10:00,4,21.35,21.35,21.35,21.35,32
20151001|2015-03-04 10:30,4,21.45,21.5,21.45,21.5,401
20151001|2015-03-05 03:00,5,21.45,21.45,21.45,21.45,1
20151001|2015-03-05 08:30,5,21.3,21.3,21.3,21.3,40
20151001|2015-03-05 09:00,5,21.2,21.25,21.2,21.25,23
20151001|2015-03-05 10:00,5,21.2,21.3,21.2,21.3,28
20151001|2015-03-06 07:00,6,21.2,21.2,21.2,21.2,1
20151001|2015-03-10 03:30,10,21.45,21.45,21.45,21.45,130
20151001|2015-03-10 05:00,10,21.6,21.8,21.6,21.8,21
20151001|2015-03-10 06:00,10,21.9,21.9,21.9,21.9,56
20151001|2015-03-10 09:30,10,21.85,21.85,21.8,21.8,78
20151001|2015-03-10 10:30,10,21.85,21.85,21.85,21.85,18
20151001|2015-03-10 14:30,10,21.9,21.9,21.9,21.9,1
20151001|2015-03-11 04:30,11,21.7,21.7,21.7,21.7,1
20151001|2015-03-11 06:30,11,21.6,21.65,21.6,21.65,256
20151001|2015-03-11 07:00,11,21.65,21.65,21.65,21.65,144
20151001|2015-03-11 07:30,11,21.65,21.7,21.65,21.7,680
20151001|2015-03-11 08:00,11,21.7,21.7,21.7,21.7,3
20151001|2015-03-11 08:30,11,21.75,21.75,21.75,21.75,8
20151001|2015-03-11 09:00,11,21.8,21.85,21.8,21.85,92
20151001|2015-03-11 09:30,11,21.85,21.85,21.85,21.85,207
20151001|2015-03-11 10:00,11,21.75,21.75,21.75,21.75,23
20151001|2015-03-11 10:30,11,21.7,21.7,21.7,21.7,84
20151001|2015-03-12 09:00,12,21.8,21.8,21.8,21.8,1
20151001|2015-03-13 09:00,13,21.8,21.8,21.8,21.8,200
20151001|2015-03-13 10:30,13,21.85,21.9,21.85,21.9,770
20151001|2015-03-16 08:30,16,21.55,21.55,21.55,21.55,200
20151001|2015-03-16 09:00,16,21.55,21.6,21.55,21.6,110
20151001|2015-03-16 09:30,16,21.6,21.6,21.6,21.6,238
20151001|2015-03-16 10:00,16,21.55,21.55,21.55,21.55,19
20151001|2015-03-16 10:30,16,21.7,21.7,21.7,21.7,17
20151001|2015-03-17 06:30,17,21.85,21.85,21.85,21.85,300
20151001|2015-03-17 07:00,17,21.85,21.85,21.85,21.85,100
20151001|2015-03-17 07:30,17,21.85,21.85,21.85,21.85,134
20151001|2015-03-17 08:30,17,21.8,21.8,21.8,21.8,100
20151001|2015-03-17 09:30,17,21.85,21.85,21.85,21.85,103
20151001|2015-03-17 10:00,17,21.85,21.9,21.85,21.9,19
20151001|2015-03-17 10:30,17,21.9,21.9,21.9,21.9,91
20151001|2015-03-17 11:30,17,21.9,21.9,21.9,21.9,1
20151001|2015-03-17 12:00,17,21.9,21.9,21.9,21.9,6
20151001|2015-03-17 13:00,17,21.9,21.9,21.85,21.85,9
20151001|2015-03-17 14:00,17,21.85,21.85,21.85,21.85,45
20151001|2015-03-17 14:30,17,21.85,21.85,21.8,21.8,27
20151001|2015-03-18 05:00,18,21.9,21.95,21.9,21.95,39
20151001|2015-03-18 06:00,18,21.95,22,21.95,22,9
20151001|2015-03-18 06:30,18,21.95,22,21.95,22,10
20151001|2015-03-18 07:30,18,22,22,22,22,19
20151001|2015-03-18 08:00,18,22,22,22,22,19
20151001|2015-03-18 08:30,18,21.95,22,21.95,22,107
20151001|2015-03-19 03:00,19,21.85,21.85,21.7,21.7,47
20151001|2015-03-19 03:30,19,21.7,21.7,21.7,21.7,1
20151001|2015-03-19 05:00,19,21.8,21.8,21.8,21.8,1
20151001|2015-03-19 06:30,19,21.8,21.8,21.8,21.8,2
20151001|2015-03-19 07:30,19,21.85,21.9,21.85,21.9,22
20151001|2015-03-19 09:00,19,21.85,21.85,21.85,21.85,15
20151001|2015-03-19 09:30,19,21.9,21.9,21.9,21.9,6
20151001|2015-03-20 06:00,20,21.85,21.85,21.85,21.85,15
20151001|2015-03-20 08:00,20,21.8,21.8,21.8,21.8,50
20151001|2015-03-20 09:00,20,21.75,21.75,21.75,21.75,2
20151001|2015-03-20 09:30,20,21.7,21.7,21.7,21.7,100
20151001|2015-03-20 11:00,20,21.7,21.7,21.7,21.7,149
20151001|2015-03-20 11:30,20,21.7,21.7,21.7,21.7,1
20151001|2015-03-23 03:30,23,21.8,21.8,21.8,21.8,20
20151001|2015-03-23 05:00,23,21.85,21.85,21.85,21.85,300
20151001|2015-03-23 05:30,23,21.85,21.85,21.85,21.85,50
20151001|2015-03-23 08:30,23,21.8,21.8,21.8,21.8,40
20151001|2015-03-23 10:30,23,21.85,21.85,21.85,21.85,50
20151001|2015-03-23 11:00,23,21.75,21.75,21.75,21.75,1
20151001|2015-03-24 03:30,24,21.75,21.75,21.75,21.75,6
20151001|2015-03-24 04:30,24,21.65,21.65,21.65,21.65,220
20151001|2015-03-24 05:00,24,21.6,21.6,21.6,21.6,25
20151001|2015-03-24 08:00,24,21.65,21.65,21.65,21.65,3
20151001|2015-03-24 08:30,24,21.7,21.7,21.7,21.7,18
20151001|2015-03-24 10:30,24,21.65,21.65,21.65,21.65,100
20151001|2015-03-24 11:00,24,21.65,21.65,21.65,21.65,5
20151001|2015-03-25 08:00,25,21.7,21.7,21.7,21.7,120
20151001|2015-03-25 09:00,25,21.75,21.75,21.75,21.75,200
20151001|2015-03-25 10:00,25,21.75,21.75,21.75,21.75,100
20151001|2015-03-25 10:30,25,21.8,21.95,21.8,21.95,322
20151001|2015-03-25 11:00,25,21.9,21.95,21.9,21.9,446
20151001|2015-03-25 11:30,25,21.9,21.9,21.9,21.9,10
20151001|2015-03-26 03:00,26,22.1,22.1,22.1,22.1,19
20151001|2015-03-26 04:00,26,22.3,22.3,22.25,22.25,253
20151001|2015-03-26 04:30,26,22.4,22.4,22.4,22.4,1
20151001|2015-03-26 05:00,26,22.25,22.25,22.25,22.25,118
20151001|2015-03-26 06:00,26,22.25,22.25,22.2,22.2,280
20151001|2015-03-26 06:30,26,22.2,22.2,22.2,22.2,18
20151001|2015-03-26 09:00,26,22.1,22.2,22.1,22.15,238
20151001|2015-03-27 03:30,27,22,22,22,22,1
20151001|2015-03-27 04:00,27,22,22,22,22,3
20151001|2015-03-27 05:30,27,22.1,22.1,22.1,22.1,8
20151001|2015-03-27 10:00,27,21.85,21.85,21.85,21.85,75
20151001|2015-03-27 11:00,27,21.9,21.95,21.9,21.95,25
20151001|2015-03-30 03:30,30,21.8,21.8,21.8,21.8,2
20151001|2015-03-30 05:30,30,21.85,21.85,21.85,21.85,8
20151001|2015-03-30 08:30,30,21.75,21.75,21.75,21.75,20
20151001|2015-03-30 10:00,30,21.8,21.8,21.8,21.8,83
20151001|2015-03-31 04:30,31,22,22,22,22,10
20151001|2015-03-31 05:00,31,22.05,22.05,22.05,22.05,2
20151001|2015-03-31 07:30,31,22.1,22.1,22.1,22.1,36
20151001|2015-03-31 10:00,31,22,22,22,22,120
20151001|2015-04-01 02:30,1,22.05,22.05,22,22,147
20151001|2015-04-01 03:00,1,22,22,22,22,100
20151001|2015-04-01 03:30,1,22,22,22,22,178
20151001|2015-04-01 04:00,1,22,22,22,22,25
20151001|2015-04-01 04:30,1,21.9,21.9,21.9,21.9,100
20151001|2015-04-01 06:30,1,22.05,22.05,22.05,22.05,100
20151001|2015-04-01 08:30,1,22.15,22.15,22.15,22.15,100
20151001|2015-04-01 09:00,1,22.2,22.25,22.15,22.15,260
20151001|2015-04-01 09:30,1,22.05,22.05,22.05,22.05,3
20151001|2015-04-01 10:00,1,22.1,22.1,22,22.05,697
20151001|2015-04-01 11:00,1,22.1,22.1,22.1,22.1,100
20151001|2015-04-02 09:30,2,22,22,22,22,200
20151001|2015-04-02 10:00,2,22.05,22.05,22.05,22.05,1
20151001|2015-04-07 05:00,7,21.65,21.65,21.65,21.65,38
20151001|2015-04-07 05:30,7,21.6,21.6,21.6,21.6,18
20151001|2015-04-07 07:30,7,21.55,21.6,21.55,21.6,45
20151001|2015-04-07 08:00,7,21.6,21.6,21.6,21.6,59
20151001|2015-04-07 08:30,7,21.6,21.6,21.55,21.55,101
20151001|2015-04-07 09:00,7,21.5,21.5,21.5,21.5,223
20151001|2015-04-07 09:30,7,21.45,21.45,21.45,21.45,310
20151001|2015-04-07 10:00,7,21.4,21.4,21.35,21.35,1017
20151001|2015-04-07 10:30,7,21.35,21.35,21.35,21.35,91
20151001|2015-04-08 07:30,8,21.4,21.4,21.4,21.4,20
20151001|2015-04-08 08:30,8,21.35,21.35,21.35,21.35,25
20151001|2015-04-08 09:30,8,21.4,21.4,21.4,21.4,6
20151001|2015-04-08 10:00,8,21.3,21.3,21.2,21.25,1131
20151001|2015-04-09 03:00,9,21.4,21.4,21.4,21.4,18
20151001|2015-04-09 03:30,9,21.35,21.35,21.35,21.35,18
20151001|2015-04-09 04:30,9,21.4,21.4,21.4,21.4,3
20151001|2015-04-09 05:00,9,21.4,21.4,21.4,21.4,19
20151001|2015-04-09 08:30,9,21.4,21.4,21.4,21.4,60
20151001|2015-04-09 09:00,9,21.4,21.4,21.4,21.4,240
20151001|2015-04-09 09:30,9,21.4,21.4,21.4,21.4,60
20151001|2015-04-09 10:00,9,21.45,21.45,21.45,21.45,5
20151001|2015-04-09 10:30,9,21.45,21.45,21.45,21.45,15
20151001|2015-04-09 12:00,9,21.4,21.4,21.35,21.35,85
20151001|2015-04-09 14:30,9,21.3,21.3,21.3,21.3,35
20151001|2015-04-10 02:00,10,21.4,21.4,21.4,21.4,1
20151001|2015-04-10 02:30,10,21.4,21.45,21.4,21.45,20
20151001|2015-04-10 03:30,10,21.45,21.45,21.45,21.45,3
20151001|2015-04-10 07:00,10,21.4,21.4,21.4,21.4,30
20151001|2015-04-10 08:00,10,21.4,21.4,21.4,21.4,65
20151001|2015-04-10 08:30,10,21.4,21.4,21.3,21.3,485
20151001|2015-04-10 09:30,10,21.25,21.25,21.25,21.25,25
20151001|2015-04-10 10:00,10,21.25,21.25,21.25,21.25,175
20151001|2015-04-10 10:30,10,21.2,21.2,21.2,21.2,140
20151001|2015-04-10 11:30,10,21.15,21.15,21.05,21.05,52
20151001|2015-04-10 14:30,10,21.1,21.15,21.1,21.15,2
20151001|2015-04-13 02:00,13,21.1,21.1,21.1,21.1,20
20151001|2015-04-13 08:30,13,21.05,21.05,21,21,38
20151001|2015-04-13 09:30,13,21,21.05,20.95,21,7
20151001|2015-04-13 10:00,13,21,21.05,21,21.05,54
20151001|2015-04-13 10:30,13,21.05,21.05,21.05,21.05,1
20151001|2015-04-14 02:00,14,21.2,21.2,21.2,21.2,48
20151001|2015-04-14 03:30,14,21.3,21.35,21.3,21.35,106
20151001|2015-04-14 04:00,14,21.3,21.35,21.25,21.35,15
20151001|2015-04-14 06:00,14,21.15,21.15,21.15,21.15,44
20151001|2015-04-14 08:00,14,21.3,21.35,21.3,21.3,40
20151001|2015-04-14 08:30,14,21.25,21.25,21.25,21.25,25
20151001|2015-04-14 09:00,14,21.3,21.3,21.25,21.25,61
20151001|2015-04-14 10:00,14,21.3,21.3,21.3,21.3,50
20151001|2015-04-15 08:00,15,21.2,21.2,21.1,21.15,345
20151001|2015-04-15 08:30,15,21.2,21.2,21.2,21.2,2
20151001|2015-04-15 09:30,15,21.15,21.2,21.15,21.2,26
20151001|2015-04-15 10:30,15,21.15,21.15,21.15,21.15,28
20151001|2015-04-15 11:00,15,21.25,21.3,21.25,21.3,22
20151001|2015-04-15 12:00,15,21.25,21.25,21.25,21.25,19
20151001|2015-04-16 02:00,16,21.3,21.3,21.3,21.3,5
20151001|2015-04-16 03:30,16,21.35,21.35,21.35,21.35,25
20151001|2015-04-16 04:00,16,21.35,21.35,21.35,21.35,25
20151001|2015-04-16 05:00,16,21.4,21.4,21.4,21.4,25
20151001|2015-04-16 05:30,16,21.45,21.45,21.45,21.45,100
20151001|2015-04-16 06:00,16,21.5,21.5,21.5,21.5,150
20151001|2015-04-16 07:30,16,21.5,21.5,21.5,21.5,94
20151001|2015-04-16 08:30,16,21.45,21.45,21.45,21.45,1625
20151001|2015-04-16 09:00,16,21.45,21.45,21.45,21.45,531
20151001|2015-04-16 10:00,16,21.45,21.45,21.45,21.45,124
20151001|2015-04-16 11:00,16,21.45,21.45,21.45,21.45,175
20151001|2015-04-17 04:00,17,21.55,21.55,21.55,21.55,37
20151001|2015-04-17 05:00,17,21.55,22,21.55,22,56
20151001|2015-04-17 05:30,17,21.7,21.8,21.65,21.65,98
20151001|2015-04-17 06:30,17,21.65,21.65,21.65,21.65,15
20151001|2015-04-17 07:30,17,21.65,21.65,21.65,21.65,8
20151001|2015-04-17 08:00,17,21.55,21.55,21.55,21.55,300
20151001|2015-04-17 08:30,17,21.6,21.65,21.6,21.65,214
20151001|2015-04-17 09:00,17,21.65,21.65,21.65,21.65,100
20151001|2015-04-17 09:30,17,21.65,21.7,21.65,21.7,50
20151001|2015-04-17 10:00,17,21.75,21.75,21.7,21.75,177
20151001|2015-04-17 11:00,17,21.65,21.65,21.65,21.65,116
20151001|2015-04-17 12:30,17,21.75,21.75,21.75,21.75,2
20151001|2015-04-17 13:00,17,21.7,21.7,21.7,21.7,8
20151001|2015-04-20 02:30,20,21.5,21.5,21.5,21.5,10
20151001|2015-04-20 06:00,20,21.5,21.55,21.5,21.55,386
20151001|2015-04-20 06:30,20,21.6,21.6,21.6,21.6,57
20151001|2015-04-20 07:00,20,21.6,21.6,21.6,21.6,194
20151001|2015-04-20 08:00,20,21.6,21.65,21.6,21.6,18
20151001|2015-04-20 08:30,20,21.6,21.6,21.45,21.45,79
20151001|2015-04-20 09:00,20,21.55,21.55,21.55,21.55,10
20151001|2015-04-20 10:00,20,21.6,21.6,21.6,21.6,50
20151001|2015-04-21 02:00,21,21.45,21.45,21.45,21.45,2
20151001|2015-04-21 02:30,21,21.45,21.45,21.45,21.45,17
20151001|2015-04-21 04:00,21,21.55,21.55,21.55,21.55,24
20151001|2015-04-21 07:00,21,21.45,21.45,21.45,21.45,8
20151001|2015-04-21 08:30,21,21.45,21.5,21.45,21.45,14
20151001|2015-04-21 09:00,21,21.45,21.45,21.45,21.45,13
20151001|2015-04-21 10:00,21,21.5,21.5,21.5,21.5,101
20151001|2015-04-21 13:30,21,21.5,21.5,21.5,21.5,2
20151001|2015-04-22 03:00,22,21.55,21.55,21.55,21.55,1
20151001|2015-04-22 03:30,22,21.6,21.6,21.6,21.6,25
20151001|2015-04-22 04:00,22,21.55,21.55,21.55,21.55,3
20151001|2015-04-22 06:30,22,21.55,21.55,21.5,21.5,150
20151001|2015-04-22 07:00,22,21.5,21.5,21.5,21.5,65
20151001|2015-04-22 07:30,22,21.5,21.5,21.5,21.5,6
20151001|2015-04-22 08:00,22,21.45,21.45,21.45,21.45,4
20151001|2015-04-22 10:00,22,21.45,21.5,21.45,21.45,221
20151001|2015-04-23 04:00,23,21.4,21.4,21.4,21.4,100
20151001|2015-04-23 05:00,23,21.45,21.5,21.45,21.5,125
20151001|2015-04-23 08:00,23,21.5,21.5,21.5,21.5,2
20151001|2015-04-23 09:30,23,21.4,21.45,21.4,21.45,18
20151001|2015-04-23 10:00,23,21.45,21.5,21.45,21.5,30
20151001|2015-04-23 10:30,23,21.45,21.45,21.45,21.45,25
20151001|2015-04-24 02:00,24,21.45,21.45,21.45,21.45,2
20151001|2015-04-24 03:00,24,21.45,21.45,21.45,21.45,4
20151001|2015-04-24 04:00,24,21.4,21.4,21.4,21.4,4
20151001|2015-04-24 05:00,24,21.4,21.4,21.4,21.4,5
20151001|2015-04-24 09:00,24,21.4,21.4,21.4,21.4,4
20151001|2015-04-24 09:30,24,21.35,21.35,21.35,21.35,50
20151001|2015-04-24 10:00,24,21.3,21.35,21.3,21.35,6
20151001|2015-04-24 10:30,24,21.35,21.35,21.35,21.35,50
20151001|2015-04-24 11:30,24,21.3,21.3,21.3,21.3,2
20151001|2015-04-24 12:00,24,21.3,21.3,21.3,21.3,4
20151001|2015-04-27 07:00,27,21.35,21.35,21.25,21.25,3
20151001|2015-04-27 08:00,27,21.25,21.25,21.25,21.25,4
20151001|2015-04-27 08:30,27,21.25,21.25,21.2,21.2,18
20151001|2015-04-27 09:00,27,21.2,21.2,21.15,21.2,31
20151001|2015-04-27 09:30,27,21.2,21.25,21.2,21.25,26
20151001|2015-04-27 10:00,27,21.25,21.3,21.2,21.2,340
20151001|2015-04-28 02:00,28,21.3,21.3,21.3,21.3,18
20151001|2015-04-28 02:30,28,21.3,21.3,21.3,21.3,25
20151001|2015-04-28 03:00,28,21.3,21.3,21.3,21.3,98
20151001|2015-04-28 06:00,28,21.35,21.35,21.35,21.35,4
20151001|2015-04-28 07:00,28,21.3,21.3,21.3,21.3,18
20151001|2015-04-28 08:00,28,21.35,21.35,21.35,21.35,204
20151001|2015-04-28 08:30,28,21.4,21.4,21.4,21.4,25
20151001|2015-04-28 09:00,28,21.45,21.45,21.45,21.45,1
20151001|2015-04-28 10:00,28,21.4,21.4,21.4,21.4,15
20151001|2015-04-28 11:30,28,21.35,21.35,21.35,21.35,36
20151001|2015-04-28 12:30,28,21.35,21.35,21.35,21.35,21
20151001|2015-04-28 14:00,28,21.35,21.35,21.35,21.35,43
20151001|2015-04-29 03:00,29,21.35,21.35,21.35,21.35,2
20151001|2015-04-29 03:30,29,21.3,21.3,21.3,21.3,25
20151001|2015-04-29 04:00,29,21.35,21.35,21.35,21.35,25
20151001|2015-04-29 06:30,29,21.45,21.45,21.45,21.45,40
20151001|2015-04-29 07:00,29,21.45,21.45,21.45,21.45,10
20151001|2015-04-29 07:30,29,21.5,21.6,21.5,21.6,47
20151001|2015-04-29 08:00,29,21.55,21.6,21.55,21.6,15
20151001|2015-04-29 08:30,29,21.55,21.55,21.55,21.55,10
20151001|2015-04-29 09:00,29,21.65,21.75,21.65,21.75,32
20151001|2015-04-29 09:30,29,21.7,21.7,21.65,21.65,8
20151001|2015-04-29 12:00,29,21.6,21.6,21.6,21.6,2
20151001|2015-04-30 02:00,30,21.65,21.65,21.65,21.65,18
20151001|2015-04-30 03:00,30,21.75,21.75,21.75,21.75,2
20151001|2015-04-30 03:30,30,21.65,21.65,21.6,21.65,118
20151001|2015-04-30 08:30,30,21.55,21.55,21.55,21.55,18
20151001|2015-04-30 09:00,30,21.65,21.65,21.65,21.65,2
20151001|2015-04-30 09:30,30,21.55,21.55,21.55,21.55,1
20151001|2015-05-04 02:00,4,21.55,21.55,21.55,21.55,7
20151001|2015-05-04 04:30,4,21.4,21.4,21.4,21.4,20
20151001|2015-05-04 05:30,4,21.3,21.3,21.3,21.3,21
20151001|2015-05-04 09:00,4,21.25,21.25,21.25,21.25,40
20151001|2015-05-04 10:00,4,21.25,21.25,21.25,21.25,1
20151001|2015-05-04 12:30,4,21.45,21.45,21.45,21.45,1
20151001|2015-05-05 05:30,5,21.25,21.25,21.25,21.25,30
20151001|2015-05-05 07:30,5,21.3,21.4,21.3,21.4,61
20151001|2015-05-05 08:30,5,21.4,21.4,21.4,21.4,29
20151001|2015-05-05 09:00,5,21.5,21.5,21.5,21.5,28
20151001|2015-05-05 09:30,5,21.5,21.5,21.5,21.5,13
20151001|2015-05-05 10:00,5,21.5,21.6,21.5,21.6,89
20151001|2015-05-05 10:30,5,21.6,21.65,21.6,21.65,8
20151001|2015-05-05 12:00,5,21.55,21.55,21.55,21.55,25
20151001|2015-05-05 14:00,5,21.65,21.65,21.65,21.65,4
20151001|2015-05-06 03:30,6,21.6,21.6,21.6,21.6,15
20151001|2015-05-06 04:00,6,21.6,21.6,21.55,21.55,14
20151001|2015-05-06 04:30,6,21.5,21.5,21.5,21.5,2
20151001|2015-05-06 06:00,6,21.45,21.45,21.4,21.4,6
20151001|2015-05-06 06:30,6,21.4,21.4,21.4,21.4,6
20151001|2015-05-06 07:00,6,21.45,21.45,21.45,21.45,23
20151001|2015-05-06 08:30,6,21.45,21.6,21.45,21.6,9
20151001|2015-05-06 09:00,6,21.7,21.7,21.65,21.65,29
20151001|2015-05-06 09:30,6,21.6,21.6,21.6,21.6,1
20151001|2015-05-06 10:00,6,21.65,21.65,21.65,21.65,58
20151001|2015-05-06 10:30,6,21.6,21.6,21.55,21.6,5
20151001|2015-05-06 13:00,6,21.8,21.8,21.7,21.8,5
20151001|2015-05-07 02:30,7,21.75,21.75,21.75,21.75,30
20151001|2015-05-07 04:00,7,21.85,21.85,21.85,21.85,2
20151001|2015-05-07 04:30,7,21.8,21.8,21.8,21.8,8
20151001|2015-05-07 05:00,7,21.7,21.7,21.7,21.7,2
20151001|2015-05-07 07:00,7,21.5,21.5,21.5,21.5,100
20151001|2015-05-07 07:30,7,21.55,21.6,21.55,21.6,29
20151001|2015-05-07 09:00,7,21.6,21.6,21.6,21.6,18
20151001|2015-05-07 09:30,7,21.5,21.5,21.5,21.5,3
20151001|2015-05-07 10:00,7,21.55,21.55,21.55,21.55,8
20151001|2015-05-07 10:30,7,21.5,21.5,21.5,21.5,6
20151001|2015-05-07 11:00,7,21.5,21.5,21.5,21.5,6
20151001|2015-05-08 02:30,8,21.5,21.5,21.5,21.5,2
20151001|2015-05-08 04:30,8,21.45,21.45,21.45,21.45,24
20151001|2015-05-08 05:30,8,21.4,21.4,21.4,21.4,25
20151001|2015-05-08 06:30,8,21.4,21.45,21.4,21.45,9
20151001|2015-05-08 07:30,8,21.5,21.5,21.3,21.3,35
20151001|2015-05-08 08:30,8,21.3,21.3,21.3,21.3,49
20151001|2015-05-08 09:00,8,21.25,21.25,21.25,21.25,39
20151001|2015-05-08 09:30,8,21.25,21.25,21.15,21.15,2
20151001|2015-05-08 10:00,8,21.05,21.15,21.05,21.15,104
20151001|2015-05-08 10:30,8,21.15,21.15,21.15,21.15,44
20151001|2015-05-08 12:30,8,21.25,21.25,21.25,21.25,25
20151001|2015-05-08 13:30,8,21.2,21.2,21.2,21.2,2
20151001|2015-05-11 06:00,11,21.3,21.3,21.3,21.3,30
20151001|2015-05-11 06:30,11,21.25,21.25,21.25,21.25,2
20151001|2015-05-11 10:00,11,21.15,21.15,21.1,21.1,131
20151001|2015-05-11 10:30,11,21.2,21.2,21.2,21.2,34
20151001|2015-05-12 02:30,12,21.4,21.4,21.4,21.4,50
20151001|2015-05-12 03:00,12,21.5,21.5,21.45,21.45,144
20151001|2015-05-12 03:30,12,21.5,21.55,21.5,21.55,26
20151001|2015-05-12 04:00,12,21.6,21.6,21.55,21.55,204
20151001|2015-05-12 04:30,12,21.55,21.55,21.55,21.55,81
20151001|2015-05-12 07:30,12,21.45,21.45,21.45,21.45,26
20151001|2015-05-12 08:00,12,21.45,21.45,21.4,21.4,124
20151001|2015-05-12 09:00,12,21.5,21.5,21.45,21.5,16
20151001|2015-05-12 09:30,12,21.45,21.45,21.45,21.45,1
20151001|2015-05-12 10:00,12,21.4,21.4,21.35,21.35,98
20151001|2015-05-12 10:30,12,21.4,21.4,21.4,21.4,22
20151001|2015-05-13 02:30,13,21.25,21.3,21.25,21.3,49
20151001|2015-05-13 03:00,13,21.3,21.3,21.25,21.25,38
20151001|2015-05-13 03:30,13,21.25,21.25,21.25,21.25,18
20151001|2015-05-13 04:00,13,21.25,21.25,21.2,21.2,121
20151001|2015-05-13 05:00,13,21.2,21.2,21.2,21.2,4
20151001|2015-05-13 05:30,13,21.15,21.2,21.15,21.2,50
20151001|2015-05-13 07:00,13,21.2,21.2,21.2,21.2,20
20151001|2015-05-13 08:30,13,21.25,21.25,21.25,21.25,20
20151001|2015-05-13 09:30,13,21.4,21.4,21.35,21.4,18
20151001|2015-05-13 10:00,13,21.45,21.45,21.4,21.45,79
20151001|2015-05-13 10:30,13,21.4,21.4,21.4,21.4,50
20151001|2015-05-13 11:00,13,21.35,21.35,21.35,21.35,1
20151001|2015-05-14 02:00,14,21.35,21.45,21.3,21.3,16
20151001|2015-05-14 02:30,14,21.4,21.45,21.35,21.35,27
20151001|2015-05-14 08:30,14,21.25,21.25,21.2,21.2,89
20151001|2015-05-14 09:00,14,21.15,21.15,21.1,21.1,11
20151001|2015-05-14 09:30,14,21.15,21.15,21.15,21.15,104
20151001|2015-05-14 14:30,14,21.25,21.25,21.25,21.25,2
20151001|2015-05-15 02:00,15,21.15,21.15,21.15,21.15,4
20151001|2015-05-15 03:30,15,21.1,21.1,21.05,21.05,306
20151001|2015-05-15 04:30,15,21.05,21.05,21.05,21.05,33
20151001|2015-05-15 08:30,15,21.1,21.1,21.1,21.1,4
20151001|2015-05-15 09:00,15,21.15,21.15,21.15,21.15,1
20151001|2015-05-15 09:30,15,21.15,21.2,21.15,21.15,10
20151001|2015-05-15 10:00,15,21.15,21.2,21.15,21.2,93
20151001|2015-05-15 10:30,15,21.2,21.25,21.2,21.25,5
20151001|2015-05-15 14:00,15,21,21,21,21,1
20151001|2015-05-18 02:00,18,21.2,21.2,21.15,21.15,12
20151001|2015-05-18 02:30,18,21.15,21.15,21.15,21.15,2
20151001|2015-05-18 03:30,18,21.15,21.15,21.1,21.1,4
20151001|2015-05-18 04:00,18,21.05,21.05,21.05,21.05,40
20151001|2015-05-18 04:30,18,21.05,21.05,21.05,21.05,20
20151001|2015-05-18 05:00,18,21.15,21.25,21.15,21.25,33
20151001|2015-05-18 06:00,18,21.25,21.25,21.25,21.25,2
20151001|2015-05-18 07:30,18,21.25,21.25,21.25,21.25,19
20151001|2015-05-18 08:00,18,21.2,21.2,21.2,21.2,19
20151001|2015-05-18 08:30,18,21.05,21.05,21.05,21.05,15
20151001|2015-05-18 09:00,18,21.05,21.1,20.95,20.95,64
20151001|2015-05-18 09:30,18,20.95,20.95,20.95,20.95,300
20151001|2015-05-18 10:00,18,20.95,20.95,20.85,20.85,89
20151001|2015-05-18 10:30,18,20.85,20.85,20.85,20.85,4
20151001|2015-05-18 11:00,18,20.85,20.85,20.85,20.85,3
20151001|2015-05-18 13:30,18,20.7,20.7,20.7,20.7,6
20151001|2015-05-18 14:30,18,20.7,20.7,20.7,20.7,5
20151001|2015-05-19 02:00,19,20.7,20.8,20.4,20.55,23
20151001|2015-05-19 02:30,19,20.6,20.6,20.55,20.55,26
20151001|2015-05-19 04:00,19,20.6,20.6,20.6,20.6,5
20151001|2015-05-19 05:00,19,20.45,20.45,20.4,20.45,44
20151001|2015-05-19 05:30,19,20.45,20.45,20.45,20.45,50
20151001|2015-05-19 08:00,19,20.5,20.5,20.5,20.5,2
20151001|2015-05-19 09:00,19,20.6,20.6,20.6,20.6,26
20151001|2015-05-19 09:30,19,20.5,20.55,20.5,20.55,20
20151001|2015-05-19 10:00,19,20.5,20.5,20.5,20.5,40
20151001|2015-05-20 02:30,20,20.4,20.4,20.4,20.4,13
20151001|2015-05-20 03:00,20,20.4,20.4,20.4,20.4,1
20151001|2015-05-20 08:30,20,20.45,20.5,20.45,20.5,34
20151001|2015-05-20 09:00,20,20.45,20.45,20.4,20.4,13
20151001|2015-05-20 09:30,20,20.4,20.4,20.4,20.4,18
20151001|2015-05-20 10:00,20,20.45,20.45,20.4,20.4,925
20151001|2015-05-20 10:30,20,20.4,20.4,20.4,20.4,6
20151001|2015-05-21 03:00,21,20.5,20.5,20.5,20.5,5
20151001|2015-05-21 05:00,21,20.55,20.55,20.55,20.55,17
20151001|2015-05-21 07:30,21,20.5,20.5,20.5,20.5,5
20151001|2015-05-21 09:00,21,20.45,20.45,20.45,20.45,9
20151001|2015-05-21 10:00,21,20.5,20.5,20.45,20.45,21
20151001|2015-05-21 10:30,21,20.4,20.4,20.4,20.4,100
20151001|2015-05-22 02:30,22,20.35,20.35,20.25,20.3,21
20151001|2015-05-22 03:30,22,20.45,20.45,20.45,20.45,49
20151001|2015-05-22 04:00,22,20.45,20.45,20.45,20.45,98
20151001|2015-05-22 06:00,22,20.5,20.5,20.5,20.5,25
20151001|2015-05-22 10:30,22,20.5,20.5,20.5,20.5,2
20151001|2015-05-26 02:00,26,20.6,20.6,20.6,20.6,4
20151001|2015-05-26 02:30,26,20.75,20.85,20.75,20.8,104
20151001|2015-05-26 03:30,26,20.9,20.9,20.9,20.9,30
20151001|2015-05-26 08:00,26,20.8,20.8,20.75,20.75,124
20151001|2015-05-26 08:30,26,20.8,20.95,20.8,20.95,88
20151001|2015-05-26 09:00,26,20.95,20.95,20.95,20.95,50
20151001|2015-05-26 09:30,26,21,21,20.95,20.95,73
20151001|2015-05-26 10:00,26,20.9,20.9,20.9,20.9,124
20151001|2015-05-26 10:30,26,20.75,20.75,20.75,20.75,1
20151001|2015-05-26 12:00,26,20.9,20.9,20.9,20.9,1
20151001|2015-05-27 08:30,27,20.85,20.85,20.7,20.7,8
20151001|2015-05-27 09:00,27,20.75,20.75,20.75,20.75,26
20151001|2015-05-27 09:30,27,20.7,20.7,20.7,20.7,2
20151001|2015-05-27 10:00,27,20.65,20.7,20.6,20.65,906
20151001|2015-05-27 10:30,27,20.75,20.75,20.7,20.7,896
20151001|2015-05-28 04:00,28,20.8,20.8,20.8,20.8,50
20151001|2015-05-28 04:30,28,20.8,20.8,20.8,20.8,225
20151001|2015-05-28 07:30,28,20.8,20.8,20.8,20.8,27
20151001|2015-05-28 08:30,28,20.85,20.85,20.85,20.85,5
20151001|2015-05-28 09:00,28,20.9,20.9,20.85,20.85,26
20151001|2015-05-28 09:30,28,20.95,20.95,20.95,20.95,25
20151001|2015-05-28 10:30,28,20.85,20.85,20.85,20.85,94
20151001|2015-05-29 02:00,29,20.8,20.8,20.8,20.8,5
20151001|2015-05-29 02:30,29,21.1,21.1,21.1,21.1,3
20151001|2015-05-29 03:00,29,21.1,21.15,21.05,21.15,49
20151001|2015-05-29 04:00,29,21.15,21.15,21.15,21.15,2
20151001|2015-05-29 05:00,29,21,21,21,21,10
20151001|2015-05-29 07:30,29,21,21,21,21,10
20151001|2015-05-29 09:30,29,21.15,21.2,21.15,21.2,34
20151001|2015-05-29 10:00,29,21.15,21.2,21.15,21.2,19
20151001|2015-05-29 12:00,29,21.15,21.15,21.15,21.15,15
20151001|2015-06-01 03:30,1,21.15,21.15,21.15,21.15,4
20151001|2015-06-01 04:00,1,21.35,21.35,21.35,21.35,100
20151001|2015-06-01 04:30,1,21.3,21.3,21.3,21.3,6
20151001|2015-06-01 05:00,1,21.25,21.25,21.25,21.25,1
20151001|2015-06-01 05:30,1,21.3,21.3,21.3,21.3,3
20151001|2015-06-01 06:00,1,21.2,21.2,21.2,21.2,57
20151001|2015-06-01 07:30,1,21.3,21.3,21.3,21.3,2
20151001|2015-06-01 08:00,1,21.3,21.3,21.3,21.3,35
20151001|2015-06-01 08:30,1,21.35,21.45,21.35,21.35,85
20151001|2015-06-01 09:00,1,21.4,21.5,21.4,21.4,297
20151001|2015-06-01 09:30,1,21.4,21.4,21.35,21.35,37
20151001|2015-06-01 10:00,1,21.3,21.55,21.3,21.5,551
20151001|2015-06-01 10:30,1,21.5,21.5,21.5,21.5,11
20151001|2015-06-01 11:00,1,21.45,21.45,21.45,21.45,3
20151001|2015-06-02 08:30,2,21.5,21.5,21.5,21.5,102
20151001|2015-06-02 10:00,2,21.45,21.5,21.4,21.4,775
20151001|2015-06-02 12:00,2,21.3,21.3,21.3,21.3,2
20151001|2015-06-02 13:30,2,21.3,21.3,21.3,21.3,3
20151001|2015-06-03 03:00,3,21.2,21.2,21.2,21.2,4
20151001|2015-06-03 05:00,3,21.2,21.2,21.2,21.2,125
20151001|2015-06-03 07:00,3,21.05,21.05,21.05,21.05,45
20151001|2015-06-03 07:30,3,20.95,21.05,20.95,21.05,15
20151001|2015-06-03 10:00,3,21,21.2,21,21.2,234
20151001|2015-06-03 10:30,3,21.15,21.15,21.15,21.15,11
20151001|2015-06-03 11:00,3,21.1,21.1,21.1,21.1,1
20151001|2015-06-04 02:30,4,21.25,21.25,21.25,21.25,40
20151001|2015-06-04 03:00,4,21.3,21.35,21.3,21.35,104
20151001|2015-06-04 06:00,4,21.3,21.3,21.3,21.3,25
20151001|2015-06-04 06:30,4,21.3,21.3,21.3,21.3,3
20151001|2015-06-04 07:30,4,21.15,21.2,21.15,21.2,2
20151001|2015-06-04 09:00,4,21.15,21.25,21.15,21.2,59
20151001|2015-06-04 09:30,4,21.3,21.35,21.3,21.3,151
20151001|2015-06-04 10:00,4,21.35,21.35,21.3,21.35,450
20151001|2015-06-05 04:30,5,21.45,21.5,21.45,21.45,14
20151001|2015-06-05 05:00,5,21.5,21.5,21.5,21.5,14
20151001|2015-06-05 07:30,5,21.55,21.55,21.55,21.55,7
20151001|2015-06-05 09:00,5,21.55,21.55,21.55,21.55,10
20151001|2015-06-05 09:30,5,21.35,21.35,21.35,21.35,1
20151001|2015-06-05 10:00,5,21.45,21.55,21.45,21.55,129
20151001|2015-06-08 03:30,8,21.5,21.5,21.5,21.5,3
20151001|2015-06-08 04:00,8,21.55,21.55,21.55,21.55,7
20151001|2015-06-08 08:30,8,21.65,21.65,21.65,21.65,1
20151001|2015-06-09 02:30,9,21.5,21.5,21.5,21.5,7
20151001|2015-06-09 03:30,9,21.55,21.55,21.55,21.55,2
20151001|2015-06-09 04:00,9,21.55,21.55,21.55,21.55,100
20151001|2015-06-09 05:30,9,21.5,21.5,21.5,21.5,1
20151001|2015-06-09 08:30,9,21.4,21.4,21.4,21.4,11
20151001|2015-06-09 09:00,9,21.45,21.45,21.45,21.45,63
20151001|2015-06-09 09:30,9,21.35,21.35,21.35,21.35,3
20151001|2015-06-09 10:00,9,21.35,21.4,21.35,21.35,20
20151001|2015-06-10 03:00,10,21.2,21.25,21.2,21.25,114
20151001|2015-06-10 03:30,10,21.2,21.2,21.2,21.2,4
20151001|2015-06-10 04:30,10,21.2,21.2,21.05,21.1,12
20151001|2015-06-10 05:00,10,21.1,21.1,21.05,21.05,34
20151001|2015-06-10 05:30,10,21.2,21.2,21.2,21.2,15
20151001|2015-06-10 06:00,10,21.1,21.2,21.1,21.2,12
20151001|2015-06-10 10:00,10,21.1,21.1,21,21.05,140
20151001|2015-06-11 02:30,11,20.8,20.8,20.8,20.8,10
20151001|2015-06-11 04:00,11,20.85,20.85,20.85,20.85,14
20151001|2015-06-11 05:30,11,20.75,20.75,20.75,20.75,16
20151001|2015-06-11 06:00,11,20.75,20.75,20.7,20.7,10
20151001|2015-06-11 09:00,11,20.7,20.7,20.7,20.7,10
20151001|2015-06-11 09:30,11,20.75,20.85,20.75,20.85,233
20151001|2015-06-11 10:00,11,20.9,20.95,20.9,20.9,45
20151001|2015-06-12 02:00,12,20.7,20.7,20.7,20.7,5
20151001|2015-06-12 03:30,12,20.9,20.9,20.9,20.9,1
20151001|2015-06-12 04:00,12,21,21.15,21,21.15,15
20151001|2015-06-12 04:30,12,21.2,21.2,21.15,21.15,2
20151001|2015-06-12 05:30,12,20.85,21.05,20.85,21.05,276
20151001|2015-06-12 06:00,12,21.05,21.3,21.05,21.3,39
20151001|2015-06-12 06:30,12,21.35,21.6,21.3,21.55,125
20151001|2015-06-12 07:00,12,21.3,21.3,21.3,21.3,10
20151001|2015-06-12 07:30,12,21.3,21.3,21.25,21.3,40
20151001|2015-06-12 08:00,12,21.3,21.55,21.3,21.5,33
20151001|2015-06-12 08:30,12,21.5,21.5,21.45,21.45,20
20151001|2015-06-12 09:00,12,21.45,21.45,21.45,21.45,4
20151001|2015-06-12 09:30,12,21.5,21.5,21.45,21.45,674
20151001|2015-06-12 10:00,12,21.4,21.4,21.25,21.25,33
20151001|2015-06-15 02:30,15,21.4,21.45,21.35,21.35,38
20151001|2015-06-15 03:00,15,21.35,21.35,21.3,21.3,12
20151001|2015-06-15 03:30,15,21.35,21.4,21.35,21.35,50
20151001|2015-06-15 04:30,15,21.4,21.4,21.4,21.4,4
20151001|2015-06-15 05:00,15,21.35,21.35,21.35,21.35,21
20151001|2015-06-15 05:30,15,21.3,21.3,21.3,21.3,150
20151001|2015-06-15 06:00,15,21.35,21.35,21.35,21.35,2
20151001|2015-06-15 06:30,15,21.35,21.4,21.35,21.35,12
20151001|2015-06-15 07:00,15,21.45,21.45,21.35,21.35,13
20151001|2015-06-15 07:30,15,21.45,21.45,21.45,21.45,10
20151001|2015-06-15 08:00,15,21.55,21.55,21.45,21.55,116
20151001|2015-06-15 08:30,15,21.55,21.55,21.45,21.5,149
20151001|2015-06-15 09:00,15,21.45,21.45,21.45,21.45,16
20151001|2015-06-15 09:30,15,21.5,21.5,21.4,21.4,170
20151001|2015-06-15 10:00,15,21.3,21.4,21.3,21.4,196
20151001|2015-06-15 14:00,15,21.45,21.45,21.45,21.45,50
20151001|2015-06-15 14:30,15,21.45,21.45,21.45,21.45,9
20151001|2015-06-16 02:30,16,21.6,21.6,21.6,21.6,64
20151001|2015-06-16 03:00,16,21.6,21.65,21.6,21.65,7
20151001|2015-06-16 06:00,16,21.55,21.6,21.4,21.45,134
20151001|2015-06-16 06:30,16,21.4,21.45,21.4,21.45,14
20151001|2015-06-16 07:00,16,21.5,21.5,21.5,21.5,1
20151001|2015-06-16 07:30,16,21.5,21.5,21.4,21.45,25
20151001|2015-06-16 08:00,16,21.5,21.5,21.4,21.4,42
20151001|2015-06-16 08:30,16,21.3,21.4,21.2,21.35,722
20151001|2015-06-16 09:30,16,21.35,21.4,21.35,21.4,200
20151001|2015-06-16 10:00,16,21.35,21.4,21.35,21.4,212
20151001|2015-06-16 10:30,16,21.45,21.45,21.45,21.45,1
20151001|2015-06-16 12:30,16,21.35,21.35,21.35,21.35,1
20151001|2015-06-17 03:30,17,21.35,21.35,21.35,21.35,2
20151001|2015-06-17 04:30,17,21.5,21.6,21.5,21.6,5
20151001|2015-06-17 05:00,17,21.5,21.5,21.5,21.5,1
20151001|2015-06-17 06:30,17,21.6,21.65,21.6,21.6,120
20151001|2015-06-17 07:30,17,21.7,21.7,21.55,21.55,21
20151001|2015-06-17 08:30,17,21.5,21.5,21.5,21.5,137
20151001|2015-06-17 09:30,17,21.55,21.55,21.55,21.55,1
20151001|2015-06-17 10:00,17,21.5,21.55,21.45,21.55,734
20151001|2015-06-17 11:00,17,21.55,21.6,21.55,21.6,7
20151001|2015-06-17 11:30,17,21.55,21.55,21.55,21.55,3
20151001|2015-06-17 12:30,17,21.6,21.6,21.6,21.6,2
20151001|2015-06-17 13:00,17,21.5,21.55,21.5,21.55,20
20151001|2015-06-17 13:30,17,21.55,21.55,21.55,21.55,30
20151001|2015-06-18 02:30,18,21.65,21.65,21.65,21.65,450
20151001|2015-06-18 03:00,18,21.7,21.7,21.65,21.7,515
20151001|2015-06-18 03:30,18,21.6,21.6,21.6,21.6,4
20151001|2015-06-18 04:00,18,21.85,21.85,21.8,21.85,770
20151001|2015-06-18 04:30,18,21.9,21.9,21.9,21.9,20
20151001|2015-06-18 05:00,18,21.75,21.75,21.75,21.75,200
20151001|2015-06-18 05:30,18,21.7,21.7,21.7,21.7,1
20151001|2015-06-18 06:00,18,21.8,21.8,21.8,21.8,15
20151001|2015-06-18 07:00,18,21.8,21.8,21.75,21.8,462
20151001|2015-06-18 08:00,18,21.75,21.75,21.75,21.75,30
20151001|2015-06-18 08:30,18,21.7,21.7,21.6,21.6,418
20151001|2015-06-18 09:00,18,21.6,21.6,21.55,21.55,41
20151001|2015-06-18 09:30,18,21.55,21.55,21.55,21.55,2
20151001|2015-06-18 10:00,18,21.55,21.55,21.55,21.55,131
20151001|2015-06-18 10:30,18,21.45,21.45,21.45,21.45,124
20151001|2015-06-18 11:00,18,21.3,21.3,20.95,21.1,85
20151001|2015-06-18 12:30,18,21.1,21.1,21.1,21.1,200
20151001|2015-06-18 13:00,18,21.1,21.15,21.1,21.15,9
20151001|2015-06-18 14:00,18,21.2,21.2,21.2,21.2,1
20151001|2015-06-19 02:30,19,21.35,21.35,21.35,21.35,200
20151001|2015-06-19 03:30,19,21.4,21.4,21.35,21.35,1007
20151001|2015-06-19 07:00,19,21.45,21.45,21.45,21.45,4
20151001|2015-06-19 07:30,19,21.45,21.45,21.45,21.45,104
20151001|2015-06-19 08:30,19,21.5,21.6,21.5,21.6,112
20151001|2015-06-19 09:00,19,21.55,21.55,21.55,21.55,1
20151001|2015-06-19 10:00,19,21.55,21.55,21.55,21.55,1
20151001|2015-06-19 10:30,19,21.5,21.5,21.5,21.5,1
20151001|2015-06-22 02:30,22,21.15,21.15,21.05,21.05,14
20151001|2015-06-22 03:00,22,21.05,21.05,21.05,21.05,3
20151001|2015-06-22 03:30,22,20.9,20.9,20.9,20.9,20
20151001|2015-06-22 04:30,22,21,21,21,21,25
20151001|2015-06-22 05:30,22,21,21.05,21,21,35
20151001|2015-06-22 06:30,22,20.95,20.95,20.95,20.95,1
20151001|2015-06-22 07:00,22,20.95,20.95,20.95,20.95,111
20151001|2015-06-22 07:30,22,20.95,21.05,20.95,21.05,14
20151001|2015-06-22 08:00,22,21,21.05,20.9,20.95,58
20151001|2015-06-22 08:30,22,20.95,20.95,20.85,20.85,56
20151001|2015-06-22 09:30,22,20.7,20.75,20.6,20.7,244
20151001|2015-06-22 10:00,22,20.65,20.65,20.45,20.45,265
20151001|2015-06-22 10:30,22,20.4,20.4,20.4,20.4,47
20151001|2015-06-22 11:00,22,20.6,20.6,20.5,20.6,3
20151001|2015-06-22 11:30,22,20.6,20.65,20.6,20.65,3
20151001|2015-06-23 02:00,23,20.5,20.5,20.5,20.5,1
20151001|2015-06-23 02:30,23,20.25,20.25,20,20,58
20151001|2015-06-23 05:00,23,20.2,20.2,20.2,20.2,160
20151001|2015-06-23 06:00,23,20.2,20.2,20.2,20.2,112
20151001|2015-06-23 06:30,23,20.25,20.25,20.2,20.2,3
20151001|2015-06-23 07:00,23,20.3,20.3,20.3,20.3,258
20151001|2015-06-23 07:30,23,20.35,20.35,20.35,20.35,5
20151001|2015-06-23 08:00,23,20.4,20.4,20.25,20.25,96
20151001|2015-06-23 08:30,23,20.2,20.2,20.2,20.2,1
20151001|2015-06-23 09:00,23,20.25,20.4,20.25,20.4,9
20151001|2015-06-23 09:30,23,20.4,20.5,20.4,20.5,130
20151001|2015-06-23 10:00,23,20.45,20.55,20.45,20.5,43
20151001|2015-06-23 10:30,23,20.55,20.55,20.5,20.5,12
20151001|2015-06-23 14:30,23,20.55,20.55,20.35,20.35,33
20151001|2015-06-24 02:00,24,20.55,20.55,20.55,20.55,108
20151001|2015-06-24 02:30,24,20.65,20.7,20.65,20.65,126
20151001|2015-06-24 03:00,24,20.65,20.65,20.65,20.65,130
20151001|2015-06-24 03:30,24,20.65,20.65,20.65,20.65,2
20151001|2015-06-24 04:00,24,20.7,20.7,20.7,20.7,30
20151001|2015-06-24 04:30,24,20.75,20.8,20.75,20.8,26
20151001|2015-06-24 05:00,24,20.8,20.8,20.7,20.7,4
20151001|2015-06-24 05:30,24,20.8,20.85,20.8,20.85,2
20151001|2015-06-24 06:00,24,20.75,20.8,20.75,20.8,32
20151001|2015-06-24 07:00,24,20.85,20.85,20.85,20.85,6
20151001|2015-06-24 07:30,24,20.95,21,20.95,21,31
20151001|2015-06-24 08:30,24,20.9,20.9,20.85,20.9,102
20151001|2015-06-24 09:00,24,20.75,20.75,20.75,20.75,5
20151001|2015-06-24 09:30,24,20.7,20.75,20.7,20.75,260
20151001|2015-06-24 10:00,24,20.8,20.9,20.8,20.8,510
20151001|2015-06-24 10:30,24,20.8,20.8,20.8,20.8,9
20151001|2015-06-25 02:30,25,20.8,20.8,20.8,20.8,2
20151001|2015-06-25 03:30,25,20.85,20.85,20.85,20.85,25
20151001|2015-06-25 04:30,25,20.95,20.95,20.9,20.9,83
20151001|2015-06-25 05:00,25,20.8,20.85,20.8,20.85,211
20151001|2015-06-25 05:30,25,20.7,20.7,20.6,20.65,304
20151001|2015-06-25 06:00,25,20.7,20.7,20.7,20.7,200
20151001|2015-06-25 07:30,25,20.75,20.75,20.75,20.75,10
20151001|2015-06-25 08:00,25,20.7,20.7,20.7,20.7,6
20151001|2015-06-25 08:30,25,20.7,20.95,20.65,20.95,27
20151001|2015-06-25 09:00,25,20.85,20.85,20.85,20.85,70
20151001|2015-06-25 09:30,25,20.8,20.85,20.8,20.85,12
20151001|2015-06-25 10:00,25,20.65,20.65,20.5,20.55,117
20151001|2015-06-25 10:30,25,20.55,20.65,20.55,20.65,21
20151001|2015-06-25 12:00,25,20.65,20.65,20.65,20.65,1
20151001|2015-06-26 02:30,26,20.85,20.85,20.85,20.85,254
20151001|2015-06-26 03:30,26,20.85,20.85,20.85,20.85,14
20151001|2015-06-26 04:00,26,20.85,20.85,20.85,20.85,30
20151001|2015-06-26 05:30,26,20.7,20.7,20.7,20.7,2
20151001|2015-06-26 08:00,26,20.8,20.8,20.7,20.7,106
20151001|2015-06-26 10:00,26,20.7,20.75,20.65,20.65,113
20151001|2015-06-29 02:00,29,22.3,22.3,21.9,21.9,4
20151001|2015-06-29 03:30,29,21.55,21.55,21.35,21.35,50
20151001|2015-06-29 04:00,29,21.5,21.5,21.5,21.5,1
20151001|2015-06-29 04:30,29,21.4,21.4,21.4,21.4,200
20151001|2015-06-29 05:00,29,21.55,21.55,21.55,21.55,2
20151001|2015-06-29 06:30,29,21.6,21.65,21.6,21.65,2
20151001|2015-06-29 08:00,29,21.4,21.4,21.35,21.35,51
20151001|2015-06-29 08:30,29,21.4,21.4,21.4,21.4,11
20151001|2015-06-29 09:00,29,21.45,21.45,21.45,21.45,3
20151001|2015-06-29 09:30,29,21.45,21.45,21.45,21.45,70
20151001|2015-06-29 10:00,29,21.55,21.65,21.5,21.55,436
20151001|2015-06-29 10:30,29,21.55,21.55,21.55,21.55,20
20151001|2015-06-29 11:00,29,21.55,21.55,21.55,21.55,15
20151001|2015-06-29 14:00,29,22,22.15,22,22.15,15
20151001|2015-06-29 14:30,29,22.2,22.2,22.2,22.2,10
20151001|2015-06-30 03:00,30,22.15,22.15,22.15,22.15,16
20151001|2015-06-30 03:30,30,22.25,22.25,22.1,22.1,45
20151001|2015-06-30 04:00,30,21.9,21.9,21.9,21.9,11
20151001|2015-06-30 04:30,30,21.9,21.9,21.9,21.9,1
20151001|2015-06-30 05:00,30,21.85,21.85,21.85,21.85,100
20151001|2015-06-30 05:30,30,22.15,22.15,21.85,21.85,6
20151001|2015-06-30 06:30,30,22.1,22.1,21.9,21.9,3
20151001|2015-06-30 07:00,30,21.9,21.9,21.9,21.9,16
20151001|2015-06-30 07:30,30,21.95,22,21.95,22,21
20151001|2015-06-30 08:00,30,22.05,22.05,21.95,21.95,16
20151001|2015-06-30 08:30,30,22,22,22,22,200
20151001|2015-06-30 09:00,30,22,22,22,22,70
20151001|2015-06-30 09:30,30,22.05,22.1,22.05,22.1,2
20151001|2015-06-30 10:00,30,22.05,22.1,22.05,22.1,59
20151001|2015-06-30 10:30,30,22.1,22.2,22.1,22.2,5
20151001|2015-06-30 13:00,30,21.75,21.75,21.75,21.75,1
20151001|2015-07-01 02:00,1,21.8,21.8,21.8,21.8,6
20151001|2015-07-01 02:30,1,21.75,21.75,21.75,21.75,200
20151001|2015-07-01 03:00,1,21.85,21.9,21.85,21.9,39
20151001|2015-07-01 03:30,1,21.75,21.75,21.7,21.7,200
20151001|2015-07-01 04:00,1,21.55,21.55,21.05,21.05,622
20151001|2015-07-01 04:30,1,20.95,20.95,20.95,20.95,202
20151001|2015-07-01 05:30,1,21.2,21.2,21.15,21.15,152
20151001|2015-07-01 06:30,1,21.15,21.15,21.15,21.15,4
20151001|2015-07-01 07:00,1,21.15,21.25,21.15,21.2,52
20151001|2015-07-01 07:30,1,21.2,21.2,21.2,21.2,75
20151001|2015-07-01 08:00,1,21.2,21.3,21.15,21.25,92
20151001|2015-07-01 08:30,1,21.25,21.35,21.25,21.3,26
20151001|2015-07-01 09:00,1,21.3,21.3,21.2,21.2,53
20151001|2015-07-01 09:30,1,21.45,21.55,21.45,21.55,65
20151001|2015-07-01 10:00,1,21.55,21.55,21.3,21.3,285
20151001|2015-07-01 10:30,1,21.3,21.3,21.3,21.3,1
20151001|2015-07-02 02:00,2,21.3,21.3,21.25,21.3,287
20151001|2015-07-02 02:30,2,21.25,21.3,21.25,21.3,181
20151001|2015-07-02 03:30,2,21.4,21.45,21.4,21.45,6
20151001|2015-07-02 05:00,2,21.4,21.4,21.4,21.4,19
20151001|2015-07-02 06:30,2,21.45,21.45,21.45,21.45,2
20151001|2015-07-02 07:00,2,21.55,21.55,21.55,21.55,1
20151001|2015-07-02 07:30,2,21.5,21.5,21.4,21.4,5
20151001|2015-07-02 08:00,2,21.55,21.55,21.55,21.55,1
20151001|2015-07-02 08:30,2,21.6,21.6,21.6,21.6,2
20151001|2015-07-02 09:00,2,21.65,21.65,21.65,21.65,1
20151001|2015-07-02 09:30,2,21.65,21.7,21.6,21.7,20
20151001|2015-07-02 10:00,2,21.65,21.7,21.6,21.6,42
20151001|2015-07-02 11:00,2,21.9,21.95,21.9,21.95,5
20151001|2015-07-02 11:30,2,21.95,22,21.95,22,2
20151001|2015-07-03 02:30,3,21.85,21.85,21.85,21.85,1
20151001|2015-07-03 03:00,3,21.85,21.85,21.85,21.85,54
20151001|2015-07-03 04:00,3,21.9,21.9,21.9,21.9,108
20151001|2015-07-03 05:00,3,21.9,21.9,21.9,21.9,25
20151001|2015-07-03 05:30,3,21.75,21.75,21.75,21.75,250
20151001|2015-07-03 06:00,3,21.7,21.75,21.7,21.75,204
20151001|2015-07-03 06:30,3,21.8,21.8,21.8,21.8,1
20151001|2015-07-03 07:00,3,21.9,21.9,21.8,21.8,45
20151001|2015-07-03 10:00,3,21.55,21.6,21.55,21.6,4
20151001|2015-07-03 10:30,3,21.6,21.6,21.6,21.6,1
20151001|2015-07-06 02:00,6,22.15,22.15,21.85,21.85,25
20151001|2015-07-06 02:30,6,21.85,21.95,21.85,21.85,164
20151001|2015-07-06 03:00,6,21.9,22.05,21.9,22.05,24
20151001|2015-07-06 03:30,6,22,22.1,21.45,21.85,238
20151001|2015-07-06 04:00,6,21.8,21.8,21.8,21.8,12
20151001|2015-07-06 04:30,6,21.75,21.75,21.75,21.75,4
20151001|2015-07-06 05:00,6,21.8,21.8,21.75,21.8,17
20151001|2015-07-06 05:30,6,21.85,22,21.85,22,29
20151001|2015-07-06 08:00,6,21.95,22.05,21.95,22.05,9
20151001|2015-07-06 08:30,6,22.15,22.15,22,22,12
20151001|2015-07-06 09:00,6,22.05,22.15,21.9,21.9,530
20151001|2015-07-06 09:30,6,21.9,21.9,21.8,21.9,233
20151001|2015-07-06 10:00,6,21.95,21.95,21.9,21.95,296
20151001|2015-07-06 13:30,6,22.15,22.15,22.15,22.15,1
20151001|2015-07-07 02:00,7,21.75,21.75,21.75,21.75,5
20151001|2015-07-07 02:30,7,21.75,21.8,21.75,21.8,200
20151001|2015-07-07 03:00,7,21.8,21.8,21.8,21.8,100
20151001|2015-07-07 03:30,7,21.8,21.8,21.8,21.8,5
20151001|2015-07-07 06:00,7,22,22,22,22,102
20151001|2015-07-07 06:30,7,22.1,22.1,22.1,22.1,300
20151001|2015-07-07 07:00,7,22.05,22.05,22,22,320
20151001|2015-07-07 07:30,7,22,22,21.8,21.85,650
20151001|2015-07-07 08:00,7,21.85,22,21.85,22,309
20151001|2015-07-07 08:30,7,22,22.15,22,22.05,40
20151001|2015-07-07 09:00,7,22.1,22.2,22.1,22.2,50
20151001|2015-07-07 09:30,7,22.25,22.3,22,22,300
20151001|2015-07-07 10:00,7,22.1,22.2,22.1,22.2,516
20151001|2015-07-07 10:30,7,22.25,22.25,22.05,22.05,128
20151001|2015-07-07 12:00,7,21.9,21.9,21.9,21.9,1
20151001|2015-07-07 12:30,7,21.8,21.8,21.8,21.8,5
20151001|2015-07-07 14:00,7,21.6,21.6,21.6,21.6,146
20151001|2015-07-07 14:30,7,21.65,21.65,21.65,21.65,1
20151001|2015-07-08 02:00,8,22.5,22.5,22.5,22.5,2
20151001|2015-07-08 03:00,8,22.1,22.1,22.1,22.1,26
20151001|2015-07-08 04:00,8,21.95,21.95,21.95,21.95,8
20151001|2015-07-08 04:30,8,21.95,22.05,21.95,22.05,11
20151001|2015-07-08 05:30,8,22,22,21.95,21.95,26
20151001|2015-07-08 06:00,8,21.85,21.85,21.85,21.85,6
20151001|2015-07-08 06:30,8,21.9,21.9,21.9,21.9,2
20151001|2015-07-08 07:00,8,21.8,21.85,21.8,21.8,18
20151001|2015-07-08 08:30,8,21.9,22,21.9,21.95,34
20151001|2015-07-08 09:00,8,22,22,21.95,21.95,3
20151001|2015-07-08 09:30,8,21.85,21.85,21.75,21.75,18
20151001|2015-07-08 11:00,8,21.95,21.95,21.9,21.9,15
20151001|2015-07-08 11:30,8,21.95,22,21.95,22,126
20151001|2015-07-08 12:00,8,22,22,22,22,2
20151001|2015-07-08 12:30,8,22,22,22,22,1
20151001|2015-07-08 13:00,8,22,22,22,22,2
20151001|2015-07-08 14:00,8,22.15,22.15,22.15,22.15,2
20151001|2015-07-09 03:30,9,21.85,21.85,21.85,21.85,3
20151001|2015-07-09 04:00,9,21.85,21.9,21.85,21.9,2
20151001|2015-07-09 07:30,9,21.7,21.7,21.7,21.7,5
20151001|2015-07-09 08:00,9,21.7,21.7,21.65,21.65,60
20151001|2015-07-09 08:30,9,21.75,21.85,21.75,21.8,72
20151001|2015-07-09 09:00,9,21.75,21.85,21.75,21.85,335
20151001|2015-07-09 09:30,9,21.8,21.9,21.65,21.8,246
20151001|2015-07-09 10:00,9,21.7,21.8,21.5,21.5,946
20151001|2015-07-09 10:30,9,21.5,21.7,21.5,21.7,10
20151001|2015-07-09 11:00,9,21.7,21.7,21.7,21.7,5
20151001|2015-07-09 11:30,9,21.7,21.7,21.7,21.7,11
20151001|2015-07-09 12:00,9,21.7,21.7,21.7,21.7,80
20151001|2015-07-09 13:00,9,21.85,21.85,21.85,21.85,200
20151001|2015-07-09 14:00,9,21.9,21.9,21.9,21.9,2
20151001|2015-07-10 02:00,10,21.2,21.2,21.1,21.1,13
20151001|2015-07-10 03:00,10,21.4,21.4,21.4,21.4,3
20151001|2015-07-10 03:30,10,21.3,21.3,21.25,21.3,102
20151001|2015-07-10 04:00,10,21.2,21.3,21.2,21.2,195
20151001|2015-07-10 05:00,10,21.05,21.05,21.05,21.05,5
20151001|2015-07-10 05:30,10,21,21,21,21,19
20151001|2015-07-10 06:00,10,21.15,21.15,21.1,21.1,9
20151001|2015-07-10 07:00,10,21.15,21.15,21.15,21.15,18
20151001|2015-07-10 07:30,10,21.15,21.15,21.15,21.15,3
20151001|2015-07-10 08:00,10,21.05,21.15,21.05,21.15,20
20151001|2015-07-10 08:30,10,21.25,21.5,21.15,21.5,433
20151001|2015-07-10 09:00,10,21.5,21.55,21.45,21.5,419
20151001|2015-07-10 09:30,10,21.45,21.55,21.45,21.45,330
20151001|2015-07-10 10:00,10,21.4,21.45,21.3,21.3,127
20151001|2015-07-10 10:30,10,21.3,21.3,21.25,21.25,8
20151001|2015-07-10 11:00,10,21.25,21.35,21.25,21.35,3
20151001|2015-07-10 13:00,10,21.35,21.35,21.25,21.25,210
20151001|2015-07-10 13:30,10,21.25,21.25,21.25,21.25,1
20151001|2015-07-13 02:00,13,20.9,20.95,20.85,20.95,13
20151001|2015-07-13 02:30,13,20.95,20.95,20.95,20.95,40
20151001|2015-07-13 03:30,13,21.05,21.05,21.05,21.05,2
20151001|2015-07-13 07:30,13,21.05,21.05,21.05,21.05,8
20151001|2015-07-13 08:00,13,21,21.05,21,21.05,3
20151001|2015-07-13 08:30,13,20.9,20.9,20.85,20.85,31
20151001|2015-07-13 09:00,13,20.8,20.9,20.8,20.8,144
20151001|2015-07-13 09:30,13,20.7,20.7,20.7,20.7,5
20151001|2015-07-13 10:00,13,20.7,20.8,20.7,20.8,370
20151001|2015-07-13 10:30,13,20.8,20.85,20.8,20.85,7
20151001|2015-07-13 14:30,13,20.9,20.9,20.9,20.9,1
20151001|2015-07-14 02:00,14,20.85,20.85,20.05,20.05,281
20151001|2015-07-14 02:30,14,20.65,20.7,20.65,20.7,6
20151001|2015-07-14 03:00,14,20.75,20.85,20.75,20.85,209
20151001|2015-07-14 04:30,14,20.9,20.9,20.9,20.9,1
20151001|2015-07-14 05:30,14,20.9,20.9,20.9,20.9,6
20151001|2015-07-14 06:30,14,20.9,20.9,20.8,20.8,203
20151001|2015-07-14 08:00,14,20.9,20.9,20.85,20.85,3
20151001|2015-07-14 09:30,14,20.75,20.75,20.7,20.7,135
20151001|2015-07-14 10:00,14,20.75,20.8,20.7,20.75,177
20151001|2015-07-14 10:30,14,20.75,20.75,20.75,20.75,2
20151001|2015-07-14 14:30,14,20.7,20.7,20.7,20.7,4
20151001|2015-07-15 02:00,15,20.7,20.7,20.7,20.7,66
20151001|2015-07-15 04:00,15,20.95,20.95,20.85,20.85,22
20151001|2015-07-15 05:00,15,20.9,20.9,20.9,20.9,103
20151001|2015-07-15 05:30,15,20.9,20.9,20.8,20.8,9
20151001|2015-07-15 06:30,15,20.8,20.8,20.8,20.8,2
20151001|2015-07-15 07:30,15,20.85,20.85,20.85,20.85,3
20151001|2015-07-15 08:00,15,20.9,20.9,20.9,20.9,4
20151001|2015-07-15 09:00,15,20.85,20.85,20.85,20.85,1
20151001|2015-07-15 09:30,15,20.8,20.8,20.8,20.8,45
20151001|2015-07-15 10:00,15,20.8,20.85,20.8,20.85,55
20151001|2015-07-15 10:30,15,20.8,20.8,20.8,20.8,9
20151001|2015-07-15 12:30,15,20.9,20.9,20.9,20.9,40
20151001|2015-07-15 13:30,15,21,21.15,21,21.1,41
20151001|2015-07-15 14:00,15,21.15,21.15,21.15,21.15,19
20151001|2015-07-16 02:00,16,20.85,20.85,20.75,20.75,14
20151001|2015-07-16 02:30,16,20.65,20.65,20.45,20.5,88
20151001|2015-07-16 05:30,16,20.4,20.4,20.4,20.4,6
20151001|2015-07-16 06:30,16,20.35,20.35,20.35,20.35,35
20151001|2015-07-16 08:00,16,20.35,20.35,20.35,20.35,55
20151001|2015-07-16 08:30,16,20.4,20.55,20.4,20.55,50
20151001|2015-07-16 09:00,16,20.5,20.5,20.5,20.5,1
20151001|2015-07-16 09:30,16,20.5,20.5,20.5,20.5,4
20151001|2015-07-16 10:00,16,20.45,20.65,20.45,20.65,430
20151001|2015-07-17 02:00,17,20.5,20.5,20.5,20.5,100
20151001|2015-07-17 02:30,17,20.6,20.6,20.6,20.6,120
20151001|2015-07-17 03:30,17,20.5,20.5,20.5,20.5,100
20151001|2015-07-17 05:00,17,20.6,20.6,20.6,20.6,100
20151001|2015-07-17 06:00,17,20.6,20.6,20.6,20.6,48
20151001|2015-07-17 06:30,17,20.6,20.6,20.6,20.6,10
20151001|2015-07-17 07:00,17,20.6,20.6,20.6,20.6,8
20151001|2015-07-17 07:30,17,20.65,20.65,20.65,20.65,49
20151001|2015-07-17 08:00,17,20.65,20.65,20.65,20.65,74
20151001|2015-07-17 08:30,17,20.75,20.75,20.75,20.75,5
20151001|2015-07-17 09:00,17,20.7,20.7,20.7,20.7,19
20151001|2015-07-17 09:30,17,20.65,20.65,20.65,20.65,29
20151001|2015-07-17 10:00,17,20.65,20.65,20.65,20.65,167
20151001|2015-07-20 03:30,20,20.4,20.4,20.4,20.4,2
20151001|2015-07-20 04:30,20,20.3,20.35,20.3,20.35,51
20151001|2015-07-20 07:00,20,20.45,20.45,20.4,20.4,99
20151001|2015-07-20 07:30,20,20.4,20.4,20.4,20.4,12
20151001|2015-07-20 08:00,20,20.5,20.5,20.4,20.5,566
20151001|2015-07-20 08:30,20,20.5,20.5,20.5,20.5,2
20151001|2015-07-20 09:00,20,20.7,20.7,20.5,20.5,203
20151001|2015-07-20 09:30,20,20.5,20.5,20.5,20.5,23
20151001|2015-07-20 10:00,20,20.5,20.55,20.45,20.55,260
20151001|2015-07-21 03:00,21,20.3,20.3,20.3,20.3,143
20151001|2015-07-21 03:30,21,20.25,20.25,20.25,20.25,117
20151001|2015-07-21 05:30,21,20.25,20.25,20.25,20.25,10
20151001|2015-07-21 07:00,21,20.3,20.3,20.3,20.3,15
20151001|2015-07-21 07:30,21,20.3,20.3,20.3,20.3,59
20151001|2015-07-21 08:00,21,20.3,20.5,20.3,20.5,40
20151001|2015-07-21 08:30,21,20.45,20.5,20.45,20.45,241
20151001|2015-07-21 09:00,21,20.45,20.55,20.45,20.5,34
20151001|2015-07-21 09:30,21,20.55,20.65,20.55,20.6,235
20151001|2015-07-21 10:00,21,20.6,20.8,20.6,20.75,504
20151001|2015-07-22 02:30,22,20.7,20.7,20.55,20.55,203
20151001|2015-07-22 03:00,22,20.6,20.6,20.55,20.55,178
20151001|2015-07-22 03:30,22,20.5,20.5,20.5,20.5,27
20151001|2015-07-22 04:00,22,20.55,20.55,20.55,20.55,4
20151001|2015-07-22 04:30,22,20.6,20.6,20.6,20.6,7
20151001|2015-07-22 06:30,22,20.6,20.65,20.6,20.65,66
20151001|2015-07-22 07:30,22,20.65,20.65,20.6,20.6,42
20151001|2015-07-22 08:00,22,20.6,20.7,20.6,20.7,4
20151001|2015-07-22 08:30,22,20.6,20.7,20.5,20.55,115
20151001|2015-07-22 09:00,22,20.55,20.55,20.5,20.55,64
20151001|2015-07-22 09:30,22,20.55,20.6,20.55,20.6,15
20151001|2015-07-22 10:00,22,20.65,20.65,20.4,20.45,1166
20151001|2015-07-22 10:30,22,20.5,20.55,20.5,20.5,30
20151001|2015-07-22 13:30,22,20.45,20.45,20.45,20.45,2
20151001|2015-07-22 14:00,22,20.4,20.4,20.4,20.4,2
20151001|2015-07-22 14:30,22,20.4,20.4,20.4,20.4,8
20151001|2015-07-23 02:00,23,20.4,20.4,20.4,20.4,56
20151001|2015-07-23 02:30,23,20.45,20.45,20.35,20.35,155
20151001|2015-07-23 03:00,23,20.4,20.45,20.4,20.45,21
20151001|2015-07-23 06:00,23,20.4,20.4,20.4,20.4,1
20151001|2015-07-23 07:00,23,20.45,20.55,20.45,20.5,88
20151001|2015-07-23 08:00,23,20.5,20.5,20.5,20.5,18
20151001|2015-07-23 08:30,23,20.5,20.55,20.5,20.55,22
20151001|2015-07-23 09:00,23,20.5,20.5,20.45,20.45,135
20151001|2015-07-23 09:30,23,20.4,20.4,20.35,20.4,216
20151001|2015-07-23 10:00,23,20.45,20.6,20.45,20.6,1227
20151001|2015-07-23 10:30,23,20.5,20.55,20.5,20.55,106
20151001|2015-07-23 11:00,23,20.55,20.55,20.55,20.55,4
20151001|2015-07-23 12:00,23,20.6,20.6,20.6,20.6,47
20151001|2015-07-23 12:30,23,20.55,20.55,20.55,20.55,50
20151001|2015-07-23 13:30,23,20.55,20.55,20.55,20.55,8
20151001|2015-07-23 14:00,23,20.6,20.6,20.6,20.6,41
20151001|2015-07-24 02:00,24,20.55,20.55,20.45,20.45,33
20151001|2015-07-24 03:00,24,20.5,20.5,20.45,20.45,189
20151001|2015-07-24 03:30,24,20.35,20.4,20.35,20.35,356
20151001|2015-07-24 04:00,24,20.35,20.4,20.35,20.4,156
20151001|2015-07-24 04:30,24,20.4,20.4,20.35,20.35,45
20151001|2015-07-24 05:00,24,20.4,20.4,20.35,20.4,76
20151001|2015-07-24 05:30,24,20.4,20.4,20.35,20.35,25
20151001|2015-07-24 06:00,24,20.4,20.4,20.4,20.4,12
20151001|2015-07-24 07:00,24,20.4,20.4,20.4,20.4,113
20151001|2015-07-24 07:30,24,20.4,20.4,20.35,20.35,77
20151001|2015-07-24 08:00,24,20.45,20.45,20.45,20.45,149
20151001|2015-07-24 08:30,24,20.45,20.45,20.4,20.4,845
20151001|2015-07-24 09:00,24,20.45,20.55,20.45,20.55,51
20151001|2015-07-24 09:30,24,20.65,20.65,20.55,20.6,29
20151001|2015-07-24 10:00,24,20.55,20.6,20.55,20.6,284
20151001|2015-07-24 10:30,24,20.6,20.65,20.6,20.65,214
20151001|2015-07-24 11:30,24,20.7,20.75,20.7,20.75,33
20151001|2015-07-24 12:30,24,20.8,20.8,20.8,20.8,4
20151001|2015-07-24 14:00,24,20.9,20.95,20.9,20.95,15
20151001|2015-07-27 02:00,27,20.9,21,20.9,20.95,28
20151001|2015-07-27 02:30,27,21,21,21,21,2
20151001|2015-07-27 03:30,27,20.9,20.9,20.9,20.9,5
20151001|2015-07-27 04:00,27,20.85,20.85,20.8,20.8,28
20151001|2015-07-27 04:30,27,20.9,20.9,20.9,20.9,2
20151001|2015-07-27 05:00,27,20.9,20.9,20.85,20.85,14
20151001|2015-07-27 05:30,27,20.95,20.95,20.9,20.9,315
20151001|2015-07-27 06:00,27,21.05,21.05,21.05,21.05,2
20151001|2015-07-27 07:00,27,21.15,21.15,21,21,246
20151001|2015-07-27 08:00,27,20.95,21,20.95,21,182
20151001|2015-07-27 08:30,27,21.05,21.2,21.05,21.05,203
20151001|2015-07-27 09:00,27,21,21.15,20.95,21.1,136
20151001|2015-07-27 09:30,27,21,21.05,20.85,21.05,375
20151001|2015-07-27 10:00,27,21.05,21.2,20.95,21.1,399
20151001|2015-07-27 10:30,27,21.15,21.2,21.15,21.15,32
20151001|2015-07-27 12:00,27,21.25,21.3,21.25,21.3,7
20151001|2015-07-27 12:30,27,21.3,21.3,21.3,21.3,68
20151001|2015-07-27 13:30,27,21.25,21.25,21.25,21.25,9
20151001|2015-07-28 02:00,28,20.95,21.05,20.9,21.05,108
20151001|2015-07-28 03:30,28,21,21,20.9,20.9,112
20151001|2015-07-28 04:30,28,20.8,20.8,20.7,20.7,13
20151001|2015-07-28 05:00,28,20.75,20.75,20.7,20.7,3
20151001|2015-07-28 05:30,28,20.75,20.75,20.75,20.75,12
20151001|2015-07-28 06:00,28,20.75,20.75,20.75,20.75,10
20151001|2015-07-28 06:30,28,20.7,20.7,20.65,20.65,103
20151001|2015-07-28 07:30,28,20.85,20.85,20.85,20.85,17
20151001|2015-07-28 08:00,28,20.95,20.95,20.9,20.9,11
20151001|2015-07-28 08:30,28,20.95,20.95,20.9,20.95,292
20151001|2015-07-28 09:00,28,20.95,21,20.95,21,42
20151001|2015-07-28 09:30,28,20.9,20.9,20.7,20.7,41
20151001|2015-07-28 10:00,28,20.7,20.75,20.65,20.7,292
20151001|2015-07-28 10:30,28,20.7,20.7,20.65,20.7,166
20151001|2015-07-28 11:30,28,20.65,20.65,20.65,20.65,14
20151001|2015-07-28 14:00,28,20.55,20.55,20.55,20.55,1
20151001|2015-07-29 02:00,29,20.4,20.45,20.4,20.4,87
20151001|2015-07-29 02:30,29,20.35,20.45,20.35,20.45,52
20151001|2015-07-29 03:00,29,20.4,20.55,20.4,20.55,74
20151001|2015-07-29 03:30,29,20.5,20.5,20.5,20.5,26
20151001|2015-07-29 04:00,29,20.45,20.45,20.45,20.45,2
20151001|2015-07-29 05:30,29,20.5,20.5,20.5,20.5,37
20151001|2015-07-29 06:00,29,20.5,20.5,20.5,20.5,23
20151001|2015-07-29 07:30,29,20.5,20.55,20.5,20.55,10
20151001|2015-07-29 08:00,29,20.5,20.5,20.5,20.5,3
20151001|2015-07-29 08:30,29,20.5,20.5,20.45,20.5,73
20151001|2015-07-29 09:00,29,20.4,20.4,20.4,20.4,32
20151001|2015-07-29 09:30,29,20.4,20.4,20.4,20.4,48
20151001|2015-07-29 10:00,29,20.4,20.6,20.4,20.5,324
20151001|2015-07-29 10:30,29,20.5,20.5,20.5,20.5,7
20151001|2015-07-29 11:00,29,20.55,20.55,20.55,20.55,14
20151001|2015-07-29 13:00,29,20.5,20.5,20.5,20.5,3
20151001|2015-07-29 14:00,29,20.5,20.5,20.45,20.45,14
20151001|2015-07-30 02:00,30,20.5,20.5,20.5,20.5,14
20151001|2015-07-30 02:30,30,20.6,20.6,20.6,20.6,34
20151001|2015-07-30 03:00,30,20.6,20.6,20.6,20.6,9
20151001|2015-07-30 03:30,30,20.6,20.6,20.55,20.55,13
20151001|2015-07-30 05:00,30,20.5,20.5,20.45,20.45,12
20151001|2015-07-30 05:30,30,20.5,20.5,20.5,20.5,1
20151001|2015-07-30 06:00,30,20.5,20.5,20.5,20.5,47
20151001|2015-07-30 06:30,30,20.45,20.45,20.45,20.45,24
20151001|2015-07-30 07:00,30,20.5,20.5,20.5,20.5,5
20151001|2015-07-30 07:30,30,20.55,20.55,20.55,20.55,10
20151001|2015-07-30 08:30,30,20.55,20.9,20.55,20.85,211
20151001|2015-07-30 09:00,30,20.85,20.9,20.8,20.8,84
20151001|2015-07-30 09:30,30,20.75,20.85,20.75,20.85,12
20151001|2015-07-30 10:00,30,20.75,20.75,20.65,20.7,302
20151001|2015-07-30 10:30,30,20.65,20.65,20.55,20.6,306
20151001|2015-07-30 11:00,30,20.6,20.6,20.6,20.6,9
20151001|2015-07-30 14:00,30,20.6,20.65,20.6,20.65,22
20151001|2015-07-31 02:00,31,20.55,20.55,20.55,20.55,10
20151001|2015-07-31 02:30,31,20.45,20.45,20.4,20.4,21
20151001|2015-07-31 03:00,31,20.45,20.45,20.45,20.45,100
20151001|2015-07-31 03:30,31,20.45,20.45,20.4,20.4,46
20151001|2015-07-31 04:00,31,20.45,20.45,20.45,20.45,53
20151001|2015-07-31 04:30,31,20.5,20.5,20.5,20.5,18
20151001|2015-07-31 05:30,31,20.5,20.5,20.5,20.5,25
20151001|2015-07-31 06:00,31,20.5,20.5,20.5,20.5,40
20151001|2015-07-31 07:00,31,20.5,20.5,20.5,20.5,17
20151001|2015-07-31 07:30,31,20.5,20.5,20.45,20.45,18
20151001|2015-07-31 08:00,31,20.45,20.5,20.45,20.5,14
20151001|2015-07-31 08:30,31,20.5,20.55,20.5,20.55,48
20151001|2015-07-31 09:00,31,20.5,20.5,20.4,20.4,25
20151001|2015-07-31 09:30,31,20.45,20.45,20.35,20.35,23
20151001|2015-07-31 10:00,31,20.4,20.45,20.4,20.4,139
20151001|2015-07-31 10:30,31,20.45,20.45,20.45,20.45,98
20151001|2015-07-31 11:00,31,20.45,20.45,20.45,20.45,32
20151001|2015-07-31 11:30,31,20.45,20.45,20.45,20.45,20
20151001|2015-07-31 12:00,31,20.45,20.45,20.45,20.45,10
20151001|2015-07-31 12:30,31,20.45,20.45,20.45,20.45,65
20151001|2015-07-31 13:00,31,20.55,20.55,20.55,20.55,44
20151001|2015-07-31 14:00,31,20.5,20.5,20.4,20.4,22
20151001|2015-08-03 02:30,3,20.4,20.4,20.35,20.35,16
20151001|2015-08-03 03:00,3,20.35,20.4,20.35,20.4,36
20151001|2015-08-03 03:30,3,20.35,20.35,20.35,20.35,20
20151001|2015-08-03 04:00,3,20.3,20.3,20.3,20.3,13
20151001|2015-08-03 04:30,3,20.35,20.35,20.35,20.35,6
20151001|2015-08-03 05:00,3,20.35,20.35,20.35,20.35,1
20151001|2015-08-03 05:30,3,20.3,20.3,20.25,20.25,62
20151001|2015-08-03 08:30,3,20.3,20.35,20.3,20.3,56
20151001|2015-08-03 09:00,3,20.3,20.3,20.3,20.3,32
20151001|2015-08-03 09:30,3,20.3,20.3,20.3,20.3,4
20151001|2015-08-03 10:00,3,20.3,20.3,20.1,20.25,572
20151001|2015-08-03 10:30,3,20.15,20.2,20.15,20.2,14
20151001|2015-08-03 11:30,3,20.25,20.25,20.25,20.25,44
20151001|2015-08-03 12:00,3,20.45,20.45,20.45,20.45,23
20151001|2015-08-03 13:00,3,20.5,20.5,20.5,20.5,1
20151001|2015-08-03 13:30,3,20.5,20.5,20.45,20.45,11
20151001|2015-08-03 14:00,3,20.4,20.4,20.4,20.4,1
20151001|2015-08-04 02:00,4,20.2,20.3,20.2,20.25,131
20151001|2015-08-04 02:30,4,20.25,20.25,20.2,20.2,41
20151001|2015-08-04 03:00,4,20.2,20.2,20.1,20.1,92
20151001|2015-08-04 03:30,4,20.1,20.1,20.1,20.1,32
20151001|2015-08-04 04:00,4,20.1,20.1,20.1,20.1,12
20151001|2015-08-04 05:00,4,20.1,20.1,20.1,20.1,13
20151001|2015-08-04 05:30,4,20.1,20.15,20.1,20.15,21
20151001|2015-08-04 06:30,4,20.15,20.15,20.1,20.1,41
20151001|2015-08-04 07:30,4,20.15,20.15,20.1,20.1,16
20151001|2015-08-04 08:00,4,20.1,20.15,20.1,20.15,49
20151001|2015-08-04 08:30,4,20.1,20.15,20.1,20.15,109
20151001|2015-08-04 09:00,4,20.1,20.1,20.1,20.1,20
20151001|2015-08-04 09:30,4,20.05,20.1,20.05,20.1,266
20151001|2015-08-04 10:00,4,20.1,20.1,20,20,654
20151001|2015-08-04 10:30,4,20,20.05,20,20.05,9
20151001|2015-08-04 11:00,4,20.05,20.05,20,20.05,71
20151001|2015-08-04 11:30,4,20,20.1,20,20.1,17
20151001|2015-08-04 12:00,4,20.05,20.1,20.05,20.1,24
20151001|2015-08-04 12:30,4,20.1,20.1,20.1,20.1,25
20151001|2015-08-04 13:00,4,20.1,20.1,20.1,20.1,12
20151001|2015-08-04 13:30,4,20.1,20.1,20.1,20.1,6
20151001|2015-08-05 02:00,5,20,20,19.9,19.9,145
20151001|2015-08-05 02:30,5,19.9,19.9,19.8,19.9,88
20151001|2015-08-05 03:00,5,19.9,19.9,19.8,19.8,250
20151001|2015-08-05 03:30,5,19.85,19.85,19.85,19.85,52
20151001|2015-08-05 04:00,5,19.85,19.85,19.85,19.85,50
20151001|2015-08-05 04:30,5,19.8,19.85,19.8,19.85,168
20151001|2015-08-05 05:00,5,19.85,19.9,19.85,19.9,36
20151001|2015-08-05 05:30,5,19.8,19.8,19.8,19.8,23
20151001|2015-08-05 06:30,5,19.8,19.8,19.8,19.8,3
20151001|2015-08-05 07:30,5,19.75,19.75,19.75,19.75,16
20151001|2015-08-05 08:00,5,19.8,19.8,19.8,19.8,13
20151001|2015-08-05 08:30,5,19.75,19.75,19.7,19.7,69
20151001|2015-08-05 09:00,5,19.7,19.75,19.65,19.7,487
20151001|2015-08-05 09:30,5,19.7,19.75,19.7,19.75,232
20151001|2015-08-05 10:00,5,19.8,19.8,19.7,19.7,438
20151001|2015-08-05 10:30,5,19.75,19.75,19.75,19.75,90
20151001|2015-08-05 11:30,5,19.9,19.9,19.9,19.9,3
20151001|2015-08-05 12:30,5,20,20,20,20,56
20151001|2015-08-05 13:00,5,20,20,20,20,3
20151001|2015-08-05 13:30,5,20,20,19.95,19.95,18
20151001|2015-08-05 14:00,5,20,20,20,20,43
20151001|2015-08-06 02:00,6,19.95,20.05,19.9,20.05,69
20151001|2015-08-06 02:30,6,19.95,19.95,19.9,19.9,85
20151001|2015-08-06 03:00,6,19.85,19.9,19.85,19.85,87
20151001|2015-08-06 04:00,6,19.9,19.9,19.9,19.9,8
20151001|2015-08-06 04:30,6,19.9,19.9,19.9,19.9,13
20151001|2015-08-06 05:00,6,19.85,19.85,19.85,19.85,2
20151001|2015-08-06 05:30,6,19.85,19.9,19.85,19.85,126
20151001|2015-08-06 06:00,6,19.85,19.9,19.85,19.85,133
20151001|2015-08-06 06:30,6,19.85,19.85,19.75,19.75,65
20151001|2015-08-06 07:00,6,19.75,19.85,19.75,19.85,95
20151001|2015-08-06 07:30,6,19.8,19.85,19.8,19.8,23
20151001|2015-08-06 08:30,6,19.8,19.85,19.8,19.85,133
20151001|2015-08-06 09:00,6,19.95,19.95,19.9,19.9,28
20151001|2015-08-06 09:30,6,20.05,20.05,19.9,20,76
20151001|2015-08-06 10:00,6,20.05,20.15,20.05,20.1,381
20151001|2015-08-06 10:30,6,20.15,20.35,20.15,20.35,128
20151001|2015-08-06 11:00,6,20.35,20.35,20.35,20.35,5
20151001|2015-08-06 12:00,6,20.15,20.15,20.1,20.1,25
20151001|2015-08-06 12:30,6,20.1,20.1,20.1,20.1,22
20151001|2015-08-06 13:00,6,20.1,20.1,20.1,20.1,50
20151001|2015-08-06 13:30,6,20.05,20.1,20.05,20.1,15
20151001|2015-08-06 14:00,6,20.1,20.2,20.1,20.2,94
20151001|2015-08-06 14:30,6,20.05,20.05,20.05,20.05,10
20151001|2015-08-07 02:00,7,20.2,20.25,20.2,20.2,35
20151001|2015-08-07 02:30,7,20.25,20.25,20.2,20.2,69
20151001|2015-08-07 03:00,7,20.2,20.2,20.2,20.2,1
20151001|2015-08-07 03:30,7,20.15,20.15,20.15,20.15,3
20151001|2015-08-07 04:30,7,20.15,20.15,20.15,20.15,10
20151001|2015-08-07 05:00,7,20.2,20.2,20.2,20.2,1
20151001|2015-08-07 05:30,7,20.2,20.2,20.2,20.2,48
20151001|2015-08-07 06:00,7,20.2,20.25,20.2,20.25,69
20151001|2015-08-07 06:30,7,20.25,20.25,20.25,20.25,31
20151001|2015-08-07 07:00,7,20.25,20.25,20.25,20.25,24
20151001|2015-08-07 07:30,7,20.15,20.2,20.05,20.1,209
20151001|2015-08-07 08:00,7,20.05,20.2,20.05,20.15,73
20151001|2015-08-07 08:30,7,20.25,20.3,20.1,20.1,92
20151001|2015-08-07 09:00,7,20.15,20.2,20.15,20.2,57
20151001|2015-08-07 09:30,7,20.15,20.2,20.1,20.2,105
20151001|2015-08-07 10:00,7,20.2,20.4,20.15,20.4,186
20151001|2015-08-07 10:30,7,20.4,20.4,20.4,20.4,40
20151001|2015-08-07 11:00,7,20.35,20.4,20.35,20.4,23
20151001|2015-08-07 14:00,7,20.2,20.2,20.2,20.2,10
20151001|2015-08-07 14:30,7,20.25,20.25,20.15,20.15,7
20151001|2015-08-10 02:00,10,20.35,20.35,20.1,20.15,28
20151001|2015-08-10 02:30,10,20.15,20.15,20.15,20.15,3
20151001|2015-08-10 03:00,10,20.2,20.25,20.2,20.25,155
20151001|2015-08-10 03:30,10,20.2,20.2,20.15,20.15,29
20151001|2015-08-10 04:00,10,20.15,20.15,20.15,20.15,46
20151001|2015-08-10 05:00,10,20.1,20.1,20.1,20.1,1
20151001|2015-08-10 05:30,10,20.1,20.1,20.1,20.1,43
20151001|2015-08-10 07:00,10,20.05,20.05,20.05,20.05,50
20151001|2015-08-10 07:30,10,20,20,20,20,1
20151001|2015-08-10 08:00,10,20.05,20.1,20.05,20.1,19
20151001|2015-08-10 08:30,10,20.05,20.1,20.05,20.05,120
20151001|2015-08-10 09:00,10,20.05,20.05,20.05,20.05,52
20151001|2015-08-10 09:30,10,20.05,20.05,20.05,20.05,34
20151001|2015-08-10 10:00,10,20,20.05,20,20,293
20151001|2015-08-10 10:30,10,20,20,19.95,19.95,17
20151001|2015-08-10 11:30,10,20.1,20.1,20.1,20.1,2
20151001|2015-08-10 12:00,10,20,20,19.95,19.95,26
20151001|2015-08-10 14:00,10,19.95,19.95,19.95,19.95,4
20151001|2015-08-10 14:30,10,19.9,19.95,19.9,19.95,17
20151001|2015-08-11 02:00,11,20.15,20.2,20.15,20.2,10
20151001|2015-08-11 02:30,11,20.25,20.25,20.25,20.25,78
20151001|2015-08-11 03:00,11,20.15,20.15,20.15,20.15,4
20151001|2015-08-11 03:30,11,20.15,20.15,20.15,20.15,6
20151001|2015-08-11 05:30,11,20.35,20.4,20.35,20.35,13
20151001|2015-08-11 06:00,11,20.4,20.4,20.3,20.3,29
20151001|2015-08-11 06:30,11,20.4,20.4,20.4,20.4,3
20151001|2015-08-11 07:00,11,20.45,20.5,20.45,20.5,25
20151001|2015-08-11 07:30,11,20.5,20.6,20.5,20.6,6
20151001|2015-08-11 08:00,11,20.65,20.7,20.45,20.45,173
20151001|2015-08-11 08:30,11,20.45,20.45,20.35,20.4,75
20151001|2015-08-11 09:00,11,20.4,20.4,20.4,20.4,53
20151001|2015-08-11 09:30,11,20.3,20.3,20.25,20.3,255
20151001|2015-08-11 10:00,11,20.4,20.5,20.35,20.5,406
20151001|2015-08-11 10:30,11,20.5,20.6,20.45,20.6,117
20151001|2015-08-11 11:00,11,20.6,20.6,20.6,20.6,36
20151001|2015-08-11 11:30,11,20.55,20.55,20.55,20.55,3
20151001|2015-08-11 13:00,11,20.65,20.65,20.65,20.65,4
20151001|2015-08-11 13:30,11,20.65,20.65,20.65,20.65,1
20151001|2015-08-12 02:30,12,20.95,21.15,20.95,21.05,264
20151001|2015-08-12 03:00,12,21,21.1,20.95,20.95,69
20151001|2015-08-12 03:30,12,21.1,21.3,21.1,21.3,30
20151001|2015-08-12 04:00,12,21.3,21.4,21.25,21.25,232
20151001|2015-08-12 04:30,12,21.1,21.1,21.1,21.1,50
20151001|2015-08-12 05:00,12,21.2,21.2,21.05,21.05,111
20151001|2015-08-12 05:30,12,20.9,20.95,20.9,20.9,207
20151001|2015-08-12 06:00,12,20.95,21,20.95,20.95,100
20151001|2015-08-12 06:30,12,21.05,21.05,21,21,16
20151001|2015-08-12 07:00,12,20.95,21,20.95,21,217
20151001|2015-08-12 07:30,12,20.95,21.05,20.95,21.05,74
20151001|2015-08-12 08:00,12,21.05,21.15,21.05,21.15,25
20151001|2015-08-12 08:30,12,21.2,21.35,21.15,21.15,91
20151001|2015-08-12 09:00,12,21.15,21.3,21.15,21.25,100
20151001|2015-08-12 09:30,12,21.3,21.3,21.25,21.3,66
20151001|2015-08-12 10:00,12,21.25,21.35,21.25,21.35,105
20151001|2015-08-12 10:30,12,21.25,21.25,21.15,21.2,140
20151001|2015-08-12 11:00,12,21.15,21.15,21.15,21.15,31
20151001|2015-08-12 11:30,12,21.05,21.05,21,21.05,16
20151001|2015-08-12 13:00,12,20.9,21,20.9,21,22
20151001|2015-08-12 13:30,12,20.9,20.9,20.9,20.9,9
20151001|2015-08-12 14:30,12,20.75,20.75,20.7,20.7,21
20151001|2015-08-13 02:00,13,20.65,20.8,20.65,20.8,285
20151001|2015-08-13 02:30,13,20.75,20.8,20.7,20.75,158
20151001|2015-08-13 03:00,13,20.75,20.8,20.75,20.8,64
20151001|2015-08-13 03:30,13,20.8,20.8,20.7,20.7,152
20151001|2015-08-13 04:00,13,20.7,20.7,20.65,20.7,119
20151001|2015-08-13 04:30,13,20.75,20.75,20.7,20.7,30
20151001|2015-08-13 06:00,13,20.75,20.75,20.75,20.75,196
20151001|2015-08-13 06:30,13,20.75,20.8,20.75,20.8,48
20151001|2015-08-13 07:30,13,20.75,20.75,20.75,20.75,62
20151001|2015-08-13 08:00,13,20.8,20.8,20.8,20.8,1
20151001|2015-08-13 08:30,13,20.8,20.8,20.75,20.75,11
20151001|2015-08-13 09:00,13,20.9,20.95,20.9,20.95,295
20151001|2015-08-13 09:30,13,20.9,20.95,20.85,20.85,43
20151001|2015-08-13 10:00,13,20.95,21,20.8,20.9,488
20151001|2015-08-13 10:30,13,20.85,20.85,20.75,20.75,227
20151001|2015-08-13 11:30,13,20.75,20.75,20.75,20.75,9
20151001|2015-08-13 12:00,13,20.75,20.75,20.75,20.75,10
20151001|2015-08-13 12:30,13,20.75,20.75,20.75,20.75,13
20151001|2015-08-13 13:00,13,20.75,20.75,20.75,20.75,10
20151001|2015-08-13 14:30,13,20.8,20.8,20.8,20.8,42
20151001|2015-08-14 02:00,14,20.7,20.7,20.6,20.6,45
20151001|2015-08-14 02:30,14,20.6,20.6,20.5,20.5,177
20151001|2015-08-14 03:00,14,20.55,20.55,20.55,20.55,10
20151001|2015-08-14 03:30,14,20.55,20.55,20.55,20.55,10
20151001|2015-08-14 04:00,14,20.65,20.7,20.65,20.7,69
20151001|2015-08-14 04:30,14,20.7,20.75,20.7,20.75,35
20151001|2015-08-14 05:00,14,20.75,20.8,20.75,20.8,132
20151001|2015-08-14 06:00,14,20.9,20.9,20.9,20.9,2
20151001|2015-08-14 07:30,14,20.85,20.85,20.85,20.85,2
20151001|2015-08-14 08:00,14,20.85,20.85,20.85,20.85,18
20151001|2015-08-14 08:30,14,20.85,20.85,20.8,20.8,281
20151001|2015-08-14 09:00,14,20.85,20.95,20.85,20.95,56
20151001|2015-08-14 09:30,14,20.95,20.95,20.95,20.95,18
20151001|2015-08-14 10:00,14,20.9,20.95,20.9,20.95,241
20151001|2015-08-14 10:30,14,20.95,20.95,20.85,20.85,194
20151001|2015-08-14 11:00,14,20.85,20.85,20.85,20.85,33
20151001|2015-08-14 13:00,14,20.8,20.8,20.8,20.8,3
20151001|2015-08-14 14:00,14,20.8,20.8,20.7,20.7,4
20151001|2015-08-14 14:30,14,20.75,20.75,20.75,20.75,5
20151001|2015-08-17 02:00,17,20.8,20.8,20.75,20.8,15
20151001|2015-08-17 02:30,17,20.85,20.95,20.85,20.95,150
20151001|2015-08-17 03:00,17,20.95,20.95,20.9,20.95,43
20151001|2015-08-17 03:30,17,20.95,20.95,20.9,20.9,106
20151001|2015-08-17 04:00,17,20.9,20.95,20.9,20.95,93
20151001|2015-08-17 04:30,17,20.95,20.95,20.95,20.95,95
20151001|2015-08-17 05:30,17,20.95,20.95,20.95,20.95,2
20151001|2015-08-17 06:00,17,20.95,20.95,20.95,20.95,28
20151001|2015-08-17 06:30,17,20.95,20.95,20.9,20.95,172
20151001|2015-08-17 07:00,17,21,21.25,21,21.25,330
20151001|2015-08-17 07:30,17,21.3,21.55,21.3,21.4,513
20151001|2015-08-17 08:00,17,21.35,21.35,21.35,21.35,11
20151001|2015-08-17 08:30,17,21.35,21.4,21.35,21.35,202
20151001|2015-08-17 09:00,17,21.2,21.2,20.95,21,839
20151001|2015-08-17 09:30,17,20.95,21,20.95,20.95,74
20151001|2015-08-17 10:00,17,20.85,20.9,20.8,20.8,1077
20151001|2015-08-17 10:30,17,20.85,20.95,20.85,20.85,257
20151001|2015-08-17 13:30,17,20.9,20.9,20.9,20.9,1
20151001|2015-08-17 14:00,17,20.9,20.9,20.9,20.9,2
20151001|2015-08-18 02:30,18,20.9,20.9,20.9,20.9,3
20151001|2015-08-18 03:00,18,20.95,20.95,20.95,20.95,40
20151001|2015-08-18 03:30,18,20.95,20.95,20.95,20.95,2
20151001|2015-08-18 05:00,18,21.05,21.05,21.05,21.05,1
20151001|2015-08-18 05:30,18,21.05,21.05,21.05,21.05,40
20151001|2015-08-18 06:00,18,21.05,21.05,21.05,21.05,10
20151001|2015-08-18 06:30,18,21.05,21.05,21.05,21.05,53
20151001|2015-08-18 07:00,18,21,21,21,21,19
20151001|2015-08-18 07:30,18,21.05,21.05,21.05,21.05,1
20151001|2015-08-18 08:00,18,21,21,21,21,45
20151001|2015-08-18 08:30,18,21.05,21.1,21.05,21.05,36
20151001|2015-08-18 09:00,18,21.1,21.1,21,21,51
20151001|2015-08-18 09:30,18,21.05,21.1,21,21.05,63
20151001|2015-08-18 10:00,18,21.05,21.15,21,21.1,896
20151001|2015-08-18 10:30,18,21.1,21.1,21.05,21.05,25
20151001|2015-08-18 11:00,18,21.05,21.05,21.05,21.05,2
20151001|2015-08-18 11:30,18,21.05,21.05,21.05,21.05,23
20151001|2015-08-18 12:00,18,21.05,21.05,21.05,21.05,65
20151001|2015-08-18 14:00,18,21.1,21.1,21.1,21.1,30
20151001|2015-08-18 14:30,18,21.1,21.1,21.05,21.05,34
20151001|2015-08-19 02:00,19,21.65,21.65,21.25,21.5,177
20151001|2015-08-19 02:30,19,21.5,21.5,21.45,21.5,99
20151001|2015-08-19 03:00,19,21.5,21.6,21.5,21.6,132
20151001|2015-08-19 03:30,19,21.55,21.55,21.4,21.5,51
20151001|2015-08-19 04:00,19,21.45,21.45,21.45,21.45,99
20151001|2015-08-19 04:30,19,21.4,21.4,21.35,21.35,620
20151001|2015-08-19 05:00,19,21.3,21.3,21.2,21.2,26
20151001|2015-08-19 05:30,19,21.25,21.25,21.25,21.25,8
20151001|2015-08-19 06:00,19,21.15,21.25,21.15,21.25,20
20151001|2015-08-19 07:00,19,21.3,21.4,21.3,21.4,25
20151001|2015-08-19 07:30,19,21.35,21.35,21.3,21.3,85
20151001|2015-08-19 08:00,19,21.3,21.4,21.3,21.3,101
20151001|2015-08-19 08:30,19,21.25,21.5,21.25,21.4,445
20151001|2015-08-19 09:00,19,21.4,21.4,21.2,21.3,172
20151001|2015-08-19 09:30,19,21.3,21.6,21.25,21.55,168
20151001|2015-08-19 10:00,19,21.5,21.7,21.5,21.65,643
20151001|2015-08-19 10:30,19,21.65,21.7,21.5,21.55,163
20151001|2015-08-19 12:30,19,21.4,21.4,21.4,21.4,2
20151001|2015-08-19 13:00,19,21.3,21.35,21.25,21.3,223
20151001|2015-08-19 13:30,19,21.4,21.4,21.4,21.4,5
20151001|2015-08-19 14:00,19,21.5,21.5,21.5,21.5,12
20151001|2015-08-19 14:30,19,21.6,21.6,21.6,21.6,9
20151001|2015-08-20 02:00,20,21.95,21.95,21.65,21.7,89
20151001|2015-08-20 02:30,20,21.65,21.7,21.6,21.7,192
20151001|2015-08-20 03:00,20,21.65,21.7,21.65,21.65,7
20151001|2015-08-20 03:30,20,21.7,21.8,21.7,21.8,38
20151001|2015-08-20 04:00,20,21.8,21.8,21.7,21.7,532
20151001|2015-08-20 04:30,20,21.65,21.65,21.65,21.65,35
20151001|2015-08-20 05:00,20,21.75,21.75,21.7,21.7,37
20151001|2015-08-20 05:30,20,21.7,21.7,21.6,21.65,670
20151001|2015-08-20 06:00,20,21.65,21.65,21.65,21.65,3
20151001|2015-08-20 06:30,20,21.7,21.7,21.5,21.6,292
20151001|2015-08-20 07:00,20,21.6,21.75,21.6,21.65,64
20151001|2015-08-20 07:30,20,21.65,21.65,21.5,21.6,136
20151001|2015-08-20 08:00,20,21.55,21.7,21.55,21.7,85
20151001|2015-08-20 08:30,20,21.7,21.8,21.65,21.75,158
20151001|2015-08-20 09:00,20,21.7,21.85,21.7,21.85,299
20151001|2015-08-20 09:30,20,21.9,21.9,21.75,21.8,241
20151001|2015-08-20 10:00,20,21.9,22,21.7,21.75,1646
20151001|2015-08-20 10:30,20,21.7,21.8,21.65,21.7,488
20151001|2015-08-20 11:00,20,21.7,21.75,21.7,21.75,19
20151001|2015-08-20 11:30,20,21.85,21.85,21.85,21.85,3
20151001|2015-08-20 12:00,20,21.7,21.7,21.7,21.7,4
20151001|2015-08-20 12:30,20,21.7,21.85,21.7,21.7,37
20151001|2015-08-20 13:00,20,21.75,21.75,21.75,21.75,2
20151001|2015-08-20 13:30,20,21.85,22,21.85,22,11
20151001|2015-08-20 14:30,20,21.85,21.85,21.85,21.85,2
20151001|2015-08-21 02:00,21,22.35,22.45,22.25,22.25,245
20151001|2015-08-21 02:30,21,22.25,22.6,22.2,22.25,453
20151001|2015-08-21 03:00,21,22.3,22.3,22.1,22.1,94
20151001|2015-08-21 03:30,21,22.1,22.2,22.1,22.1,60
20151001|2015-08-21 04:00,21,22.05,22.05,21.95,22,141
20151001|2015-08-21 04:30,21,22.05,22.2,22,22.2,60
20151001|2015-08-21 05:00,21,22.2,22.4,22,22.35,152
20151001|2015-08-21 05:30,21,22.35,22.4,22.25,22.3,111
20151001|2015-08-21 06:00,21,22.3,22.35,22.25,22.3,52
20151001|2015-08-21 06:30,21,22.25,22.35,22.15,22.35,69
20151001|2015-08-21 07:00,21,22.35,22.55,22.35,22.45,127
20151001|2015-08-21 07:30,21,22.45,22.5,22.3,22.35,160
20151001|2015-08-21 08:00,21,22.35,22.5,22.3,22.5,82
20151001|2015-08-21 08:30,21,22.45,22.6,22.25,22.4,277
20151001|2015-08-21 09:00,21,22.4,22.5,22.05,22.5,275
20151001|2015-08-21 09:30,21,22.5,22.9,22.5,22.85,289
20151001|2015-08-21 10:00,21,22.85,23.05,22.85,22.9,876
20151001|2015-08-21 10:30,21,22.95,23.1,22.85,22.85,304
20151001|2015-08-21 11:00,21,22.9,22.9,22.85,22.9,171
20151001|2015-08-21 11:30,21,22.95,23.05,22.95,23.05,17
20151001|2015-08-21 12:00,21,23.05,23.05,23,23,39
20151001|2015-08-21 12:30,21,23,23,22.9,22.95,8
20151001|2015-08-21 13:30,21,23.2,23.3,23.2,23.25,19
20151001|2015-08-21 14:00,21,23.25,23.25,23.25,23.25,1
20151001|2015-08-21 14:30,21,23.25,23.6,23.25,23.6,29
20151001|2015-08-24 02:00,24,25,25.15,24.55,24.55,465
20151001|2015-08-24 02:30,24,24.4,24.6,24.15,24.25,345
20151001|2015-08-24 03:00,24,24.1,24.2,24,24.15,211
20151001|2015-08-24 03:30,24,24.2,24.35,24.1,24.2,87
20151001|2015-08-24 04:00,24,24.1,24.15,23.75,23.8,907
20151001|2015-08-24 04:30,24,23.9,24.05,23.65,24.05,276
20151001|2015-08-24 05:00,24,24.1,24.65,24.1,24.65,161
20151001|2015-08-24 05:30,24,24.7,24.7,24.4,24.4,187
20151001|2015-08-24 06:00,24,24.4,24.45,24.3,24.45,362
20151001|2015-08-24 06:30,24,24.45,25,24.45,24.9,946
20151001|2015-08-24 07:00,24,25,25.2,24.75,25.1,434
20151001|2015-08-24 07:30,24,25.05,25.05,24.5,24.9,872
20151001|2015-08-24 08:00,24,25.15,26.2,25.15,25.55,298
20151001|2015-08-24 08:30,24,25.6,26.45,24.4,24.4,1793
20151001|2015-08-24 09:00,24,24.45,24.45,23.9,24.25,1384
20151001|2015-08-24 09:30,24,24.2,24.4,24,24.05,640
20151001|2015-08-24 10:00,24,24.05,24.55,24,24.4,1291
20151001|2015-08-24 10:30,24,24.4,24.4,24.15,24.25,654
20151001|2015-08-24 11:00,24,24.2,24.35,23.7,23.7,475
20151001|2015-08-24 11:30,24,23.7,23.8,23.6,23.75,23
20151001|2015-08-24 12:00,24,23.55,23.9,23.5,23.9,102
20151001|2015-08-24 12:30,24,24.05,24.2,24.05,24.2,63
20151001|2015-08-24 13:00,24,24.65,24.9,24.65,24.9,16
20151001|2015-08-24 13:30,24,24.65,25.4,24.65,25.25,104
20151001|2015-08-24 14:00,24,25.5,25.8,25.35,25.7,202
20151001|2015-08-24 14:30,24,25.6,25.6,24.5,24.5,15
20151001|2015-08-25 02:00,25,24.35,25.5,24.35,24.45,459
20151001|2015-08-25 02:30,25,24.5,24.5,24.15,24.35,427
20151001|2015-08-25 03:00,25,24.2,24.3,23.8,23.9,1909
20151001|2015-08-25 03:30,25,23.9,24.1,23.8,23.8,884
20151001|2015-08-25 04:00,25,23.85,24,23.6,23.75,182
20151001|2015-08-25 04:30,25,23.7,23.85,23.65,23.85,217
20151001|2015-08-25 05:00,25,23.8,24,23.3,23.3,382
20151001|2015-08-25 05:30,25,23.2,23.6,23.05,23.6,157
20151001|2015-08-25 06:00,25,23.6,23.65,23.2,23.25,258
20151001|2015-08-25 06:30,25,23.35,23.65,23.2,23.45,130
20151001|2015-08-25 07:00,25,23.7,23.95,23.7,23.95,58
20151001|2015-08-25 07:30,25,23.75,23.85,23.65,23.7,75
20151001|2015-08-25 08:00,25,23.7,23.75,23.6,23.65,117
20151001|2015-08-25 08:30,25,23.8,23.9,23.8,23.85,122
20151001|2015-08-25 09:00,25,23.9,23.95,23.8,23.9,67
20151001|2015-08-25 09:30,25,23.9,24,23.85,23.95,180
20151001|2015-08-25 10:00,25,23.9,23.95,23.7,23.95,750
20151001|2015-08-25 10:30,25,23.95,24.05,23.85,24.05,130
20151001|2015-08-25 12:30,25,24.55,24.75,24.55,24.6,48
20151001|2015-08-25 13:00,25,24.6,24.7,24.6,24.7,26
20151001|2015-08-25 14:00,25,24.7,24.95,24.7,24.95,19
20151001|2015-08-25 14:30,25,25.4,25.65,25.25,25.65,44
20151001|2015-08-26 02:00,26,25,25.05,24.9,24.9,108
20151001|2015-08-26 02:30,26,25.05,25.05,24.9,25,90
20151001|2015-08-26 03:00,26,24.9,24.9,24.2,24.5,363
20151001|2015-08-26 03:30,26,24.45,24.65,24.3,24.45,217
20151001|2015-08-26 04:00,26,24.45,24.6,24.4,24.5,61
20151001|2015-08-26 04:30,26,24.5,24.75,24.5,24.7,223
20151001|2015-08-26 05:00,26,24.55,24.7,24.55,24.65,253
20151001|2015-08-26 05:30,26,24.6,24.6,24.4,24.45,89
20151001|2015-08-26 06:00,26,24.45,24.45,24.35,24.35,613
20151001|2015-08-26 06:30,26,24.45,24.45,24.45,24.45,11
20151001|2015-08-26 07:00,26,24.5,24.6,24.45,24.45,426
20151001|2015-08-26 07:30,26,24.4,24.5,24.3,24.45,39
20151001|2015-08-26 08:00,26,24.4,24.5,24.35,24.5,110
20151001|2015-08-26 08:30,26,24.55,25.2,24.5,25,1080
20151001|2015-08-26 09:00,26,25,25.1,24.85,24.9,186
20151001|2015-08-26 09:30,26,24.9,25.1,24.9,25.1,22
20151001|2015-08-26 10:00,26,25.05,25.2,25.05,25.2,951
20151001|2015-08-26 10:30,26,25.15,25.5,25.15,25.5,293
20151001|2015-08-26 11:00,26,25.5,25.5,25.3,25.3,25
20151001|2015-08-26 11:30,26,25.6,25.75,25.55,25.55,43
20151001|2015-08-26 12:00,26,25.3,25.3,25.1,25.15,66
20151001|2015-08-26 13:30,26,25.05,25.05,24.8,24.8,3
20151001|2015-08-26 14:00,26,24.35,24.35,24.35,24.35,9
20151001|2015-08-26 14:30,26,24.35,24.35,24.35,24.35,96
20151001|2015-08-27 02:00,27,24.4,24.45,24.1,24.1,88
20151001|2015-08-27 02:30,27,24.1,24.15,23.85,24,135
20151001|2015-08-27 03:00,27,24,24.05,23.85,23.85,96
20151001|2015-08-27 03:30,27,23.9,23.9,23.65,23.7,161
20151001|2015-08-27 04:00,27,23.75,23.8,23.7,23.7,224
20151001|2015-08-27 04:30,27,23.7,23.75,23.7,23.75,4
20151001|2015-08-27 05:00,27,23.85,23.85,23.8,23.8,164
20151001|2015-08-27 05:30,27,23.85,24,23.85,24,569
20151001|2015-08-27 06:00,27,24.1,24.15,24.1,24.1,215
20151001|2015-08-27 06:30,27,24.05,24.15,23.95,24.15,344
20151001|2015-08-27 07:00,27,24.2,24.3,24.2,24.2,133
20151001|2015-08-27 07:30,27,24.3,24.3,24.15,24.15,39
20151001|2015-08-27 08:00,27,24.15,24.15,23.95,24,811
20151001|2015-08-27 08:30,27,23.95,24.3,23.95,24.25,423
20151001|2015-08-27 09:00,27,24.3,24.35,24.2,24.2,39
20151001|2015-08-27 09:30,27,24.25,24.25,24,24.1,167
20151001|2015-08-27 10:00,27,24.1,24.35,24,24.2,688
20151001|2015-08-27 10:30,27,24.25,24.25,24.2,24.25,157
20151001|2015-08-27 12:30,27,24.25,24.3,24.25,24.3,18
20151001|2015-08-27 13:00,27,24.65,24.85,24.65,24.85,54
20151001|2015-08-27 13:30,27,24.85,25.1,24.85,25.05,45
20151001|2015-08-27 14:00,27,25.2,25.2,25.15,25.15,13
20151001|2015-08-27 14:30,27,24.65,24.65,24.65,24.65,2
20151001|2015-08-28 02:00,28,24.55,24.85,24.55,24.75,66
20151001|2015-08-28 02:30,28,24.75,25.2,24.7,25.1,91
20151001|2015-08-28 03:00,28,25.05,25.15,24.95,25.05,52
20151001|2015-08-28 03:30,28,25.1,25.1,24.85,24.9,191
20151001|2015-08-28 04:00,28,24.85,24.95,24.75,24.75,285
20151001|2015-08-28 04:30,28,24.75,24.8,24.6,24.7,89
20151001|2015-08-28 05:00,28,24.65,24.75,24.55,24.75,53
20151001|2015-08-28 05:30,28,24.7,24.95,24.7,24.95,51
20151001|2015-08-28 06:00,28,24.85,25.15,24.8,24.95,343
20151001|2015-08-28 06:30,28,24.95,25.1,24.85,25.05,130
20151001|2015-08-28 07:00,28,25.05,25.15,24.95,24.95,77
20151001|2015-08-28 07:30,28,24.95,25.05,24.75,24.85,39
20151001|2015-08-28 08:00,28,24.85,25,24.85,24.95,208
20151001|2015-08-28 08:30,28,24.95,25.15,24.9,24.95,59
20151001|2015-08-28 09:00,28,24.9,25.25,24.9,25.1,1009
20151001|2015-08-28 09:30,28,25.1,25.25,25.05,25.25,65
20151001|2015-08-28 10:00,28,25.25,25.4,25.1,25.15,1076
20151001|2015-08-28 10:30,28,25.05,25.35,25.05,25.35,107
20151001|2015-08-28 11:00,28,25.35,25.35,25.35,25.35,2
20151001|2015-08-28 11:30,28,25.2,25.45,25.15,25.45,39
20151001|2015-08-28 13:30,28,26.1,26.1,26,26.1,11
20151001|2015-08-28 14:00,28,26.1,26.35,26.1,26.2,54
20151001|2015-08-28 14:30,28,26.25,26.35,25.95,25.95,31
20151001|2015-08-31 02:00,31,25.45,25.85,25.45,25.8,50
20151001|2015-08-31 02:30,31,25.7,25.9,25.7,25.8,157
20151001|2015-08-31 03:00,31,25.8,26.05,25.8,26.05,54
20151001|2015-08-31 03:30,31,26,26,25.9,25.9,26
20151001|2015-08-31 04:00,31,25.9,25.9,25.9,25.9,1
20151001|2015-08-31 04:30,31,25.8,25.85,25.8,25.85,4
20151001|2015-08-31 05:00,31,25.8,25.8,25.75,25.8,94
20151001|2015-08-31 05:30,31,25.8,25.8,25.7,25.7,64
20151001|2015-08-31 06:30,31,25.7,25.7,25.7,25.7,1
20151001|2015-08-31 07:30,31,26,26,26,26,34
20151001|2015-08-31 08:00,31,25.95,25.95,25.9,25.9,15
20151001|2015-08-31 08:30,31,25.9,26,25.8,25.9,77
20151001|2015-08-31 09:00,31,25.9,26.05,25.75,25.75,114
20151001|2015-08-31 09:30,31,25.75,26,25.7,25.95,67
20151001|2015-08-31 10:00,31,25.95,26.05,25.85,25.85,210
20151001|2015-08-31 10:30,31,26.05,26.05,25.75,25.75,68
20151001|2015-08-31 12:00,31,26,26,26,26,1
20151001|2015-08-31 12:30,31,26.05,26.15,26.05,26.15,59
20151001|2015-08-31 13:00,31,26.1,26.2,26.1,26.1,69
20151001|2015-08-31 13:30,31,26.15,26.2,26.15,26.2,18
20151001|2015-08-31 14:00,31,26.1,26.1,25.95,26,13
20151001|2015-08-31 14:30,31,25.95,26.15,25.9,26.1,17
20151001|2015-09-01 02:00,1,26.4,27.5,26.4,27.5,236
20151001|2015-09-01 02:30,1,27.55,28.25,27.45,27.75,583
20151001|2015-09-01 03:00,1,27.7,27.75,27.65,27.7,131
20151001|2015-09-01 03:30,1,27.7,28.05,27.7,27.8,646
20151001|2015-09-01 04:00,1,27.8,27.8,27.55,27.6,932
20151001|2015-09-01 04:30,1,27.65,27.65,27.65,27.65,11
20151001|2015-09-01 05:00,1,27.6,27.7,27.45,27.7,163
20151001|2015-09-01 05:30,1,27.55,27.7,27.3,27.4,84
20151001|2015-09-01 06:00,1,27.4,27.4,27.35,27.35,7
20151001|2015-09-01 06:30,1,27.65,27.65,27.65,27.65,4
20151001|2015-09-01 07:00,1,27.7,27.7,27.7,27.7,10
20151001|2015-09-01 07:30,1,27.8,28,27.75,28,188
20151001|2015-09-01 08:00,1,27.95,28,27.8,27.8,30
20151001|2015-09-01 08:30,1,27.8,27.8,27.3,27.55,192
20151001|2015-09-01 09:00,1,27.65,27.65,27.5,27.5,526
20151001|2015-09-01 09:30,1,27.5,27.75,27.3,27.7,418
20151001|2015-09-01 10:00,1,27.95,28.15,27.9,28.15,1065
20151001|2015-09-01 10:30,1,28.15,28.15,28,28.05,510
20151001|2015-09-01 11:00,1,28.1,28.1,28.1,28.1,4
20151001|2015-09-01 13:00,1,28.35,28.55,28.35,28.55,21
20151001|2015-09-01 13:30,1,28.55,28.55,28.4,28.4,9
20151001|2015-09-01 14:00,1,28.65,28.9,28.65,28.9,45
20151001|2015-09-01 14:30,1,29,29.55,29,29.1,232
20151001|2015-09-02 02:00,2,26.8,27.75,26.75,27.55,169
20151001|2015-09-02 02:30,2,27.55,27.55,27.3,27.5,315
20151001|2015-09-02 03:00,2,27.5,28.1,27.4,27.65,705
20151001|2015-09-02 03:30,2,27.75,27.9,27.65,27.9,249
20151001|2015-09-02 04:00,2,28,28.1,28,28.05,216
20151001|2015-09-02 04:30,2,28.15,28.45,28.15,28.25,351
20151001|2015-09-02 05:00,2,28.15,28.15,28.05,28.1,266
20151001|2015-09-02 05:30,2,28.1,28.25,27.95,28.1,84
20151001|2015-09-02 06:00,2,28.2,28.25,28.2,28.25,85
20151001|2015-09-02 06:30,2,28.15,28.3,28.15,28.3,23
20151001|2015-09-02 07:00,2,28.2,28.4,28.15,28.4,35
20151001|2015-09-02 07:30,2,28.4,28.4,28.2,28.2,65
20151001|2015-09-02 08:00,2,28.15,28.15,28.15,28.15,4
20151001|2015-09-02 08:30,2,28.05,28.4,28.05,28.4,56
20151001|2015-09-02 09:00,2,28.45,28.8,28.25,28.75,536
20151001|2015-09-02 09:30,2,28.8,28.9,28.7,28.75,344
20151001|2015-09-02 10:00,2,28.6,28.9,28.55,28.7,2169
20151001|2015-09-02 10:30,2,28.65,28.85,28.65,28.8,66
20151001|2015-09-02 11:00,2,28.95,28.95,28.7,28.7,20
20151001|2015-09-02 11:30,2,28.45,28.45,28.45,28.45,1
20151001|2015-09-02 12:00,2,28.5,28.5,28.35,28.4,22
20151001|2015-09-02 12:30,2,28.35,28.45,28.35,28.35,18
20151001|2015-09-02 13:00,2,28.15,28.15,28.05,28.05,10
20151001|2015-09-02 13:30,2,28,28.25,28,28.15,20
20151001|2015-09-02 14:00,2,28.2,28.2,28.2,28.2,2
20151001|2015-09-02 14:30,2,27.75,27.75,27.5,27.5,24
20151001|2015-09-03 02:00,3,27.4,27.5,27.25,27.25,260
20151001|2015-09-03 02:30,3,27.25,27.25,27.05,27.15,521
20151001|2015-09-03 03:00,3,27.15,27.2,27.1,27.1,223
20151001|2015-09-03 03:30,3,27.1,27.1,27,27.05,80
20151001|2015-09-03 04:00,3,27.15,27.2,27.1,27.15,277
20151001|2015-09-03 04:30,3,27.15,27.35,27.1,27.35,701
20151001|2015-09-03 05:00,3,27.35,27.45,27.35,27.4,188
20151001|2015-09-03 05:30,3,27.4,27.45,27.4,27.45,127
20151001|2015-09-03 06:00,3,27.5,27.5,27.4,27.5,228
20151001|2015-09-03 06:30,3,27.45,27.55,27.35,27.5,673
20151001|2015-09-03 07:00,3,27.5,27.6,27.35,27.45,245
20151001|2015-09-03 07:30,3,27.45,27.45,27.1,27.25,752
20151001|2015-09-03 08:00,3,27.4,27.4,27.4,27.4,104
20151001|2015-09-03 08:30,3,27.4,27.4,27.15,27.2,257
20151001|2015-09-03 09:00,3,27.2,27.2,27,27.05,707
20151001|2015-09-03 09:30,3,27.05,27.1,26.85,26.9,1565
20151001|2015-09-03 10:00,3,26.85,27.2,26.85,27.2,734
20151001|2015-09-03 10:30,3,27.05,27.15,27,27.15,169
20151001|2015-09-03 11:00,3,27.15,27.2,27.15,27.2,10
20151001|2015-09-03 11:30,3,27.2,27.2,27.2,27.2,9
20151001|2015-09-03 12:00,3,27.5,27.5,27.5,27.5,1
20151001|2015-09-03 13:00,3,27.75,27.9,27.75,27.9,21
20151001|2015-09-03 13:30,3,27.9,27.9,27.85,27.85,5
20151001|2015-09-03 14:00,3,27.9,28.1,27.9,28.1,2
20151001|2015-09-03 14:30,3,28.2,28.2,28.2,28.2,1
20151001|2015-09-04 02:00,4,28.25,28.5,28.25,28.5,256
20151001|2015-09-04 02:30,4,28.6,28.6,28.35,28.45,300
20151001|2015-09-04 03:00,4,28.45,28.8,28.45,28.65,370
20151001|2015-09-04 03:30,4,28.8,29,28.75,28.9,456
20151001|2015-09-04 04:00,4,28.9,28.9,28.75,28.75,9
20151001|2015-09-04 04:30,4,28.65,28.65,28.65,28.65,1
20151001|2015-09-04 05:00,4,28.8,29.15,28.75,29,267
20151001|2015-09-04 05:30,4,29.1,29.15,29.1,29.15,199
20151001|2015-09-04 06:00,4,29.05,29.1,29.05,29.1,143
20151001|2015-09-04 06:30,4,29.05,29.05,28.9,28.9,11
20151001|2015-09-04 07:00,4,28.85,29.15,28.85,29.05,572
20151001|2015-09-04 07:30,4,28.65,29.5,28.65,29.35,671
20151001|2015-09-04 08:00,4,29.4,29.6,29.3,29.4,516
20151001|2015-09-04 08:30,4,29.15,29.5,29,29.35,539
20151001|2015-09-04 09:00,4,29.2,29.4,29.2,29.35,325
20151001|2015-09-04 09:30,4,29.2,29.4,29.2,29.35,128
20151001|2015-09-04 10:00,4,29.4,29.6,29.35,29.6,128
20151001|2015-09-04 10:30,4,29.65,29.85,29.65,29.7,109
20151001|2015-09-04 11:00,4,29.8,29.85,29.8,29.85,7
20151001|2015-09-04 11:30,4,29.9,29.9,29.9,29.9,5
20151001|2015-09-04 12:00,4,30.2,30.25,30.2,30.25,4
20151001|2015-09-04 12:30,4,30.05,30.15,30.05,30.15,12
20151001|2015-09-04 13:00,4,30.2,30.2,30.2,30.2,2
20151001|2015-09-04 13:30,4,30.4,30.4,30.2,30.2,6
20151001|2015-09-04 14:00,4,30.2,30.2,29.95,30,94
20151001|2015-09-04 14:30,4,29.85,29.9,29.75,29.9,82
20151001|2015-09-07 02:00,7,27.8,28.7,27.8,28.7,96
20151001|2015-09-07 02:30,7,28.75,29.25,28.7,29.25,344
20151001|2015-09-07 03:00,7,29.15,29.5,29.15,29.2,467
20151001|2015-09-07 03:30,7,29.2,29.35,29.15,29.15,572
20151001|2015-09-07 04:00,7,29.3,29.45,29.3,29.4,165
20151001|2015-09-07 04:30,7,29.5,29.5,29.45,29.45,22
20151001|2015-09-07 05:00,7,29.45,29.5,29.45,29.5,472
20151001|2015-09-07 05:30,7,29.45,29.45,29.4,29.4,54
20151001|2015-09-07 06:00,7,29.55,29.6,29.45,29.45,19
20151001|2015-09-07 06:30,7,29.55,29.55,29.55,29.55,3
20151001|2015-09-07 07:00,7,29.55,29.75,29.55,29.75,39
20151001|2015-09-07 07:30,7,29.65,29.7,29.65,29.7,18
20151001|2015-09-07 08:00,7,29.6,29.7,29.6,29.7,11
20151001|2015-09-07 08:30,7,29.8,29.9,29.8,29.9,496
20151001|2015-09-07 09:00,7,29.85,30,29.85,29.85,373
20151001|2015-09-07 09:30,7,29.85,29.9,29.85,29.9,5
20151001|2015-09-07 10:00,7,29.9,29.9,29.65,29.65,155
20151001|2015-09-07 10:30,7,29.65,29.9,29.65,29.7,23
20151001|2015-09-08 02:00,8,29,29,28.6,28.85,59
20151001|2015-09-08 02:30,8,28.8,29.15,28.65,28.95,197
20151001|2015-09-08 03:00,8,28.95,29.05,28.95,29.05,325
20151001|2015-09-08 03:30,8,29,29.1,28.95,28.95,145
20151001|2015-09-08 04:00,8,28.9,29.05,28.8,29,547
20151001|2015-09-08 04:30,8,28.9,28.9,28.8,28.85,29
20151001|2015-09-08 05:00,8,28.9,28.95,28.9,28.9,277
20151001|2015-09-08 05:30,8,28.9,28.9,28.8,28.85,299
20151001|2015-09-08 06:00,8,28.9,29.15,28.9,29.15,25
20151001|2015-09-08 06:30,8,29.05,29.2,29.05,29.15,37
20151001|2015-09-08 07:00,8,29.2,29.4,29.2,29.25,47
20151001|2015-09-08 07:30,8,29.2,29.2,29.15,29.15,34
20151001|2015-09-08 08:00,8,29.2,29.25,29.15,29.2,72
20151001|2015-09-08 08:30,8,29.2,29.25,28.9,29,301
20151001|2015-09-08 09:00,8,28.95,29.05,28.9,28.9,399
20151001|2015-09-08 09:30,8,28.9,29.15,28.9,29,153
20151001|2015-09-08 10:00,8,29,29.1,28.9,28.95,256
20151001|2015-09-08 10:30,8,28.9,28.95,28.9,28.95,176
20151001|2015-09-08 11:00,8,28.9,28.9,28.8,28.85,50
20151001|2015-09-08 11:30,8,28.8,28.85,28.8,28.85,15
20151001|2015-09-08 12:00,8,28.95,29,28.95,29,13
20151001|2015-09-08 13:00,8,28.8,28.8,28.8,28.8,10
20151001|2015-09-08 13:30,8,28.8,28.85,28.65,28.7,104
20151001|2015-09-08 14:00,8,28.7,28.7,28.65,28.7,18
20151001|2015-09-08 14:30,8,28.55,28.55,28.45,28.45,13
20151001|2015-09-09 02:00,9,26.6,27.8,26.6,27.55,139
20151001|2015-09-09 02:30,9,27.5,27.75,27.4,27.4,491
20151001|2015-09-09 03:00,9,27.35,27.4,27.25,27.25,143
20151001|2015-09-09 03:30,9,27.25,27.55,27.15,27.5,479
20151001|2015-09-09 04:00,9,27.5,27.5,27.5,27.5,112
20151001|2015-09-09 04:30,9,27.5,27.5,27.35,27.4,113
20151001|2015-09-09 05:00,9,27.35,27.35,27.25,27.25,115
20151001|2015-09-09 05:30,9,27.3,27.45,27.3,27.45,22
20151001|2015-09-09 06:00,9,27.4,27.45,27.4,27.4,71
20151001|2015-09-09 06:30,9,27.35,27.35,27.35,27.35,8
20151001|2015-09-09 07:00,9,27.35,27.35,27.35,27.35,32
20151001|2015-09-09 07:30,9,27.3,27.3,27.1,27.1,316
20151001|2015-09-09 08:00,9,27.1,27.15,27.05,27.1,754
20151001|2015-09-09 08:30,9,27.1,27.35,27.1,27.3,198
20151001|2015-09-09 09:00,9,27.25,27.45,27.2,27.45,220
20151001|2015-09-09 09:30,9,27.45,27.75,27.45,27.7,344
20151001|2015-09-09 10:00,9,27.65,27.8,27.5,27.8,353
20151001|2015-09-09 10:30,9,27.5,27.7,27.4,27.7,202
20151001|2015-09-09 11:00,9,27.6,27.6,27.45,27.45,16
20151001|2015-09-09 11:30,9,27.45,27.5,27.45,27.5,185
20151001|2015-09-09 12:00,9,27.5,27.5,27.5,27.5,3
20151001|2015-09-09 12:30,9,28,28.15,28,28.15,29
20151001|2015-09-09 13:00,9,28.3,28.4,28.1,28.1,43
20151001|2015-09-09 13:30,9,28.35,28.55,28.3,28.3,5
20151001|2015-09-09 14:30,9,28.6,28.75,28.6,28.7,16
20151001|2015-09-10 02:00,10,28.7,29.05,28.3,28.35,117
20151001|2015-09-10 02:30,10,28.25,28.25,28.05,28.05,19
20151001|2015-09-10 03:00,10,28.2,28.4,28.2,28.2,73
20151001|2015-09-10 03:30,10,28.35,28.75,28.35,28.4,82
20151001|2015-09-10 04:00,10,28.45,28.5,28.4,28.4,26
20151001|2015-09-10 04:30,10,28.35,28.35,27.85,27.95,102
20151001|2015-09-10 05:00,10,28,28.25,28,28.1,388
20151001|2015-09-10 05:30,10,28.2,28.35,28.2,28.35,615
20151001|2015-09-10 06:00,10,28.35,28.45,28.25,28.45,270
20151001|2015-09-10 06:30,10,28.45,28.8,28.45,28.75,86
20151001|2015-09-10 07:00,10,28.75,28.9,28.7,28.9,161
20151001|2015-09-10 07:30,10,28.95,29.65,28.95,29.4,492
20151001|2015-09-10 08:00,10,29.3,29.45,29.25,29.35,204
20151001|2015-09-10 08:30,10,29.3,29.3,28.7,29.05,406
20151001|2015-09-10 09:00,10,29.15,29.2,28.8,28.95,698
20151001|2015-09-10 09:30,10,28.85,28.9,28.5,28.6,179
20151001|2015-09-10 10:00,10,28.65,29,28.65,28.85,1018
20151001|2015-09-10 10:30,10,28.85,28.95,28.75,28.85,520
20151001|2015-09-10 11:00,10,28.85,28.9,28.55,28.9,63
20151001|2015-09-10 11:30,10,28.85,28.85,28.75,28.85,34
20151001|2015-09-10 12:00,10,28.75,28.75,28.55,28.55,11
20151001|2015-09-10 12:30,10,28.25,28.25,28.25,28.25,2
20151001|2015-09-10 13:00,10,28.2,28.3,28.2,28.25,11
20151001|2015-09-10 13:30,10,28.2,28.2,28.2,28.2,1
20151001|2015-09-10 14:00,10,28.45,28.45,28.45,28.45,5
20151001|2015-09-10 14:30,10,28.7,28.7,28.15,28.15,9
20151001|2015-09-11 02:00,11,28.1,28.1,27,28.1,131
20151001|2015-09-11 02:30,11,28.2,28.5,28.1,28.1,798
20151001|2015-09-11 03:00,11,28.15,28.65,28.15,28.6,390
20151001|2015-09-11 03:30,11,28.6,28.75,28.55,28.75,22
20151001|2015-09-11 04:00,11,28.8,28.9,28.7,28.7,271
20151001|2015-09-11 04:30,11,28.6,28.7,28.6,28.65,132
20151001|2015-09-11 05:00,11,28.35,28.45,28.35,28.35,39
20151001|2015-09-11 05:30,11,28.35,28.7,28.35,28.7,63
20151001|2015-09-11 06:00,11,28.6,28.6,28.6,28.6,25
20151001|2015-09-11 07:00,11,28.55,28.6,28.35,28.35,189
20151001|2015-09-11 07:30,11,28.45,28.65,28.4,28.6,37
20151001|2015-09-11 08:00,11,28.75,28.75,28.5,28.55,140
20151001|2015-09-11 08:30,11,28.55,28.55,28.35,28.45,121
20151001|2015-09-11 09:00,11,28.55,28.6,28.45,28.6,61
20151001|2015-09-11 09:30,11,28.7,28.75,28.55,28.75,79
20151001|2015-09-11 10:00,11,28.75,28.85,28.6,28.75,403
20151001|2015-09-11 10:30,11,28.8,28.8,28.4,28.45,134
20151001|2015-09-11 11:00,11,28.4,28.45,28.3,28.35,29
20151001|2015-09-11 11:30,11,28.3,28.5,28.3,28.3,35
20151001|2015-09-11 12:00,11,28.4,28.45,28.35,28.45,23
20151001|2015-09-11 13:00,11,28.4,28.4,28.4,28.4,3
20151001|2015-09-11 13:30,11,28.25,28.25,28.25,28.25,12
20151001|2015-09-11 14:00,11,28.25,28.25,28.2,28.2,4
20151001|2015-09-11 14:30,11,28.15,28.2,28.05,28.1,14
20151001|2015-09-14 02:00,14,28.3,28.7,27.6,27.9,165
20151001|2015-09-14 02:30,14,27.8,28.25,27.75,28.15,1407
20151001|2015-09-14 03:00,14,28.15,28.2,27.9,28.2,178
20151001|2015-09-14 03:30,14,28.2,28.45,28.2,28.45,162
20151001|2015-09-14 04:00,14,28.4,28.4,28.3,28.3,185
20151001|2015-09-14 04:30,14,28.5,28.6,28.4,28.45,87
20151001|2015-09-14 05:00,14,28.4,28.5,28.3,28.5,182
20151001|2015-09-14 05:30,14,28.45,28.5,28.4,28.5,120
20151001|2015-09-14 06:00,14,28.55,28.6,28.4,28.55,217
20151001|2015-09-14 06:30,14,28.55,28.75,28.55,28.75,127
20151001|2015-09-14 07:00,14,28.75,28.9,28.75,28.85,249
20151001|2015-09-14 07:30,14,28.8,28.9,28.7,28.8,196
20151001|2015-09-14 08:00,14,28.8,28.9,28.45,28.45,651
20151001|2015-09-14 08:30,14,28.55,29,28.5,28.85,666
20151001|2015-09-14 09:00,14,28.8,28.8,28.5,28.6,606
20151001|2015-09-14 09:30,14,28.55,28.6,28,28.05,1347
20151001|2015-09-14 10:00,14,28,28.25,27.9,28.2,2718
20151001|2015-09-14 10:30,14,28.3,28.35,28.15,28.15,508
20151001|2015-09-14 11:00,14,28.35,28.35,28.35,28.35,2
20151001|2015-09-14 12:00,14,28.35,28.35,28.35,28.35,4
20151001|2015-09-14 12:30,14,28.4,28.4,28.35,28.35,19
20151001|2015-09-14 13:00,14,28.25,28.25,28.2,28.2,6
20151001|2015-09-14 13:30,14,28.2,28.2,28.2,28.2,6
20151001|2015-09-15 02:00,15,27.7,28.15,27.7,28.1,189
20151001|2015-09-15 02:30,15,28.1,28.45,28,28.35,336
20151001|2015-09-15 03:00,15,28.35,28.7,28.35,28.4,341
20151001|2015-09-15 03:30,15,28.4,28.5,28.35,28.45,26
20151001|2015-09-15 04:00,15,28.5,28.65,28.45,28.45,246
20151001|2015-09-15 04:30,15,28.4,28.4,28.2,28.2,275
20151001|2015-09-15 05:00,15,28.15,28.2,27.95,27.95,346
20151001|2015-09-15 05:30,15,28,28,27.75,27.85,222
20151001|2015-09-15 06:00,15,27.85,27.95,27.8,27.95,41
20151001|2015-09-15 06:30,15,27.85,28.1,27.85,28.1,283
20151001|2015-09-15 07:30,15,28.05,28.05,27.85,27.85,14
20151001|2015-09-15 08:00,15,27.85,28,27.85,27.9,66
20151001|2015-09-15 08:30,15,27.9,28,27.8,27.85,458
20151001|2015-09-15 09:00,15,27.9,27.9,27.55,27.55,405
20151001|2015-09-15 09:30,15,27.5,27.5,27.35,27.4,419
20151001|2015-09-15 10:00,15,27.35,27.5,27.35,27.5,1064
20151001|2015-09-15 10:30,15,27.45,27.55,27.35,27.35,175
20151001|2015-09-15 11:00,15,27.15,27.15,27.05,27.15,10
20151001|2015-09-15 11:30,15,27,27,27,27,6
20151001|2015-09-15 12:00,15,27.05,27.05,26.8,26.8,39
20151001|2015-09-15 12:30,15,26.75,26.8,26.65,26.75,52
20151001|2015-09-15 13:00,15,26.75,26.85,26.65,26.85,54
20151001|2015-09-15 13:30,15,26.55,26.6,26.55,26.6,4
20151001|2015-09-15 14:30,15,26.25,26.25,26.25,26.25,1
20151001|2015-09-16 02:00,16,26.15,26.2,25.9,26.1,888
20151001|2015-09-16 02:30,16,26.2,26.2,25.8,26.2,1611
20151001|2015-09-16 03:00,16,26.15,26.2,26,26,698
20151001|2015-09-16 03:30,16,26,26.15,25.95,26.1,857
20151001|2015-09-16 04:00,16,26,26,25.9,25.9,442
20151001|2015-09-16 04:30,16,25.95,26,25.9,25.95,723
20151001|2015-09-16 05:00,16,26,26,25.75,25.75,879
20151001|2015-09-16 05:30,16,25.75,25.75,25.65,25.7,131
20151001|2015-09-16 06:00,16,25.75,25.8,25.75,25.75,107
20151001|2015-09-16 06:30,16,25.75,25.8,25.75,25.8,55
20151001|2015-09-16 07:00,16,25.75,25.75,25.7,25.75,262
20151001|2015-09-16 07:30,16,25.7,25.8,25.7,25.75,212
20151001|2015-09-16 08:00,16,25.7,25.7,25.45,25.65,979
20151001|2015-09-16 08:30,16,25.7,25.85,25.6,25.85,952
20151001|2015-09-16 09:00,16,25.9,26,25.8,25.85,866
20151001|2015-09-16 09:30,16,25.85,25.85,25.55,25.55,637
20151001|2015-09-16 10:00,16,25.5,25.7,25.1,25.2,2414
20151001|2015-09-16 10:30,16,25.2,25.4,25.15,25.35,597
20151001|2015-09-16 11:00,16,25.35,25.35,25.3,25.35,79
20151001|2015-09-16 11:30,16,25.35,25.35,25.2,25.35,45
20151001|2015-09-16 12:00,16,25.4,25.4,25.4,25.4,14
20151001|2015-09-16 12:30,16,25.4,25.45,25.4,25.4,13
20151001|2015-09-16 13:00,16,25.4,25.55,25.4,25.55,4
20151001|2015-09-16 13:30,16,25.65,25.7,25.45,25.45,4
20151001|2015-09-16 14:00,16,25.4,25.5,25.35,25.35,8
20151001|2015-09-16 14:30,16,25.2,25.25,25.15,25.2,140
20151001|2015-09-17 02:00,17,25,25.2,24.7,24.8,695
20151001|2015-09-17 02:30,17,24.8,25.2,24.8,25.1,529
20151001|2015-09-17 03:00,17,25.15,25.25,25.1,25.25,665
20151001|2015-09-17 03:30,17,25.2,25.2,24.95,25.05,199
20151001|2015-09-17 04:00,17,25,25,24.95,25,70
20151001|2015-09-17 04:30,17,25.05,25.05,24.9,24.9,421
20151001|2015-09-17 05:00,17,24.9,25,24.85,24.95,597
20151001|2015-09-17 05:30,17,24.95,24.95,24.8,24.9,804
20151001|2015-09-17 06:00,17,24.9,25,24.9,24.95,270
20151001|2015-09-17 06:30,17,24.9,25,24.9,25,87
20151001|2015-09-17 07:00,17,25,25.1,25,25,423
20151001|2015-09-17 07:30,17,25,25,24.9,25,267
20151001|2015-09-17 08:00,17,25,25.1,24.95,25,2175
20151001|2015-09-17 08:30,17,25.05,25.05,24.85,24.85,536
20151001|2015-09-17 09:00,17,24.85,25,24.8,24.85,462
20151001|2015-09-17 09:30,17,24.9,24.95,24.75,24.75,728
20151001|2015-09-17 10:00,17,24.75,24.85,24.5,24.5,869
20151001|2015-09-17 10:30,17,24.55,24.65,24.45,24.65,427
20151001|2015-09-17 11:00,17,24.6,24.6,24.6,24.6,3
20151001|2015-09-17 11:30,17,24.65,24.65,24.65,24.65,5
20151001|2015-09-17 12:30,17,24.65,24.65,24.65,24.65,3
20151001|2015-09-17 13:00,17,24.5,24.5,23.85,23.85,58
20151001|2015-09-17 13:30,17,23.8,23.8,23.15,23.25,188
20151001|2015-09-17 14:00,17,23.2,24.5,22.95,24.1,2965
20151001|2015-09-17 14:30,17,24.15,24.65,24.05,24.65,162
20151001|2015-09-18 02:00,18,25,25.5,24.85,24.85,501
20151001|2015-09-18 02:30,18,24.85,24.9,24.45,24.45,1035
20151001|2015-09-18 03:00,18,24.55,24.6,24.5,24.6,346
20151001|2015-09-18 03:30,18,24.65,25.35,24.65,25.1,683
20151001|2015-09-18 04:00,18,25.1,25.2,24.9,24.9,702
20151001|2015-09-18 04:30,18,24.85,25.15,24.8,25.1,238
20151001|2015-09-18 05:00,18,25.1,25.2,25,25.2,1028
20151001|2015-09-18 05:30,18,25.2,25.3,25.15,25.15,500
20151001|2015-09-18 06:00,18,25.2,25.35,25.1,25.25,1609
20151001|2015-09-18 06:30,18,25.2,25.2,25.15,25.2,565
20151001|2015-09-18 07:00,18,25.25,25.3,25.15,25.2,288
20151001|2015-09-18 07:30,18,25.25,25.55,25.25,25.35,611
20151001|2015-09-18 08:00,18,25.45,26.05,25.35,25.7,2153
20151001|2015-09-18 08:30,18,25.7,25.7,25.45,25.6,463
20151001|2015-09-18 09:00,18,25.65,25.7,25.4,25.5,1166
20151001|2015-09-18 09:30,18,25.5,25.8,25.5,25.55,1740
20151001|2015-09-18 10:00,18,25.55,25.85,25.45,25.6,2484
20151001|2015-09-18 10:30,18,25.65,25.7,25.4,25.5,819
20151001|2015-09-18 11:00,18,25.55,25.8,25.55,25.8,260
20151001|2015-09-18 11:30,18,25.8,25.8,25.65,25.65,191
20151001|2015-09-18 12:00,18,25.4,25.7,25.25,25.7,8
20151001|2015-09-18 12:30,18,25.7,25.9,25.7,25.85,9
20151001|2015-09-18 13:00,18,25.9,25.9,25.55,25.8,13
20151001|2015-09-18 13:30,18,25.65,25.85,25.65,25.85,103
20151001|2015-09-18 14:00,18,25.9,26.25,25.9,26.25,184
20151001|2015-09-18 14:30,18,26.25,26.6,26.2,26.2,38
20151001|2015-09-21 02:00,21,26.1,26.15,25.6,25.8,219
20151001|2015-09-21 02:30,21,25.9,26,25.65,26,612
20151001|2015-09-21 03:00,21,25.95,26.15,25.75,25.75,876
20151001|2015-09-21 03:30,21,25.8,25.8,25.45,25.45,49
20151001|2015-09-21 04:00,21,25.35,25.4,25.3,25.35,154
20151001|2015-09-21 04:30,21,25.35,25.5,25.35,25.5,294
20151001|2015-09-21 05:00,21,25.6,25.75,25.6,25.75,57
20151001|2015-09-21 05:30,21,25.7,25.75,25.7,25.75,23
20151001|2015-09-21 06:00,21,25.6,25.65,25.55,25.55,136
20151001|2015-09-21 06:30,21,25.5,25.5,25.35,25.4,109
20151001|2015-09-21 07:00,21,25.4,25.45,25.35,25.45,169
20151001|2015-09-21 07:30,21,25.4,25.6,25.4,25.55,224
20151001|2015-09-21 08:00,21,25.65,25.65,25.6,25.65,14
20151001|2015-09-21 08:30,21,25.55,25.7,25.45,25.6,510
20151001|2015-09-21 09:00,21,25.65,25.65,25.5,25.55,175
20151001|2015-09-21 09:30,21,25.45,25.6,25.3,25.5,1873
20151001|2015-09-21 10:00,21,25.5,25.55,25.3,25.4,2774
20151001|2015-09-21 10:30,21,25.4,25.7,25.35,25.65,498
20151001|2015-09-21 11:00,21,25.75,26.05,25.7,26.05,176
20151001|2015-09-21 11:30,21,25.9,26.25,25.9,26.25,12
20151001|2015-09-21 12:00,21,26.2,26.2,25.75,25.8,131
20151001|2015-09-21 12:30,21,25.8,25.8,25.75,25.75,46
20151001|2015-09-21 13:00,21,26,26,26,26,5
20151001|2015-09-21 13:30,21,25.8,25.85,25.55,25.55,65
20151001|2015-09-21 14:00,21,25.55,25.6,25.55,25.6,8
20151001|2015-09-21 14:30,21,25.55,25.7,25.5,25.5,158
20151001|2015-09-22 02:00,22,25.55,25.8,25.55,25.75,217
20151001|2015-09-22 02:30,22,25.75,26.4,25.4,26.2,781
20151001|2015-09-22 03:00,22,26.25,26.9,26.1,26.8,1279
20151001|2015-09-22 03:30,22,26.9,27,26.6,26.65,431
20151001|2015-09-22 04:00,22,26.75,27.1,26.75,27.05,141
20151001|2015-09-22 04:30,22,26.95,26.95,26.75,26.85,9
20151001|2015-09-22 05:00,22,27.05,27.3,27.05,27.3,159
20151001|2015-09-22 05:30,22,27.2,27.2,26.7,26.8,165
20151001|2015-09-22 06:00,22,26.75,27.15,26.75,27,417
20151001|2015-09-22 06:30,22,27,27.1,26.65,26.7,780
20151001|2015-09-22 07:00,22,26.7,26.95,26.7,26.9,733
20151001|2015-09-22 07:30,22,26.9,26.95,26.8,26.85,413
20151001|2015-09-22 08:00,22,26.9,26.9,26.8,26.8,76
20151001|2015-09-22 08:30,22,26.8,26.95,26.5,26.95,371
20151001|2015-09-22 09:00,22,26.8,27,26.75,26.85,415
20151001|2015-09-22 09:30,22,26.9,27.55,26.8,27.5,2820
20151001|2015-09-22 10:00,22,27.5,27.6,27.4,27.55,3345
20151001|2015-09-22 10:30,22,27.55,27.65,27.45,27.45,926
20151001|2015-09-22 11:00,22,27.55,27.6,27.4,27.6,251
20151001|2015-09-22 11:30,22,27.5,27.65,27.5,27.65,11
20151001|2015-09-22 12:00,22,27.65,27.7,27.55,27.7,279
20151001|2015-09-22 12:30,22,27.65,27.75,27.6,27.7,38
20151001|2015-09-22 13:00,22,27.6,27.9,27.55,27.75,90
20151001|2015-09-22 13:30,22,27.7,27.9,27.7,27.9,47
20151001|2015-09-22 14:00,22,27.75,27.9,27.5,27.55,92
20151001|2015-09-22 14:30,22,27.5,27.6,27.1,27.1,201
20151001|2015-09-23 02:00,23,27,27.85,27,27.5,414
20151001|2015-09-23 02:30,23,27.4,27.5,27.2,27.25,215
20151001|2015-09-23 03:00,23,27.25,27.35,27.2,27.35,83
20151001|2015-09-23 03:30,23,27.3,27.35,26.9,26.9,64
20151001|2015-09-23 04:00,23,26.85,27,26.75,26.9,211
20151001|2015-09-23 04:30,23,26.85,26.85,26.85,26.85,10
20151001|2015-09-23 05:00,23,26.65,26.9,26.65,26.9,285
20151001|2015-09-23 05:30,23,26.95,26.95,26.85,26.85,111
20151001|2015-09-23 06:00,23,26.8,26.8,26.65,26.75,302
20151001|2015-09-23 06:30,23,26.85,27.15,26.85,27.05,250
20151001|2015-09-23 07:00,23,26.95,26.95,26.9,26.9,15
20151001|2015-09-23 07:30,23,26.8,26.8,26.8,26.8,26
20151001|2015-09-23 08:00,23,26.75,27.2,26.75,26.9,58
20151001|2015-09-23 08:30,23,26.9,27.25,26.9,27.05,77
20151001|2015-09-23 09:00,23,26.95,27.1,26.75,26.8,118
20151001|2015-09-23 09:30,23,26.8,26.9,26.7,26.85,353
20151001|2015-09-23 10:00,23,26.85,27.25,26.8,27.2,1977
20151001|2015-09-23 10:30,23,27.15,27.4,27.1,27.2,660
20151001|2015-09-23 11:00,23,27.2,27.35,27.2,27.35,26
20151001|2015-09-23 12:00,23,26.9,27,26.85,26.95,49
20151001|2015-09-23 12:30,23,26.95,26.95,26.8,26.85,26
20151001|2015-09-23 13:00,23,26.85,26.85,26.7,26.8,14
20151001|2015-09-23 13:30,23,26.8,26.8,26.8,26.8,4
20151001|2015-09-23 14:00,23,26.9,27,26.9,27,2
20151001|2015-09-23 14:30,23,26.8,26.85,26.8,26.85,36
20151001|2015-09-24 02:00,24,27,27.4,26.75,27.4,705
20151001|2015-09-24 02:30,24,27.45,27.55,27.25,27.35,356
20151001|2015-09-24 03:00,24,27.35,27.35,26.5,26.7,382
20151001|2015-09-24 03:30,24,26.75,27.15,26.75,26.95,70
20151001|2015-09-24 04:00,24,26.9,27.45,26.9,27.35,304
20151001|2015-09-24 04:30,24,27.4,27.6,27.3,27.4,266
20151001|2015-09-24 05:00,24,27.35,27.8,27.35,27.8,97
20151001|2015-09-24 05:30,24,27.9,28.55,27.9,28.5,2901
20151001|2015-09-24 06:00,24,28.45,28.75,28.45,28.75,303
20151001|2015-09-24 06:30,24,28.75,28.75,28.6,28.75,187
20151001|2015-09-24 07:00,24,28.75,28.85,28.6,28.8,399
20151001|2015-09-24 07:30,24,28.75,28.95,28.45,28.5,975
20151001|2015-09-24 08:00,24,28.55,28.6,28.45,28.5,341
20151001|2015-09-24 08:30,24,28.4,28.85,28.4,28.6,830
20151001|2015-09-24 09:00,24,28.55,28.9,28.45,28.8,834
20151001|2015-09-24 09:30,24,28.75,28.95,28.65,28.95,456
20151001|2015-09-24 10:00,24,29,29,28.55,28.6,1073
20151001|2015-09-24 10:30,24,28.6,28.7,28.4,28.4,974
20151001|2015-09-24 11:00,24,28.4,28.55,28.4,28.45,239
20151001|2015-09-24 11:30,24,28.5,28.7,28.5,28.7,48
20151001|2015-09-24 12:00,24,28.7,28.7,28.2,28.35,238
20151001|2015-09-24 12:30,24,28.3,28.3,28.15,28.15,45
20151001|2015-09-24 13:00,24,28.3,28.3,28.05,28.15,88
20151001|2015-09-24 13:30,24,28,28.1,27.55,27.55,258
20151001|2015-09-24 14:00,24,27.55,27.9,27.55,27.65,106
20151001|2015-09-24 14:30,24,27.65,27.85,27.65,27.75,31
20151001|2015-09-25 02:00,25,27.25,27.3,27.15,27.15,119
20151001|2015-09-25 02:30,25,27.2,27.4,27.15,27.4,176
20151001|2015-09-25 03:00,25,27.4,27.5,27.15,27.4,494
20151001|2015-09-25 03:30,25,27.3,27.4,27.15,27.15,516
20151001|2015-09-25 04:00,25,27.1,27.2,27,27.2,45
20151001|2015-09-25 04:30,25,27.15,27.2,27.05,27.2,147
20151001|2015-09-25 05:00,25,27.2,27.35,27.15,27.25,216
20151001|2015-09-25 05:30,25,27.35,27.35,27.2,27.35,315
20151001|2015-09-25 06:00,25,27.4,27.5,27.35,27.35,119
20151001|2015-09-25 06:30,25,27.3,27.3,27.2,27.25,21
20151001|2015-09-25 07:00,25,27.05,27.2,27.05,27.2,68
20151001|2015-09-25 07:30,25,27.15,27.4,27,27,599
20151001|2015-09-25 08:00,25,27.1,27.3,27.1,27.25,96
20151001|2015-09-25 08:30,25,27.3,27.55,27.2,27.25,416
20151001|2015-09-25 09:00,25,27.45,27.5,27.35,27.5,133
20151001|2015-09-25 09:30,25,27.55,27.55,27.3,27.35,155
20151001|2015-09-25 10:00,25,27.25,27.35,26.9,27.05,2151
20151001|2015-09-25 10:30,25,27.05,27.9,27.05,27.55,965
20151001|2015-09-25 11:00,25,27.5,27.7,27.5,27.65,81
20151001|2015-09-25 11:30,25,27.65,27.7,27.65,27.65,6
20151001|2015-09-25 12:00,25,27.4,27.4,27.3,27.35,24
20151001|2015-09-25 12:30,25,27.35,27.35,27.35,27.35,10
20151001|2015-09-25 13:00,25,27.3,27.7,27.2,27.7,95
20151001|2015-09-25 13:30,25,27.85,28.4,27.8,28.4,248
20151001|2015-09-25 14:00,25,28.6,28.8,28.45,28.45,116
20151001|2015-09-25 14:30,25,28.2,28.35,28.2,28.35,58
20151001|2015-09-28 02:00,28,27.6,28.5,27.6,28.25,130
20151001|2015-09-28 02:30,28,28.2,28.2,27.85,28.15,812
20151001|2015-09-28 03:00,28,28.2,28.2,27.8,28,81
20151001|2015-09-28 03:30,28,28.05,28.4,28.05,28.3,57
20151001|2015-09-28 04:00,28,28.2,28.65,28.2,28.65,391
20151001|2015-09-28 04:30,28,28.65,28.85,28.6,28.75,484
20151001|2015-09-28 05:00,28,28.75,28.9,28.5,28.9,188
20151001|2015-09-28 05:30,28,28.9,29.15,28.9,29,78
20151001|2015-09-28 06:00,28,29,29.15,29,29,163
20151001|2015-09-28 06:30,28,29,29.2,29,29.2,54
20151001|2015-09-28 07:00,28,29.3,29.45,29.2,29.35,1229
20151001|2015-09-28 07:30,28,29.3,29.3,28.75,28.9,860
20151001|2015-09-28 08:00,28,28.9,29.1,28.65,29.05,710
20151001|2015-09-28 08:30,28,29,29.4,28.85,29.4,367
20151001|2015-09-28 09:00,28,29.4,29.8,29.3,29.35,1357
20151001|2015-09-28 09:30,28,29.35,29.5,29.25,29.35,749
20151001|2015-09-28 10:00,28,29.25,29.3,28.8,28.95,5276
20151001|2015-09-28 10:30,28,28.95,29.2,28.95,28.95,440
20151001|2015-09-28 11:00,28,29.2,29.25,29.2,29.2,7
20151001|2015-09-28 11:30,28,29.35,29.35,29.35,29.35,10
20151001|2015-09-28 12:00,28,29.2,29.3,29.2,29.3,50
20151001|2015-09-28 12:30,28,29.25,29.45,29.25,29.45,18
20151001|2015-09-28 13:00,28,29.6,29.7,29.55,29.6,36
20151001|2015-09-28 13:30,28,29.4,29.4,29.3,29.3,35
20151001|2015-09-28 14:00,28,29.55,29.65,29.5,29.5,73
20151001|2015-09-28 14:30,28,29.3,29.45,29.15,29.45,247
20151001|2015-09-29 02:00,29,29.55,30,29.5,29.65,861
20151001|2015-09-29 02:30,29,29.7,30.15,29.65,29.9,1064
20151001|2015-09-29 03:00,29,29.85,29.85,29.6,29.8,274
20151001|2015-09-29 03:30,29,29.6,29.6,29.3,29.45,179
20151001|2015-09-29 04:00,29,29.5,30.05,29.45,30,683
20151001|2015-09-29 04:30,29,29.95,30,29.75,29.95,86
20151001|2015-09-29 05:00,29,29.9,29.9,29.6,29.6,132
20151001|2015-09-29 05:30,29,29.6,29.65,29.5,29.6,94
20151001|2015-09-29 06:00,29,29.55,29.75,29.55,29.7,127
20151001|2015-09-29 06:30,29,29.8,29.8,29.65,29.65,27
20151001|2015-09-29 07:00,29,29.65,29.65,29.5,29.5,111
20151001|2015-09-29 07:30,29,29.5,29.5,29.3,29.4,82
20151001|2015-09-29 08:00,29,29.5,29.75,29.5,29.75,164
20151001|2015-09-29 08:30,29,29.8,30.4,29.65,29.65,658
20151001|2015-09-29 09:00,29,29.5,30.05,29.5,29.6,701
20151001|2015-09-29 09:30,29,29.55,29.9,29.25,29.4,1780
20151001|2015-09-29 10:00,29,29.3,29.6,29.05,29.5,5032
20151001|2015-09-29 10:30,29,29.5,29.75,29.5,29.55,305
20151001|2015-09-29 11:00,29,29.85,30.45,29.7,29.7,616
20151001|2015-09-29 11:30,29,29.75,30,29.7,29.95,25
20151001|2015-09-29 12:00,29,29.9,30,29.55,29.55,91
20151001|2015-09-29 12:30,29,29.55,29.6,29.55,29.6,10
20151001|2015-09-29 13:00,29,29.75,29.75,29.75,29.75,4
20151001|2015-09-29 14:00,29,30,30.15,29.95,30.15,18
20151001|2015-09-29 14:30,29,30.05,30.05,29.55,29.55,16
20151001|2015-09-30 02:00,30,28.5,28.6,28.3,28.4,150
20151001|2015-09-30 02:30,30,28.4,28.75,28.35,28.75,94
20151001|2015-09-30 03:00,30,28.7,28.75,28.45,28.55,162
20151001|2015-09-30 03:30,30,28.45,28.45,28.4,28.4,156
20151001|2015-09-30 04:00,30,28.4,28.4,28.2,28.35,113
20151001|2015-09-30 04:30,30,28.4,28.4,28.3,28.4,37
20151001|2015-09-30 05:00,30,28.35,28.4,28.3,28.35,56
20151001|2015-09-30 05:30,30,28.4,28.5,28.35,28.5,625
20151001|2015-09-30 06:00,30,28.45,28.5,28.4,28.5,221
20151001|2015-09-30 06:30,30,28.45,28.5,28.45,28.45,29
20151001|2015-09-30 07:00,30,28.5,28.55,28.45,28.55,216
20151001|2015-09-30 07:30,30,28.6,28.65,28.6,28.6,35
20151001|2015-09-30 08:00,30,28.6,28.7,28.6,28.65,33
20151001|2015-09-30 08:30,30,28.65,28.75,28.35,28.6,529
20151001|2015-09-30 09:00,30,28.6,28.65,28.35,28.6,289
20151001|2015-09-30 09:30,30,28.6,28.75,28.5,28.65,399
20151001|2015-09-30 10:00,30,28.6,28.9,28.6,28.8,1278
20151001|2015-09-30 10:30,30,28.85,29.1,28.85,29.05,370
20151001|2015-09-30 11:00,30,28.95,29.25,28.95,29.2,167
20151001|2015-09-30 11:30,30,29.3,29.3,29.1,29.1,55
20151001|2015-09-30 12:00,30,29,29,28.85,28.85,179
20151001|2015-09-30 13:30,30,29.05,29.1,28.8,28.8,16
20151001|2015-09-30 14:00,30,28.8,29.05,28.8,29,34
20151001|2015-09-30 14:30,30,28.75,28.85,28.65,28.75,340
20151001|2015-10-01 02:00,1,28,28.4,27.85,28.15,363
20151001|2015-10-01 02:30,1,28.1,28.2,27.95,27.95,210
20151001|2015-10-01 03:00,1,27.95,28.3,27.95,28.25,463
20151001|2015-10-01 03:30,1,28.25,28.5,28.15,28.5,331
20151001|2015-10-01 04:00,1,28.45,28.5,28.25,28.4,35
20151001|2015-10-01 04:30,1,28.4,28.65,28.4,28.6,669
20151001|2015-10-01 05:00,1,28.65,28.9,28.65,28.9,415
20151001|2015-10-01 05:30,1,28.85,28.9,28.7,28.7,124
20151001|2015-10-01 06:00,1,28.75,28.95,28.75,28.95,142
20151001|2015-10-01 06:30,1,29.05,29.2,29.05,29.1,67
20151001|2015-10-01 07:00,1,29.25,29.25,29.15,29.15,41
20151001|2015-10-01 07:30,1,29.05,29.2,29,29.2,31
20151001|2015-10-01 08:00,1,29.15,29.15,28.95,28.95,85
20151001|2015-10-01 08:30,1,28.95,29.5,28.95,29.45,373
20151001|2015-10-01 09:00,1,29.4,29.55,29.1,29.2,260
20151001|2015-10-01 09:30,1,29.15,29.6,29.15,29.55,383
20151001|2015-10-01 10:00,1,29.55,29.7,29.45,29.45,502
20151001|2015-10-01 10:30,1,29.4,29.55,29.2,29.35,408
20151001|2015-10-01 11:00,1,29.4,29.55,29.4,29.4,30
20151001|2015-10-01 11:30,1,29.35,29.35,29.25,29.25,40
20151001|2015-10-01 12:00,1,29.4,29.45,29.4,29.4,35
20151001|2015-10-01 12:30,1,29.4,29.45,29.2,29.2,87
20151001|2015-10-01 13:00,1,29.25,29.25,29.1,29.1,21
20151001|2015-10-01 13:30,1,29.2,29.2,29.2,29.2,1
20151001|2015-10-01 14:00,1,29,29.1,29,29.1,105
20151001|2015-10-01 14:30,1,29.15,29.15,28.75,28.75,37
20151001|2015-10-02 02:00,2,28.3,28.65,28.3,28.4,346
20151001|2015-10-02 02:30,2,28.35,28.75,28.3,28.7,134
20151001|2015-10-02 03:00,2,28.65,28.65,28.5,28.6,189
20151001|2015-10-02 03:30,2,28.55,28.6,28.4,28.4,26
20151001|2015-10-02 04:00,2,28.4,28.4,28.25,28.25,113
20151001|2015-10-02 04:30,2,28.25,28.35,28.2,28.2,708
20151001|2015-10-02 05:00,2,28.2,28.3,28.2,28.2,415
20151001|2015-10-02 05:30,2,28.15,28.15,28.15,28.15,5
20151001|2015-10-02 06:00,2,28.15,28.35,28.15,28.3,134
20151001|2015-10-02 06:30,2,28.25,28.25,28.2,28.2,26
20151001|2015-10-02 07:00,2,28.15,28.4,28.1,28.3,131
20151001|2015-10-02 07:30,2,28.35,29.6,28.35,29.25,1183
20151001|2015-10-02 08:00,2,29.25,29.7,29.05,29.55,1539
20151001|2015-10-02 08:30,2,29.6,29.65,29.4,29.45,152
20151001|2015-10-02 09:00,2,29.6,29.6,29.1,29.4,67
20151001|2015-10-02 09:30,2,29.5,29.5,28.8,28.8,913
20151001|2015-10-02 10:00,2,28.7,29.05,28.65,28.8,5169
20151001|2015-10-02 10:30,2,28.8,29,28.8,29,231
20151001|2015-10-02 11:00,2,29,29,28.7,28.8,187
20151001|2015-10-02 11:30,2,28.7,28.8,28.55,28.55,70
20151001|2015-10-02 12:00,2,28.55,28.6,28.3,28.5,210
20151001|2015-10-02 12:30,2,28.5,28.65,28.5,28.55,18
20151001|2015-10-02 13:00,2,28.4,28.4,28.35,28.35,12
20151001|2015-10-02 13:30,2,28.25,28.3,28.25,28.25,27
20151001|2015-10-02 14:00,2,28.2,28.25,28.15,28.25,50
20151001|2015-10-02 14:30,2,28,28,27.9,27.9,17
20151001|2015-10-05 02:00,5,27.9,27.95,27.55,27.65,357
20151001|2015-10-05 02:30,5,27.65,27.65,27.45,27.5,1141
20151001|2015-10-05 03:00,5,27.45,27.65,27.2,27.25,1885
20151001|2015-10-05 03:30,5,27.25,27.5,27.2,27.35,647
20151001|2015-10-05 04:00,5,27.3,27.3,26.95,27.25,1280
20151001|2015-10-05 04:30,5,27.25,27.35,27.15,27.15,211
20151001|2015-10-05 05:00,5,27.15,27.35,27.15,27.35,277
20151001|2015-10-05 05:30,5,27.35,27.4,27.35,27.4,63
20151001|2015-10-05 06:00,5,27.4,27.4,27.35,27.35,78
20151001|2015-10-05 06:30,5,27.4,27.4,27.35,27.35,46
20151001|2015-10-05 07:00,5,27.4,27.55,27.35,27.5,90
20151001|2015-10-05 07:30,5,27.45,27.45,27.2,27.2,123
20151001|2015-10-05 08:00,5,27.3,27.35,27.05,27.05,311
20151001|2015-10-05 08:30,5,27.05,27.1,26.95,27,433
20151001|2015-10-05 09:00,5,27.1,27.2,27,27,423
20151001|2015-10-05 09:30,5,27.1,27.35,27.1,27.3,140
20151001|2015-10-05 10:00,5,27.3,27.55,27.3,27.45,2945
20151001|2015-10-05 10:30,5,27.4,27.4,27.1,27.15,410
20151001|2015-10-05 11:00,5,27.1,27.1,26.95,26.95,18
20151001|2015-10-05 11:30,5,26.95,27.05,26.95,27.05,10
20151001|2015-10-05 12:00,5,27.05,27.05,26.9,26.9,12
20151001|2015-10-05 13:00,5,26.95,26.95,26.95,26.95,1
20151001|2015-10-05 13:30,5,26.75,26.75,26.7,26.7,16
20151001|2015-10-05 14:00,5,26.75,26.75,26.7,26.7,8
20151001|2015-10-05 14:30,5,26.6,26.7,26.6,26.7,65
20151001|2015-10-06 02:00,6,26.55,27.1,26.4,27,164
20151001|2015-10-06 02:30,6,27.05,27.6,27.05,27.5,138
20151001|2015-10-06 03:00,6,27.5,27.6,27,27.15,326
20151001|2015-10-06 03:30,6,27.1,27.1,26.95,27,481
20151001|2015-10-06 04:00,6,26.95,27.05,26.9,26.9,60
20151001|2015-10-06 04:30,6,26.9,27,26.85,26.95,203
20151001|2015-10-06 05:00,6,26.9,26.9,26.8,26.9,310
20151001|2015-10-06 05:30,6,26.8,26.8,26.55,26.7,247
20151001|2015-10-06 06:00,6,26.65,26.8,26.65,26.75,142
20151001|2015-10-06 06:30,6,26.75,26.8,26.6,26.6,261
20151001|2015-10-06 07:00,6,26.5,26.6,26.5,26.6,64
20151001|2015-10-06 07:30,6,26.6,26.6,26.35,26.35,447
20151001|2015-10-06 08:00,6,26.3,26.4,26.2,26.25,206
20151001|2015-10-06 08:30,6,26.3,26.3,25.9,26,1809
20151001|2015-10-06 09:00,6,26,26.35,26,26.35,973
20151001|2015-10-06 09:30,6,26.35,26.35,26.15,26.25,638
20151001|2015-10-06 10:00,6,26.15,26.15,25.65,25.85,4628
20151001|2015-10-06 10:30,6,25.85,26.15,25.85,26.05,1347
20151001|2015-10-06 11:00,6,26.05,26.15,26,26.05,299
20151001|2015-10-06 11:30,6,26.1,26.25,26.1,26.25,21
20151001|2015-10-06 12:00,6,26.1,26.1,26,26,207
20151001|2015-10-06 12:30,6,26.05,26.2,26.05,26.2,31
20151001|2015-10-06 13:00,6,26.15,26.15,26,26,3
20151001|2015-10-06 13:30,6,26,26,26,26,12
20151001|2015-10-06 14:30,6,25.85,25.85,25.85,25.85,1
20151001|2015-10-07 02:00,7,25.5,25.75,25.5,25.65,200
20151001|2015-10-07 02:30,7,25.7,25.7,25,25.05,792
20151001|2015-10-07 03:00,7,25.05,25.35,25.05,25.2,969
20151001|2015-10-07 03:30,7,25.2,25.5,25.2,25.35,1262
20151001|2015-10-07 04:00,7,25.3,25.45,25.25,25.45,159
20151001|2015-10-07 04:30,7,25.4,25.5,25.35,25.5,313
20151001|2015-10-07 05:00,7,25.5,25.6,25.45,25.6,279
20151001|2015-10-07 05:30,7,25.55,25.6,25.55,25.6,36
20151001|2015-10-07 06:00,7,25.55,25.6,25.45,25.45,230
20151001|2015-10-07 06:30,7,25.5,25.5,25.4,25.5,181
20151001|2015-10-07 07:00,7,25.55,25.6,25.5,25.55,62
20151001|2015-10-07 07:30,7,25.5,25.5,25.3,25.45,234
20151001|2015-10-07 08:00,7,25.4,25.4,25.35,25.35,206
20151001|2015-10-07 08:30,7,25.3,25.4,24.95,24.95,1314
20151001|2015-10-07 09:00,7,24.95,25,24.9,24.95,767
20151001|2015-10-07 09:30,7,24.95,25.45,24.95,25.4,1968
20151001|2015-10-07 10:00,7,25.4,25.95,25.35,25.8,1384
20151001|2015-10-07 10:30,7,25.8,25.85,25.55,25.6,634
20151001|2015-10-07 11:00,7,25.6,25.8,25.6,25.8,206
20151001|2015-10-07 11:30,7,25.75,25.85,25.65,25.65,37
20151001|2015-10-07 12:00,7,25.6,25.6,25.5,25.5,160
20151001|2015-10-07 12:30,7,25.4,25.4,25.05,25.05,42
20151001|2015-10-07 13:00,7,25,25.15,25,25.15,5
20151001|2015-10-07 14:00,7,25,25,25,25,5
20151001|2015-10-07 14:30,7,25.05,25.05,25.05,25.05,10
20151001|2015-10-08 02:00,8,25.6,26.05,25.5,26.05,248
20151001|2015-10-08 02:30,8,25.95,25.95,25.55,25.75,77
20151001|2015-10-08 03:00,8,25.65,25.8,25.55,25.8,259
20151001|2015-10-08 03:30,8,25.8,25.95,25.8,25.95,102
20151001|2015-10-08 04:00,8,25.95,25.95,25.85,25.95,800
20151001|2015-10-08 04:30,8,26,26,25.9,25.9,166
20151001|2015-10-08 05:00,8,25.9,25.95,25.75,25.75,305
20151001|2015-10-08 05:30,8,25.7,25.75,25.6,25.6,194
20151001|2015-10-08 06:00,8,25.6,25.6,25.55,25.6,208
20151001|2015-10-08 06:30,8,25.55,25.6,25.55,25.6,26
20151001|2015-10-08 07:00,8,25.5,25.55,25.5,25.55,10
20151001|2015-10-08 07:30,8,25.6,25.7,25.55,25.7,238
20151001|2015-10-08 08:00,8,25.65,25.7,25.65,25.65,269
20151001|2015-10-08 08:30,8,25.6,25.65,25.45,25.5,327
20151001|2015-10-08 09:00,8,25.45,25.7,25.45,25.7,195
20151001|2015-10-08 09:30,8,25.65,25.7,25.55,25.6,1097
20151001|2015-10-08 10:00,8,25.6,25.6,25.3,25.4,791
20151001|2015-10-08 10:30,8,25.35,25.35,25.15,25.15,513
20151001|2015-10-08 11:00,8,25.15,25.25,25.15,25.25,49
20151001|2015-10-08 11:30,8,25.3,25.5,25.25,25.35,51
20151001|2015-10-08 12:00,8,25.35,25.35,25.35,25.35,2
20151001|2015-10-08 12:30,8,25.2,25.2,25.2,25.2,2
20151001|2015-10-08 13:00,8,25,25.2,24.7,24.85,133
20151001|2015-10-08 13:30,8,24.75,24.8,24.7,24.7,51
20151001|2015-10-08 14:00,8,24.5,24.55,24.15,24.2,39
20151001|2015-10-08 14:30,8,24.3,24.35,24.25,24.35,63
20151001|2015-10-09 02:00,9,24.2,24.45,23.9,24.35,1096
20151001|2015-10-09 02:30,9,24.3,24.45,24.25,24.45,333
20151001|2015-10-09 03:00,9,24.45,24.55,24.45,24.5,276
20151001|2015-10-09 03:30,9,24.4,24.4,24.35,24.4,91
20151001|2015-10-09 04:00,9,24.35,24.4,24.15,24.2,295
20151001|2015-10-09 04:30,9,24.25,24.4,24.25,24.35,323
20151001|2015-10-09 05:00,9,24.35,24.4,24.3,24.3,132
20151001|2015-10-09 05:30,9,24.25,24.55,24.2,24.55,639
20151001|2015-10-09 06:00,9,24.6,24.6,24.5,24.5,428
20151001|2015-10-09 06:30,9,24.5,24.55,24.4,24.4,44
20151001|2015-10-09 07:00,9,24.45,24.45,24.35,24.4,33
20151001|2015-10-09 07:30,9,24.4,24.4,24.35,24.4,195
20151001|2015-10-09 08:00,9,24.4,24.5,24.4,24.5,96
20151001|2015-10-09 08:30,9,24.5,24.55,24.35,24.4,696
20151001|2015-10-09 09:00,9,24.45,24.7,24.45,24.6,623
20151001|2015-10-09 09:30,9,24.55,24.55,24.45,24.45,94
20151001|2015-10-09 10:00,9,24.4,24.5,24.3,24.35,492
20151001|2015-10-09 10:30,9,24.35,24.45,24.15,24.2,731
20151001|2015-10-09 11:00,9,24.3,24.6,24.3,24.6,403
20151001|2015-10-09 11:30,9,24.65,24.65,24.65,24.65,5
20151001|2015-10-09 12:00,9,24.65,24.65,24.65,24.65,5
20151001|2015-10-09 12:30,9,24.7,24.7,24.7,24.7,2
20151001|2015-10-09 13:00,9,24.6,24.65,24.6,24.65,3
20151001|2015-10-09 13:30,9,24.55,24.55,24.35,24.35,8
20151001|2015-10-09 14:00,9,24.25,24.45,24.25,24.25,18
20151001|2015-10-09 14:30,9,24.25,24.25,24,24,71
20151001|2015-10-12 02:00,12,24.1,24.35,24.1,24.1,266
20151001|2015-10-12 02:30,12,24.1,24.1,23.7,23.85,257
20151001|2015-10-12 03:00,12,23.8,24,23.75,23.8,205
20151001|2015-10-12 03:30,12,23.85,23.95,23.85,23.95,111
20151001|2015-10-12 04:00,12,23.85,24,23.85,24,154
20151001|2015-10-12 04:30,12,24.05,24.05,23.95,24,145
20151001|2015-10-12 05:00,12,24,24,23.95,24,63
20151001|2015-10-12 05:30,12,24,24,23.75,23.75,303
20151001|2015-10-12 06:00,12,23.75,23.8,23.7,23.8,218
20151001|2015-10-12 06:30,12,23.8,23.8,23.8,23.8,6
20151001|2015-10-12 07:30,12,23.8,23.8,23.7,23.75,66
20151001|2015-10-12 08:00,12,23.8,23.85,23.75,23.75,367
20151001|2015-10-12 08:30,12,23.8,23.9,23.75,23.8,727
20151001|2015-10-12 09:00,12,23.8,23.9,23.75,23.8,680
20151001|2015-10-12 09:30,12,23.8,23.9,23.75,23.85,1123
20151001|2015-10-12 10:00,12,23.8,23.95,23.7,23.7,4241
20151001|2015-10-12 10:30,12,23.75,23.8,23.4,23.6,611
20151001|2015-10-12 11:00,12,23.6,23.6,23.5,23.5,128
20151001|2015-10-12 11:30,12,23.55,23.7,23.55,23.65,22
20151001|2015-10-12 12:00,12,23.65,23.7,23.65,23.7,4
20151001|2015-10-12 12:30,12,23.5,23.55,23.5,23.55,13
20151001|2015-10-12 13:00,12,23.55,23.55,23.5,23.55,33
20151001|2015-10-12 13:30,12,23.5,23.5,23.4,23.4,61
20151001|2015-10-12 14:00,12,23.4,23.45,23.25,23.25,14
20151001|2015-10-12 14:30,12,23.35,23.35,23.35,23.35,5
20151001|2015-10-13 02:00,13,23.4,24.1,23,24.1,879
20151001|2015-10-13 02:30,13,24.15,24.35,24,24.35,841
20151001|2015-10-13 03:00,13,24.35,24.55,24.1,24.55,672
20151001|2015-10-13 03:30,13,24.55,24.6,24.2,24.25,263
20151001|2015-10-13 04:00,13,24.3,24.3,24.25,24.3,651
20151001|2015-10-13 04:30,13,24.2,24.3,24.2,24.2,111
20151001|2015-10-13 05:00,13,24.2,24.25,24.2,24.25,33
20151001|2015-10-13 05:30,13,24.2,24.25,24.15,24.25,60
20151001|2015-10-13 06:00,13,24.25,24.3,24.15,24.25,8
20151001|2015-10-13 06:30,13,24.25,24.35,24.25,24.35,34
20151001|2015-10-13 07:00,13,24.3,24.35,24.25,24.35,325
20151001|2015-10-13 07:30,13,24.35,24.45,24.3,24.4,723
20151001|2015-10-13 08:00,13,24.45,24.55,24.45,24.5,737
20151001|2015-10-13 08:30,13,24.55,24.55,24.05,24.15,599
20151001|2015-10-13 09:00,13,24.05,24.05,23.9,23.95,104
20151001|2015-10-13 09:30,13,23.85,23.95,23.7,23.7,192
20151001|2015-10-13 10:00,13,23.65,23.8,23.6,23.6,1002
20151001|2015-10-13 10:30,13,23.7,24.05,23.65,24.05,949
20151001|2015-10-13 11:00,13,23.95,24.05,23.95,24.05,2
20151001|2015-10-13 11:30,13,24.05,24.4,24.05,24.4,49
20151001|2015-10-13 12:00,13,24.45,24.45,24.25,24.3,86
20151001|2015-10-13 12:30,13,24.35,24.55,24.3,24.4,86
20151001|2015-10-13 13:00,13,24.5,24.6,24.5,24.6,78
20151001|2015-10-13 13:30,13,24.55,24.55,24.45,24.45,13
20151001|2015-10-13 14:00,13,24.4,24.75,24.4,24.75,21
20151001|2015-10-13 14:30,13,24.75,24.85,24.75,24.85,25
20151001|2015-10-14 02:00,14,24.8,25.4,24.8,25.2,880
20151001|2015-10-14 02:30,14,25.2,25.35,24.65,24.7,569
20151001|2015-10-14 03:00,14,24.75,24.75,24.4,24.45,243
20151001|2015-10-14 03:30,14,24.45,24.55,24.4,24.45,667
20151001|2015-10-14 04:00,14,24.6,24.65,24.6,24.65,93
20151001|2015-10-14 04:30,14,24.7,24.7,24.55,24.55,77
20151001|2015-10-14 05:00,14,24.6,24.65,24.55,24.65,192
20151001|2015-10-14 05:30,14,24.6,24.6,24.6,24.6,5
20151001|2015-10-14 06:00,14,24.55,24.55,24.55,24.55,80
20151001|2015-10-14 06:30,14,24.55,24.55,24.4,24.4,70
20151001|2015-10-14 07:00,14,24.3,24.3,24.25,24.25,413
20151001|2015-10-14 07:30,14,24.3,24.6,24.3,24.5,106
20151001|2015-10-14 08:00,14,24.55,24.65,24.4,24.4,163
20151001|2015-10-14 08:30,14,24.4,24.55,24.05,24.05,183
20151001|2015-10-14 09:00,14,24.05,24.35,24.05,24.35,312
20151001|2015-10-14 09:30,14,24.45,24.75,24.45,24.75,802
20151001|2015-10-14 10:00,14,24.75,25.05,24.7,24.85,1558
20151001|2015-10-14 10:30,14,24.85,24.95,24.7,24.8,637
20151001|2015-10-14 11:00,14,24.95,25.05,24.85,24.85,30
20151001|2015-10-14 11:30,14,24.7,24.75,24.6,24.6,21
20151001|2015-10-14 12:00,14,24.65,24.75,24.6,24.75,29
20151001|2015-10-14 12:30,14,24.65,24.65,24.6,24.6,2
20151001|2015-10-14 13:00,14,24.6,24.9,24.4,24.9,52
20151001|2015-10-14 14:00,14,24.8,24.8,24.7,24.7,7
20151001|2015-10-14 14:30,14,24.65,24.65,24.65,24.65,12
20151001|2015-10-15 02:00,15,23.95,24.35,23.95,24.2,170
20151001|2015-10-15 02:30,15,24.1,24.15,23.95,24.15,311
20151001|2015-10-15 03:00,15,24.1,24.2,24,24,92
20151001|2015-10-15 03:30,15,24,24.05,24,24.05,163
20151001|2015-10-15 04:00,15,24.05,24.2,24.05,24.15,299
20151001|2015-10-15 04:30,15,24.1,24.45,24.1,24.35,232
20151001|2015-10-15 05:00,15,24.35,24.4,24.25,24.4,194
20151001|2015-10-15 05:30,15,24.45,24.45,24.35,24.35,258
20151001|2015-10-15 06:00,15,24.4,24.45,24.4,24.45,66
20151001|2015-10-15 06:30,15,24.45,24.45,24.4,24.4,36
20151001|2015-10-15 07:00,15,24.35,24.45,24.3,24.3,166
20151001|2015-10-15 07:30,15,24.35,24.5,24.35,24.4,375
20151001|2015-10-15 08:00,15,24.45,24.45,24.35,24.45,422
20151001|2015-10-15 08:30,15,24.45,24.55,24.2,24.4,598
20151001|2015-10-15 09:00,15,24.35,24.45,24.35,24.4,138
20151001|2015-10-15 09:30,15,24.45,24.45,24.3,24.4,533
20151001|2015-10-15 10:00,15,24.4,24.55,24.3,24.4,938
20151001|2015-10-15 10:30,15,24.35,24.7,24.35,24.5,440
20151001|2015-10-15 11:00,15,24.35,24.4,24.3,24.3,52
20151001|2015-10-15 11:30,15,24.2,24.2,24.2,24.2,22
20151001|2015-10-15 12:00,15,24.2,24.25,24.2,24.2,97
20151001|2015-10-15 12:30,15,24.2,24.2,24.05,24.05,39
20151001|2015-10-15 13:00,15,23.9,23.95,23.9,23.95,11
20151001|2015-10-15 13:30,15,23.9,23.9,23.8,23.8,18
20151001|2015-10-15 14:00,15,23.75,23.75,23.7,23.75,21
20151001|2015-10-16 02:00,16,23.65,23.85,23.4,23.5,281
20151001|2015-10-16 02:30,16,23.5,23.75,23.4,23.6,235
20151001|2015-10-16 03:00,16,23.65,23.65,23.5,23.65,803
20151001|2015-10-16 03:30,16,23.65,23.7,23.35,23.55,459
20151001|2015-10-16 04:00,16,23.55,23.6,23.5,23.5,45
20151001|2015-10-16 04:30,16,23.5,23.55,23.5,23.55,84
20151001|2015-10-16 05:00,16,23.5,23.65,23.5,23.55,623
20151001|2015-10-16 05:30,16,23.6,23.85,23.6,23.7,508
20151001|2015-10-16 06:00,16,23.6,23.9,23.6,23.85,167
20151001|2015-10-16 06:30,16,23.75,23.85,23.75,23.75,102
20151001|2015-10-16 07:00,16,23.75,23.8,23.75,23.75,57
20151001|2015-10-16 07:30,16,23.8,23.8,23.6,23.6,190
20151001|2015-10-16 08:00,16,23.6,23.65,23.6,23.6,911
20151001|2015-10-16 08:30,16,23.65,23.75,23.65,23.65,200
20151001|2015-10-16 09:00,16,23.65,23.85,23.6,23.85,522
20151001|2015-10-16 09:30,16,23.8,23.8,23.65,23.65,598
20151001|2015-10-16 10:00,16,23.65,23.7,23.45,23.7,3413
20151001|2015-10-16 10:30,16,23.65,23.7,23.4,23.45,1440
20151001|2015-10-16 11:00,16,23.5,23.7,23.5,23.7,519
20151001|2015-10-16 11:30,16,23.7,23.75,23.7,23.7,14
20151001|2015-10-16 12:30,16,23.8,23.8,23.8,23.8,25
20151001|2015-10-16 13:00,16,23.85,23.85,23.7,23.7,25
20151001|2015-10-16 13:30,16,23.65,23.65,23.55,23.65,33
20151001|2015-10-16 14:00,16,23.65,23.65,23.65,23.65,5
20151001|2015-10-16 14:30,16,23.55,23.55,23.45,23.45,61
20151001|2015-10-19 02:00,19,23.15,23.35,22.75,22.95,445
20151001|2015-10-19 02:30,19,22.95,23,22.8,22.95,1845
20151001|2015-10-19 03:00,19,22.95,23.25,22.95,23.2,878
20151001|2015-10-19 03:30,19,23.15,23.2,23,23.05,450
20151001|2015-10-19 04:00,19,23.05,23.2,22.9,23.05,1290
20151001|2015-10-19 04:30,19,23,23,22.95,23,515
20151001|2015-10-19 05:00,19,23,23,22.95,22.95,163
20151001|2015-10-19 05:30,19,22.95,22.95,22.85,22.9,584
20151001|2015-10-19 06:00,19,22.95,23.15,22.9,22.95,171
20151001|2015-10-19 06:30,19,22.95,23.05,22.95,23.05,511
20151001|2015-10-19 07:00,19,23.05,23.3,23.05,23.2,181
20151001|2015-10-19 07:30,19,23.2,23.3,23.1,23.2,358
20151001|2015-10-19 08:00,19,23.2,23.3,23.1,23.1,325
20151001|2015-10-19 08:30,19,23.1,23.3,22.9,22.9,1225
20151001|2015-10-19 09:00,19,22.85,22.95,22.8,22.85,784
20151001|2015-10-19 09:30,19,22.95,22.95,22.8,22.8,644
20151001|2015-10-19 10:00,19,22.8,22.85,22.7,22.7,2307
20151001|2015-10-19 10:30,19,22.75,22.8,22.7,22.75,612
20151001|2015-10-19 11:00,19,22.75,22.95,22.75,22.85,470
20151001|2015-10-19 11:30,19,22.95,22.95,22.9,22.9,8
20151001|2015-10-19 12:00,19,22.85,22.85,22.85,22.85,1
20151001|2015-10-19 14:00,19,22.85,22.85,22.85,22.85,7
20151001|2015-10-19 14:30,19,22.5,22.5,22.5,22.5,5
20151001|2015-10-20 02:00,20,22.25,22.5,22.25,22.25,65
20151001|2015-10-20 02:30,20,22.25,22.3,22.1,22.15,558
20151001|2015-10-20 03:00,20,22.1,22.65,22.1,22.6,545
20151001|2015-10-20 03:30,20,22.6,22.7,22.5,22.65,312
20151001|2015-10-20 04:00,20,22.75,22.85,22.75,22.8,214
20151001|2015-10-20 04:30,20,22.75,22.75,22.5,22.5,82
20151001|2015-10-20 05:00,20,22.6,22.65,22.6,22.65,300
20151001|2015-10-20 05:30,20,22.8,22.9,22.8,22.8,306
20151001|2015-10-20 06:00,20,22.8,22.8,22.6,22.65,423
20151001|2015-10-20 06:30,20,22.5,22.6,22.5,22.6,30
20151001|2015-10-20 07:00,20,22.6,22.6,22.55,22.6,38
20151001|2015-10-20 07:30,20,22.55,22.6,22.5,22.6,155
20151001|2015-10-20 08:00,20,22.55,22.65,22.5,22.6,1168
20151001|2015-10-20 08:30,20,22.55,22.7,22.5,22.5,337
20151001|2015-10-20 09:00,20,22.45,22.5,22.4,22.45,778
20151001|2015-10-20 09:30,20,22.45,22.45,22.1,22.1,945
20151001|2015-10-20 10:00,20,22.05,22.3,22.05,22.25,1086
20151001|2015-10-20 10:30,20,22.25,22.3,22.25,22.25,524
20151001|2015-10-20 11:00,20,22.25,22.3,22.25,22.3,564
20151001|2015-10-20 11:30,20,22.35,22.45,22.3,22.3,317
20151001|2015-10-20 12:00,20,22.25,22.25,22.25,22.25,7
20151001|2015-10-20 12:30,20,22.3,22.3,22.3,22.3,15
20151001|2015-10-20 13:00,20,22.3,22.3,22.2,22.2,112
20151001|2015-10-20 13:30,20,22.15,22.15,22.1,22.1,20
20151001|2015-10-20 14:00,20,22.1,22.1,22.1,22.1,4
20151001|2015-10-20 14:30,20,22.1,22.1,22.1,22.1,2
20151001|2015-10-21 02:00,21,22.4,22.4,22.2,22.2,2
20151001|2015-10-21 02:30,21,22.25,22.75,22.25,22.6,386
20151001|2015-10-21 03:30,21,22.6,22.65,22.45,22.45,35
20151001|2015-10-21 04:00,21,22.45,22.45,21.65,21.7,705
20151001|2015-10-21 04:30,21,21.7,21.7,21.15,21.4,522
20151101|2015-03-20 06:00,20,21.85,21.85,21.85,21.85,50
20151101|2015-03-24 04:30,24,21.8,21.8,21.8,21.8,6
20151101|2015-03-25 11:00,25,21.95,21.95,21.95,21.95,50
20151101|2015-03-26 04:00,26,22.3,22.35,22.3,22.35,9
20151101|2015-03-26 05:00,26,22.3,22.3,22.3,22.3,18
20151101|2015-03-31 04:30,31,22,22,22,22,90
20151101|2015-03-31 09:00,31,22.05,22.05,22,22,250
20151101|2015-03-31 10:00,31,22,22.05,22,22,136
20151101|2015-03-31 10:30,31,22,22.05,22,22.05,109
20151101|2015-04-01 02:00,1,22.05,22.05,22.05,22.05,200
20151101|2015-04-01 02:30,1,22.05,22.05,22,22,378
20151101|2015-04-01 03:00,1,22.1,22.1,22,22,11
20151101|2015-04-01 03:30,1,22,22,22,22,210
20151101|2015-04-01 04:30,1,21.95,21.95,21.9,21.9,252
20151101|2015-04-01 07:00,1,22.1,22.1,22.1,22.1,24
20151101|2015-04-01 08:00,1,22.05,22.05,22.05,22.05,25
20151101|2015-04-02 10:00,2,21.95,21.95,21.95,21.95,1
20151101|2015-04-07 02:00,7,21.7,21.7,21.7,21.7,36
20151101|2015-04-07 02:30,7,21.7,21.7,21.7,21.7,65
20151101|2015-04-07 07:00,7,21.6,21.6,21.6,21.6,10
20151101|2015-04-08 02:30,8,21.5,21.5,21.5,21.5,6
20151101|2015-04-08 10:00,8,21.3,21.3,21.3,21.3,243
20151101|2015-04-09 03:30,9,21.4,21.4,21.4,21.4,100
20151101|2015-04-10 05:00,10,21.5,21.5,21.5,21.5,3
20151101|2015-04-10 08:30,10,21.35,21.35,21.35,21.35,60
20151101|2015-04-10 10:00,10,21.3,21.3,21.3,21.3,18
20151101|2015-04-10 10:30,10,21.3,21.3,21.25,21.25,135
20151101|2015-04-13 08:30,13,21.15,21.15,21.15,21.15,127
20151101|2015-04-13 09:30,13,21.2,21.2,21.2,21.2,14
20151101|2015-04-13 10:00,13,21.1,21.1,21.1,21.1,10
20151101|2015-04-13 10:30,13,21.1,21.15,21.1,21.15,375
20151101|2015-04-14 02:00,14,21.2,21.2,21.2,21.2,4
20151101|2015-04-14 02:30,14,21.2,21.2,21.2,21.2,30
20151101|2015-04-14 03:00,14,21.25,21.25,21.25,21.25,20
20151101|2015-04-14 04:00,14,21.3,21.3,21.3,21.3,2
20151101|2015-04-14 04:30,14,21.35,21.35,21.35,21.35,100
20151101|2015-04-14 06:00,14,21.25,21.25,21.15,21.15,243
20151101|2015-04-14 08:00,14,21.25,21.25,21.25,21.25,2
20151101|2015-04-14 08:30,14,21.3,21.3,21.3,21.3,200
20151101|2015-04-14 09:00,14,21.25,21.3,21.25,21.3,279
20151101|2015-04-14 10:00,14,21.25,21.25,21.25,21.25,60
20151101|2015-04-15 08:30,15,21.15,21.15,21.15,21.15,100
20151101|2015-04-15 10:30,15,21.3,21.3,21.25,21.25,50
20151101|2015-04-15 12:00,15,21.3,21.3,21.3,21.3,94
20151101|2015-04-15 12:30,15,21.25,21.25,21.25,21.25,25
20151101|2015-04-15 14:30,15,21.3,21.3,21.3,21.3,25
20151101|2015-04-16 04:00,16,21.35,21.35,21.35,21.35,20
20151101|2015-04-16 04:30,16,21.35,21.35,21.35,21.35,5
20151101|2015-04-16 05:30,16,21.45,21.45,21.45,21.45,100
20151101|2015-04-16 06:30,16,21.4,21.4,21.4,21.4,10
20151101|2015-04-16 07:00,16,21.55,21.55,21.55,21.55,26
20151101|2015-04-16 08:30,16,21.4,21.45,21.4,21.45,15
20151101|2015-04-16 10:30,16,21.55,21.6,21.55,21.6,35
20151101|2015-04-17 05:00,17,21.65,21.75,21.65,21.75,125
20151101|2015-04-17 06:00,17,21.55,21.65,21.55,21.65,109
20151101|2015-04-17 06:30,17,21.6,21.6,21.6,21.6,1
20151101|2015-04-17 08:00,17,21.65,21.65,21.5,21.5,414
20151101|2015-04-17 08:30,17,21.7,21.7,21.6,21.65,608
20151101|2015-04-17 09:00,17,21.75,21.75,21.75,21.75,11
20151101|2015-04-17 09:30,17,21.7,21.7,21.7,21.7,90
20151101|2015-04-17 10:00,17,21.75,21.75,21.75,21.75,100
20151101|2015-04-17 10:30,17,21.65,21.7,21.65,21.7,450
20151101|2015-04-20 06:00,20,21.6,21.6,21.6,21.6,1
20151101|2015-04-20 06:30,20,21.65,21.65,21.6,21.6,19
20151101|2015-04-20 08:00,20,21.6,21.6,21.55,21.55,36
20151101|2015-04-20 08:30,20,21.55,21.65,21.55,21.55,80
20151101|2015-04-20 09:00,20,21.55,21.55,21.55,21.55,10
20151101|2015-04-20 10:00,20,21.65,21.65,21.6,21.6,31
20151101|2015-04-20 10:30,20,21.6,21.6,21.6,21.6,6
20151101|2015-04-21 02:30,21,21.45,21.45,21.45,21.45,18
20151101|2015-04-21 04:00,21,21.5,21.55,21.5,21.55,87
20151101|2015-04-21 05:00,21,21.5,21.5,21.5,21.5,26
20151101|2015-04-21 07:00,21,21.35,21.35,21.35,21.35,24
20151101|2015-04-21 07:30,21,21.4,21.4,21.4,21.4,3
20151101|2015-04-21 08:30,21,21.4,21.45,21.4,21.45,61
20151101|2015-04-21 09:00,21,21.45,21.45,21.45,21.45,125
20151101|2015-04-21 10:00,21,21.55,21.55,21.55,21.55,1
20151101|2015-04-21 10:30,21,21.5,21.5,21.45,21.45,20
20151101|2015-04-22 04:00,22,21.55,21.55,21.55,21.55,200
20151101|2015-04-22 05:00,22,21.6,21.65,21.6,21.65,26
20151101|2015-04-22 07:00,22,21.5,21.5,21.5,21.5,25
20151101|2015-04-22 07:30,22,21.5,21.5,21.5,21.5,1
20151101|2015-04-22 08:30,22,21.5,21.5,21.5,21.5,25
20151101|2015-04-22 09:30,22,21.5,21.5,21.5,21.5,1
20151101|2015-04-22 10:00,22,21.45,21.45,21.45,21.45,221
20151101|2015-04-23 03:30,23,21.5,21.5,21.5,21.5,100
20151101|2015-04-23 04:00,23,21.5,21.5,21.45,21.45,225
20151101|2015-04-23 04:30,23,21.45,21.45,21.45,21.45,18
20151101|2015-04-23 05:00,23,21.45,21.5,21.45,21.5,132
20151101|2015-04-23 08:30,23,21.4,21.4,21.4,21.4,23
20151101|2015-04-23 09:30,23,21.4,21.45,21.4,21.45,225
20151101|2015-04-23 10:00,23,21.45,21.5,21.4,21.5,289
20151101|2015-04-23 10:30,23,21.4,21.4,21.4,21.4,100
20151101|2015-04-24 04:00,24,21.45,21.45,21.45,21.45,1
20151101|2015-04-24 08:30,24,21.4,21.4,21.4,21.4,95
20151101|2015-04-24 09:00,24,21.4,21.4,21.4,21.4,430
20151101|2015-04-24 09:30,24,21.4,21.4,21.4,21.4,389
20151101|2015-04-24 10:00,24,21.35,21.35,21.3,21.3,261
20151101|2015-04-24 10:30,24,21.35,21.4,21.35,21.4,15
20151101|2015-04-27 08:00,27,21.3,21.3,21.25,21.25,101
20151101|2015-04-27 08:30,27,21.25,21.25,21.25,21.25,4
20151101|2015-04-27 09:00,27,21.25,21.25,21.25,21.25,751
20151101|2015-04-27 09:30,27,21.3,21.3,21.3,21.3,124
20151101|2015-04-27 10:00,27,21.35,21.35,21.25,21.25,761
20151101|2015-04-27 10:30,27,21.25,21.25,21.25,21.25,213
20151101|2015-04-28 03:00,28,21.4,21.4,21.4,21.4,18
20151101|2015-04-28 06:00,28,21.4,21.4,21.35,21.35,19
20151101|2015-04-28 08:00,28,21.35,21.35,21.35,21.35,125
20151101|2015-04-28 08:30,28,21.45,21.45,21.45,21.45,101
20151101|2015-04-28 09:00,28,21.55,21.55,21.55,21.55,132
20151101|2015-04-28 09:30,28,21.5,21.5,21.45,21.45,60
20151101|2015-04-28 10:00,28,21.45,21.45,21.45,21.45,35
20151101|2015-04-28 11:00,28,21.35,21.35,21.35,21.35,1
20151101|2015-04-28 14:00,28,21.3,21.45,21.3,21.45,14
20151101|2015-04-29 02:30,29,21.4,21.4,21.4,21.4,50
20151101|2015-04-29 03:00,29,21.35,21.35,21.35,21.35,4
20151101|2015-04-29 04:30,29,21.35,21.35,21.35,21.35,18
20151101|2015-04-29 07:30,29,21.5,21.55,21.5,21.55,36
20151101|2015-04-29 08:30,29,21.55,21.55,21.55,21.55,11
20151101|2015-04-29 09:00,29,21.7,21.7,21.7,21.7,31
20151101|2015-04-29 09:30,29,21.6,21.7,21.6,21.7,26
20151101|2015-04-29 11:30,29,21.55,21.55,21.55,21.55,1
20151101|2015-04-30 02:30,30,21.7,21.7,21.7,21.7,1
20151101|2015-04-30 08:30,30,21.6,21.6,21.6,21.6,25
20151101|2015-04-30 09:00,30,21.7,21.7,21.7,21.7,9
20151101|2015-05-04 05:30,4,21.3,21.3,21.3,21.3,40
20151101|2015-05-04 09:30,4,21.25,21.25,21.25,21.25,20
20151101|2015-05-05 05:30,5,21.3,21.3,21.3,21.3,1
20151101|2015-05-05 07:30,5,21.35,21.35,21.35,21.35,1
20151101|2015-05-05 08:30,5,21.45,21.45,21.45,21.45,25
20151101|2015-05-05 09:00,5,21.5,21.5,21.5,21.5,3
20151101|2015-05-05 09:30,5,21.5,21.5,21.5,21.5,2
20151101|2015-05-05 10:00,5,21.55,21.6,21.55,21.55,63
20151101|2015-05-05 10:30,5,21.65,21.65,21.65,21.65,8
20151101|2015-05-05 14:00,5,21.65,21.7,21.65,21.7,159
20151101|2015-05-05 14:30,5,21.7,21.7,21.7,21.7,105
20151101|2015-05-06 04:30,6,21.5,21.5,21.45,21.45,2
20151101|2015-05-06 06:00,6,21.45,21.45,21.45,21.45,252
20151101|2015-05-06 06:30,6,21.45,21.45,21.45,21.45,2
20151101|2015-05-06 07:00,6,21.45,21.45,21.45,21.45,272
20151101|2015-05-06 07:30,6,21.45,21.45,21.45,21.45,7
20151101|2015-05-06 08:00,6,21.45,21.45,21.45,21.45,20
20151101|2015-05-06 08:30,6,21.5,21.65,21.5,21.65,104
20151101|2015-05-06 09:00,6,21.7,21.7,21.7,21.7,27
20151101|2015-05-06 09:30,6,21.65,21.65,21.65,21.65,26
20151101|2015-05-06 10:30,6,21.6,21.6,21.6,21.6,1
20151101|2015-05-06 13:00,6,21.75,21.75,21.75,21.75,1
20151101|2015-05-06 13:30,6,22,22.05,22,22.05,111
20151101|2015-05-06 14:30,6,21.8,21.8,21.8,21.8,1
20151101|2015-05-07 02:30,7,21.7,21.7,21.7,21.7,40
20151101|2015-05-07 04:00,7,21.75,21.8,21.75,21.8,93
20151101|2015-05-07 05:00,7,21.65,21.65,21.65,21.65,4
20151101|2015-05-07 07:00,7,21.5,21.5,21.5,21.5,40
20151101|2015-05-07 07:30,7,21.6,21.6,21.6,21.6,1
20151101|2015-05-07 08:30,7,21.6,21.6,21.6,21.6,39
20151101|2015-05-07 09:00,7,21.65,21.65,21.65,21.65,1
20151101|2015-05-07 09:30,7,21.55,21.55,21.55,21.55,24
20151101|2015-05-07 10:00,7,21.45,21.45,21.45,21.45,1
20151101|2015-05-08 07:00,8,21.4,21.4,21.4,21.4,400
20151101|2015-05-08 07:30,8,21.4,21.45,21.3,21.3,304
20151101|2015-05-08 08:00,8,21.3,21.3,21.3,21.3,125
20151101|2015-05-08 08:30,8,21.3,21.35,21.3,21.35,409
20151101|2015-05-08 09:00,8,21.25,21.25,21.25,21.25,100
20151101|2015-05-08 09:30,8,21.25,21.25,21.2,21.2,225
20151101|2015-05-08 10:00,8,21.15,21.15,21.15,21.15,105
20151101|2015-05-08 10:30,8,21.25,21.25,21.2,21.2,42
20151101|2015-05-11 08:30,11,21.35,21.35,21.35,21.35,10
20151101|2015-05-11 09:30,11,21.4,21.4,21.4,21.4,1
20151101|2015-05-11 10:00,11,21.3,21.3,21.15,21.15,269
20151101|2015-05-12 02:30,12,21.45,21.5,21.45,21.5,102
20151101|2015-05-12 03:00,12,21.55,21.55,21.55,21.55,100
20151101|2015-05-12 03:30,12,21.55,21.6,21.55,21.6,32
20151101|2015-05-12 04:30,12,21.6,21.65,21.6,21.6,96
20151101|2015-05-12 05:00,12,21.6,21.6,21.6,21.6,13
20151101|2015-05-12 07:00,12,21.5,21.5,21.5,21.5,50
20151101|2015-05-12 08:30,12,21.5,21.5,21.45,21.5,227
20151101|2015-05-12 09:00,12,21.55,21.55,21.55,21.55,2
20151101|2015-05-12 09:30,12,21.45,21.45,21.45,21.45,1
20151101|2015-05-12 10:00,12,21.35,21.35,21.35,21.35,35
20151101|2015-05-13 02:00,13,21.25,21.3,21.25,21.3,31
20151101|2015-05-13 03:30,13,21.25,21.25,21.25,21.25,34
20151101|2015-05-13 04:00,13,21.2,21.2,21.2,21.2,30
20151101|2015-05-13 05:30,13,21.2,21.2,21.2,21.2,33
20151101|2015-05-13 09:30,13,21.35,21.4,21.35,21.4,11
20151101|2015-05-13 10:00,13,21.4,21.4,21.4,21.4,20
20151101|2015-05-13 10:30,13,21.4,21.4,21.35,21.35,34
20151101|2015-05-14 02:00,14,21.35,21.35,21.1,21.35,23
20151101|2015-05-14 08:30,14,21.25,21.25,21.2,21.2,79
20151101|2015-05-14 09:00,14,21.15,21.15,21.15,21.15,51
20151101|2015-05-14 09:30,14,21.2,21.2,21.2,21.2,25
20151101|2015-05-15 03:30,15,21.05,21.05,21.05,21.05,21
20151101|2015-05-15 04:00,15,21.05,21.05,21,21,112
20151101|2015-05-15 09:00,15,21.1,21.1,21.1,21.1,100
20151101|2015-05-15 09:30,15,21.1,21.1,21.1,21.1,1
20151101|2015-05-15 10:00,15,21.1,21.15,21.1,21.15,389
20151101|2015-05-15 10:30,15,21.2,21.2,21.2,21.2,1
20151101|2015-05-18 02:00,18,21.2,21.2,21.15,21.15,6
20151101|2015-05-18 02:30,18,21.15,21.15,21.15,21.15,4
20151101|2015-05-18 03:00,18,21.1,21.1,21.1,21.1,8
20151101|2015-05-18 04:00,18,21.05,21.05,21,21,46
20151101|2015-05-18 04:30,18,21,21,21,21,14
20151101|2015-05-18 05:00,18,21.2,21.2,21.2,21.2,2
20151101|2015-05-18 05:30,18,21.15,21.15,21.15,21.15,2
20151101|2015-05-18 06:00,18,21.1,21.1,21.1,21.1,20
20151101|2015-05-18 07:30,18,21.15,21.15,21.15,21.15,20
20151101|2015-05-18 08:30,18,21,21,21,21,301
20151101|2015-05-18 09:00,18,21,21.05,20.95,20.95,26
20151101|2015-05-18 09:30,18,20.95,20.95,20.95,20.95,50
20151101|2015-05-18 10:00,18,20.9,20.9,20.8,20.8,273
20151101|2015-05-18 13:30,18,20.8,20.8,20.8,20.8,1
20151101|2015-05-19 02:00,19,20.5,20.5,20.45,20.5,30
20151101|2015-05-19 02:30,19,20.5,20.5,20.5,20.5,2
20151101|2015-05-19 04:30,19,20.5,20.5,20.5,20.5,2
20151101|2015-05-19 05:00,19,20.45,20.45,20.4,20.45,359
20151101|2015-05-19 05:30,19,20.5,20.5,20.5,20.5,37
20151101|2015-05-19 06:30,19,20.5,20.5,20.5,20.5,100
20151101|2015-05-19 07:30,19,20.5,20.5,20.5,20.5,100
20151101|2015-05-19 08:00,19,20.5,20.5,20.5,20.5,9
20151101|2015-05-19 08:30,19,20.55,20.7,20.55,20.7,446
20151101|2015-05-19 09:00,19,20.55,20.6,20.5,20.6,73
20151101|2015-05-19 10:00,19,20.5,20.55,20.45,20.55,127
20151101|2015-05-20 02:30,20,20.4,20.4,20.4,20.4,10
20151101|2015-05-20 08:30,20,20.45,20.5,20.45,20.5,42
20151101|2015-05-20 09:00,20,20.5,20.5,20.5,20.5,1
20151101|2015-05-20 09:30,20,20.45,20.45,20.45,20.45,122
20151101|2015-05-20 10:00,20,20.45,20.5,20.35,20.35,293
20151101|2015-05-21 02:00,21,20.5,20.5,20.5,20.5,8
20151101|2015-05-21 02:30,21,20.5,20.6,20.5,20.6,15
20151101|2015-05-21 03:00,21,20.6,20.6,20.6,20.6,5
20151101|2015-05-21 04:00,21,20.6,20.6,20.6,20.6,2
20151101|2015-05-21 08:00,21,20.6,20.6,20.6,20.6,1
20151101|2015-05-21 08:30,21,20.6,20.6,20.6,20.6,1
20151101|2015-05-21 09:00,21,20.55,20.6,20.45,20.45,37
20151101|2015-05-21 10:00,21,20.5,20.55,20.45,20.45,50
20151101|2015-05-21 14:30,21,20.4,20.4,20.4,20.4,1
20151101|2015-05-22 03:00,22,20.45,20.45,20.45,20.45,19
20151101|2015-05-22 04:00,22,20.45,20.45,20.45,20.45,1
20151101|2015-05-22 04:30,22,20.55,20.55,20.55,20.55,1
20151101|2015-05-22 07:00,22,20.45,20.5,20.45,20.5,24
20151101|2015-05-22 07:30,22,20.45,20.45,20.45,20.45,81
20151101|2015-05-22 09:00,22,20.55,20.55,20.55,20.55,1
20151101|2015-05-22 09:30,22,20.5,20.5,20.5,20.5,43
20151101|2015-05-22 10:00,22,20.55,20.55,20.55,20.55,1
20151101|2015-05-22 10:30,22,20.5,20.5,20.5,20.5,2
20151101|2015-05-26 02:00,26,20.6,20.6,20.6,20.6,6
20151101|2015-05-26 05:30,26,20.7,20.7,20.7,20.7,100
20151101|2015-05-26 06:30,26,20.7,20.7,20.7,20.7,1
20151101|2015-05-26 08:30,26,20.8,20.95,20.8,20.95,143
20151101|2015-05-26 09:30,26,20.9,20.95,20.9,20.95,83
20151101|2015-05-26 10:00,26,21,21,21,21,29
20151101|2015-05-26 10:30,26,20.9,20.9,20.7,20.7,10
20151101|2015-05-26 11:00,26,20.9,20.9,20.9,20.9,9
20151101|2015-05-26 14:30,26,20.75,20.75,20.75,20.75,1
20151101|2015-05-27 03:30,27,20.95,20.95,20.9,20.9,100
20151101|2015-05-27 05:00,27,20.8,20.9,20.8,20.9,117
20151101|2015-05-27 05:30,27,20.9,20.9,20.85,20.85,74
20151101|2015-05-27 08:30,27,20.65,20.65,20.65,20.65,3
20151101|2015-05-27 10:00,27,20.65,20.65,20.6,20.65,51
20151101|2015-05-27 10:30,27,20.7,20.7,20.65,20.65,4
20151101|2015-05-28 03:30,28,20.7,20.7,20.7,20.7,175
20151101|2015-05-28 05:00,28,20.7,20.7,20.7,20.7,26
20151101|2015-05-28 06:30,28,20.75,20.75,20.75,20.75,9
20151101|2015-05-28 07:00,28,20.7,20.75,20.7,20.75,60
20151101|2015-05-28 07:30,28,20.7,20.7,20.7,20.7,65
20151101|2015-05-28 09:00,28,20.75,20.75,20.75,20.75,57
20151101|2015-05-28 09:30,28,20.8,20.8,20.8,20.8,1
20151101|2015-05-28 10:00,28,20.8,20.9,20.75,20.75,65
20151101|2015-05-28 10:30,28,20.75,20.75,20.75,20.75,5
20151101|2015-05-29 02:30,29,20.9,20.9,20.9,20.9,7
20151101|2015-05-29 03:00,29,21,21,20.95,21,25
20151101|2015-05-29 03:30,29,21,21,21,21,1
20151101|2015-05-29 08:30,29,20.95,20.95,20.9,20.9,39
20151101|2015-05-29 09:30,29,20.95,21.05,20.95,21.05,73
20151101|2015-05-29 10:00,29,21,21.15,21,21.15,213
20151101|2015-05-29 10:30,29,21.1,21.1,21.1,21.1,6
20151101|2015-06-01 03:30,1,21.1,21.1,21.1,21.1,10
20151101|2015-06-01 04:30,1,21.15,21.15,21.15,21.15,1
20151101|2015-06-01 05:00,1,21.2,21.2,21.15,21.15,100
20151101|2015-06-01 06:00,1,21.05,21.05,21.05,21.05,164
20151101|2015-06-01 06:30,1,21,21,21,21,140
20151101|2015-06-01 08:30,1,21.25,21.3,21.2,21.25,278
20151101|2015-06-01 09:00,1,21.3,21.35,21.25,21.25,381
20151101|2015-06-01 09:30,1,21.25,21.25,21.15,21.15,131
20151101|2015-06-01 10:00,1,21.15,21.4,21.15,21.3,1208
20151101|2015-06-01 10:30,1,21.3,21.3,21.3,21.3,115
20151101|2015-06-02 03:00,2,21.25,21.25,21.25,21.25,25
20151101|2015-06-02 03:30,2,21.3,21.3,21.3,21.3,1
20151101|2015-06-02 04:30,2,21.3,21.3,21.3,21.3,10
20151101|2015-06-02 05:00,2,21.25,21.25,21.25,21.25,25
20151101|2015-06-02 07:30,2,21.1,21.1,21.05,21.05,27
20151101|2015-06-02 08:30,2,21.25,21.25,21.25,21.25,3
20151101|2015-06-02 10:00,2,21.3,21.3,21.2,21.25,626
20151101|2015-06-02 12:00,2,21.2,21.2,21.1,21.1,3
20151101|2015-06-02 14:30,2,21.2,21.2,21.2,21.2,2
20151101|2015-06-03 02:30,3,21.15,21.15,21.15,21.15,2
20151101|2015-06-03 05:00,3,21.05,21.05,21.05,21.05,2
20151101|2015-06-03 07:00,3,21,21,21,21,10
20151101|2015-06-03 07:30,3,20.9,20.9,20.9,20.9,204
20151101|2015-06-03 08:30,3,21,21.05,21,21.05,9
20151101|2015-06-03 10:00,3,20.95,21.1,20.95,21.1,200
20151101|2015-06-03 10:30,3,21.05,21.05,21.05,21.05,10
20151101|2015-06-04 02:30,4,21.1,21.1,21.05,21.1,209
20151101|2015-06-04 03:00,4,21.1,21.1,21.05,21.05,51
20151101|2015-06-04 04:30,4,21.15,21.15,21.15,21.15,7
20151101|2015-06-04 05:30,4,21.15,21.15,21.15,21.15,1
20151101|2015-06-04 07:30,4,21,21,21,21,43
20151101|2015-06-04 09:00,4,21.1,21.1,21.05,21.05,147
20151101|2015-06-04 09:30,4,21.1,21.15,21.1,21.15,175
20151101|2015-06-04 10:00,4,21.15,21.2,21.15,21.2,519
20151101|2015-06-04 10:30,4,21.15,21.15,21.15,21.15,1
20151101|2015-06-04 11:30,4,21.2,21.2,21.2,21.2,103
20151101|2015-06-04 13:30,4,21.3,21.3,21.3,21.3,9
20151101|2015-06-05 03:30,5,21.25,21.25,21.25,21.25,26
20151101|2015-06-05 04:30,5,21.3,21.3,21.3,21.3,17
20151101|2015-06-05 05:00,5,21.3,21.3,21.3,21.3,16
20151101|2015-06-05 07:30,5,21.35,21.35,21.35,21.35,6
20151101|2015-06-05 08:30,5,21.3,21.3,21.3,21.3,18
20151101|2015-06-05 09:00,5,21.25,21.35,21.25,21.3,11
20151101|2015-06-05 09:30,5,21.2,21.2,21.2,21.2,180
20151101|2015-06-05 10:00,5,21.15,21.35,21.15,21.35,231
20151101|2015-06-05 10:30,5,21.4,21.4,21.4,21.4,1
20151101|2015-06-08 08:30,8,21.35,21.35,21.35,21.35,1
20151101|2015-06-08 09:00,8,21.25,21.25,21.25,21.25,350
20151101|2015-06-08 09:30,8,21.25,21.25,21.25,21.25,1
20151101|2015-06-08 10:00,8,21.35,21.35,21.35,21.35,2
20151101|2015-06-09 04:00,9,21.4,21.4,21.4,21.4,1
20151101|2015-06-09 05:30,9,21.35,21.35,21.35,21.35,62
20151101|2015-06-09 08:30,9,21.25,21.25,21.25,21.25,5
20151101|2015-06-09 09:00,9,21.3,21.3,21.3,21.3,5
20151101|2015-06-09 09:30,9,21.2,21.2,21.15,21.15,146
20151101|2015-06-09 10:00,9,21.05,21.15,21.05,21.15,5
20151101|2015-06-10 03:00,10,21,21,21,21,2
20151101|2015-06-10 03:30,10,21,21,21,21,2
20151101|2015-06-10 04:00,10,20.95,20.95,20.95,20.95,5
20151101|2015-06-10 04:30,10,20.95,20.95,20.9,20.95,8
20151101|2015-06-10 05:00,10,20.95,20.95,20.95,20.95,31
20151101|2015-06-10 05:30,10,21.1,21.1,21,21,45
20151101|2015-06-10 06:00,10,21.05,21.05,21.05,21.05,101
20151101|2015-06-10 07:30,10,21.1,21.1,21.1,21.1,3
20151101|2015-06-10 08:30,10,21.05,21.05,21,21,26
20151101|2015-06-10 09:00,10,21,21,21,21,9
20151101|2015-06-10 09:30,10,21,21,21,21,16
20151101|2015-06-10 10:00,10,20.95,20.95,20.9,20.9,71
20151101|2015-06-10 11:00,10,20.95,20.95,20.95,20.95,1
20151101|2015-06-11 02:30,11,20.75,20.75,20.7,20.7,41
20151101|2015-06-11 03:00,11,20.7,20.7,20.6,20.7,126
20151101|2015-06-11 04:00,11,20.7,20.7,20.7,20.7,21
20151101|2015-06-11 05:30,11,20.7,20.75,20.65,20.75,39
20151101|2015-06-11 06:30,11,20.65,20.65,20.65,20.65,2
20151101|2015-06-11 07:00,11,20.65,20.65,20.65,20.65,1
20151101|2015-06-11 08:00,11,20.65,20.65,20.65,20.65,1
20151101|2015-06-11 09:30,11,20.7,20.75,20.7,20.75,42
20151101|2015-06-11 10:00,11,20.85,20.85,20.8,20.85,132
20151101|2015-06-11 10:30,11,20.8,20.8,20.8,20.8,25
20151101|2015-06-11 12:30,11,20.75,20.75,20.75,20.75,1
20151101|2015-06-12 04:00,12,20.95,20.95,20.95,20.95,2
20151101|2015-06-12 04:30,12,21,21,21,21,1
20151101|2015-06-12 05:30,12,20.75,21,20.75,21,55
20151101|2015-06-12 06:00,12,21,21.1,21,21,41
20151101|2015-06-12 06:30,12,21.05,21.4,21.05,21.35,108
20151101|2015-06-12 07:00,12,21.05,21.05,21.05,21.05,1
20151101|2015-06-12 07:30,12,21.05,21.05,21.05,21.05,100
20151101|2015-06-12 08:00,12,21.2,21.25,21.2,21.25,21
20151101|2015-06-12 08:30,12,21.25,21.25,21.25,21.25,5
20151101|2015-06-12 09:00,12,21.25,21.25,21.25,21.25,14
20151101|2015-06-12 09:30,12,21.3,21.35,21.25,21.25,7
20151101|2015-06-12 10:00,12,21.2,21.2,21,21.1,39
20151101|2015-06-15 02:30,15,21.2,21.2,21.15,21.15,31
20151101|2015-06-15 03:00,15,21.1,21.1,21,21,336
20151101|2015-06-15 03:30,15,21.1,21.1,21.1,21.1,22
20151101|2015-06-15 04:00,15,21.1,21.1,21.1,21.1,50
20151101|2015-06-15 04:30,15,21.2,21.2,21.2,21.2,1
20151101|2015-06-15 05:00,15,21.1,21.1,21.1,21.1,1
20151101|2015-06-15 06:00,15,21.1,21.1,21.1,21.1,1
20151101|2015-06-15 06:30,15,21.15,21.15,21.15,21.15,5
20151101|2015-06-15 07:00,15,21.2,21.2,21.15,21.15,10
20151101|2015-06-15 08:00,15,21.25,21.25,21.2,21.2,206
20151101|2015-06-15 08:30,15,21.2,21.2,21.05,21.1,1013
20151101|2015-06-15 09:30,15,21.05,21.1,21,21.05,55
20151101|2015-06-15 10:00,15,21.1,21.1,21,21,29
20151101|2015-06-15 10:30,15,21,21.05,21,21.05,10
20151101|2015-06-15 14:00,15,21.1,21.1,21.1,21.1,1
20151101|2015-06-16 02:30,16,21.35,21.35,21.25,21.25,204
20151101|2015-06-16 03:00,16,21.15,21.15,21.15,21.15,2
20151101|2015-06-16 03:30,16,21.2,21.2,21.2,21.2,35
20151101|2015-06-16 05:00,16,21.3,21.3,21.25,21.25,12
20151101|2015-06-16 06:00,16,21.3,21.3,21.2,21.2,25
20151101|2015-06-16 06:30,16,21.05,21.05,21.05,21.05,50
20151101|2015-06-16 07:00,16,21.25,21.25,21.25,21.25,1
20151101|2015-06-16 07:30,16,21.15,21.2,21.15,21.2,25
20151101|2015-06-16 08:00,16,21.25,21.25,21.15,21.15,450
20151101|2015-06-16 08:30,16,21,21.15,21,21.15,5
20151101|2015-06-16 09:00,16,21.2,21.2,21.2,21.2,5
20151101|2015-06-16 09:30,16,21.15,21.15,21.15,21.15,100
20151101|2015-06-16 10:00,16,21.2,21.2,21.15,21.15,1000
20151101|2015-06-16 10:30,16,21.15,21.2,21.15,21.2,101
20151101|2015-06-16 12:00,16,21.15,21.15,21.15,21.15,8
20151101|2015-06-16 12:30,16,21.15,21.15,21.05,21.15,100
20151101|2015-06-16 13:00,16,21.1,21.1,21.1,21.1,36
20151101|2015-06-16 14:30,16,21.1,21.1,21.1,21.1,9
20151101|2015-06-17 02:30,17,21.2,21.2,21.2,21.2,38
20151101|2015-06-17 03:00,17,21.2,21.2,21.2,21.2,62
20151101|2015-06-17 05:00,17,21.15,21.2,21.15,21.2,302
20151101|2015-06-17 06:00,17,21.25,21.25,21.25,21.25,100
20151101|2015-06-17 06:30,17,21.25,21.3,21.25,21.3,220
20151101|2015-06-17 08:00,17,21.2,21.2,21.2,21.2,90
20151101|2015-06-17 08:30,17,21.2,21.2,21.2,21.2,48
20151101|2015-06-17 09:00,17,21.3,21.3,21.3,21.3,1
20151101|2015-06-17 10:00,17,21.15,21.2,21.15,21.2,40
20151101|2015-06-17 11:30,17,21.25,21.25,21.2,21.2,2
20151101|2015-06-18 04:00,18,21.5,21.5,21.5,21.5,1
20151101|2015-06-18 04:30,18,21.55,21.55,21.5,21.5,179
20151101|2015-06-18 07:00,18,21.4,21.4,21.4,21.4,50
20151101|2015-06-18 08:00,18,21.4,21.4,21.4,21.4,34
20151101|2015-06-18 08:30,18,21.35,21.35,21.2,21.2,66
20151101|2015-06-18 10:00,18,21.3,21.3,21.3,21.3,12
20151101|2015-06-18 11:00,18,21.15,21.15,20.75,20.75,625
20151101|2015-06-18 11:30,18,20.9,20.9,20.9,20.9,5
20151101|2015-06-18 12:00,18,20.9,20.9,20.9,20.9,11
20151101|2015-06-18 12:30,18,20.85,20.85,20.85,20.85,153
20151101|2015-06-18 13:00,18,20.85,20.9,20.85,20.9,307
20151101|2015-06-18 13:30,18,20.9,20.9,20.9,20.9,18
20151101|2015-06-18 14:00,18,20.9,20.9,20.9,20.9,233
20151101|2015-06-19 02:00,19,21,21,21,21,1
20151101|2015-06-19 03:30,19,21.05,21.1,21.05,21.1,131
20151101|2015-06-19 04:00,19,21.1,21.1,21.1,21.1,125
20151101|2015-06-19 04:30,19,21.1,21.1,21.1,21.1,152
20151101|2015-06-19 06:00,19,21.1,21.1,21.1,21.1,18
20151101|2015-06-19 06:30,19,21.15,21.2,21.15,21.2,175
20151101|2015-06-19 07:30,19,21.2,21.2,21.2,21.2,121
20151101|2015-06-19 08:30,19,21.2,21.2,21.2,21.2,100
20151101|2015-06-19 10:00,19,21.2,21.2,21.15,21.15,2
20151101|2015-06-19 10:30,19,21.15,21.15,21.15,21.15,100
20151101|2015-06-22 03:00,22,20.7,20.7,20.7,20.7,2
20151101|2015-06-22 05:30,22,20.75,20.75,20.75,20.75,34
20151101|2015-06-22 06:30,22,20.7,20.7,20.7,20.7,20
20151101|2015-06-22 07:00,22,20.75,20.75,20.7,20.7,50
20151101|2015-06-22 07:30,22,20.7,20.75,20.7,20.75,46
20151101|2015-06-22 08:00,22,20.7,20.75,20.65,20.7,218
20151101|2015-06-22 08:30,22,20.7,20.7,20.55,20.55,80
20151101|2015-06-22 09:30,22,20.55,20.55,20.5,20.5,104
20151101|2015-06-22 10:00,22,20.45,20.45,20.25,20.25,295
20151101|2015-06-22 10:30,22,20.25,20.4,20.25,20.4,56
20151101|2015-06-22 11:00,22,20.45,20.45,20.4,20.4,5
20151101|2015-06-22 11:30,22,20.4,20.45,20.4,20.45,5
20151101|2015-06-23 02:00,23,20.2,20.2,20.2,20.2,10
20151101|2015-06-23 02:30,23,20.2,20.2,20.05,20.05,89
20151101|2015-06-23 05:00,23,20.1,20.15,20.1,20.15,40
20151101|2015-06-23 06:00,23,20.15,20.15,20.15,20.15,33
20151101|2015-06-23 06:30,23,20.25,20.25,20.15,20.2,29
20151101|2015-06-23 07:00,23,20.25,20.25,20.2,20.2,32
20151101|2015-06-23 07:30,23,20.25,20.25,20.25,20.25,2
20151101|2015-06-23 08:00,23,20.3,20.3,20.2,20.2,31
20151101|2015-06-23 08:30,23,20.2,20.3,20.15,20.25,304
20151101|2015-06-23 09:00,23,20.25,20.25,20.25,20.25,120
20151101|2015-06-23 09:30,23,20.4,20.4,20.4,20.4,1
20151101|2015-06-23 10:00,23,20.3,20.45,20.3,20.4,188
20151101|2015-06-23 14:30,23,20.3,20.3,20.3,20.3,5
20151101|2015-06-23 15:00,23,20.3,20.3,20.3,20.3,2
20151101|2015-06-24 02:00,24,20.4,20.4,20.4,20.4,9
20151101|2015-06-24 02:30,24,20.45,20.55,20.45,20.55,41
20151101|2015-06-24 03:00,24,20.55,20.55,20.55,20.55,1
20151101|2015-06-24 04:30,24,20.7,20.7,20.6,20.6,229
20151101|2015-06-24 05:00,24,20.8,20.8,20.6,20.6,13
20151101|2015-06-24 05:30,24,20.7,20.7,20.7,20.7,1
20151101|2015-06-24 06:00,24,20.7,20.7,20.7,20.7,1
20151101|2015-06-24 06:30,24,20.65,20.65,20.65,20.65,250
20151101|2015-06-24 07:30,24,20.75,20.8,20.75,20.8,417
20151101|2015-06-24 09:00,24,20.65,20.65,20.55,20.55,56
20151101|2015-06-24 09:30,24,20.55,20.6,20.55,20.6,139
20151101|2015-06-24 10:00,24,20.65,20.65,20.65,20.65,50
20151101|2015-06-25 02:30,25,20.7,20.7,20.7,20.7,1
20151101|2015-06-25 04:30,25,20.75,20.75,20.75,20.75,125
20151101|2015-06-25 05:00,25,20.7,20.7,20.65,20.7,203
20151101|2015-06-25 05:30,25,20.45,20.45,20.45,20.45,9
20151101|2015-06-25 08:30,25,20.55,20.55,20.55,20.55,3
20151101|2015-06-25 09:00,25,20.7,20.75,20.7,20.7,3
20151101|2015-06-25 09:30,25,20.65,20.7,20.6,20.7,20
20151101|2015-06-25 10:00,25,20.6,20.6,20.45,20.45,33
20151101|2015-06-25 10:30,25,20.6,20.6,20.6,20.6,1
20151101|2015-06-26 02:30,26,20.7,20.7,20.7,20.7,45
20151101|2015-06-26 04:00,26,20.7,20.7,20.7,20.7,30
20151101|2015-06-26 10:00,26,20.6,20.6,20.6,20.6,26
20151101|2015-06-26 10:30,26,20.6,20.6,20.6,20.6,5
20151101|2015-06-29 02:00,29,21.35,21.35,21.35,21.35,2
20151101|2015-06-29 03:30,29,21.15,21.15,21,21,105
20151101|2015-06-29 04:00,29,21.15,21.2,21.15,21.2,54
20151101|2015-06-29 04:30,29,21.2,21.2,21.1,21.1,501
20151101|2015-06-29 05:00,29,21.2,21.2,21.2,21.2,501
20151101|2015-06-29 05:30,29,21.2,21.2,21.2,21.2,5
20151101|2015-06-29 06:00,29,21.2,21.2,21.2,21.2,2
20151101|2015-06-29 06:30,29,21.15,21.15,21.15,21.15,225
20151101|2015-06-29 07:00,29,21.1,21.1,21.1,21.1,100
20151101|2015-06-29 08:00,29,21.05,21.05,21.05,21.05,101
20151101|2015-06-29 09:00,29,21.1,21.1,21.1,21.1,1
20151101|2015-06-29 09:30,29,21.1,21.1,21.1,21.1,2
20151101|2015-06-29 10:00,29,21.25,21.25,21.25,21.25,337
20151101|2015-06-29 11:00,29,21.25,21.3,21.25,21.3,3
20151101|2015-06-29 13:00,29,21.35,21.35,21.35,21.35,2
20151101|2015-06-29 13:30,29,21.3,21.3,21.3,21.3,1
20151101|2015-06-29 14:00,29,21.3,21.3,21.3,21.3,4
20151101|2015-06-29 14:30,29,21.6,21.7,21.55,21.7,61
20151101|2015-06-30 02:00,30,21.5,21.5,21.5,21.5,100
20151101|2015-06-30 02:30,30,21.45,21.45,21.45,21.45,100
20151101|2015-06-30 03:00,30,21.3,21.5,21.3,21.45,364
20151101|2015-06-30 03:30,30,21.45,21.65,21.45,21.65,77
20151101|2015-06-30 04:00,30,21.35,21.35,21.35,21.35,108
20151101|2015-06-30 04:30,30,21.4,21.4,21.4,21.4,51
20151101|2015-06-30 05:00,30,21.35,21.4,21.35,21.4,101
20151101|2015-06-30 05:30,30,21.35,21.65,21.35,21.5,222
20151101|2015-06-30 06:00,30,21.55,21.55,21.5,21.5,52
20151101|2015-06-30 06:30,30,21.5,21.5,21.5,21.5,3
20151101|2015-06-30 07:00,30,21.45,21.45,21.45,21.45,20
20151101|2015-06-30 08:00,30,21.5,21.55,21.45,21.5,303
20151101|2015-06-30 08:30,30,21.5,21.55,21.5,21.5,226
20151101|2015-06-30 09:30,30,21.55,21.7,21.55,21.6,76
20151101|2015-06-30 10:00,30,21.6,21.7,21.6,21.65,51
20151101|2015-06-30 10:30,30,21.8,21.8,21.8,21.8,1
20151101|2015-06-30 11:00,30,21.95,21.95,21.95,21.95,1
20151101|2015-07-01 03:00,1,21.4,21.4,21.4,21.4,2
20151101|2015-07-01 03:30,1,21.4,21.4,21.35,21.35,373
20151101|2015-07-01 04:00,1,21.15,21.2,21.1,21.1,239
20151101|2015-07-01 04:30,1,20.75,20.85,20.75,20.85,201
20151101|2015-07-01 05:30,1,20.95,20.95,20.95,20.95,104
20151101|2015-07-01 07:30,1,20.95,20.95,20.95,20.95,50
20151101|2015-07-01 08:00,1,21,21,21,21,155
20151101|2015-07-01 08:30,1,21,21,21,21,400
20151101|2015-07-01 09:00,1,21,21,20.95,21,121
20151101|2015-07-01 10:00,1,21.15,21.15,21.05,21.05,29
20151101|2015-07-01 14:30,1,21.1,21.1,21.05,21.05,73
20151101|2015-07-02 02:00,2,21,21,21,21,261
20151101|2015-07-02 02:30,2,21.05,21.05,21.05,21.05,1
20151101|2015-07-02 03:00,2,21.1,21.1,21.1,21.1,6
20151101|2015-07-02 03:30,2,21.1,21.1,21.1,21.1,1
20151101|2015-07-02 04:00,2,21.1,21.1,21.1,21.1,100
20151101|2015-07-02 04:30,2,21.1,21.1,21.1,21.1,51
20151101|2015-07-02 05:00,2,21.1,21.1,21.1,21.1,34
20151101|2015-07-02 06:30,2,21.15,21.15,21.15,21.15,1
20151101|2015-07-02 07:00,2,21.2,21.2,21.1,21.1,24
20151101|2015-07-02 07:30,2,21.15,21.15,21.15,21.15,1
20151101|2015-07-02 08:00,2,21.1,21.1,21.1,21.1,8
20151101|2015-07-02 08:30,2,21.1,21.15,21.05,21.1,205
20151101|2015-07-02 09:30,2,21.2,21.2,21.2,21.2,35
20151101|2015-07-02 10:00,2,21.25,21.25,21.25,21.25,4
20151101|2015-07-03 05:30,3,21.3,21.3,21.3,21.3,25
20151101|2015-07-03 06:00,3,21.3,21.3,21.3,21.3,2
20151101|2015-07-03 06:30,3,21.35,21.35,21.35,21.35,2
20151101|2015-07-03 09:00,3,21.35,21.35,21.35,21.35,96
20151101|2015-07-03 09:30,3,21.3,21.3,21.3,21.3,200
20151101|2015-07-03 10:00,3,21.25,21.25,21.25,21.25,1
20151101|2015-07-03 10:30,3,21.4,21.4,21.4,21.4,1
20151101|2015-07-03 13:30,3,21.3,21.3,21.3,21.3,1
20151101|2015-07-06 02:00,6,21.7,21.7,21.5,21.5,12
20151101|2015-07-06 02:30,6,21.4,21.55,21.35,21.5,240
20151101|2015-07-06 03:00,6,21.5,21.5,21.5,21.5,14
20151101|2015-07-06 03:30,6,21.5,21.5,21.3,21.3,56
20151101|2015-07-06 04:00,6,21.35,21.35,21.35,21.35,40
20151101|2015-07-06 05:00,6,21.4,21.4,21.4,21.4,2
20151101|2015-07-06 07:30,6,21.5,21.5,21.45,21.45,25
20151101|2015-07-06 08:30,6,21.6,21.6,21.5,21.55,328
20151101|2015-07-06 09:00,6,21.75,21.75,21.55,21.55,626
20151101|2015-07-06 09:30,6,21.55,21.55,21.5,21.5,928
20151101|2015-07-06 10:00,6,21.55,21.65,21.55,21.6,852
20151101|2015-07-06 10:30,6,21.65,21.65,21.65,21.65,1
20151101|2015-07-07 02:00,7,21.65,21.65,21.45,21.45,30
20151101|2015-07-07 02:30,7,21.45,21.45,21.45,21.45,1
20151101|2015-07-07 06:00,7,21.7,21.7,21.7,21.7,3
20151101|2015-07-07 07:00,7,21.7,21.7,21.6,21.6,95
20151101|2015-07-07 07:30,7,21.7,21.7,21.55,21.55,318
20151101|2015-07-07 08:00,7,21.6,21.6,21.6,21.6,221
20151101|2015-07-07 08:30,7,21.8,21.8,21.75,21.8,37
20151101|2015-07-07 09:00,7,21.85,21.85,21.85,21.85,118
20151101|2015-07-07 09:30,7,21.95,22,21.7,21.7,667
20151101|2015-07-07 10:00,7,21.8,21.85,21.75,21.85,279
20151101|2015-07-07 10:30,7,21.9,21.95,21.75,21.75,148
20151101|2015-07-07 11:30,7,21.6,21.6,21.6,21.6,107
20151101|2015-07-07 12:30,7,21.55,21.55,21.55,21.55,100
20151101|2015-07-07 13:30,7,21.5,21.5,21.5,21.5,100
20151101|2015-07-07 14:00,7,21.45,21.45,21.45,21.45,101
20151101|2015-07-07 14:30,7,21.4,21.4,21.4,21.4,1
20151101|2015-07-08 02:30,8,21.55,21.85,21.55,21.85,51
20151101|2015-07-08 04:00,8,21.55,21.55,21.55,21.55,4
20151101|2015-07-08 04:30,8,21.5,21.65,21.5,21.65,7
20151101|2015-07-08 07:00,8,21.5,21.5,21.5,21.5,200
20151101|2015-07-08 08:30,8,21.55,21.55,21.55,21.55,5
20151101|2015-07-08 09:00,8,21.55,21.55,21.55,21.55,1
20151101|2015-07-08 09:30,8,21.5,21.5,21.5,21.5,102
20151101|2015-07-08 10:00,8,21.55,21.55,21.55,21.55,25
20151101|2015-07-08 11:00,8,21.65,21.65,21.65,21.65,30
20151101|2015-07-08 11:30,8,21.65,21.65,21.65,21.65,6
20151101|2015-07-08 12:00,8,21.65,21.65,21.65,21.65,3
20151101|2015-07-08 12:30,8,21.65,21.65,21.65,21.65,1
20151101|2015-07-09 03:30,9,21.55,21.55,21.55,21.55,2
20151101|2015-07-09 04:00,9,21.55,21.55,21.55,21.55,8
20151101|2015-07-09 04:30,9,21.45,21.45,21.45,21.45,100
20151101|2015-07-09 07:30,9,21.4,21.4,21.4,21.4,100
20151101|2015-07-09 08:00,9,21.4,21.4,21.35,21.35,12
20151101|2015-07-09 08:30,9,21.45,21.5,21.45,21.5,169
20151101|2015-07-09 09:00,9,21.45,21.5,21.45,21.5,124
20151101|2015-07-09 09:30,9,21.45,21.5,21.3,21.3,390
20151101|2015-07-09 10:00,9,21.25,21.4,21.15,21.2,1195
20151101|2015-07-09 10:30,9,21.2,21.35,21.2,21.35,88
20151101|2015-07-09 11:00,9,21.35,21.35,21.35,21.35,1
20151101|2015-07-09 12:00,9,21.35,21.35,21.35,21.35,9
20151101|2015-07-09 13:00,9,21.45,21.45,21.45,21.45,1
20151101|2015-07-09 13:30,9,21.5,21.5,21.5,21.5,2
20151101|2015-07-10 02:00,10,21,21,21,21,70
20151101|2015-07-10 03:30,10,21,21,21,21,11
20151101|2015-07-10 04:00,10,21.05,21.05,21,21,91
20151101|2015-07-10 05:00,10,20.85,20.85,20.85,20.85,70
20151101|2015-07-10 05:30,10,20.8,20.8,20.8,20.8,4
20151101|2015-07-10 07:00,10,20.95,20.95,20.95,20.95,40
20151101|2015-07-10 07:30,10,21,21,21,21,13
20151101|2015-07-10 08:00,10,20.95,21,20.95,21,3
20151101|2015-07-10 09:00,10,21.25,21.25,21.25,21.25,3
20151101|2015-07-10 09:30,10,21.25,21.25,21.25,21.25,50
20151101|2015-07-10 10:00,10,21.2,21.2,21.15,21.15,25
20151101|2015-07-10 10:30,10,21.1,21.1,21.1,21.1,100
20151101|2015-07-10 12:30,10,21.15,21.2,21.15,21.2,3
20151101|2015-07-10 13:00,10,21.1,21.15,21.05,21.05,6
20151101|2015-07-10 14:30,10,20.95,20.95,20.95,20.95,200
20151101|2015-07-13 02:00,13,20.95,20.95,20.8,20.85,64
20151101|2015-07-13 02:30,13,20.9,20.95,20.9,20.95,273
20151101|2015-07-13 03:00,13,20.85,20.95,20.85,20.85,545
20151101|2015-07-13 04:00,13,20.9,20.9,20.9,20.9,72
20151101|2015-07-13 08:00,13,20.95,21,20.9,20.9,204
20151101|2015-07-13 08:30,13,20.85,20.85,20.8,20.8,302
20151101|2015-07-13 09:00,13,20.8,20.85,20.8,20.8,573
20151101|2015-07-13 10:00,13,20.75,20.8,20.75,20.8,106
20151101|2015-07-13 14:30,13,20.8,20.8,20.8,20.8,100
20151101|2015-07-14 02:00,14,20.75,20.75,20.2,20.6,306
20151101|2015-07-14 02:30,14,20.6,20.7,20.6,20.7,41
20151101|2015-07-14 03:00,14,20.75,20.75,20.75,20.75,33
20151101|2015-07-14 04:00,14,20.85,20.85,20.85,20.85,29
20151101|2015-07-14 04:30,14,20.9,20.95,20.85,20.9,315
20151101|2015-07-14 06:30,14,20.85,20.85,20.8,20.8,3
20151101|2015-07-14 08:30,14,20.8,20.8,20.8,20.8,14
20151101|2015-07-14 09:00,14,20.75,20.75,20.75,20.75,7
20151101|2015-07-14 09:30,14,20.75,20.75,20.65,20.65,261
20151101|2015-07-14 10:00,14,20.65,20.65,20.65,20.65,140
20151101|2015-07-14 10:30,14,20.7,20.7,20.65,20.65,3
20151101|2015-07-14 14:30,14,20.65,20.7,20.65,20.7,2
20151101|2015-07-15 02:00,15,20.75,20.75,20.75,20.75,14
20151101|2015-07-15 04:00,15,20.8,20.8,20.8,20.8,18
20151101|2015-07-15 04:30,15,20.9,20.9,20.9,20.9,23
20151101|2015-07-15 05:00,15,20.85,20.85,20.85,20.85,27
20151101|2015-07-15 05:30,15,20.8,20.85,20.75,20.75,34
20151101|2015-07-15 06:30,15,20.7,20.75,20.7,20.75,92
20151101|2015-07-15 07:30,15,20.75,20.75,20.75,20.75,21
20151101|2015-07-15 08:00,15,20.8,20.8,20.8,20.8,40
20151101|2015-07-15 08:30,15,20.75,20.8,20.75,20.8,186
20151101|2015-07-15 09:00,15,20.85,20.9,20.8,20.8,204
20151101|2015-07-15 09:30,15,20.75,20.75,20.75,20.75,127
20151101|2015-07-15 10:00,15,20.75,20.8,20.75,20.8,251
20151101|2015-07-15 10:30,15,20.8,20.8,20.75,20.75,301
20151101|2015-07-15 12:00,15,20.75,20.75,20.7,20.7,158
20151101|2015-07-15 13:30,15,20.85,20.95,20.85,20.95,18
20151101|2015-07-16 02:30,16,20.5,20.5,20.4,20.4,14
20151101|2015-07-16 03:00,16,20.4,20.4,20.4,20.4,8
20151101|2015-07-16 03:30,16,20.35,20.35,20.35,20.35,28
20151101|2015-07-16 04:00,16,20.45,20.45,20.45,20.45,76
20151101|2015-07-16 05:00,16,20.5,20.5,20.5,20.5,8
20151101|2015-07-16 06:00,16,20.55,20.55,20.55,20.55,3
20151101|2015-07-16 07:00,16,20.5,20.5,20.5,20.5,1
20151101|2015-07-16 08:30,16,20.45,20.45,20.4,20.45,227
20151101|2015-07-16 09:00,16,20.5,20.5,20.45,20.45,109
20151101|2015-07-16 10:00,16,20.45,20.5,20.45,20.5,367
20151101|2015-07-17 02:30,17,20.6,20.6,20.6,20.6,1
20151101|2015-07-17 05:30,17,20.5,20.5,20.5,20.5,155
20151101|2015-07-17 06:00,17,20.5,20.5,20.5,20.5,300
20151101|2015-07-17 07:30,17,20.55,20.6,20.55,20.6,311
20151101|2015-07-17 08:30,17,20.65,20.65,20.55,20.55,1358
20151101|2015-07-17 09:00,17,20.55,20.55,20.5,20.5,258
20151101|2015-07-17 09:30,17,20.55,20.65,20.55,20.65,471
20151101|2015-07-17 10:00,17,20.55,20.75,20.5,20.7,489
20151101|2015-07-17 10:30,17,20.7,20.8,20.65,20.8,231
20151101|2015-07-17 13:30,17,20.7,20.7,20.7,20.7,48
20151101|2015-07-17 14:30,17,20.7,20.7,20.7,20.7,2
20151101|2015-07-20 04:30,20,20.45,20.45,20.4,20.4,36
20151101|2015-07-20 05:00,20,20.4,20.45,20.4,20.45,121
20151101|2015-07-20 08:00,20,20.45,20.45,20.45,20.45,6
20151101|2015-07-20 09:00,20,20.55,20.55,20.55,20.55,30
20151101|2015-07-20 10:00,20,20.5,20.5,20.45,20.5,17
20151101|2015-07-20 10:30,20,20.5,20.5,20.5,20.5,1
20151101|2015-07-21 03:30,21,20.4,20.4,20.4,20.4,1
20151101|2015-07-21 05:00,21,20.35,20.35,20.35,20.35,200
20151101|2015-07-21 07:30,21,20.45,20.45,20.45,20.45,29
20151101|2015-07-21 08:00,21,20.55,20.55,20.55,20.55,26
20151101|2015-07-21 08:30,21,20.55,20.55,20.55,20.55,22
20151101|2015-07-21 09:00,21,20.55,20.55,20.55,20.55,2
20151101|2015-07-21 10:00,21,20.7,20.8,20.65,20.8,197
20151101|2015-07-21 10:30,21,20.75,20.75,20.75,20.75,1
20151101|2015-07-22 02:00,22,20.75,20.75,20.75,20.75,100
20151101|2015-07-22 02:30,22,20.75,20.75,20.7,20.7,200
20151101|2015-07-22 03:00,22,20.7,20.7,20.7,20.7,100
20151101|2015-07-22 03:30,22,20.7,20.7,20.7,20.7,43
20151101|2015-07-22 06:30,22,20.7,20.75,20.7,20.7,657
20151101|2015-07-22 08:00,22,20.75,20.75,20.75,20.75,200
20151101|2015-07-22 08:30,22,20.7,20.7,20.65,20.7,141
20151101|2015-07-22 09:00,22,20.7,20.7,20.65,20.65,49
20151101|2015-07-22 09:30,22,20.65,20.65,20.65,20.65,6
20151101|2015-07-22 10:00,22,20.7,20.75,20.65,20.75,548
20151101|2015-07-22 10:30,22,20.7,20.7,20.65,20.65,9
20151101|2015-07-22 14:30,22,20.6,20.6,20.55,20.55,5
20151101|2015-07-23 06:30,23,20.55,20.55,20.55,20.55,50
20151101|2015-07-23 07:00,23,20.6,20.65,20.6,20.65,603
20151101|2015-07-23 07:30,23,20.6,20.6,20.6,20.6,100
20151101|2015-07-23 08:30,23,20.65,20.65,20.65,20.65,100
20151101|2015-07-23 09:30,23,20.5,20.5,20.5,20.5,3
20151101|2015-07-23 10:00,23,20.5,20.65,20.5,20.65,642
20151101|2015-07-23 10:30,23,20.6,20.6,20.6,20.6,99
20151101|2015-07-23 11:00,23,20.6,20.65,20.6,20.65,108
20151101|2015-07-23 11:30,23,20.7,20.7,20.7,20.7,6
20151101|2015-07-23 12:00,23,20.7,20.7,20.7,20.7,25
20151101|2015-07-23 13:00,23,20.65,20.65,20.65,20.65,8
20151101|2015-07-23 14:00,23,20.65,20.65,20.65,20.65,2
20151101|2015-07-24 03:30,24,20.45,20.45,20.4,20.4,330
20151101|2015-07-24 04:00,24,20.45,20.45,20.4,20.45,144
20151101|2015-07-24 04:30,24,20.45,20.45,20.45,20.45,50
20151101|2015-07-24 05:00,24,20.45,20.45,20.45,20.45,10
20151101|2015-07-24 06:30,24,20.4,20.4,20.4,20.4,78
20151101|2015-07-24 07:00,24,20.45,20.45,20.45,20.45,2
20151101|2015-07-24 07:30,24,20.4,20.45,20.35,20.45,553
20151101|2015-07-24 08:00,24,20.45,20.5,20.45,20.5,134
20151101|2015-07-24 08:30,24,20.55,20.55,20.5,20.5,144
20151101|2015-07-24 09:00,24,20.5,20.6,20.5,20.6,6
20151101|2015-07-24 09:30,24,20.6,20.6,20.6,20.6,10
20151101|2015-07-24 10:00,24,20.6,20.65,20.6,20.6,346
20151101|2015-07-24 10:30,24,20.55,20.55,20.55,20.55,1
20151101|2015-07-24 11:00,24,20.6,20.6,20.6,20.6,50
20151101|2015-07-24 11:30,24,20.65,20.7,20.6,20.6,12
20151101|2015-07-24 12:30,24,20.7,20.7,20.7,20.7,4
20151101|2015-07-24 14:30,24,20.85,20.85,20.85,20.85,6
20151101|2015-07-27 02:00,27,20.95,20.95,20.95,20.95,1
20151101|2015-07-27 02:30,27,20.9,20.95,20.85,20.9,133
20151101|2015-07-27 03:30,27,20.9,20.9,20.9,20.9,100
20151101|2015-07-27 04:00,27,20.9,20.9,20.85,20.85,20
20151101|2015-07-27 04:30,27,20.95,20.95,20.95,20.95,2
20151101|2015-07-27 05:00,27,20.95,20.95,20.9,20.9,34
20151101|2015-07-27 05:30,27,20.95,20.95,20.9,20.9,271
20151101|2015-07-27 06:00,27,21,21,20.95,21,31
20151101|2015-07-27 06:30,27,21,21,20.95,20.95,11
20151101|2015-07-27 07:00,27,20.95,21,20.95,20.95,261
20151101|2015-07-27 07:30,27,21,21,20.95,20.95,11
20151101|2015-07-27 08:00,27,20.95,20.95,20.95,20.95,14
20151101|2015-07-27 08:30,27,21,21.1,21,21,419
20151101|2015-07-27 09:00,27,21,21.05,20.95,21.05,147
20151101|2015-07-27 09:30,27,20.95,20.95,20.85,20.95,6
20151101|2015-07-27 10:00,27,20.95,21.15,20.95,21.15,384
20151101|2015-07-27 11:00,27,21.1,21.1,21.1,21.1,10
20151101|2015-07-28 02:00,28,21,21,20.95,21,55
20151101|2015-07-28 03:00,28,20.9,20.9,20.9,20.9,1
20151101|2015-07-28 03:30,28,20.9,20.9,20.9,20.9,216
20151101|2015-07-28 04:00,28,20.95,20.95,20.95,20.95,2
20151101|2015-07-28 04:30,28,20.9,20.9,20.8,20.8,5
20151101|2015-07-28 05:30,28,20.75,20.75,20.75,20.75,1
20151101|2015-07-28 06:00,28,20.8,20.85,20.8,20.85,6
20151101|2015-07-28 07:00,28,20.8,20.8,20.8,20.8,9
20151101|2015-07-28 07:30,28,20.85,20.85,20.85,20.85,3
20151101|2015-07-28 08:30,28,20.9,20.95,20.9,20.95,118
20151101|2015-07-28 09:00,28,20.9,20.95,20.9,20.95,43
20151101|2015-07-28 09:30,28,20.9,20.9,20.9,20.9,6
20151101|2015-07-28 10:00,28,20.65,20.7,20.6,20.6,213
20151101|2015-07-28 10:30,28,20.65,20.75,20.65,20.75,30
20151101|2015-07-28 12:00,28,20.65,20.65,20.65,20.65,7
20151101|2015-07-28 14:30,28,20.6,20.6,20.6,20.6,1
20151101|2015-07-29 02:30,29,20.5,20.5,20.5,20.5,74
20151101|2015-07-29 03:00,29,20.5,20.5,20.5,20.5,111
20151101|2015-07-29 07:30,29,20.6,20.65,20.6,20.65,46
20151101|2015-07-29 08:00,29,20.6,20.6,20.6,20.6,38
20151101|2015-07-29 08:30,29,20.6,20.6,20.55,20.55,23
20151101|2015-07-29 09:00,29,20.6,20.6,20.5,20.55,124
20151101|2015-07-29 09:30,29,20.5,20.55,20.5,20.55,176
20151101|2015-07-29 10:00,29,20.55,20.55,20.45,20.45,363
20151101|2015-07-29 11:00,29,20.55,20.55,20.55,20.55,20
20151101|2015-07-29 12:30,29,20.55,20.55,20.55,20.55,6
20151101|2015-07-30 02:00,30,20.5,20.5,20.5,20.5,6
20151101|2015-07-30 04:30,30,20.55,20.55,20.55,20.55,9
20151101|2015-07-30 05:30,30,20.5,20.5,20.5,20.5,25
20151101|2015-07-30 07:00,30,20.5,20.55,20.5,20.55,216
20151101|2015-07-30 07:30,30,20.55,20.55,20.55,20.55,66
20151101|2015-07-30 08:00,30,20.55,20.6,20.55,20.6,42
20151101|2015-07-30 08:30,30,20.75,20.75,20.75,20.75,12
20151101|2015-07-30 09:00,30,20.8,20.8,20.7,20.7,104
20151101|2015-07-30 09:30,30,20.65,20.7,20.65,20.65,29
20151101|2015-07-30 10:00,30,20.7,20.7,20.55,20.55,141
20151101|2015-07-30 10:30,30,20.55,20.55,20.55,20.55,118
20151101|2015-07-30 11:00,30,20.55,20.55,20.55,20.55,2
20151101|2015-07-30 12:30,30,20.55,20.55,20.55,20.55,57
20151101|2015-07-30 13:30,30,20.55,20.55,20.55,20.55,58
20151101|2015-07-30 14:00,30,20.55,20.55,20.55,20.55,9
20151101|2015-07-31 02:30,31,20.45,20.45,20.45,20.45,8
20151101|2015-07-31 05:00,31,20.45,20.45,20.45,20.45,13
20151101|2015-07-31 05:30,31,20.4,20.4,20.4,20.4,100
20151101|2015-07-31 07:30,31,20.45,20.45,20.45,20.45,3
20151101|2015-07-31 08:00,31,20.4,20.4,20.4,20.4,30
20151101|2015-07-31 08:30,31,20.5,20.5,20.5,20.5,4
20151101|2015-07-31 09:30,31,20.5,20.5,20.5,20.5,50
20151101|2015-07-31 10:00,31,20.5,20.55,20.4,20.4,576
20151101|2015-07-31 10:30,31,20.45,20.45,20.45,20.45,1
20151101|2015-08-03 02:00,3,20.35,20.35,20.35,20.35,5
20151101|2015-08-03 03:30,3,20.35,20.35,20.35,20.35,25
20151101|2015-08-03 06:00,3,20.3,20.3,20.3,20.3,26
20151101|2015-08-03 08:00,3,20.35,20.35,20.35,20.35,60
20151101|2015-08-03 08:30,3,20.4,20.45,20.4,20.4,347
20151101|2015-08-03 09:00,3,20.4,20.4,20.4,20.4,88
20151101|2015-08-03 09:30,3,20.4,20.4,20.35,20.35,11
20151101|2015-08-03 10:00,3,20.4,20.4,20.25,20.25,395
20151101|2015-08-03 11:00,3,20.35,20.35,20.35,20.35,3
20151101|2015-08-03 11:30,3,20.35,20.4,20.35,20.4,7
20151101|2015-08-03 13:30,3,20.5,20.55,20.5,20.5,8
20151101|2015-08-03 14:00,3,20.5,20.5,20.5,20.5,3
20151101|2015-08-03 14:30,3,20.4,20.4,20.4,20.4,2
20151101|2015-08-04 02:30,4,20.3,20.3,20.3,20.3,3
20151101|2015-08-04 03:30,4,20.25,20.25,20.25,20.25,6
20151101|2015-08-04 04:00,4,20.2,20.2,20.2,20.2,6
20151101|2015-08-04 05:00,4,20.25,20.25,20.25,20.25,6
20151101|2015-08-04 05:30,4,20.25,20.25,20.25,20.25,21
20151101|2015-08-04 06:30,4,20.3,20.3,20.3,20.3,326
20151101|2015-08-04 07:30,4,20.35,20.35,20.35,20.35,101
20151101|2015-08-04 08:00,4,20.35,20.35,20.35,20.35,161
20151101|2015-08-04 08:30,4,20.35,20.35,20.35,20.35,30
20151101|2015-08-04 10:00,4,20.25,20.3,20.25,20.3,326
20151101|2015-08-04 11:00,4,20.3,20.3,20.3,20.3,1
20151101|2015-08-04 11:30,4,20.3,20.3,20.3,20.3,11
20151101|2015-08-04 12:00,4,20.25,20.3,20.25,20.3,29
20151101|2015-08-04 13:00,4,20.35,20.35,20.35,20.35,19
20151101|2015-08-05 02:30,5,20.15,20.15,20.1,20.1,192
20151101|2015-08-05 04:00,5,20.05,20.05,20.05,20.05,3
20151101|2015-08-05 05:00,5,20.1,20.1,20.1,20.1,20
20151101|2015-08-05 05:30,5,20.1,20.1,20.1,20.1,90
20151101|2015-08-05 06:00,5,20.1,20.1,20.1,20.1,5
20151101|2015-08-05 08:00,5,20.1,20.1,20.1,20.1,51
20151101|2015-08-05 08:30,5,20.05,20.05,20.05,20.05,3
20151101|2015-08-05 09:00,5,20,20.05,20,20.05,326
20151101|2015-08-05 09:30,5,20.05,20.05,20.05,20.05,143
20151101|2015-08-05 10:00,5,20.05,20.15,20.05,20.15,438
20151101|2015-08-05 10:30,5,20.15,20.15,20.15,20.15,2
20151101|2015-08-05 12:30,5,20.25,20.25,20.25,20.25,3
20151101|2015-08-05 13:00,5,20.25,20.25,20.25,20.25,10
20151101|2015-08-05 14:00,5,20.2,20.25,20.2,20.25,50
20151101|2015-08-06 02:00,6,20.15,20.15,20.1,20.15,49
20151101|2015-08-06 02:30,6,20.15,20.15,20.1,20.1,52
20151101|2015-08-06 03:00,6,20.05,20.1,20.05,20.1,16
20151101|2015-08-06 05:30,6,20.15,20.15,20.15,20.15,20
20151101|2015-08-06 06:30,6,20.15,20.15,20.15,20.15,20
20151101|2015-08-06 08:00,6,20.2,20.2,20.2,20.2,101
20151101|2015-08-06 08:30,6,20.2,20.25,20.2,20.25,74
20151101|2015-08-06 09:00,6,20.25,20.25,20.25,20.25,320
20151101|2015-08-06 09:30,6,20.25,20.3,20.25,20.25,157
20151101|2015-08-06 10:00,6,20.3,20.4,20.3,20.3,538
20151101|2015-08-06 10:30,6,20.4,20.4,20.4,20.4,110
20151101|2015-08-06 11:00,6,20.5,20.5,20.5,20.5,20
20151101|2015-08-06 11:30,6,20.55,20.55,20.55,20.55,1
20151101|2015-08-06 12:00,6,20.4,20.4,20.4,20.4,5
20151101|2015-08-06 12:30,6,20.4,20.4,20.4,20.4,6
20151101|2015-08-06 14:00,6,20.4,20.4,20.4,20.4,6
20151101|2015-08-06 14:30,6,20.45,20.45,20.4,20.4,5
20151101|2015-08-07 02:30,7,20.4,20.4,20.4,20.4,6
20151101|2015-08-07 03:30,7,20.4,20.4,20.4,20.4,15
20151101|2015-08-07 06:30,7,20.45,20.45,20.45,20.45,6
20151101|2015-08-07 07:30,7,20.3,20.3,20.3,20.3,6
20151101|2015-08-07 08:00,7,20.35,20.35,20.35,20.35,20
20151101|2015-08-07 08:30,7,20.45,20.45,20.4,20.4,32
20151101|2015-08-07 09:00,7,20.4,20.4,20.4,20.4,20
20151101|2015-08-07 09:30,7,20.35,20.35,20.35,20.35,3
20151101|2015-08-07 10:00,7,20.35,20.55,20.35,20.55,296
20151101|2015-08-07 10:30,7,20.55,20.55,20.5,20.5,42
20151101|2015-08-07 11:00,7,20.55,20.55,20.55,20.55,20
20151101|2015-08-07 12:30,7,20.55,20.55,20.55,20.55,4
20151101|2015-08-07 13:30,7,20.5,20.5,20.5,20.5,10
20151101|2015-08-07 14:30,7,20.4,20.4,20.4,20.4,23
20151101|2015-08-10 02:00,10,20.25,20.25,20.25,20.25,7
20151101|2015-08-10 02:30,10,20.3,20.3,20.3,20.3,53
20151101|2015-08-10 03:00,10,20.4,20.4,20.4,20.4,30
20151101|2015-08-10 03:30,10,20.35,20.35,20.35,20.35,120
20151101|2015-08-10 06:00,10,20.25,20.25,20.25,20.25,6
20151101|2015-08-10 07:00,10,20.2,20.2,20.2,20.2,7
20151101|2015-08-10 07:30,10,20.2,20.2,20.2,20.2,25
20151101|2015-08-10 08:00,10,20.3,20.3,20.3,20.3,76
20151101|2015-08-10 08:30,10,20.25,20.3,20.25,20.3,5
20151101|2015-08-10 09:00,10,20.3,20.3,20.3,20.3,24
20151101|2015-08-10 09:30,10,20.25,20.25,20.25,20.25,307
20151101|2015-08-10 10:00,10,20.3,20.3,20.2,20.2,23
20151101|2015-08-10 10:30,10,20.2,20.2,20.2,20.2,1
20151101|2015-08-10 11:30,10,20.35,20.35,20.35,20.35,9
20151101|2015-08-10 13:00,10,20.25,20.25,20.25,20.25,3
20151101|2015-08-10 14:30,10,20.25,20.25,20.25,20.25,6
20151101|2015-08-11 02:30,11,20.35,20.35,20.3,20.35,54
20151101|2015-08-11 03:00,11,20.3,20.3,20.3,20.3,5
20151101|2015-08-11 04:00,11,20.35,20.35,20.35,20.35,2
20151101|2015-08-11 05:30,11,20.4,20.45,20.4,20.45,8
20151101|2015-08-11 07:30,11,20.5,20.6,20.5,20.6,7
20151101|2015-08-11 08:00,11,20.65,20.65,20.6,20.6,57
20151101|2015-08-11 08:30,11,20.55,20.55,20.5,20.5,20
20151101|2015-08-11 09:00,11,20.5,20.5,20.4,20.4,49
20151101|2015-08-11 09:30,11,20.4,20.45,20.4,20.45,90
20151101|2015-08-11 10:00,11,20.5,20.5,20.45,20.45,292
20151101|2015-08-11 10:30,11,20.45,20.65,20.45,20.65,110
20151101|2015-08-11 11:00,11,20.6,20.6,20.6,20.6,19
20151101|2015-08-11 11:30,11,20.55,20.55,20.55,20.55,2
20151101|2015-08-11 12:00,11,20.6,20.6,20.6,20.6,2
20151101|2015-08-11 13:00,11,20.6,20.6,20.6,20.6,1
20151101|2015-08-11 14:30,11,20.55,20.55,20.55,20.55,2
20151101|2015-08-12 02:30,12,20.8,20.9,20.8,20.9,12
20151101|2015-08-12 03:00,12,20.9,20.95,20.85,20.85,63
20151101|2015-08-12 03:30,12,21,21.15,21,21.15,45
20151101|2015-08-12 04:00,12,21.1,21.15,21.05,21.1,52
20151101|2015-08-12 04:30,12,20.95,20.95,20.95,20.95,207
20151101|2015-08-12 05:30,12,20.8,20.8,20.8,20.8,400
20151101|2015-08-12 06:00,12,20.8,20.8,20.8,20.8,4
20151101|2015-08-12 07:00,12,20.9,20.9,20.9,20.9,176
20151101|2015-08-12 08:00,12,20.9,20.9,20.9,20.9,2
20151101|2015-08-12 08:30,12,21.05,21.1,20.9,20.9,69
20151101|2015-08-12 09:00,12,20.95,21.1,20.95,21,57
20151101|2015-08-12 09:30,12,21,21.15,21,21.15,121
20151101|2015-08-12 10:00,12,21.05,21.15,21,21,53
20151101|2015-08-12 10:30,12,21,21.15,21,21,158
20151101|2015-08-12 11:00,12,21.05,21.05,21.05,21.05,6
20151101|2015-08-12 11:30,12,20.9,20.9,20.9,20.9,3
20151101|2015-08-12 13:00,12,20.9,20.9,20.9,20.9,20
20151101|2015-08-12 14:00,12,20.75,20.75,20.75,20.75,100
20151101|2015-08-12 14:30,12,20.7,20.7,20.65,20.65,3
20151101|2015-08-13 03:00,13,20.55,20.55,20.55,20.55,50
20151101|2015-08-13 03:30,13,20.55,20.65,20.5,20.6,116
20151101|2015-08-13 04:00,13,20.55,20.55,20.55,20.55,3
20151101|2015-08-13 04:30,13,20.6,20.6,20.6,20.6,13
20151101|2015-08-13 05:00,13,20.55,20.55,20.55,20.55,35
20151101|2015-08-13 06:00,13,20.55,20.55,20.55,20.55,6
20151101|2015-08-13 06:30,13,20.6,20.6,20.6,20.6,9
20151101|2015-08-13 07:00,13,20.65,20.65,20.65,20.65,5
20151101|2015-08-13 08:00,13,20.6,20.6,20.6,20.6,29
20151101|2015-08-13 08:30,13,20.6,20.65,20.6,20.65,19
20151101|2015-08-13 09:00,13,20.7,20.7,20.7,20.7,1
20151101|2015-08-13 09:30,13,20.7,20.7,20.6,20.6,126
20151101|2015-08-13 10:00,13,20.65,20.8,20.65,20.8,321
20151101|2015-08-13 10:30,13,20.8,20.8,20.7,20.7,219
20151101|2015-08-13 11:00,13,20.65,20.65,20.65,20.65,20
20151101|2015-08-13 12:00,13,20.7,20.7,20.7,20.7,6
20151101|2015-08-13 12:30,13,20.7,20.7,20.7,20.7,2
20151101|2015-08-13 14:00,13,20.65,20.65,20.65,20.65,3
20151101|2015-08-14 02:00,14,20.55,20.55,20.55,20.55,20
20151101|2015-08-14 02:30,14,20.5,20.5,20.5,20.5,3
20151101|2015-08-14 03:30,14,20.45,20.45,20.45,20.45,5
20151101|2015-08-14 04:00,14,20.6,20.6,20.6,20.6,4
20151101|2015-08-14 04:30,14,20.6,20.75,20.6,20.75,18
20151101|2015-08-14 05:00,14,20.7,20.7,20.7,20.7,6
20151101|2015-08-14 05:30,14,20.7,20.7,20.7,20.7,53
20151101|2015-08-14 06:00,14,20.8,20.8,20.7,20.7,24
20151101|2015-08-14 08:30,14,20.6,20.6,20.6,20.6,29
20151101|2015-08-14 09:00,14,20.65,20.65,20.65,20.65,5
20151101|2015-08-14 09:30,14,20.6,20.6,20.6,20.6,29
20151101|2015-08-14 10:00,14,20.65,20.65,20.65,20.65,86
20151101|2015-08-14 10:30,14,20.65,20.65,20.5,20.6,331
20151101|2015-08-17 02:00,17,20.65,20.65,20.6,20.6,7
20151101|2015-08-17 02:30,17,20.6,20.7,20.6,20.7,244
20151101|2015-08-17 03:30,17,20.6,20.6,20.55,20.55,33
20151101|2015-08-17 04:30,17,20.6,20.6,20.6,20.6,100
20151101|2015-08-17 06:00,17,20.65,20.7,20.65,20.7,52
20151101|2015-08-17 06:30,17,20.7,20.7,20.7,20.7,56
20151101|2015-08-17 07:00,17,20.75,20.8,20.75,20.8,55
20151101|2015-08-17 07:30,17,20.85,21,20.85,21,116
20151101|2015-08-17 08:30,17,20.95,20.95,20.9,20.9,35
20151101|2015-08-17 09:00,17,20.8,20.8,20.7,20.75,555
20151101|2015-08-17 09:30,17,20.7,20.7,20.65,20.65,2
20151101|2015-08-17 10:00,17,20.6,20.65,20.6,20.6,630
20151101|2015-08-17 10:30,17,20.65,20.7,20.65,20.65,324
20151101|2015-08-17 13:30,17,20.65,20.65,20.65,20.65,3
20151101|2015-08-18 03:00,18,20.75,20.75,20.75,20.75,25
20151101|2015-08-18 05:00,18,20.75,20.75,20.75,20.75,176
20151101|2015-08-18 05:30,18,20.75,20.75,20.75,20.75,32
20151101|2015-08-18 06:00,18,20.75,20.75,20.75,20.75,168
20151101|2015-08-18 06:30,18,20.75,20.75,20.75,20.75,3
20151101|2015-08-18 08:30,18,20.7,20.75,20.7,20.75,19
20151101|2015-08-18 09:00,18,20.7,20.7,20.7,20.7,2
20151101|2015-08-18 09:30,18,20.75,20.75,20.7,20.7,9
20151101|2015-08-18 10:00,18,20.65,20.75,20.65,20.75,20
20151101|2015-08-18 10:30,18,20.75,20.75,20.75,20.75,170
20151101|2015-08-19 02:00,19,20.95,21.05,20.9,21.05,55
20151101|2015-08-19 02:30,19,21,21,21,21,89
20151101|2015-08-19 03:00,19,21,21.05,21,21.05,14
20151101|2015-08-19 03:30,19,21.05,21.05,21,21,46
20151101|2015-08-19 04:00,19,21,21.05,21,21.05,40
20151101|2015-08-19 04:30,19,20.95,21,20.95,20.95,159
20151101|2015-08-19 05:00,19,20.9,20.9,20.85,20.9,9
20151101|2015-08-19 05:30,19,20.85,20.85,20.85,20.85,13
20151101|2015-08-19 06:00,19,20.8,20.85,20.8,20.85,4
20151101|2015-08-19 07:00,19,20.95,20.95,20.95,20.95,1
20151101|2015-08-19 08:00,19,20.9,20.95,20.9,20.9,27
20151101|2015-08-19 08:30,19,20.9,21.05,20.9,21,335
20151101|2015-08-19 09:00,19,20.95,20.95,20.8,20.8,83
20151101|2015-08-19 09:30,19,20.85,21.05,20.85,21.05,115
20151101|2015-08-19 10:00,19,21.05,21.15,21,21.1,537
20151101|2015-08-19 10:30,19,21.15,21.2,21.1,21.1,814
20151101|2015-08-19 11:30,19,21.05,21.05,21.05,21.05,5
20151101|2015-08-19 12:00,19,21.1,21.1,21.1,21.1,100
20151101|2015-08-19 13:00,19,20.95,20.95,20.85,20.85,36
20151101|2015-08-19 13:30,19,20.95,20.95,20.9,20.95,25
20151101|2015-08-19 14:00,19,21.1,21.1,21.1,21.1,13
20151101|2015-08-20 02:00,20,21.15,21.15,21.1,21.1,116
20151101|2015-08-20 02:30,20,21.1,21.1,21.05,21.1,142
20151101|2015-08-20 03:00,20,21.1,21.1,21.1,21.1,103
20151101|2015-08-20 03:30,20,21.1,21.15,21.1,21.15,6
20151101|2015-08-20 04:00,20,21.2,21.2,21.15,21.2,90
20151101|2015-08-20 05:00,20,21.15,21.15,21.15,21.15,20
20151101|2015-08-20 05:30,20,21.15,21.2,21.15,21.2,47
20151101|2015-08-20 06:30,20,21.15,21.15,21.05,21.1,74
20151101|2015-08-20 07:00,20,21.1,21.15,21.1,21.15,90
20151101|2015-08-20 07:30,20,21.15,21.15,21.1,21.1,44
20151101|2015-08-20 08:00,20,21.15,21.15,21.15,21.15,1
20151101|2015-08-20 08:30,20,21.2,21.25,21.15,21.15,121
20151101|2015-08-20 09:00,20,21.15,21.25,21.15,21.25,207
20151101|2015-08-20 09:30,20,21.3,21.35,21.15,21.25,981
20151101|2015-08-20 10:00,20,21.3,21.4,21.2,21.2,509
20151101|2015-08-20 10:30,20,21.25,21.3,21.15,21.3,809
20151101|2015-08-20 11:00,20,21.25,21.25,21.25,21.25,9
20151101|2015-08-20 11:30,20,21.35,21.4,21.35,21.4,14
20151101|2015-08-20 12:00,20,21.35,21.35,21.2,21.2,3
20151101|2015-08-20 12:30,20,21.2,21.25,21.2,21.25,9
20151101|2015-08-20 13:30,20,21.3,21.35,21.3,21.35,13
20151101|2015-08-21 02:00,21,21.6,21.7,21.6,21.6,152
20151101|2015-08-21 02:30,21,21.55,21.75,21.55,21.6,59
20151101|2015-08-21 03:00,21,21.6,21.6,21.55,21.55,6
20151101|2015-08-21 04:30,21,21.45,21.6,21.45,21.6,70
20151101|2015-08-21 05:00,21,21.6,21.8,21.55,21.8,114
20151101|2015-08-21 05:30,21,21.75,21.8,21.7,21.75,141
20151101|2015-08-21 06:00,21,21.75,21.8,21.75,21.75,16
20151101|2015-08-21 06:30,21,21.7,21.75,21.65,21.7,94
20151101|2015-08-21 07:00,21,21.75,21.9,21.75,21.85,98
20151101|2015-08-21 07:30,21,21.85,21.85,21.75,21.75,286
20151101|2015-08-21 08:00,21,21.75,21.85,21.75,21.85,36
20151101|2015-08-21 08:30,21,21.85,21.9,21.7,21.75,307
20151101|2015-08-21 09:00,21,21.75,21.8,21.5,21.8,203
20151101|2015-08-21 09:30,21,21.8,22.15,21.8,22.1,306
20151101|2015-08-21 10:00,21,22.1,22.3,22.1,22.1,355
20151101|2015-08-21 10:30,21,22.15,22.3,22.05,22.05,142
20151101|2015-08-21 11:00,21,22.15,22.15,21.95,22.1,32
20151101|2015-08-21 11:30,21,22.25,22.25,22.25,22.25,12
20151101|2015-08-21 12:00,21,22.25,22.25,22.2,22.2,5
20151101|2015-08-21 12:30,21,22.1,22.2,22.05,22.05,30
20151101|2015-08-21 13:00,21,21.95,22.05,21.95,22.05,24
20151101|2015-08-21 13:30,21,22.35,22.35,22.35,22.35,3
20151101|2015-08-21 14:00,21,22.5,22.5,22.15,22.25,23
20151101|2015-08-21 14:30,21,22.3,22.3,22.3,22.3,13
20151101|2015-08-24 02:00,24,23.25,24,23.2,23.25,678
20151101|2015-08-24 02:30,24,23.25,23.35,23.15,23.2,199
20151101|2015-08-24 03:00,24,23.15,23.3,22.9,23.3,156
20151101|2015-08-24 03:30,24,23.25,23.4,23.1,23.1,221
20151101|2015-08-24 04:00,24,23.2,23.25,22.95,23,368
20151101|2015-08-24 04:30,24,23,23.05,22.85,23.05,224
20151101|2015-08-24 05:00,24,23.3,23.65,23.3,23.65,215
20151101|2015-08-24 05:30,24,23.65,23.65,23.45,23.5,173
20151101|2015-08-24 06:00,24,23.55,23.55,23.35,23.4,217
20151101|2015-08-24 06:30,24,23.4,23.85,23.35,23.85,143
20151101|2015-08-24 07:00,24,23.85,23.85,23.65,23.75,670
20151101|2015-08-24 07:30,24,23.75,23.9,23.45,23.8,325
20151101|2015-08-24 08:00,24,23.95,24.85,23.95,24.5,421
20151101|2015-08-24 08:30,24,24.5,25.3,23.6,23.95,1044
20151101|2015-08-24 09:00,24,23.65,23.65,23.2,23.45,784
20151101|2015-08-24 09:30,24,23.45,23.7,23.35,23.4,327
20151101|2015-08-24 10:00,24,23.4,23.7,23.4,23.5,394
20151101|2015-08-24 10:30,24,23.45,23.45,23.25,23.3,40
20151101|2015-08-24 11:00,24,23.35,23.4,23.1,23.1,136
20151101|2015-08-24 11:30,24,23,23,22.85,22.95,30
20151101|2015-08-24 12:00,24,22.9,23,22.9,23,12
20151101|2015-08-24 12:30,24,23.25,23.55,23.25,23.55,42
20151101|2015-08-24 13:00,24,23.8,24.1,23.8,24,42
20151101|2015-08-24 13:30,24,24.3,24.3,24.3,24.3,1
20151101|2015-08-24 14:00,24,24.45,24.65,24.4,24.6,207
20151101|2015-08-24 14:30,24,24.65,24.65,23.35,24.1,110
20151101|2015-08-25 02:00,25,23.9,23.9,23.6,23.7,210
20151101|2015-08-25 02:30,25,23.45,23.45,23.15,23.3,180
20151101|2015-08-25 03:00,25,23.25,23.35,22.85,22.85,297
20151101|2015-08-25 03:30,25,22.95,23.25,22.9,23.1,528
20151101|2015-08-25 04:00,25,23.05,23.15,22.9,22.95,449
20151101|2015-08-25 04:30,25,23,23.05,22.75,22.95,339
20151101|2015-08-25 05:00,25,22.95,23.1,22.45,22.55,225
20151101|2015-08-25 05:30,25,22.55,23,22.45,23,142
20151101|2015-08-25 06:00,25,22.9,22.9,22.55,22.65,99
20151101|2015-08-25 06:30,25,22.7,22.9,22.6,22.9,29
20151101|2015-08-25 07:00,25,22.9,23.1,22.9,23.1,128
20151101|2015-08-25 07:30,25,23.1,23.1,23,23.05,263
20151101|2015-08-25 08:00,25,23.05,23.15,23,23.05,176
20151101|2015-08-25 08:30,25,23,23.2,23,23.2,114
20151101|2015-08-25 09:00,25,23.25,23.25,23.2,23.2,63
20151101|2015-08-25 09:30,25,23.35,23.45,23.25,23.45,430
20151101|2015-08-25 10:00,25,23.4,23.4,23.15,23.15,559
20151101|2015-08-25 10:30,25,23.2,23.25,23.15,23.15,490
20151101|2015-08-25 11:00,25,23.3,23.3,23.3,23.3,21
20151101|2015-08-25 12:00,25,23.5,23.5,23.5,23.5,18
20151101|2015-08-25 12:30,25,23.65,23.65,23.65,23.65,10
20151101|2015-08-25 13:00,25,23.85,23.85,23.85,23.85,64
20151101|2015-08-25 14:30,25,24.45,24.65,24.45,24.65,220
20151101|2015-08-26 02:00,26,24.15,24.15,24.15,24.15,24
20151101|2015-08-26 02:30,26,23.8,23.95,23.8,23.95,72
20151101|2015-08-26 03:00,26,23.7,23.7,23.35,23.5,271
20151101|2015-08-26 03:30,26,23.4,23.65,23.35,23.55,85
20151101|2015-08-26 04:00,26,23.55,23.7,23.45,23.55,299
20151101|2015-08-26 04:30,26,23.55,23.7,23.55,23.7,24
20151101|2015-08-26 05:30,26,23.65,23.65,23.5,23.55,47
20151101|2015-08-26 06:00,26,23.5,23.5,23.5,23.5,5
20151101|2015-08-26 06:30,26,23.55,23.55,23.55,23.55,1
20151101|2015-08-26 07:00,26,23.55,23.65,23.5,23.55,155
20151101|2015-08-26 07:30,26,23.55,23.55,23.4,23.55,54
20151101|2015-08-26 08:00,26,23.55,23.7,23.55,23.6,172
20151101|2015-08-26 08:30,26,23.65,24.1,23.65,24.05,277
20151101|2015-08-26 09:00,26,24,24.15,24,24,814
20151101|2015-08-26 09:30,26,24.15,24.25,23.95,24.15,221
20151101|2015-08-26 10:00,26,24.2,24.3,24.15,24.2,826
20151101|2015-08-26 10:30,26,24.35,24.55,24.25,24.5,311
20151101|2015-08-26 11:00,26,24.5,24.55,24.5,24.5,60
20151101|2015-08-26 11:30,26,24.55,24.65,24.5,24.55,68
20151101|2015-08-26 12:00,26,24.5,24.5,24.3,24.45,95
20151101|2015-08-26 13:30,26,24.15,24.15,24.1,24.1,11
20151101|2015-08-26 14:00,26,23.75,23.95,23.7,23.95,226
20151101|2015-08-26 14:30,26,23.85,23.9,23.8,23.8,30
20151101|2015-08-27 02:00,27,23.8,23.8,23.6,23.6,125
20151101|2015-08-27 02:30,27,23.5,23.6,23.4,23.45,91
20151101|2015-08-27 03:00,27,23.5,23.5,23.3,23.3,130
20151101|2015-08-27 03:30,27,23.3,23.35,23.2,23.2,68
20151101|2015-08-27 04:00,27,23.2,23.3,23,23,73
20151101|2015-08-27 04:30,27,23.05,23.1,23,23.1,16
20151101|2015-08-27 05:00,27,23.1,23.25,23.1,23.25,159
20151101|2015-08-27 05:30,27,23.3,23.55,23.3,23.55,397
20151101|2015-08-27 06:00,27,23.55,23.75,23.55,23.65,634
20151101|2015-08-27 07:00,27,23.65,23.65,23.65,23.65,38
20151101|2015-08-27 07:30,27,23.6,23.7,23.55,23.55,100
20151101|2015-08-27 08:00,27,23.5,23.55,23.35,23.35,333
20151101|2015-08-27 08:30,27,23.35,23.8,23.25,23.75,304
20151101|2015-08-27 09:00,27,23.7,23.7,23.45,23.5,544
20151101|2015-08-27 09:30,27,23.55,23.6,23.4,23.45,142
20151101|2015-08-27 10:00,27,23.5,23.65,23.45,23.65,587
20151101|2015-08-27 10:30,27,23.65,23.65,23.65,23.65,19
20151101|2015-08-27 11:30,27,23.6,23.6,23.55,23.55,18
20151101|2015-08-27 13:00,27,23.7,24,23.7,24,16
20151101|2015-08-27 13:30,27,24,24.3,24,24.1,34
20151101|2015-08-27 14:00,27,24.2,24.4,24.2,24.4,19
20151101|2015-08-28 02:00,28,23.8,23.8,23.8,23.8,27
20151101|2015-08-28 02:30,28,23.95,24.15,23.95,24.15,61
20151101|2015-08-28 03:00,28,24.25,24.25,24.1,24.2,1020
20151101|2015-08-28 03:30,28,24.15,24.3,24.15,24.2,75
20151101|2015-08-28 04:00,28,24.1,24.2,24.05,24.15,60
20151101|2015-08-28 04:30,28,24.15,24.15,24,24.05,65
20151101|2015-08-28 05:00,28,24.05,24.1,24,24.05,42
20151101|2015-08-28 05:30,28,24.05,24.15,24.05,24.1,29
20151101|2015-08-28 06:00,28,24.1,24.2,24.1,24.1,85
20151101|2015-08-28 06:30,28,24.1,24.15,24.05,24.1,58
20151101|2015-08-28 07:00,28,24.1,24.15,24.1,24.1,57
20151101|2015-08-28 07:30,28,24.1,24.1,24,24.05,28
20151101|2015-08-28 08:00,28,24.05,24.15,24.05,24.05,71
20151101|2015-08-28 08:30,28,24.1,24.3,24.05,24.15,242
20151101|2015-08-28 09:00,28,24.2,24.35,24.1,24.15,64
20151101|2015-08-28 09:30,28,24.2,24.35,24.15,24.3,143
20151101|2015-08-28 10:00,28,24.3,24.35,24.2,24.3,392
20151101|2015-08-28 10:30,28,24.3,24.4,24.3,24.4,250
20151101|2015-08-28 11:00,28,24.45,24.45,24.4,24.45,54
20151101|2015-08-28 11:30,28,24.45,24.45,24.4,24.4,15
20151101|2015-08-28 12:00,28,24.5,24.5,24.5,24.5,1
20151101|2015-08-28 12:30,28,24.6,24.7,24.6,24.7,130
20151101|2015-08-28 13:00,28,24.75,24.9,24.75,24.9,14
20151101|2015-08-28 13:30,28,25,25,25,25,97
20151101|2015-08-28 14:00,28,25,25.1,25,25,165
20151101|2015-08-28 14:30,28,25,25.05,25,25,190
20151101|2015-08-31 02:00,31,24.7,25,24.7,25,33
20151101|2015-08-31 02:30,31,24.9,24.95,24.9,24.95,92
20151101|2015-08-31 03:00,31,24.95,25.05,24.8,24.8,184
20151101|2015-08-31 03:30,31,24.8,24.85,24.75,24.85,23
20151101|2015-08-31 04:00,31,24.85,24.9,24.85,24.85,50
20151101|2015-08-31 04:30,31,24.8,24.8,24.7,24.7,23
20151101|2015-08-31 05:00,31,24.7,24.75,24.65,24.65,13
20151101|2015-08-31 05:30,31,24.75,24.75,24.75,24.75,2
20151101|2015-08-31 06:30,31,24.8,24.8,24.8,24.8,14
20151101|2015-08-31 07:30,31,24.9,24.9,24.9,24.9,9
20151101|2015-08-31 08:00,31,24.85,24.9,24.85,24.9,6
20151101|2015-08-31 08:30,31,24.75,24.95,24.7,24.8,236
20151101|2015-08-31 09:00,31,24.8,24.85,24.65,24.65,315
20151101|2015-08-31 09:30,31,24.75,24.85,24.65,24.85,73
20151101|2015-08-31 10:00,31,24.8,25,24.8,24.9,421
20151101|2015-08-31 10:30,31,24.95,24.95,24.9,24.9,206
20151101|2015-08-31 11:00,31,24.85,24.85,24.85,24.85,3
20151101|2015-08-31 12:00,31,25,25,25,25,21
20151101|2015-08-31 12:30,31,24.95,25,24.95,25,240
20151101|2015-08-31 13:00,31,25,25.05,25,25,671
20151101|2015-08-31 13:30,31,25,25.05,25,25.05,154
20151101|2015-08-31 14:00,31,24.95,24.95,24.95,24.95,19
20151101|2015-08-31 14:30,31,24.8,25,24.8,24.9,68
20151101|2015-09-01 02:00,1,25,25.9,25,25.85,952
20151101|2015-09-01 02:30,1,25.9,26.5,25.9,26.2,396
20151101|2015-09-01 03:00,1,26.25,26.25,26.1,26.15,229
20151101|2015-09-01 03:30,1,26.15,26.35,26.15,26.25,317
20151101|2015-09-01 04:00,1,26.3,26.45,26.3,26.45,465
20151101|2015-09-01 04:30,1,26.5,26.5,26.4,26.45,315
20151101|2015-09-01 05:00,1,26.45,26.45,26.35,26.35,5
20151101|2015-09-01 05:30,1,26.25,26.25,26.2,26.25,24
20151101|2015-09-01 06:00,1,26.25,26.25,26.25,26.25,14
20151101|2015-09-01 06:30,1,26.3,26.3,26.3,26.3,12
20151101|2015-09-01 07:30,1,26.6,26.75,26.55,26.75,18
20151101|2015-09-01 08:00,1,26.75,26.75,26.5,26.5,12
20151101|2015-09-01 08:30,1,26.45,26.55,26.35,26.55,254
20151101|2015-09-01 09:00,1,26.55,26.65,26.5,26.5,417
20151101|2015-09-01 09:30,1,26.5,26.7,26.4,26.65,286
20151101|2015-09-01 10:00,1,26.85,26.85,26.75,26.8,285
20151101|2015-09-01 10:30,1,26.8,26.85,26.75,26.85,600
20151101|2015-09-01 11:00,1,26.9,26.9,26.9,26.9,2
20151101|2015-09-01 13:00,1,27,27,27,27,5
20151101|2015-09-01 13:30,1,27.1,27.15,27.1,27.15,6
20151101|2015-09-01 14:00,1,27.25,27.35,27.15,27.35,303
20151101|2015-09-01 14:30,1,27.4,27.8,27.35,27.65,209
20151101|2015-09-02 02:00,2,26.8,26.8,26.35,26.45,266
20151101|2015-09-02 02:30,2,26.55,26.55,26.5,26.5,42
20151101|2015-09-02 03:00,2,26.5,26.8,26.5,26.75,211
20151101|2015-09-02 03:30,2,26.7,26.8,26.7,26.8,70
20151101|2015-09-02 04:00,2,26.8,26.9,26.8,26.9,317
20151101|2015-09-02 04:30,2,26.9,27.05,26.9,26.95,830
20151101|2015-09-02 05:00,2,26.95,26.95,26.95,26.95,296
20151101|2015-09-02 05:30,2,26.9,26.9,26.8,26.9,67
20151101|2015-09-02 06:00,2,26.85,26.95,26.85,26.9,18
20151101|2015-09-02 06:30,2,26.85,26.9,26.8,26.9,67
20151101|2015-09-02 07:00,2,26.9,26.95,26.85,26.95,209
20151101|2015-09-02 07:30,2,27,27,26.85,26.9,36
20151101|2015-09-02 08:00,2,26.85,26.9,26.85,26.85,35
20151101|2015-09-02 08:30,2,26.85,26.95,26.8,26.95,178
20151101|2015-09-02 09:00,2,27,27.25,26.95,27.25,31
20151101|2015-09-02 09:30,2,27.35,27.4,27.3,27.3,135
20151101|2015-09-02 10:00,2,27.2,27.35,27.15,27.2,1094
20151101|2015-09-02 10:30,2,27.2,27.4,27.2,27.4,233
20151101|2015-09-02 11:00,2,27.3,27.3,27.3,27.3,3
20151101|2015-09-02 11:30,2,27.2,27.2,27.2,27.2,3
20151101|2015-09-02 12:00,2,27,27,27,27,102
20151101|2015-09-02 13:00,2,26.9,26.9,26.8,26.8,16
20151101|2015-09-02 13:30,2,26.8,26.95,26.8,26.95,13
20151101|2015-09-02 14:30,2,26.6,26.65,26.3,26.3,29
20151101|2015-09-03 02:00,3,26.5,26.55,26.35,26.4,74
20151101|2015-09-03 02:30,3,26.35,26.4,26.2,26.3,167
20151101|2015-09-03 03:00,3,26.25,26.3,26.25,26.25,217
20151101|2015-09-03 03:30,3,26.2,26.2,26.15,26.15,67
20151101|2015-09-03 04:00,3,26.2,26.2,26.2,26.2,4
20151101|2015-09-03 05:00,3,26.35,26.45,26.35,26.45,304
20151101|2015-09-03 05:30,3,26.4,26.5,26.4,26.5,47
20151101|2015-09-03 06:00,3,26.45,26.45,26.45,26.45,111
20151101|2015-09-03 06:30,3,26.45,26.55,26.4,26.55,99
20151101|2015-09-03 07:00,3,26.55,26.65,26.45,26.55,82
20151101|2015-09-03 07:30,3,26.55,26.55,26.25,26.25,226
20151101|2015-09-03 08:00,3,26.3,26.5,26.3,26.4,398
20151101|2015-09-03 08:30,3,26.45,26.45,26.35,26.35,120
20151101|2015-09-03 09:00,3,26.3,26.35,26.2,26.25,822
20151101|2015-09-03 09:30,3,26.25,26.35,26.15,26.15,488
20151101|2015-09-03 10:00,3,26.15,26.35,26.1,26.25,2295
20151101|2015-09-03 10:30,3,26.35,26.35,26.25,26.25,59
20151101|2015-09-03 11:00,3,26.25,26.25,26.25,26.25,82
20151101|2015-09-03 12:00,3,26.45,26.45,26.45,26.45,1
20151101|2015-09-03 12:30,3,26.6,26.75,26.6,26.75,16
20151101|2015-09-03 13:00,3,26.8,26.95,26.75,26.95,70
20151101|2015-09-03 13:30,3,27,27,26.85,26.85,47
20151101|2015-09-03 14:00,3,26.9,26.9,26.8,26.8,9
20151101|2015-09-03 14:30,3,27.1,27.2,27.1,27.2,66
20151101|2015-09-04 02:00,4,27.3,27.4,27.3,27.4,30
20151101|2015-09-04 02:30,4,27.6,27.6,27.5,27.55,287
20151101|2015-09-04 03:00,4,27.5,27.65,27.5,27.65,58
20151101|2015-09-04 03:30,4,27.6,27.8,27.6,27.8,75
20151101|2015-09-04 04:00,4,27.8,27.8,27.6,27.6,89
20151101|2015-09-04 04:30,4,27.6,27.7,27.6,27.7,75
20151101|2015-09-04 05:00,4,27.65,27.9,27.65,27.9,155
20151101|2015-09-04 05:30,4,27.95,27.95,27.85,27.85,62
20151101|2015-09-04 06:00,4,27.95,28.05,27.95,28.05,191
20151101|2015-09-04 06:30,4,28.05,28.05,27.9,27.9,184
20151101|2015-09-04 07:00,4,27.75,27.9,27.6,27.8,471
20151101|2015-09-04 07:30,4,27.55,27.85,27.55,27.8,22
20151101|2015-09-04 08:00,4,28.25,28.3,28.1,28.1,74
20151101|2015-09-04 08:30,4,28.15,28.15,27.95,28.1,21
20151101|2015-09-04 09:00,4,28.1,28.1,28,28.05,210
20151101|2015-09-04 09:30,4,28,28.2,28,28.1,300
20151101|2015-09-04 10:00,4,28.2,28.4,28.15,28.3,336
20151101|2015-09-04 10:30,4,28.4,28.45,28.35,28.4,106
20151101|2015-09-04 11:00,4,28.4,28.5,28.35,28.5,158
20151101|2015-09-04 11:30,4,28.5,28.55,28.5,28.55,124
20151101|2015-09-04 12:00,4,28.55,28.75,28.55,28.75,152
20151101|2015-09-04 12:30,4,28.65,28.65,28.55,28.55,145
20151101|2015-09-04 13:00,4,28.65,28.7,28.6,28.65,112
20151101|2015-09-04 13:30,4,28.65,28.65,28.65,28.65,6
20151101|2015-09-04 14:00,4,28.5,28.5,28.5,28.5,13
20151101|2015-09-04 14:30,4,28.35,28.4,28.35,28.4,11
20151101|2015-09-07 02:00,7,27.25,27.7,27.25,27.7,26
20151101|2015-09-07 02:30,7,27.7,27.85,27.7,27.85,32
20151101|2015-09-07 03:00,7,27.9,28.05,27.9,28.05,38
20151101|2015-09-07 03:30,7,27.95,28.1,27.95,27.95,17
20151101|2015-09-07 04:00,7,28.15,28.3,28.15,28.3,446
20151101|2015-09-07 04:30,7,28.25,28.25,28.25,28.25,13
20151101|2015-09-07 05:00,7,28.3,28.4,28.2,28.2,818
20151101|2015-09-07 06:00,7,28.4,28.4,28.35,28.35,13
20151101|2015-09-07 06:30,7,28.3,28.35,28.3,28.3,66
20151101|2015-09-07 07:00,7,28.35,28.4,28.25,28.35,1064
20151101|2015-09-07 07:30,7,28.4,28.4,28.3,28.3,166
20151101|2015-09-07 08:00,7,28.35,28.5,28.35,28.5,196
20151101|2015-09-07 08:30,7,28.55,28.55,28.35,28.4,187
20151101|2015-09-07 09:00,7,28.45,28.55,28.45,28.55,379
20151101|2015-09-07 09:30,7,28.6,28.6,28.55,28.6,79
20151101|2015-09-07 10:00,7,28.5,28.6,28.45,28.45,68
20151101|2015-09-07 10:30,7,28.6,28.75,28.6,28.7,204
20151101|2015-09-07 11:00,7,28.75,28.75,28.75,28.75,2
20151101|2015-09-07 12:00,7,28.75,28.9,28.75,28.9,12
20151101|2015-09-07 12:30,7,28.6,28.6,28.55,28.55,6
20151101|2015-09-08 02:30,8,28,28,27.8,27.9,142
20151101|2015-09-08 03:30,8,27.9,27.9,27.85,27.85,23
20151101|2015-09-08 04:00,8,27.8,27.8,27.75,27.8,75
20151101|2015-09-08 04:30,8,27.8,27.8,27.65,27.8,248
20151101|2015-09-08 05:00,8,27.8,27.8,27.8,27.8,142
20151101|2015-09-08 05:30,8,27.8,27.8,27.7,27.7,18
20151101|2015-09-08 06:00,8,27.85,28,27.85,27.95,33
20151101|2015-09-08 06:30,8,28.05,28.05,28.05,28.05,50
20151101|2015-09-08 07:00,8,28.1,28.25,28.1,28.1,276
20151101|2015-09-08 08:00,8,28.05,28.05,28,28.05,58
20151101|2015-09-08 08:30,8,28.05,28.1,27.8,27.85,619
20151101|2015-09-08 09:00,8,27.8,27.9,27.75,27.8,631
20151101|2015-09-08 09:30,8,27.8,27.95,27.8,27.85,55
20151101|2015-09-08 10:00,8,27.9,27.95,27.8,27.8,422
20151101|2015-09-08 10:30,8,27.8,27.8,27.8,27.8,48
20151101|2015-09-08 11:00,8,27.8,27.8,27.7,27.7,140
20151101|2015-09-08 11:30,8,27.7,27.7,27.7,27.7,72
20151101|2015-09-08 13:00,8,27.7,27.7,27.7,27.7,20
20151101|2015-09-08 13:30,8,27.7,27.75,27.55,27.65,123
20151101|2015-09-08 14:00,8,27.65,27.65,27.65,27.65,10
20151101|2015-09-08 14:30,8,27.55,27.55,27.45,27.45,17
20151101|2015-09-09 02:00,9,26.9,26.9,26.9,26.9,18
20151101|2015-09-09 02:30,9,26.8,26.9,26.7,26.7,287
20151101|2015-09-09 03:00,9,26.75,26.85,26.7,26.8,99
20151101|2015-09-09 03:30,9,26.75,26.8,26.75,26.8,50
20151101|2015-09-09 04:30,9,26.8,26.85,26.8,26.8,95
20151101|2015-09-09 05:00,9,26.8,26.8,26.8,26.8,84
20151101|2015-09-09 05:30,9,26.85,26.85,26.85,26.85,4
20151101|2015-09-09 06:30,9,26.8,26.8,26.8,26.8,21
20151101|2015-09-09 07:00,9,26.85,26.85,26.8,26.8,25
20151101|2015-09-09 07:30,9,26.8,26.8,26.65,26.65,360
20151101|2015-09-09 08:00,9,26.6,26.7,26.6,26.65,291
20151101|2015-09-09 08:30,9,26.7,26.8,26.7,26.8,31
20151101|2015-09-09 09:00,9,26.8,26.95,26.8,26.95,16
20151101|2015-09-09 09:30,9,26.85,27.05,26.85,27,160
20151101|2015-09-09 10:00,9,26.9,26.95,26.75,26.95,532
20151101|2015-09-09 10:30,9,26.85,27,26.85,26.9,111
20151101|2015-09-09 11:00,9,26.9,26.9,26.8,26.8,102
20151101|2015-09-09 11:30,9,26.75,26.75,26.7,26.7,22
20151101|2015-09-09 12:30,9,27.3,27.3,27.3,27.3,3
20151101|2015-09-09 13:00,9,27.3,27.35,27.25,27.35,26
20151101|2015-09-09 13:30,9,27.5,27.5,27.5,27.5,1
20151101|2015-09-09 14:30,9,27.6,27.6,27.6,27.6,5
20151101|2015-09-10 02:00,10,27.55,27.55,26.85,27,470
20151101|2015-09-10 02:30,10,26.85,26.85,26.75,26.75,53
20151101|2015-09-10 03:00,10,26.75,26.95,26.7,26.95,250
20151101|2015-09-10 03:30,10,27.15,27.15,27.05,27.05,14
20151101|2015-09-10 04:00,10,27,27,27,27,4
20151101|2015-09-10 04:30,10,26.8,26.9,26.7,26.9,272
20151101|2015-09-10 05:00,10,26.8,27,26.8,27,158
20151101|2015-09-10 05:30,10,27,27.1,27,27.1,23
20151101|2015-09-10 06:00,10,27.1,27.3,27.1,27.3,49
20151101|2015-09-10 06:30,10,27.35,27.55,27.35,27.55,39
20151101|2015-09-10 07:00,10,27.5,27.55,27.5,27.55,27
20151101|2015-09-10 07:30,10,27.7,28.05,27.7,28,144
20151101|2015-09-10 08:00,10,27.9,28,27.9,28,26
20151101|2015-09-10 08:30,10,27.8,27.8,27.55,27.65,240
20151101|2015-09-10 09:00,10,27.7,27.9,27.6,27.6,406
20151101|2015-09-10 09:30,10,27.6,27.6,27.45,27.45,25
20151101|2015-09-10 10:00,10,27.5,27.7,27.5,27.65,113
20151101|2015-09-10 10:30,10,27.5,27.5,27.4,27.5,5
20151101|2015-09-10 11:00,10,27.3,27.3,27.3,27.3,7
20151101|2015-09-10 11:30,10,27.45,27.45,27.45,27.45,69
20151101|2015-09-10 12:00,10,27.3,27.4,27.3,27.4,57
20151101|2015-09-10 12:30,10,27.2,27.2,27,27,95
20151101|2015-09-10 13:00,10,27.1,27.1,27.05,27.1,7
20151101|2015-09-10 13:30,10,27.05,27.3,27.05,27.3,6
20151101|2015-09-10 14:00,10,27.35,27.5,27.35,27.5,23
20151101|2015-09-10 14:30,10,27,27,26.9,26.9,6
20151101|2015-09-11 02:30,11,26.95,27.35,26.95,27.15,186
20151101|2015-09-11 03:00,11,26.9,27.15,26.8,27.15,86
20151101|2015-09-11 03:30,11,27.25,27.3,27.25,27.3,260
20151101|2015-09-11 04:00,11,27.25,27.4,27.25,27.4,7
20151101|2015-09-11 04:30,11,27.4,27.45,27.3,27.3,7
20151101|2015-09-11 05:00,11,27.3,27.4,27.2,27.2,143
20151101|2015-09-11 07:30,11,27.15,27.25,27.15,27.25,76
20151101|2015-09-11 08:30,11,27.15,27.25,26.95,27.05,99
20151101|2015-09-11 09:00,11,27.1,27.15,26.85,26.9,204
20151101|2015-09-11 09:30,11,26.9,27.05,26.85,27.05,383
20151101|2015-09-11 10:00,11,27.05,27.1,27,27,85
20151101|2015-09-11 10:30,11,27,27.1,26.9,26.9,9
20151101|2015-09-11 11:00,11,26.8,26.85,26.8,26.8,49
20151101|2015-09-11 11:30,11,26.85,26.9,26.85,26.85,36
20151101|2015-09-11 12:00,11,26.85,27,26.85,27,44
20151101|2015-09-11 13:00,11,26.95,26.95,26.9,26.9,16
20151101|2015-09-11 13:30,11,26.85,26.85,26.85,26.85,1
20151101|2015-09-11 14:00,11,26.85,26.85,26.85,26.85,3
20151101|2015-09-11 14:30,11,26.75,26.75,26.65,26.65,35
20151101|2015-09-14 02:00,14,27.15,27.15,26.6,26.7,95
20151101|2015-09-14 02:30,14,26.75,27.1,26.75,27,136
20151101|2015-09-14 03:00,14,26.9,27,26.85,27,148
20151101|2015-09-14 03:30,14,27.05,27.2,27.05,27.2,73
20151101|2015-09-14 04:00,14,27.2,27.3,27.15,27.15,28
20151101|2015-09-14 04:30,14,27.15,27.15,27.1,27.1,11
20151101|2015-09-14 05:00,14,27.1,27.1,27,27,17
20151101|2015-09-14 06:00,14,27,27,27,27,12
20151101|2015-09-14 06:30,14,27.15,27.2,27.15,27.2,97
20151101|2015-09-14 07:00,14,27.25,27.3,27.15,27.3,134
20151101|2015-09-14 07:30,14,27.25,27.3,27.2,27.2,18
20151101|2015-09-14 08:00,14,27.2,27.3,27.15,27.15,22
20151101|2015-09-14 08:30,14,27.2,27.4,27.2,27.4,36
20151101|2015-09-14 09:00,14,27.35,27.35,27.35,27.35,4
20151101|2015-09-14 09:30,14,27.15,27.15,26.7,26.7,1247
20151101|2015-09-14 10:00,14,26.7,26.85,26.65,26.8,1122
20151101|2015-09-14 10:30,14,26.95,27.05,26.9,27,380
20151101|2015-09-14 11:00,14,27,27,26.95,26.95,7
20151101|2015-09-14 11:30,14,27,27,27,27,2
20151101|2015-09-14 12:30,14,27.05,27.05,27,27,2
20151101|2015-09-14 13:00,14,26.9,26.9,26.9,26.9,9
20151101|2015-09-14 13:30,14,26.95,26.95,26.85,26.85,20
20151101|2015-09-14 14:00,14,26.8,26.8,26.75,26.75,12
20151101|2015-09-15 02:00,15,26.75,26.75,26.75,26.75,36
20151101|2015-09-15 02:30,15,26.85,27.05,26.85,27,32
20151101|2015-09-15 03:00,15,27.1,27.3,27.1,27.25,18
20151101|2015-09-15 03:30,15,27.15,27.15,27,27,142
20151101|2015-09-15 04:00,15,27.1,27.2,27.1,27.2,60
20151101|2015-09-15 04:30,15,27.1,27.1,27,27,95
20151101|2015-09-15 05:00,15,27,27,26.85,26.95,235
20151101|2015-09-15 05:30,15,26.8,26.8,26.8,26.8,29
20151101|2015-09-15 06:00,15,26.8,26.85,26.8,26.85,11
20151101|2015-09-15 06:30,15,26.85,26.85,26.65,26.65,374
20151101|2015-09-15 07:00,15,26.8,26.85,26.8,26.85,61
20151101|2015-09-15 08:00,15,26.7,26.7,26.65,26.65,5
20151101|2015-09-15 08:30,15,26.65,26.75,26.65,26.65,170
20151101|2015-09-15 09:00,15,26.6,26.6,26.4,26.4,249
20151101|2015-09-15 09:30,15,26.35,26.4,26.25,26.4,492
20151101|2015-09-15 10:00,15,26.35,26.5,26.35,26.45,696
20151101|2015-09-15 10:30,15,26.45,26.55,26.4,26.4,336
20151101|2015-09-15 11:00,15,26.15,26.15,26.1,26.1,5
20151101|2015-09-15 11:30,15,26.05,26.05,26.05,26.05,4
20151101|2015-09-15 12:00,15,26,26,26,26,55
20151101|2015-09-15 12:30,15,25.8,25.9,25.7,25.75,109
20151101|2015-09-15 13:00,15,25.75,25.75,25.75,25.75,12
20151101|2015-09-15 13:30,15,25.6,25.6,25.6,25.6,2
20151101|2015-09-16 02:00,16,25.15,25.55,25,25.3,1859
20151101|2015-09-16 02:30,16,25.3,25.35,25.1,25.35,241
20151101|2015-09-16 03:00,16,25.35,25.4,25.2,25.2,180
20151101|2015-09-16 03:30,16,25.2,25.2,25.15,25.2,149
20151101|2015-09-16 04:00,16,25.1,25.15,25.05,25.05,510
20151101|2015-09-16 04:30,16,25.05,25.1,25.05,25.1,6
20151101|2015-09-16 05:00,16,25.1,25.1,25.05,25.1,222
20151101|2015-09-16 05:30,16,25.1,25.1,25.05,25.05,204
20151101|2015-09-16 06:00,16,25,25,25,25,15
20151101|2015-09-16 06:30,16,25,25,24.95,24.95,9
20151101|2015-09-16 07:30,16,25,25,25,25,24
20151101|2015-09-16 08:00,16,24.95,24.95,24.75,24.75,1656
20151101|2015-09-16 08:30,16,24.75,24.9,24.55,24.8,1646
20151101|2015-09-16 09:00,16,24.85,25.1,24.85,24.9,442
20151101|2015-09-16 09:30,16,24.9,24.9,24.75,24.75,193
20151101|2015-09-16 10:00,16,24.75,24.8,24.45,24.55,433
20151101|2015-09-16 10:30,16,24.55,24.55,24.45,24.55,625
20151101|2015-09-16 11:00,16,24.5,24.55,24.5,24.55,77
20151101|2015-09-16 12:30,16,24.6,24.6,24.6,24.6,12
20151101|2015-09-16 13:30,16,24.7,24.7,24.7,24.7,2
20151101|2015-09-16 14:00,16,24.7,24.7,24.4,24.4,130
20151101|2015-09-16 14:30,16,24.4,24.4,24.3,24.3,7
20151101|2015-09-17 02:00,17,24.4,24.4,24.15,24.25,357
20151101|2015-09-17 02:30,17,24.25,24.35,24.15,24.3,253
20151101|2015-09-17 03:00,17,24.4,24.45,24.35,24.45,224
20151101|2015-09-17 03:30,17,24.4,24.4,24.35,24.35,47
20151101|2015-09-17 04:00,17,24.35,24.4,24.35,24.35,31
20151101|2015-09-17 04:30,17,24.4,24.45,24.4,24.4,67
20151101|2015-09-17 05:00,17,24.45,24.5,24.4,24.4,231
20151101|2015-09-17 05:30,17,24.4,24.4,24.15,24.35,285
20151101|2015-09-17 06:00,17,24.35,24.45,24.35,24.35,70
20151101|2015-09-17 06:30,17,24.3,24.3,24.3,24.3,108
20151101|2015-09-17 07:00,17,24.25,24.35,24.25,24.3,282
20151101|2015-09-17 07:30,17,24.35,24.4,24.15,24.2,815
20151101|2015-09-17 08:30,17,24.3,24.3,24.2,24.2,168
20151101|2015-09-17 09:00,17,24.2,24.3,24.2,24.25,21
20151101|2015-09-17 09:30,17,24.25,24.4,24.15,24.2,494
20151101|2015-09-17 10:00,17,24.2,24.25,24,24.15,834
20151101|2015-09-17 10:30,17,23.95,24,23.95,24,75
20151101|2015-09-17 11:00,17,23.95,23.95,23.95,23.95,3
20151101|2015-09-17 12:00,17,23.95,23.95,23.95,23.95,1
20151101|2015-09-17 12:30,17,23.95,23.95,23.95,23.95,26
20151101|2015-09-17 13:00,17,23.95,24,23.8,23.85,19
20151101|2015-09-17 13:30,17,23.7,23.7,23.05,23.05,11
20151101|2015-09-17 14:00,17,22.85,23.8,22.85,23.8,115
20151101|2015-09-17 14:30,17,23.65,23.7,23.55,23.7,132
20151101|2015-09-18 02:00,18,24.5,24.8,24.3,24.35,50
20151101|2015-09-18 02:30,18,24.35,24.35,24.05,24.05,10
20151101|2015-09-18 03:00,18,24,24.05,24,24,341
20151101|2015-09-18 03:30,18,24,24.4,23.95,24.4,241
20151101|2015-09-18 04:00,18,24.45,24.45,24.35,24.35,32
20151101|2015-09-18 04:30,18,24.35,24.4,24.35,24.4,27
20151101|2015-09-18 05:00,18,24.45,24.55,24.35,24.55,50
20151101|2015-09-18 05:30,18,24.55,24.6,24.5,24.5,74
20151101|2015-09-18 06:00,18,24.5,24.65,24.5,24.65,53
20151101|2015-09-18 06:30,18,24.6,24.6,24.6,24.6,14
20151101|2015-09-18 07:00,18,24.65,24.7,24.65,24.7,50
20151101|2015-09-18 07:30,18,24.8,24.95,24.7,24.7,260
20151101|2015-09-18 08:00,18,24.8,25.35,24.8,25.15,567
20151101|2015-09-18 08:30,18,25.15,25.2,25,25.15,559
20151101|2015-09-18 09:00,18,25.15,25.2,25,25.05,1084
20151101|2015-09-18 09:30,18,25.05,25.2,25.05,25.1,491
20151101|2015-09-18 10:00,18,25.05,25.3,25.05,25.3,997
20151101|2015-09-18 10:30,18,25.3,25.35,24.85,24.95,378
20151101|2015-09-18 11:00,18,25.05,25.4,25.05,25.35,258
20151101|2015-09-18 11:30,18,25.25,25.25,25.25,25.25,33
20151101|2015-09-18 12:00,18,24.95,25.15,24.85,25.1,33
20151101|2015-09-18 12:30,18,25.15,25.3,25.15,25.3,7
20151101|2015-09-18 13:00,18,25.3,25.3,25.1,25.1,5
20151101|2015-09-18 13:30,18,25.15,25.15,25.15,25.15,5
20151101|2015-09-18 14:00,18,25.3,25.65,25.3,25.65,58
20151101|2015-09-18 14:30,18,25.7,26,25.7,25.95,18
20151101|2015-09-21 02:00,21,25.05,25.4,25.05,25.25,98
20151101|2015-09-21 02:30,21,25.3,25.35,25.15,25.35,11
20151101|2015-09-21 03:00,21,25.4,25.45,25.1,25.1,59
20151101|2015-09-21 03:30,21,25.1,25.1,24.85,24.9,43
20151101|2015-09-21 04:00,21,24.85,24.9,24.85,24.85,83
20151101|2015-09-21 04:30,21,24.8,24.8,24.8,24.8,1
20151101|2015-09-21 05:00,21,24.9,25.05,24.9,25.05,21
20151101|2015-09-21 05:30,21,25.05,25.1,25.05,25.1,20
20151101|2015-09-21 06:00,21,25,25,25,25,23
20151101|2015-09-21 06:30,21,24.85,24.85,24.8,24.8,12
20151101|2015-09-21 07:00,21,24.85,24.85,24.85,24.85,25
20151101|2015-09-21 07:30,21,24.8,25,24.8,25,496
20151101|2015-09-21 08:00,21,24.95,25.1,24.95,25.1,19
20151101|2015-09-21 08:30,21,25,25.1,24.9,24.95,117
20151101|2015-09-21 09:00,21,25.05,25.05,25,25.05,18
20151101|2015-09-21 09:30,21,24.9,24.9,24.7,24.85,281
20151101|2015-09-21 10:00,21,24.85,25,24.85,24.95,945
20151101|2015-09-21 10:30,21,24.95,25.15,24.95,25.15,68
20151101|2015-09-21 11:00,21,25.15,25.35,25.15,25.3,44
20151101|2015-09-21 11:30,21,25.4,25.55,25.4,25.55,20
20151101|2015-09-21 12:00,21,25.5,25.5,25.3,25.3,75
20151101|2015-09-21 12:30,21,25.3,25.35,25.25,25.35,162
20151101|2015-09-21 13:30,21,25.4,25.4,25.05,25.05,20
20151101|2015-09-21 14:00,21,25.05,25.05,25.05,25.05,1
20151101|2015-09-21 14:30,21,25.2,25.2,25.15,25.15,36
20151101|2015-09-22 02:00,22,25.2,25.3,25.15,25.2,52
20151101|2015-09-22 02:30,22,25.1,25.5,24.95,25.3,330
20151101|2015-09-22 03:00,22,25.35,25.75,25.25,25.7,588
20151101|2015-09-22 03:30,22,25.75,25.75,25.55,25.55,385
20151101|2015-09-22 04:00,22,25.6,25.85,25.6,25.85,191
20151101|2015-09-22 04:30,22,25.8,25.85,25.7,25.7,4
20151101|2015-09-22 05:00,22,26.1,26.25,26.05,26.1,139
20151101|2015-09-22 05:30,22,26.2,26.25,26,26,488
20151101|2015-09-22 06:00,22,26.1,26.35,26.1,26.25,275
20151101|2015-09-22 06:30,22,26.15,26.15,25.85,26.05,65
20151101|2015-09-22 07:00,22,26.1,26.1,26,26.05,125
20151101|2015-09-22 07:30,22,26,26.15,25.95,25.95,32
20151101|2015-09-22 08:00,22,26,26,25.95,25.95,10
20151101|2015-09-22 08:30,22,25.95,26.05,25.75,26.05,112
20151101|2015-09-22 09:00,22,25.9,26,25.9,25.9,121
20151101|2015-09-22 09:30,22,25.95,26.45,25.95,26.25,848
20151101|2015-09-22 10:00,22,26.25,26.45,26.1,26.4,1612
20151101|2015-09-22 10:30,22,26.4,26.4,26.25,26.25,443
20151101|2015-09-22 11:00,22,26.4,26.4,26.25,26.3,10
20151101|2015-09-22 11:30,22,26.4,26.4,26.35,26.35,11
20151101|2015-09-22 12:00,22,26.45,26.5,26.45,26.5,8
20151101|2015-09-22 12:30,22,26.45,26.45,26.45,26.45,5
20151101|2015-09-22 13:00,22,26.6,26.75,26.6,26.75,41
20151101|2015-09-22 14:30,22,26.45,26.45,26.25,26.25,14
20151101|2015-09-23 02:00,23,26.75,26.75,26.35,26.35,162
20151101|2015-09-23 02:30,23,26.3,26.35,26.15,26.15,24
20151101|2015-09-23 03:00,23,26.15,26.3,26.15,26.25,258
20151101|2015-09-23 03:30,23,26.25,26.25,25.9,25.95,166
20151101|2015-09-23 04:00,23,25.95,26,25.85,25.9,124
20151101|2015-09-23 04:30,23,25.85,25.85,25.75,25.75,23
20151101|2015-09-23 05:00,23,25.8,25.9,25.8,25.9,17
20151101|2015-09-23 05:30,23,25.95,25.95,25.9,25.9,104
20151101|2015-09-23 06:00,23,25.75,25.75,25.75,25.75,15
20151101|2015-09-23 06:30,23,25.9,25.95,25.9,25.95,122
20151101|2015-09-23 07:00,23,25.95,25.95,25.9,25.9,101
20151101|2015-09-23 07:30,23,25.9,25.95,25.85,25.85,38
20151101|2015-09-23 08:00,23,25.9,26.1,25.9,26,135
20151101|2015-09-23 08:30,23,25.95,26.1,25.9,26.05,77
20151101|2015-09-23 09:00,23,26,26,25.85,25.85,69
20151101|2015-09-23 09:30,23,25.85,25.95,25.75,25.9,363
20151101|2015-09-23 10:00,23,25.9,26.35,25.9,26.35,733
20151101|2015-09-23 10:30,23,26.25,26.5,26.2,26.35,185
20151101|2015-09-23 11:00,23,26.4,26.4,26.4,26.4,19
20151101|2015-09-23 12:00,23,26,26.15,26,26,96
20151101|2015-09-23 12:30,23,26.05,26.05,25.9,25.95,27
20151101|2015-09-23 13:00,23,25.95,25.95,25.85,25.9,19
20151101|2015-09-23 13:30,23,26.1,26.1,26.1,26.1,3
20151101|2015-09-23 14:00,23,26.05,26.1,26.05,26.1,2
20151101|2015-09-24 02:00,24,26.25,26.45,26,26.45,440
20151101|2015-09-24 02:30,24,26.4,26.45,26.15,26.25,239
20151101|2015-09-24 03:00,24,26.2,26.2,25.75,26,88
20151101|2015-09-24 03:30,24,26.05,26.1,26,26.05,240
20151101|2015-09-24 04:00,24,26.1,26.25,26.1,26.25,244
20151101|2015-09-24 04:30,24,26.3,26.3,26.15,26.15,235
20151101|2015-09-24 05:00,24,26.25,26.45,26.25,26.45,28
20151101|2015-09-24 05:30,24,26.6,26.95,26.55,26.9,353
20151101|2015-09-24 06:00,24,26.95,27.15,26.95,27.1,9
20151101|2015-09-24 06:30,24,27.05,27.05,26.9,27,77
20151101|2015-09-24 07:00,24,27.05,27.05,27,27.05,22
20151101|2015-09-24 07:30,24,27.15,27.25,27.05,27.05,232
20151101|2015-09-24 08:00,24,27.1,27.2,27,27,67
20151101|2015-09-24 08:30,24,26.95,27.3,26.95,27.15,587
20151101|2015-09-24 09:00,24,27,27.3,27,27.2,376
20151101|2015-09-24 09:30,24,27.2,27.35,27.2,27.3,149
20151101|2015-09-24 10:00,24,27.3,27.45,27.1,27.25,748
20151101|2015-09-24 10:30,24,27.25,27.25,27.1,27.1,264
20151101|2015-09-24 11:00,24,27.1,27.1,27.05,27.1,16
20151101|2015-09-24 11:30,24,27.1,27.25,27.1,27.25,18
20151101|2015-09-24 12:00,24,27.25,27.25,27,27.05,79
20151101|2015-09-24 12:30,24,26.95,27,26.95,26.95,15
20151101|2015-09-24 13:00,24,26.9,26.9,26.8,26.8,115
20151101|2015-09-24 13:30,24,26.8,26.8,26.4,26.4,124
20151101|2015-09-24 14:00,24,26.35,26.4,26.35,26.4,8
20151101|2015-09-25 02:00,25,26,26.05,25.95,25.95,16
20151101|2015-09-25 02:30,25,25.9,26.15,25.85,26.15,308
20151101|2015-09-25 03:00,25,26.15,26.15,25.95,26.15,70
20151101|2015-09-25 03:30,25,26.05,26.1,25.85,25.85,179
20151101|2015-09-25 04:00,25,25.85,25.9,25.85,25.9,28
20151101|2015-09-25 04:30,25,25.9,26,25.8,25.95,335
20151101|2015-09-25 05:00,25,26.05,26.1,26.05,26.1,105
20151101|2015-09-25 05:30,25,26.15,26.3,26.15,26.2,59
20151101|2015-09-25 06:00,25,26.25,26.3,26.25,26.25,16
20151101|2015-09-25 06:30,25,26.2,26.2,26,26,403
20151101|2015-09-25 07:00,25,25.95,26.1,25.95,26,378
20151101|2015-09-25 07:30,25,26,26,25.9,26,330
20151101|2015-09-25 08:00,25,26,26,26,26,35
20151101|2015-09-25 08:30,25,26.05,26.2,25.95,26.1,133
20151101|2015-09-25 09:00,25,26.2,26.3,26.2,26.25,24
20151101|2015-09-25 09:30,25,26.3,26.3,26.15,26.15,34
20151101|2015-09-25 10:00,25,26.05,26.2,26,26.15,258
20151101|2015-09-25 10:30,25,26.15,26.55,26.15,26.35,376
20151101|2015-09-25 11:00,25,26.4,26.4,26.4,26.4,6
20151101|2015-09-25 11:30,25,26.45,26.45,26.4,26.4,27
20151101|2015-09-25 12:00,25,26.3,26.3,26.25,26.25,3
20151101|2015-09-25 13:00,25,26.25,26.45,26.25,26.45,52
20151101|2015-09-25 13:30,25,26.6,27.05,26.6,27.05,53
20151101|2015-09-25 14:00,25,27.3,27.4,27.3,27.4,31
20151101|2015-09-28 02:00,28,27,27.15,26.65,27,174
20151101|2015-09-28 02:30,28,27,27.1,26.65,27.1,491
20151101|2015-09-28 03:00,28,27.1,27.1,26.95,27.05,37
20151101|2015-09-28 03:30,28,27.2,27.2,27.2,27.2,24
20151101|2015-09-28 04:00,28,27.15,27.3,27.15,27.3,17
20151101|2015-09-28 04:30,28,27.35,27.4,27.35,27.4,132
20151101|2015-09-28 05:00,28,27.4,27.65,27.35,27.65,49
20151101|2015-09-28 05:30,28,27.75,27.8,27.75,27.75,33
20151101|2015-09-28 06:00,28,27.7,27.7,27.7,27.7,12
20151101|2015-09-28 06:30,28,27.7,27.9,27.7,27.85,29
20151101|2015-09-28 07:00,28,27.9,27.95,27.9,27.95,538
20151101|2015-09-28 07:30,28,27.9,27.95,27.75,27.85,101
20151101|2015-09-28 08:00,28,27.85,27.85,27.65,27.85,86
20151101|2015-09-28 08:30,28,27.75,28.05,27.7,28,164
20151101|2015-09-28 09:00,28,28,28.3,28,28,426
20151101|2015-09-28 09:30,28,28,28.1,27.95,27.95,282
20151101|2015-09-28 10:00,28,27.95,27.95,27.65,27.65,591
20151101|2015-09-28 10:30,28,27.7,27.8,27.65,27.8,208
20151101|2015-09-28 11:00,28,28,28,28,28,2
20151101|2015-09-28 11:30,28,28,28,28,28,3
20151101|2015-09-28 12:00,28,27.8,27.8,27.8,27.8,3
20151101|2015-09-28 12:30,28,27.9,28.05,27.9,28.05,16
20151101|2015-09-28 13:00,28,28.15,28.2,28.1,28.15,35
20151101|2015-09-28 13:30,28,27.95,28.2,27.95,28.2,57
20151101|2015-09-28 14:00,28,28.15,28.2,28.05,28.1,10
20151101|2015-09-28 14:30,28,28,28,27.75,27.9,32
20151101|2015-09-29 02:00,29,28.1,28.45,28.1,28.25,495
20151101|2015-09-29 02:30,29,28.3,28.5,28.2,28.3,475
20151101|2015-09-29 03:00,29,28.35,28.35,28.15,28.15,160
20151101|2015-09-29 03:30,29,28.2,28.2,27.8,28,140
20151101|2015-09-29 04:00,29,27.95,28.45,27.95,28.4,217
20151101|2015-09-29 04:30,29,28.35,28.45,28.3,28.35,230
20151101|2015-09-29 05:00,29,28.25,28.25,28.15,28.15,243
20151101|2015-09-29 05:30,29,28.15,28.15,28.15,28.15,50
20151101|2015-09-29 06:00,29,28.1,28.2,28.1,28.2,18
20151101|2015-09-29 07:00,29,28.15,28.15,28.1,28.1,33
20151101|2015-09-29 07:30,29,28.15,28.15,28,28.05,27
20151101|2015-09-29 08:00,29,28.1,28.3,28.1,28.3,248
20151101|2015-09-29 08:30,29,28.35,28.65,28.15,28.2,714
20151101|2015-09-29 09:00,29,28.1,28.4,28.1,28.2,564
20151101|2015-09-29 09:30,29,28.15,28.3,28,28.15,359
20151101|2015-09-29 10:00,29,28.15,28.3,28.05,28.2,873
20151101|2015-09-29 10:30,29,28.3,28.4,28.15,28.4,205
20151101|2015-09-29 11:00,29,28.45,28.65,28.4,28.45,91
20151101|2015-09-29 11:30,29,28.35,28.55,28.35,28.55,10
20151101|2015-09-29 12:00,29,28.3,28.3,28.15,28.15,3
20151101|2015-09-29 13:00,29,28.25,28.25,28.25,28.25,2
20151101|2015-09-29 13:30,29,28.05,28.05,28.05,28.05,1
20151101|2015-09-29 14:00,29,28.45,28.65,28.45,28.65,25
20151101|2015-09-29 14:30,29,28.5,28.55,28.5,28.55,10
20151101|2015-09-30 02:00,30,27.35,27.35,27.25,27.25,47
20151101|2015-09-30 02:30,30,27.3,27.65,27.3,27.65,188
20151101|2015-09-30 03:00,30,27.7,27.75,27.45,27.55,50
20151101|2015-09-30 03:30,30,27.5,27.55,27.45,27.55,17
20151101|2015-09-30 04:00,30,27.5,27.5,27.25,27.4,65
20151101|2015-09-30 04:30,30,27.45,27.5,27.35,27.45,45
20151101|2015-09-30 05:00,30,27.45,27.45,27.4,27.45,88
20151101|2015-09-30 05:30,30,27.45,27.55,27.45,27.55,441
20151101|2015-09-30 06:00,30,27.55,27.55,27.45,27.5,19
20151101|2015-09-30 06:30,30,27.45,27.45,27.45,27.45,56
20151101|2015-09-30 07:00,30,27.5,27.55,27.5,27.55,3
20151101|2015-09-30 07:30,30,27.6,27.65,27.55,27.65,7
20151101|2015-09-30 08:00,30,27.6,27.6,27.45,27.45,8
20151101|2015-09-30 08:30,30,27.5,27.6,27.4,27.6,173
20151101|2015-09-30 09:00,30,27.45,27.65,27.4,27.6,62
20151101|2015-09-30 09:30,30,27.65,27.75,27.55,27.65,289
20151101|2015-09-30 10:00,30,27.65,27.75,27.65,27.7,143
20151101|2015-09-30 10:30,30,27.7,27.9,27.7,27.8,51
20151101|2015-09-30 11:00,30,27.8,27.95,27.8,27.9,7
20151101|2015-09-30 11:30,30,27.85,28,27.85,27.95,5
20151101|2015-09-30 12:00,30,27.9,27.9,27.8,27.8,12
20151101|2015-09-30 12:30,30,27.8,27.8,27.8,27.8,1
20151101|2015-09-30 13:30,30,27.9,27.9,27.9,27.9,1
20151101|2015-09-30 14:30,30,27.6,27.7,27.55,27.55,47
20151101|2015-10-01 02:00,1,27.2,27.35,27.05,27.05,27
20151101|2015-10-01 02:30,1,27.05,27.15,27,27.05,191
20151101|2015-10-01 03:00,1,27.1,27.4,27.05,27.4,109
20151101|2015-10-01 03:30,1,27.45,27.6,27.35,27.6,59
20151101|2015-10-01 04:00,1,27.55,27.55,27.4,27.5,12
20151101|2015-10-01 04:30,1,27.5,27.55,27.5,27.55,123
20151101|2015-10-01 05:00,1,27.55,27.65,27.5,27.6,277
20151101|2015-10-01 05:30,1,27.6,27.65,27.5,27.55,24
20151101|2015-10-01 06:00,1,27.6,27.75,27.55,27.75,31
20151101|2015-10-01 06:30,1,27.8,27.85,27.8,27.8,16
20151101|2015-10-01 07:00,1,27.9,27.9,27.8,27.8,19
20151101|2015-10-01 07:30,1,27.9,27.9,27.9,27.9,2
20151101|2015-10-01 08:00,1,27.9,27.9,27.65,27.65,111
20151101|2015-10-01 08:30,1,27.6,28.1,27.6,28.1,70
20151101|2015-10-01 09:00,1,28.1,28.1,27.9,28,142
20151101|2015-10-01 09:30,1,27.95,28.2,27.95,28.2,97
20151101|2015-10-01 10:00,1,28.2,28.35,28.15,28.2,234
20151101|2015-10-01 10:30,1,28.15,28.2,28.1,28.15,232
20151101|2015-10-01 11:00,1,28.2,28.2,28.15,28.15,144
20151101|2015-10-01 11:30,1,28.05,28.1,28,28,13
20151101|2015-10-01 12:00,1,28.1,28.1,28.05,28.1,4
20151101|2015-10-01 12:30,1,28.05,28.05,28,28.05,8
20151101|2015-10-01 13:00,1,27.95,28,27.85,27.95,27
20151101|2015-10-02 02:00,2,27.35,27.45,27.3,27.35,102
20151101|2015-10-02 02:30,2,27.45,27.7,27.4,27.6,151
20151101|2015-10-02 03:00,2,27.55,27.6,27.45,27.5,6
20151101|2015-10-02 03:30,2,27.5,27.5,27.35,27.4,22
20151101|2015-10-02 04:00,2,27.3,27.3,27.2,27.25,75
20151101|2015-10-02 04:30,2,27.3,27.3,27.2,27.2,439
20151101|2015-10-02 05:00,2,27.2,27.25,27.15,27.2,241
20151101|2015-10-02 05:30,2,27.2,27.2,27.15,27.15,10
20151101|2015-10-02 06:00,2,27.15,27.35,27.15,27.35,273
20151101|2015-10-02 07:00,2,27.4,27.4,27.2,27.2,41
20151101|2015-10-02 07:30,2,27.3,28.1,27.3,27.85,478
20151101|2015-10-02 08:00,2,27.85,28.1,27.8,28.1,476
20151101|2015-10-02 08:30,2,28.1,28.1,28.1,28.1,91
20151101|2015-10-02 09:00,2,28,28,27.85,27.95,23
20151101|2015-10-02 09:30,2,28,28,27.7,27.7,264
20151101|2015-10-02 10:00,2,27.5,27.75,27.5,27.55,455
20151101|2015-10-02 10:30,2,27.55,27.8,27.55,27.75,228
20151101|2015-10-02 11:00,2,27.65,27.7,27.6,27.65,47
20151101|2015-10-02 11:30,2,27.55,27.65,27.45,27.45,97
20151101|2015-10-02 12:00,2,27.45,27.45,27.4,27.4,6
20151101|2015-10-02 12:30,2,27.4,27.45,27.4,27.4,4
20151101|2015-10-02 13:00,2,27.3,27.3,27.3,27.3,2
20151101|2015-10-02 13:30,2,27.1,27.15,27.1,27.15,9
20151101|2015-10-02 14:00,2,27,27,27,27,4
20151101|2015-10-02 14:30,2,26.85,26.85,26.85,26.85,9
20151101|2015-10-05 02:00,5,26.5,26.85,26.4,26.45,249
20151101|2015-10-05 02:30,5,26.45,26.45,26.25,26.35,180
20151101|2015-10-05 03:00,5,26.3,26.5,26.25,26.35,162
20151101|2015-10-05 03:30,5,26.3,26.4,26.25,26.3,161
20151101|2015-10-05 04:00,5,26.3,26.35,26.25,26.3,135
20151101|2015-10-05 04:30,5,26.35,26.5,26.35,26.5,108
20151101|2015-10-05 05:00,5,26.35,26.45,26.3,26.4,42
20151101|2015-10-05 05:30,5,26.4,26.5,26.4,26.5,66
20151101|2015-10-05 06:00,5,26.55,26.55,26.4,26.5,134
20151101|2015-10-05 06:30,5,26.5,26.55,26.5,26.5,18
20151101|2015-10-05 07:00,5,26.5,26.65,26.45,26.65,25
20151101|2015-10-05 07:30,5,26.6,26.6,26.3,26.3,44
20151101|2015-10-05 08:00,5,26.3,26.35,26.3,26.3,55
20151101|2015-10-05 08:30,5,26.3,26.35,26.2,26.25,260
20151101|2015-10-05 09:00,5,26.3,26.35,26.2,26.35,230
20151101|2015-10-05 09:30,5,26.35,26.4,26.35,26.35,55
20151101|2015-10-05 10:00,5,26.35,26.45,26.3,26.4,297
20151101|2015-10-05 10:30,5,26.45,26.5,26.2,26.25,604
20151101|2015-10-05 11:00,5,26.15,26.2,26.15,26.15,16
20151101|2015-10-05 12:00,5,26.15,26.15,26.15,26.15,1
20151101|2015-10-05 12:30,5,26.15,26.15,26.15,26.15,2
20151101|2015-10-05 13:00,5,26.05,26.05,26,26,57
20151101|2015-10-05 13:30,5,25.85,25.85,25.85,25.85,43
20151101|2015-10-05 14:00,5,25.85,25.85,25.85,25.85,8
20151101|2015-10-05 14:30,5,25.75,25.75,25.75,25.75,1
20151101|2015-10-06 02:00,6,26,26.3,25.95,26.05,143
20151101|2015-10-06 02:30,6,26.2,26.35,26.2,26.35,88
20151101|2015-10-06 03:00,6,26.35,26.4,26.25,26.3,70
20151101|2015-10-06 03:30,6,26.25,26.25,26,26,21
20151101|2015-10-06 04:00,6,26,26.05,26,26.05,41
20151101|2015-10-06 04:30,6,26,26.1,25.95,26,65
20151101|2015-10-06 05:00,6,25.9,25.9,25.8,25.9,429
20151101|2015-10-06 05:30,6,25.75,25.8,25.75,25.8,7
20151101|2015-10-06 06:00,6,25.85,25.85,25.8,25.8,6
20151101|2015-10-06 07:00,6,25.75,25.75,25.75,25.75,3
20151101|2015-10-06 07:30,6,25.75,25.8,25.55,25.55,50
20151101|2015-10-06 08:00,6,25.55,25.7,25.55,25.6,367
20151101|2015-10-06 08:30,6,25.55,25.55,25.4,25.4,89
20151101|2015-10-06 09:00,6,25.4,25.75,25.4,25.65,836
20151101|2015-10-06 09:30,6,25.75,25.8,25.6,25.6,261
20151101|2015-10-06 10:00,6,25.65,25.65,25.4,25.65,756
20151101|2015-10-06 10:30,6,25.55,25.9,25.55,25.75,642
20151101|2015-10-06 11:00,6,25.8,25.8,25.75,25.8,262
20151101|2015-10-06 11:30,6,25.8,25.8,25.8,25.8,1
20151101|2015-10-06 12:00,6,25.75,25.8,25.65,25.65,134
20151101|2015-10-06 12:30,6,25.7,25.85,25.65,25.85,94
20151101|2015-10-06 13:00,6,25.85,25.85,25.8,25.8,8
20151101|2015-10-06 13:30,6,25.7,25.7,25.7,25.7,1
20151101|2015-10-07 02:00,7,25.15,25.55,25.15,25.55,66
20151101|2015-10-07 02:30,7,25.5,25.5,25,25.2,250
20151101|2015-10-07 03:00,7,25.2,25.3,25.15,25.25,578
20151101|2015-10-07 03:30,7,25.4,25.4,25.2,25.2,341
20151101|2015-10-07 04:00,7,25.25,25.3,25.25,25.25,137
20151101|2015-10-07 04:30,7,25.35,25.4,25.3,25.4,28
20151101|2015-10-07 05:00,7,25.4,25.55,25.4,25.55,65
20151101|2015-10-07 05:30,7,25.5,25.5,25.45,25.45,24
20151101|2015-10-07 06:00,7,25.4,25.45,25.4,25.4,118
20151101|2015-10-07 06:30,7,25.4,25.4,25.3,25.3,173
20151101|2015-10-07 07:00,7,25.35,25.45,25.35,25.45,36
20151101|2015-10-07 07:30,7,25.4,25.45,25.3,25.4,29
20151101|2015-10-07 08:00,7,25.4,25.45,25.4,25.4,49
20151101|2015-10-07 08:30,7,25.35,25.35,25.1,25.2,271
20151101|2015-10-07 09:00,7,25.15,25.15,25.05,25.05,47
20151101|2015-10-07 09:30,7,25.15,25.45,25.15,25.4,203
20151101|2015-10-07 10:00,7,25.4,25.95,25.35,25.9,691
20151101|2015-10-07 10:30,7,25.9,25.9,25.65,25.65,446
20151101|2015-10-07 11:00,7,25.7,25.75,25.55,25.7,69
20151101|2015-10-07 11:30,7,25.8,25.8,25.55,25.6,103
20151101|2015-10-07 12:00,7,25.6,25.6,25.45,25.45,188
20151101|2015-10-07 12:30,7,25.4,25.4,25.3,25.3,23
20151101|2015-10-07 13:00,7,25.2,25.2,25.2,25.2,2
20151101|2015-10-07 13:30,7,25.2,25.2,25.2,25.2,2
20151101|2015-10-07 14:30,7,25.1,25.1,25.05,25.05,16
20151101|2015-10-08 02:00,8,25.55,25.8,25.4,25.7,163
20151101|2015-10-08 02:30,8,25.7,25.7,25.55,25.7,49
20151101|2015-10-08 03:00,8,25.6,25.75,25.5,25.75,39
20151101|2015-10-08 03:30,8,25.65,25.75,25.65,25.75,43
20151101|2015-10-08 04:00,8,25.8,25.8,25.7,25.7,62
20151101|2015-10-08 04:30,8,25.7,25.75,25.7,25.75,50
20151101|2015-10-08 05:00,8,25.55,25.55,25.55,25.55,1
20151101|2015-10-08 06:00,8,25.55,25.55,25.55,25.55,1
20151101|2015-10-08 07:30,8,25.55,25.55,25.45,25.5,422
20151101|2015-10-08 08:00,8,25.5,25.5,25.4,25.4,72
20151101|2015-10-08 08:30,8,25.45,25.45,25.3,25.3,640
20151101|2015-10-08 09:00,8,25.3,25.55,25.3,25.55,574
20151101|2015-10-08 09:30,8,25.55,25.6,25.4,25.5,2063
20151101|2015-10-08 10:00,8,25.5,25.5,25.25,25.35,967
20151101|2015-10-08 10:30,8,25.35,25.4,25.05,25.05,273
20151101|2015-10-08 11:00,8,25.1,25.2,25.05,25.2,11
20151101|2015-10-08 11:30,8,25.25,25.4,25.15,25.3,15
20151101|2015-10-08 12:00,8,25.3,25.3,25.2,25.2,2
20151101|2015-10-08 12:30,8,25.15,25.15,25.15,25.15,6
20151101|2015-10-08 13:00,8,25.05,25.05,25.05,25.05,1
20151101|2015-10-08 13:30,8,24.8,24.8,24.75,24.75,6
20151101|2015-10-08 14:00,8,24.6,24.6,24.4,24.4,67
20151101|2015-10-08 14:30,8,24.55,24.55,24.55,24.55,2
20151101|2015-10-09 02:00,9,24.5,24.7,24.5,24.55,452
20151101|2015-10-09 02:30,9,24.55,24.7,24.5,24.7,593
20151101|2015-10-09 03:00,9,24.7,24.75,24.65,24.7,167
20151101|2015-10-09 03:30,9,24.65,24.65,24.65,24.65,1
20151101|2015-10-09 04:00,9,24.65,24.7,24.65,24.65,80
20151101|2015-10-09 04:30,9,24.7,24.7,24.7,24.7,50
20151101|2015-10-09 05:00,9,24.75,24.75,24.6,24.6,214
20151101|2015-10-09 05:30,9,24.65,24.8,24.65,24.8,572
20151101|2015-10-09 06:00,9,24.9,24.9,24.8,24.8,173
20151101|2015-10-09 06:30,9,24.85,24.85,24.8,24.8,184
20151101|2015-10-09 07:00,9,24.8,24.85,24.75,24.8,504
20151101|2015-10-09 07:30,9,24.8,24.85,24.75,24.85,151
20151101|2015-10-09 08:00,9,24.85,24.95,24.85,24.95,219
20151101|2015-10-09 08:30,9,24.95,25,24.75,24.8,476
20151101|2015-10-09 09:00,9,24.85,24.95,24.8,24.9,1488
20151101|2015-10-09 09:30,9,24.8,24.85,24.75,24.75,422
20151101|2015-10-09 10:00,9,24.7,24.7,24.45,24.55,2750
20151101|2015-10-09 10:30,9,24.5,24.6,24.45,24.45,397
20151101|2015-10-09 11:00,9,24.45,24.7,24.4,24.7,152
20151101|2015-10-09 11:30,9,24.65,24.65,24.65,24.65,30
20151101|2015-10-09 13:30,9,24.7,24.7,24.6,24.6,19
20151101|2015-10-09 14:30,9,24.35,24.35,24.25,24.25,25
20151101|2015-10-12 02:00,12,24.5,24.5,24.35,24.35,67
20151101|2015-10-12 02:30,12,24.35,24.35,24.15,24.15,277
20151101|2015-10-12 03:00,12,24.15,24.25,24.05,24.15,181
20151101|2015-10-12 03:30,12,24.2,24.2,24.15,24.15,1060
20151101|2015-10-12 04:00,12,24.15,24.25,24.15,24.2,226
20151101|2015-10-12 04:30,12,24.25,24.3,24.2,24.2,26
20151101|2015-10-12 05:00,12,24.2,24.2,24.2,24.2,25
20151101|2015-10-12 05:30,12,24.15,24.15,24.15,24.15,46
20151101|2015-10-12 06:00,12,24.15,24.2,24.15,24.2,264
20151101|2015-10-12 06:30,12,24.15,24.15,24.1,24.1,217
20151101|2015-10-12 07:00,12,24.15,24.15,24.15,24.15,8
20151101|2015-10-12 07:30,12,24.15,24.15,24.15,24.15,3
20151101|2015-10-12 08:00,12,24.15,24.2,24.1,24.1,20
20151101|2015-10-12 08:30,12,24.15,24.2,24.15,24.15,115
20151101|2015-10-12 09:00,12,24.2,24.2,24.05,24.05,467
20151101|2015-10-12 09:30,12,24.1,24.15,24.05,24.1,365
20151101|2015-10-12 10:00,12,24.1,24.15,24.05,24.1,1083
20151101|2015-10-12 10:30,12,24.05,24.1,24.05,24.1,505
20151101|2015-10-12 11:00,12,24.1,24.1,23.95,23.95,138
20151101|2015-10-12 11:30,12,23.9,23.95,23.9,23.95,58
20151101|2015-10-12 12:00,12,23.95,24.05,23.95,24,20
20151101|2015-10-12 12:30,12,23.95,23.95,23.9,23.9,21
20151101|2015-10-12 13:00,12,23.95,23.95,23.9,23.9,20
20151101|2015-10-12 13:30,12,23.95,23.95,23.9,23.95,342
20151101|2015-10-12 14:00,12,23.9,23.9,23.75,23.75,44
20151101|2015-10-13 02:00,13,23.5,24.25,23.35,24.2,168
20151101|2015-10-13 02:30,13,24.2,24.35,24.15,24.35,465
20151101|2015-10-13 03:00,13,24.35,24.5,24.25,24.4,283
20151101|2015-10-13 03:30,13,24.4,24.55,24.15,24.25,291
20151101|2015-10-13 04:00,13,24.3,24.3,24.15,24.2,83
20151101|2015-10-13 04:30,13,24.2,24.3,24.2,24.25,43
20151101|2015-10-13 05:00,13,24.25,24.25,24.25,24.25,45
20151101|2015-10-13 05:30,13,24.25,24.35,24.25,24.3,69
20151101|2015-10-13 06:00,13,24.25,24.3,24.2,24.25,18
20151101|2015-10-13 07:00,13,24.3,24.3,24.2,24.25,344
20151101|2015-10-13 07:30,13,24.25,24.4,24.25,24.4,708
20151101|2015-10-13 08:00,13,24.35,24.5,24.3,24.5,316
20151101|2015-10-13 08:30,13,24.55,24.55,24.15,24.15,255
20151101|2015-10-13 09:00,13,24.2,24.2,24,24.05,1087
20151101|2015-10-13 09:30,13,24,24.1,24,24,37
20151101|2015-10-13 10:00,13,23.95,24,23.9,23.95,591
20151101|2015-10-13 10:30,13,23.95,24.05,23.85,24.05,741
20151101|2015-10-13 11:00,13,24.05,24.15,24,24.1,4
20151101|2015-10-13 11:30,13,24.3,24.4,24.3,24.4,9
20151101|2015-10-13 12:00,13,24.45,24.45,24.25,24.25,110
20151101|2015-10-13 12:30,13,24.35,24.55,24.35,24.55,82
20151101|2015-10-13 13:00,13,24.55,24.6,24.5,24.6,93
20151101|2015-10-13 13:30,13,24.6,24.6,24.5,24.5,32
20151101|2015-10-13 14:00,13,24.5,24.75,24.5,24.75,92
20151101|2015-10-14 02:00,14,24.85,24.9,24.65,24.85,495
20151101|2015-10-14 02:30,14,24.9,24.9,24.65,24.65,808
20151101|2015-10-14 03:00,14,24.6,24.65,24.55,24.6,257
20151101|2015-10-14 03:30,14,24.6,24.7,24.6,24.7,26
20151101|2015-10-14 04:00,14,24.65,24.7,24.6,24.7,56
20151101|2015-10-14 04:30,14,24.7,24.7,24.65,24.65,28
20151101|2015-10-14 05:00,14,24.65,24.65,24.65,24.65,10
20151101|2015-10-14 05:30,14,24.65,24.7,24.65,24.7,11
20151101|2015-10-14 06:00,14,24.6,24.6,24.55,24.55,91
20151101|2015-10-14 06:30,14,24.5,24.5,24.5,24.5,83
20151101|2015-10-14 07:00,14,24.5,24.5,24.4,24.45,53
20151101|2015-10-14 07:30,14,24.3,24.6,24.3,24.6,18
20151101|2015-10-14 08:00,14,24.6,24.6,24.5,24.55,223
20151101|2015-10-14 08:30,14,24.55,24.65,24.3,24.3,224
20151101|2015-10-14 09:00,14,24.35,24.7,24.35,24.7,295
20151101|2015-10-14 09:30,14,24.75,25,24.65,24.75,562
20151101|2015-10-14 10:00,14,24.85,25.2,24.8,25.1,1244
20151101|2015-10-14 10:30,14,25.1,25.15,25.05,25.1,293
20151101|2015-10-14 11:00,14,25.1,25.3,25.1,25.2,208
20151101|2015-10-14 11:30,14,25.05,25.15,24.75,24.85,97
20151101|2015-10-14 12:00,14,25,25,24.9,25,127
20151101|2015-10-14 12:30,14,25.1,25.1,25,25,22
20151101|2015-10-14 13:00,14,24.9,25.25,24.9,25.25,18
20151101|2015-10-14 13:30,14,25.3,25.35,25.15,25.25,21
20151101|2015-10-14 14:00,14,25.1,25.25,25.1,25.25,6
20151101|2015-10-14 14:30,14,24.95,24.95,24.95,24.95,2
20151101|2015-10-15 02:00,15,24.15,24.75,24.15,24.5,268
20151101|2015-10-15 02:30,15,24.45,24.5,24.4,24.45,28
20151101|2015-10-15 03:00,15,24.45,24.6,24.4,24.4,122
20151101|2015-10-15 03:30,15,24.35,24.35,24.3,24.3,61
20151101|2015-10-15 04:00,15,24.3,24.45,24.3,24.4,230
20151101|2015-10-15 04:30,15,24.35,24.55,24.3,24.5,50
20151101|2015-10-15 05:00,15,24.4,24.45,24.4,24.45,23
20151101|2015-10-15 05:30,15,24.55,24.55,24.5,24.55,23
20151101|2015-10-15 06:00,15,24.6,24.6,24.6,24.6,1
20151101|2015-10-15 06:30,15,24.5,24.55,24.5,24.55,100
20151101|2015-10-15 07:00,15,24.5,24.55,24.4,24.4,44
20151101|2015-10-15 07:30,15,24.45,24.6,24.45,24.6,81
20151101|2015-10-15 08:00,15,24.55,24.55,24.45,24.55,690
20151101|2015-10-15 08:30,15,24.55,24.65,24.35,24.55,469
20151101|2015-10-15 09:00,15,24.5,24.55,24.3,24.45,550
20151101|2015-10-15 09:30,15,24.45,24.5,24.4,24.45,745
20151101|2015-10-15 10:00,15,24.4,24.5,24.35,24.45,476
20151101|2015-10-15 10:30,15,24.5,24.8,24.45,24.8,374
20151101|2015-10-15 11:00,15,24.55,24.55,24.5,24.5,51
20151101|2015-10-15 12:00,15,24.35,24.35,24.25,24.25,27
20151101|2015-10-15 12:30,15,24.25,24.25,24.25,24.25,10
20151101|2015-10-15 13:00,15,24.2,24.2,24.1,24.1,25
20151101|2015-10-15 13:30,15,23.95,23.95,23.95,23.95,10
20151101|2015-10-15 14:00,15,23.85,23.9,23.85,23.9,9
20151101|2015-10-15 14:30,15,24,24,24,24,10
20151101|2015-10-16 02:00,16,23.85,24,23.5,23.55,460
20151101|2015-10-16 02:30,16,23.6,23.75,23.55,23.7,120
20151101|2015-10-16 03:00,16,23.65,23.7,23.6,23.7,52
20151101|2015-10-16 03:30,16,23.6,23.65,23.55,23.65,71
20151101|2015-10-16 04:00,16,23.65,23.65,23.65,23.65,5
20151101|2015-10-16 04:30,16,23.65,23.7,23.65,23.7,63
20151101|2015-10-16 05:00,16,23.7,23.8,23.7,23.8,22
20151101|2015-10-16 05:30,16,23.85,23.9,23.8,23.8,31
20151101|2015-10-16 06:00,16,23.95,24.1,23.95,23.95,160
20151101|2015-10-16 06:30,16,23.95,24,23.9,23.95,41
20151101|2015-10-16 07:00,16,24,24,24,24,126
20151101|2015-10-16 07:30,16,23.95,23.95,23.9,23.95,219
20151101|2015-10-16 08:00,16,23.9,23.95,23.9,23.95,320
20151101|2015-10-16 08:30,16,23.95,24.1,23.95,24,215
20151101|2015-10-16 09:00,16,24.05,24.1,23.85,24,897
20151101|2015-10-16 09:30,16,23.95,23.95,23.75,23.75,1274
20151101|2015-10-16 10:00,16,23.75,23.75,23.6,23.75,2817
20151101|2015-10-16 10:30,16,23.75,23.75,23.6,23.6,541
20151101|2015-10-16 11:00,16,23.6,23.75,23.6,23.7,171
20151101|2015-10-16 11:30,16,23.8,23.8,23.75,23.75,70
20151101|2015-10-16 12:00,16,23.75,23.75,23.75,23.75,2
20151101|2015-10-16 12:30,16,23.9,23.9,23.9,23.9,7
20151101|2015-10-16 13:00,16,23.9,23.9,23.9,23.9,7
20151101|2015-10-16 13:30,16,23.65,23.7,23.65,23.7,16
20151101|2015-10-16 14:00,16,23.75,23.75,23.75,23.75,50
20151101|2015-10-16 14:30,16,23.65,23.65,23.65,23.65,6
20151101|2015-10-19 02:00,19,23.65,23.65,23,23.25,344
20151101|2015-10-19 02:30,19,23.3,23.35,23.2,23.25,65
20151101|2015-10-19 03:00,19,23.25,23.45,23.25,23.3,154
20151101|2015-10-19 03:30,19,23.3,23.3,23.15,23.2,68
20151101|2015-10-19 04:00,19,23.2,23.3,23.15,23.3,566
20151101|2015-10-19 04:30,19,23.25,23.35,23.25,23.35,155
20151101|2015-10-19 05:00,19,23.3,23.4,23.3,23.4,153
20151101|2015-10-19 05:30,19,23.4,23.4,23.4,23.4,2
20151101|2015-10-19 06:00,19,23.3,23.4,23.25,23.4,104
20151101|2015-10-19 06:30,19,23.4,23.5,23.4,23.5,174
20151101|2015-10-19 07:00,19,23.6,23.65,23.55,23.65,39
20151101|2015-10-19 07:30,19,23.6,23.6,23.6,23.6,11
20151101|2015-10-19 08:00,19,23.6,23.6,23.45,23.45,13
20151101|2015-10-19 08:30,19,23.45,23.5,23.25,23.25,99
20151101|2015-10-19 09:00,19,23.25,23.35,23.1,23.2,227
20151101|2015-10-19 09:30,19,23.25,23.3,23.1,23.1,521
20151101|2015-10-19 10:00,19,23,23.15,22.85,22.9,2571
20151101|2015-10-19 10:30,19,22.95,22.95,22.6,22.7,570
20151101|2015-10-19 11:00,19,22.75,23,22.7,23,777
20151101|2015-10-19 11:30,19,22.95,22.95,22.8,22.9,67
20151101|2015-10-19 12:00,19,22.9,22.95,22.9,22.95,39
20151101|2015-10-19 12:30,19,22.95,22.95,22.85,22.85,24
20151101|2015-10-19 13:00,19,22.85,22.85,22.85,22.85,3
20151101|2015-10-19 13:30,19,22.8,22.8,22.7,22.7,17
20151101|2015-10-19 14:00,19,22.65,22.7,22.65,22.65,28
20151101|2015-10-19 14:30,19,22.65,22.65,22.55,22.55,19
20151101|2015-10-20 02:00,20,22.6,22.8,22.5,22.7,167
20151101|2015-10-20 02:30,20,22.6,22.75,22.25,22.25,919
20151101|2015-10-20 03:00,20,22.25,22.8,22.2,22.8,333
20151101|2015-10-20 03:30,20,22.8,23,22.7,23,604
20151101|2015-10-20 04:00,20,22.95,23.15,22.95,23.1,64
20151101|2015-10-20 04:30,20,23,23,22.7,22.8,236
20151101|2015-10-20 05:00,20,22.8,22.95,22.8,22.95,126
20151101|2015-10-20 05:30,20,23,23.15,22.95,23.05,325
20151101|2015-10-20 06:00,20,23.05,23.05,22.9,22.95,354
20151101|2015-10-20 06:30,20,22.9,22.95,22.85,22.9,57
20151101|2015-10-20 07:00,20,22.9,22.95,22.9,22.9,69
20151101|2015-10-20 07:30,20,22.85,22.85,22.7,22.75,121
20151101|2015-10-20 08:00,20,22.75,22.9,22.75,22.85,81
20151101|2015-10-20 08:30,20,22.8,23,22.7,22.75,167
20151101|2015-10-20 09:00,20,22.75,22.75,22.55,22.65,440
20151101|2015-10-20 09:30,20,22.65,22.7,22.5,22.55,368
20151101|2015-10-20 10:00,20,22.5,22.8,22.5,22.65,966
20151101|2015-10-20 10:30,20,22.6,22.75,22.6,22.7,419
20151101|2015-10-20 11:00,20,22.75,22.8,22.6,22.8,613
20151101|2015-10-20 11:30,20,22.8,22.9,22.8,22.8,129
20151101|2015-10-20 12:00,20,22.8,22.85,22.7,22.75,155
20151101|2015-10-20 12:30,20,22.85,22.95,22.85,22.95,95
20151101|2015-10-20 13:00,20,23,23.1,22.95,22.95,48
20151101|2015-10-20 13:30,20,22.9,22.9,22.85,22.85,62
20151101|2015-10-20 14:00,20,22.85,22.85,22.8,22.8,14
20151101|2015-10-20 14:30,20,22.9,22.9,22.9,22.9,1
20151101|2015-10-21 02:00,21,22.9,23,22.75,22.9,52
20151101|2015-10-21 02:30,21,22.9,23.1,22.85,22.85,720
20151101|2015-10-21 03:00,21,22.9,22.95,22.7,22.85,457
20151101|2015-10-21 03:30,21,22.8,22.9,22.75,22.75,335
20151101|2015-10-21 04:00,21,22.7,22.7,22.45,22.45,320
20151101|2015-10-21 04:30,21,22.45,22.45,22.35,22.45,386
20151101|2015-10-21 05:00,21,22.45,22.45,22.2,22.2,370
20151101|2015-10-21 05:30,21,22.25,22.3,22.15,22.2,502
20151101|2015-10-21 06:00,21,22.2,22.25,22.2,22.25,137
20151101|2015-10-21 06:30,21,22.3,22.3,22.3,22.3,4
20151101|2015-10-21 07:00,21,22.25,22.35,22.2,22.3,396
20151101|2015-10-21 07:30,21,22.25,22.3,22.25,22.3,56
20151101|2015-10-21 08:00,21,22.35,22.35,22.2,22.25,72
20151101|2015-10-21 08:30,21,22.3,22.35,22.25,22.35,476
20151101|2015-10-21 09:00,21,22.5,22.85,22.45,22.8,2074
20151101|2015-10-21 09:30,21,22.8,22.95,22.75,22.75,806
20151101|2015-10-21 10:00,21,22.75,22.8,22.45,22.45,611
20151101|2015-10-21 10:30,21,22.5,22.55,22.35,22.45,682
20151101|2015-10-21 11:00,21,22.4,22.55,22.4,22.4,66
20151101|2015-10-21 11:30,21,22.4,22.4,22.4,22.4,102
20151101|2015-10-21 12:00,21,22.75,22.85,22.75,22.85,22
20151101|2015-10-21 12:30,21,23.05,23.05,23.05,23.05,5
20151101|2015-10-21 13:00,21,23,23.05,23,23.05,11
20151101|2015-10-21 13:30,21,22.8,22.8,22.8,22.8,4
20151101|2015-10-21 14:00,21,22.8,23.05,22.65,23,41
20151101|2015-10-21 14:30,21,23.05,23.45,23.05,23.45,83
20151101|2015-10-22 02:00,22,23.1,23.6,22.75,22.75,1071
20151101|2015-10-22 02:30,22,22.75,22.8,22.7,22.7,191
20151101|2015-10-22 03:00,22,22.75,22.8,22.75,22.75,504
20151101|2015-10-22 03:30,22,22.8,22.9,22.8,22.8,339
20151101|2015-10-22 04:00,22,22.85,22.85,22.75,22.75,259
20151101|2015-10-22 04:30,22,22.75,22.75,22.75,22.75,4
20151101|2015-10-22 05:00,22,22.8,22.8,22.75,22.75,60
20151101|2015-10-22 05:30,22,22.75,22.75,22.6,22.65,40
20151101|2015-10-22 06:00,22,22.6,22.6,22.6,22.6,1
20151101|2015-10-22 06:30,22,22.7,22.7,22.65,22.65,94
20151101|2015-10-22 07:00,22,22.65,22.7,22.6,22.6,122
20151101|2015-10-22 07:30,22,22.5,22.65,22.05,22.1,1263
20151101|2015-10-22 08:00,22,22.15,22.3,22.1,22.1,589
20151101|2015-10-22 08:30,22,22.05,22.1,21.85,21.95,1120
20151101|2015-10-22 09:00,22,21.95,22.2,21.9,22.2,1166
20151101|2015-10-22 09:30,22,22.2,22.35,22.1,22.3,1981
20151101|2015-10-22 10:00,22,22.3,22.45,22.25,22.35,4125
20151101|2015-10-22 10:30,22,22.25,22.35,22,22,487
20151101|2015-10-22 11:00,22,22,22.1,22,22.1,67
20151101|2015-10-22 11:30,22,22.15,22.15,22.15,22.15,52
20151101|2015-10-22 12:00,22,22.1,22.1,22.05,22.05,46
20151101|2015-10-22 13:00,22,22,22.1,22,22.1,40
20151101|2015-10-22 13:30,22,22.1,22.1,22.05,22.05,15
20151101|2015-10-22 14:00,22,22.05,22.05,22,22,10
20151101|2015-10-22 14:30,22,22,22,22,22,25
20151101|2015-10-23 02:00,23,21.85,21.85,21.45,21.6,1044
20151101|2015-10-23 02:30,23,21.6,21.8,21.55,21.6,600
20151101|2015-10-23 03:00,23,21.55,21.65,21.45,21.65,382
20151101|2015-10-23 03:30,23,21.65,21.75,21.6,21.75,322
20151101|2015-10-23 04:00,23,21.8,21.8,21.8,21.8,544
20151101|2015-10-23 04:30,23,21.85,21.85,21.7,21.7,299
20151101|2015-10-23 05:00,23,21.7,21.8,21.7,21.8,372
20151101|2015-10-23 05:30,23,21.8,21.8,21.75,21.8,130
20151101|2015-10-23 06:00,23,21.8,21.8,21.35,21.55,422
20151101|2015-10-23 06:30,23,21.55,21.9,21.55,21.9,344
20151101|2015-10-23 07:00,23,21.85,21.85,21.7,21.75,37
20151101|2015-10-23 07:30,23,21.65,21.7,21.6,21.7,106
20151101|2015-10-23 08:00,23,21.7,22.05,21.7,21.95,343
20151101|2015-10-23 08:30,23,21.95,22.05,21.65,21.9,536
20151101|2015-10-23 09:00,23,21.9,22.1,21.9,22.1,1024
20151101|2015-10-23 09:30,23,22.1,22.4,22.05,22.2,1495
20151101|2015-10-23 10:00,23,22.15,22.55,22.15,22.25,2795
20151101|2015-10-23 10:30,23,22.25,22.4,22.15,22.4,1382
20151101|2015-10-23 11:00,23,22.45,22.45,22.35,22.35,36
20151101|2015-10-23 11:30,23,22.3,22.4,22.3,22.4,20
20151101|2015-10-23 12:00,23,22.4,22.45,22.2,22.2,30
20151101|2015-10-23 12:30,23,22.2,22.2,22.1,22.1,12
20151101|2015-10-23 13:00,23,22.1,22.1,21.95,21.95,25
20151101|2015-10-23 14:00,23,22.1,22.1,22.1,22.1,87
20151101|2015-10-23 14:30,23,22.15,22.25,22.15,22.2,17
20151101|2015-10-26 03:00,26,22.45,22.6,22.3,22.55,176
20151101|2015-10-26 03:30,26,22.6,22.6,22.35,22.35,130
20151101|2015-10-26 04:00,26,22.35,22.45,22.3,22.45,352
20151101|2015-10-26 04:30,26,22.45,22.5,22.4,22.4,135
20151101|2015-10-26 05:00,26,22.4,22.4,22.3,22.35,260
20151101|2015-10-26 05:30,26,22.45,22.55,22.3,22.35,128
20151101|2015-10-26 06:00,26,22.35,22.35,22.3,22.35,225
20151101|2015-10-26 06:30,26,22.3,22.3,22.25,22.3,93
20151101|2015-10-26 07:00,26,22.25,22.25,22.05,22.15,174
20151101|2015-10-26 07:30,26,22.25,22.25,22.15,22.15,181
20151101|2015-10-26 08:00,26,22.1,22.15,22.05,22.15,274
20151101|2015-10-26 08:30,26,22.05,22.1,21.9,22.05,799
20151101|2015-10-26 09:00,26,22,22.3,22,22.2,319
20151101|2015-10-26 09:30,26,22.2,22.3,22.05,22.2,338
20151101|2015-10-26 10:00,26,22.25,22.6,22.25,22.5,394
20151101|2015-10-26 10:30,26,22.5,22.5,22.2,22.3,281
20151101|2015-10-26 11:00,26,22.35,22.45,22.25,22.25,623
20151101|2015-10-26 11:30,26,22.3,22.3,22.15,22.3,141
20151101|2015-10-26 12:00,26,22.2,22.2,22.2,22.2,13
20151101|2015-10-26 12:30,26,22.1,22.2,22.1,22.2,13
20151101|2015-10-26 13:00,26,22.2,22.2,22.2,22.2,14
20151101|2015-10-26 13:30,26,22.2,22.2,22.2,22.2,7
20151101|2015-10-26 14:00,26,22.2,22.2,22.1,22.1,7
20151101|2015-10-26 14:30,26,22.25,22.25,22.25,22.25,24
20151101|2015-10-26 15:00,26,22.25,22.5,22.25,22.5,31
20151101|2015-10-27 03:00,27,22.5,22.6,22.35,22.4,314
20151101|2015-10-27 03:30,27,22.45,22.5,22.3,22.3,888
20151101|2015-10-27 04:00,27,22.3,22.5,22.3,22.45,467
20151101|2015-10-27 04:30,27,22.4,22.55,22.4,22.4,120
20151101|2015-10-27 05:00,27,22.4,22.5,22.4,22.5,112
20151101|2015-10-27 05:30,27,22.45,22.5,22.45,22.5,526
20151101|2015-10-27 06:00,27,22.5,22.6,22.5,22.5,156
20151101|2015-10-27 06:30,27,22.5,22.6,22.5,22.55,168
20151101|2015-10-27 07:00,27,22.55,22.65,22.5,22.65,263
20151101|2015-10-27 07:30,27,22.7,22.8,22.55,22.6,96
20151101|2015-10-27 08:00,27,22.55,22.75,22.55,22.7,64
20151101|2015-10-27 08:30,27,22.7,22.7,22.45,22.45,402
20151101|2015-10-27 09:00,27,22.45,22.55,22.35,22.55,618
20151101|2015-10-27 09:30,27,22.5,22.6,22.25,22.3,785
20151101|2015-10-27 10:00,27,22.3,22.3,22.15,22.15,911
20151101|2015-10-27 10:30,27,22.15,22.5,22.1,22.5,735
20151101|2015-10-27 11:00,27,22.5,22.7,22.45,22.5,1949
20151101|2015-10-27 11:30,27,22.55,22.65,22.55,22.65,198
20151101|2015-10-27 12:00,27,22.6,22.65,22.6,22.65,67
20151101|2015-10-27 12:30,27,22.55,22.6,22.55,22.6,8
20151101|2015-10-27 13:00,27,22.5,22.55,22.5,22.55,8
20151101|2015-10-27 13:30,27,22.5,22.55,22.5,22.55,4
20151101|2015-10-27 14:00,27,22.5,22.5,22.45,22.45,9
20151101|2015-10-27 14:30,27,22.3,22.35,22.3,22.3,26
20151101|2015-10-27 15:00,27,22.2,22.2,22.2,22.2,27
20151101|2015-10-28 03:00,28,22.2,22.2,21.9,21.9,123
20151101|2015-10-28 03:30,28,21.95,22.05,21.95,22.05,319
20151101|2015-10-28 04:00,28,22,22.05,21.95,22.05,221
20151101|2015-10-28 04:30,28,21.95,22.05,21.95,21.95,80
20151101|2015-10-28 05:00,28,22.05,22.05,21.95,22.05,32
20151101|2015-10-28 05:30,28,22.05,22.15,22,22.1,121
20151101|2015-10-28 06:00,28,22.1,22.3,22.1,22.25,840
20151101|2015-10-28 06:30,28,22.25,22.25,22.1,22.2,40
20151101|2015-10-28 07:00,28,22.2,22.35,22.2,22.3,141
20151101|2015-10-28 07:30,28,22.25,22.35,22.2,22.25,179
20151101|2015-10-28 08:00,28,22.25,22.25,22.15,22.2,171
20151101|2015-10-28 08:30,28,22.2,22.3,22.05,22.1,305
20151101|2015-10-28 09:00,28,22.05,22.25,22.05,22.25,50
20151101|2015-10-28 09:30,28,22.25,22.35,22.2,22.3,1812
20151101|2015-10-28 10:00,28,22.25,22.3,22.25,22.25,560
20151101|2015-10-28 10:30,28,22.2,22.25,22.05,22.05,1117
20151101|2015-10-28 11:00,28,22.05,22.05,21.9,21.95,1889
20151101|2015-10-28 11:30,28,21.95,22.15,21.95,22,1573
20151101|2015-10-28 12:00,28,22.05,22.05,22.05,22.05,6
20151101|2015-10-28 12:30,28,22.15,22.15,22.15,22.15,21
20151101|2015-10-28 13:00,28,22.3,22.7,22.3,22.5,66
20151101|2015-10-28 13:30,28,22.5,22.65,22.3,22.3,62
20151101|2015-10-28 14:00,28,22.15,22.15,22.1,22.1,12
20151101|2015-10-28 14:30,28,21.85,21.85,21.75,21.75,6
20151101|2015-10-29 03:00,29,22.15,22.15,21.8,21.95,86
20151101|2015-10-29 03:30,29,22,22.1,22,22,204
20151101|2015-10-29 04:00,29,22.1,22.4,22.1,22.3,209
20151101|2015-10-29 04:30,29,22.4,22.45,22.15,22.15,270
20151101|2015-10-29 05:00,29,22.2,22.45,22.15,22.45,285
20151101|2015-10-29 05:30,29,22.4,22.4,22.15,22.2,122
20151101|2015-10-29 06:00,29,22.3,22.3,22.25,22.25,90
20151101|2015-10-29 06:30,29,22.3,22.45,22.3,22.45,318
20151101|2015-10-29 07:00,29,22.45,22.5,22.35,22.5,347
20151101|2015-10-29 07:30,29,22.45,22.5,22.35,22.4,177
20151101|2015-10-29 08:00,29,22.35,22.4,22.3,22.3,44
20151101|2015-10-29 08:30,29,22.3,22.4,22.3,22.4,738
20151101|2015-10-29 09:00,29,22.4,22.45,22.25,22.45,720
20151101|2015-10-29 09:30,29,22.45,22.7,22.35,22.65,1193
20151101|2015-10-29 10:00,29,22.65,22.65,22.45,22.45,478
20151101|2015-10-29 10:30,29,22.4,22.4,22.25,22.25,742
20151101|2015-10-29 11:00,29,22.25,22.25,22.1,22.15,2178
20151101|2015-10-29 11:30,29,22.05,22.1,22,22,471
20151101|2015-10-29 12:00,29,22,22,21.85,22,47
20151101|2015-10-29 12:30,29,22.15,22.25,22.15,22.25,137
20151101|2015-10-29 13:00,29,22.2,22.2,22,22,14
20151101|2015-10-29 14:00,29,22.05,22.05,22.05,22.05,1
20151101|2015-10-29 14:30,29,22.05,22.05,21.85,21.95,18
20151101|2015-10-29 15:00,29,22.25,22.3,22.25,22.3,5
20151101|2015-10-30 03:00,30,21.9,22.05,21.85,21.85,299
20151101|2015-10-30 03:30,30,21.8,21.8,21.6,21.7,834
20151101|2015-10-30 04:00,30,21.75,21.9,21.7,21.85,199
20151101|2015-10-30 04:30,30,21.8,21.9,21.8,21.8,62
20151101|2015-10-30 05:00,30,21.75,22.1,21.75,22.1,165
20151101|2015-10-30 05:30,30,22.15,22.15,22.05,22.05,182
20151101|2015-10-30 06:00,30,22.05,22.15,22.05,22.1,143
20151101|2015-10-30 06:30,30,22.1,22.1,22.1,22.1,78
20151101|2015-10-30 07:00,30,22.1,22.1,22.05,22.05,38
20151101|2015-10-30 07:30,30,21.95,22.05,21.95,22.05,267
20151101|2015-10-30 08:00,30,22,22.1,22,22.1,38
20151101|2015-10-30 08:30,30,22.05,22.25,22.05,22.15,421
20151101|2015-10-30 09:00,30,22.1,22.15,22,22.1,510
20151101|2015-10-30 09:30,30,22.1,22.15,21.9,21.95,420
20151101|2015-10-30 10:00,30,21.95,22.05,21.95,22,130
20151101|2015-10-30 10:30,30,22,22,21.85,21.9,403
20151101|2015-10-30 11:00,30,21.9,22,21.85,22,837
20151101|2015-10-30 11:30,30,21.9,21.9,21.7,21.7,296
20151101|2015-10-30 12:00,30,21.65,21.7,21.65,21.7,53
20151101|2015-10-30 12:30,30,21.65,21.65,21.65,21.65,3
20151101|2015-10-30 13:00,30,21.7,21.85,21.7,21.85,73
20151101|2015-10-30 13:30,30,21.85,21.85,21.85,21.85,5
20151101|2015-10-30 14:00,30,21.95,22.1,21.95,22,34
20151101|2015-10-30 14:30,30,22.1,22.1,22.05,22.05,12
20151101|2015-10-30 15:00,30,22.2,22.3,22.2,22.3,17
20151101|2015-11-02 02:00,2,22.85,22.9,22,22,673
20151101|2015-11-02 02:30,2,21.95,22,21.8,21.85,614
20151101|2015-11-02 03:00,2,21.85,21.9,21.65,21.75,548
20151101|2015-11-02 03:30,2,21.75,21.75,21.5,21.65,131
20151101|2015-11-02 04:00,2,21.65,21.75,21.65,21.7,102
20151101|2015-11-02 04:30,2,21.65,21.7,21.65,21.7,122
20151101|2015-11-02 05:00,2,21.7,21.8,21.7,21.8,113
20151101|2015-11-02 05:30,2,21.75,21.8,21.75,21.8,20
20151101|2015-11-02 06:00,2,21.8,21.85,21.8,21.8,38
20151101|2015-11-02 06:30,2,21.8,21.85,21.8,21.85,27
20151101|2015-11-02 07:00,2,21.8,21.8,21.75,21.75,122
20151101|2015-11-02 07:30,2,21.8,21.8,21.75,21.75,54
20151101|2015-11-02 08:00,2,21.75,21.75,21.7,21.75,259
20151101|2015-11-02 08:30,2,21.75,21.8,21.7,21.8,196
20151101|2015-11-02 09:00,2,21.8,21.8,21.65,21.65,535
20151101|2015-11-02 09:30,2,21.7,21.8,21.65,21.8,769
20151101|2015-11-02 10:00,2,21.8,22.15,21.8,22.1,2169
20151101|2015-11-02 10:30,2,22.1,22.1,22,22,43
20151101|2015-11-02 11:00,2,22,22,21.85,21.85,41
20151101|2015-11-02 11:30,2,21.85,21.9,21.85,21.9,44
20151101|2015-11-02 12:30,2,21.75,21.75,21.75,21.75,6
20151101|2015-11-02 13:00,2,21.65,21.7,21.6,21.7,55
20151101|2015-11-02 13:30,2,21.6,21.6,21.55,21.55,27
20151101|2015-11-02 14:00,2,21.5,21.55,21.45,21.45,14
20151101|2015-11-02 14:30,2,21.55,21.55,21.55,21.55,1
20151101|2015-11-03 02:00,3,21.85,21.95,21.5,21.65,531
20151101|2015-11-03 02:30,3,21.75,21.75,21.5,21.65,426
20151101|2015-11-03 03:00,3,21.65,21.7,21.6,21.65,185
20151101|2015-11-03 03:30,3,21.6,21.8,21.6,21.8,261
20151101|2015-11-03 04:00,3,21.8,21.95,21.8,21.8,264
20151101|2015-11-03 04:30,3,21.8,21.8,21.75,21.75,38
20151101|2015-11-03 05:00,3,21.75,21.8,21.65,21.7,73
20151101|2015-11-03 05:30,3,21.7,21.75,21.65,21.7,59
20151101|2015-11-03 06:00,3,21.75,21.95,21.75,21.85,132
20151101|2015-11-03 06:30,3,21.85,21.85,21.75,21.85,157
20151101|2015-11-03 07:00,3,21.8,21.9,21.8,21.85,62
20151101|2015-11-03 07:30,3,21.8,21.85,21.75,21.85,107
20151101|2015-11-03 08:00,3,21.85,21.85,21.75,21.8,164
20151101|2015-11-03 08:30,3,21.8,21.85,21.75,21.75,228
20151101|2015-11-03 09:00,3,21.8,21.8,21.65,21.7,481
20151101|2015-11-03 09:30,3,21.65,21.7,21.6,21.65,1455
20151101|2015-11-03 10:00,3,21.6,21.7,21.6,21.7,1146
20151101|2015-11-03 10:30,3,21.65,21.7,21.55,21.55,579
20151101|2015-11-03 11:00,3,21.6,21.75,21.6,21.7,189
20151101|2015-11-03 11:30,3,21.65,21.65,21.65,21.65,6
20151101|2015-11-03 12:00,3,21.65,21.65,21.65,21.65,12
20151101|2015-11-03 12:30,3,21.6,21.6,21.6,21.6,5
20151101|2015-11-03 13:00,3,21.55,21.55,21.55,21.55,7
20151101|2015-11-03 13:30,3,21.6,21.6,21.6,21.6,10
20151101|2015-11-03 14:00,3,21.65,21.7,21.65,21.65,6
20151101|2015-11-03 14:30,3,21.9,21.9,21.85,21.85,8
20151101|2015-11-04 02:00,4,22,22,21.65,21.9,99
20151101|2015-11-04 02:30,4,21.85,21.85,21.55,21.6,81
20151101|2015-11-04 03:00,4,21.6,21.75,21.55,21.75,244
20151101|2015-11-04 03:30,4,21.7,21.7,21.6,21.7,67
20151101|2015-11-04 04:00,4,21.7,21.85,21.65,21.75,180
20151101|2015-11-04 04:30,4,21.65,21.65,21.65,21.65,5
20151101|2015-11-04 05:00,4,21.65,21.65,21.6,21.65,69
20151101|2015-11-04 05:30,4,21.65,21.7,21.65,21.7,275
20151101|2015-11-04 06:00,4,21.75,21.75,21.75,21.75,112
20151101|2015-11-04 06:30,4,21.7,21.7,21.7,21.7,21
20151101|2015-11-04 07:00,4,21.65,21.65,21.6,21.6,11
20151101|2015-11-04 07:30,4,21.65,21.7,21.55,21.6,583
20151101|2015-11-04 08:00,4,21.65,21.75,21.6,21.65,263
20151101|2015-11-04 08:30,4,21.65,22.15,21.65,21.9,654
20151101|2015-11-04 09:00,4,21.9,21.95,21.75,21.75,768
20151101|2015-11-04 09:30,4,21.75,21.8,21.7,21.8,220
20151101|2015-11-04 10:00,4,21.75,22,21.75,22,1513
20151101|2015-11-04 10:30,4,21.95,22.05,21.95,22.05,167
20151101|2015-11-04 11:00,4,21.9,21.9,21.9,21.9,10
20151101|2015-11-04 11:30,4,21.9,21.95,21.9,21.95,22
20151101|2015-11-04 12:00,4,22.05,22.1,22.05,22.1,151
20151101|2015-11-04 13:00,4,21.8,21.85,21.8,21.85,14
20151101|2015-11-04 13:30,4,21.8,21.8,21.8,21.8,25
20151101|2015-11-04 14:00,4,21.8,22,21.8,22,5
20151101|2015-11-04 14:30,4,22.1,22.1,22.1,22.1,13
20151101|2015-11-05 02:00,5,22.05,22.4,22.05,22.25,220
20151101|2015-11-05 02:30,5,22.25,22.5,22.25,22.3,223
20151101|2015-11-05 03:00,5,22.3,22.35,22.1,22.2,113
20151101|2015-11-05 03:30,5,22.15,22.35,22.05,22.2,86
20151101|2015-11-05 04:00,5,22.2,22.2,22,22,140
20151101|2015-11-05 04:30,5,21.95,22.1,21.9,22.1,69
20151101|2015-11-05 05:00,5,22.1,22.15,22.1,22.15,165
20151101|2015-11-05 05:30,5,22.1,22.1,22,22,13
20151101|2015-11-05 06:00,5,22,22.05,21.95,21.95,176
20151101|2015-11-05 06:30,5,21.95,22.05,21.95,22.05,5
20151101|2015-11-05 07:00,5,22,22.25,22,22.1,596
20151101|2015-11-05 07:30,5,22.1,22.25,22.1,22.2,187
20151101|2015-11-05 08:00,5,22.2,22.25,22.15,22.25,245
20151101|2015-11-05 08:30,5,22.25,22.25,21.9,21.9,167
20151101|2015-11-05 09:00,5,21.95,22.3,21.9,22.25,566
20151101|2015-11-05 09:30,5,22.3,22.45,22.15,22.15,763
20151101|2015-11-05 10:00,5,22.15,22.25,22.05,22.15,643
20151101|2015-11-05 10:30,5,22.1,22.15,21.95,22.1,169
20151101|2015-11-05 11:00,5,22.05,22.15,21.95,22.05,18
20151101|2015-11-05 11:30,5,22.1,22.1,22.05,22.1,29
20151101|2015-11-05 12:00,5,22.05,22.1,22.05,22.1,11
20151101|2015-11-05 13:00,5,22.1,22.1,22.1,22.1,10
20151101|2015-11-05 13:30,5,22.2,22.2,22.05,22.05,99
20151101|2015-11-05 14:00,5,22,22,21.8,21.85,10
20151101|2015-11-05 14:30,5,21.9,21.9,21.8,21.85,45
20151101|2015-11-05 15:00,5,21.85,21.85,21.85,21.85,13
20151101|2015-11-06 02:00,6,21.9,22.4,21.9,22.35,1353
20151101|2015-11-06 02:30,6,22.3,22.3,22.2,22.25,74
20151101|2015-11-06 03:00,6,22.3,22.3,22,22,337
20151101|2015-11-06 03:30,6,22,22.1,21.95,22.1,260
20151101|2015-11-06 04:00,6,22.1,22.15,22.1,22.15,48
20151101|2015-11-06 04:30,6,22.15,22.2,22.15,22.2,136
20151101|2015-11-06 05:00,6,22.2,22.25,22.15,22.25,438
20151101|2015-11-06 05:30,6,22.2,22.2,22.2,22.2,213
20151101|2015-11-06 06:00,6,22.15,22.15,22.15,22.15,36
20151101|2015-11-06 06:30,6,22.15,22.15,22.1,22.1,11
20151101|2015-11-06 07:00,6,22.1,22.1,22,22,425
20151101|2015-11-06 07:30,6,22.15,22.2,21.75,21.95,612
20151101|2015-11-06 08:00,6,22,22.05,21.75,21.8,221
20151101|2015-11-06 08:30,6,21.8,22.05,21.7,22.05,272
20151101|2015-11-06 09:00,6,22,22.15,21.85,21.85,293
20151101|2015-11-06 09:30,6,21.85,21.85,21.65,21.75,219
20151101|2015-11-06 10:00,6,21.75,21.85,21.7,21.8,560
20151101|2015-11-06 10:30,6,21.75,21.85,21.75,21.75,139
20151101|2015-11-06 11:00,6,21.85,21.85,21.85,21.85,4
20151101|2015-11-06 11:30,6,21.9,21.9,21.9,21.9,4
20151101|2015-11-06 12:00,6,21.7,21.7,21.7,21.7,3
20151101|2015-11-06 12:30,6,21.7,21.7,21.7,21.7,7
20151101|2015-11-06 13:00,6,21.65,21.65,21.5,21.55,77
20151101|2015-11-06 13:30,6,21.55,21.55,21.55,21.55,7
20151101|2015-11-06 14:00,6,21.45,21.45,21.45,21.45,7
20151101|2015-11-06 14:30,6,21.4,21.4,21.4,21.4,12
20151101|2015-11-09 02:00,9,21.7,21.7,21.4,21.55,90
20151101|2015-11-09 02:30,9,21.6,21.7,21.55,21.6,971
20151101|2015-11-09 03:00,9,21.5,21.5,21.4,21.45,515
20151101|2015-11-09 03:30,9,21.45,21.55,21.45,21.5,428
20151101|2015-11-09 04:00,9,21.5,21.6,21.4,21.6,264
20151101|2015-11-09 04:30,9,21.6,21.6,21.55,21.55,65
20151101|2015-11-09 05:00,9,21.55,21.55,21.5,21.55,496
20151101|2015-11-09 05:30,9,21.55,21.65,21.5,21.5,786
20151101|2015-11-09 06:00,9,21.5,21.55,21.5,21.55,122
20151101|2015-11-09 06:30,9,21.55,21.55,21.55,21.55,2
20151101|2015-11-09 07:00,9,21.5,21.5,21.5,21.5,82
20151101|2015-11-09 07:30,9,21.5,21.5,21.35,21.4,245
20151101|2015-11-09 08:00,9,21.35,21.4,21.35,21.4,371
20151101|2015-11-09 08:30,9,21.45,21.55,21.4,21.5,321
20151101|2015-11-09 09:00,9,21.5,22.1,21.5,22,1285
20151101|2015-11-09 09:30,9,22.05,22.05,21.85,21.9,205
20151101|2015-11-09 10:00,9,21.9,22.5,21.9,22.5,2323
20151101|2015-11-09 10:30,9,22.5,22.65,22.45,22.5,726
20151101|2015-11-09 11:00,9,22.55,22.6,22.55,22.6,20
20151101|2015-11-09 11:30,9,22.55,22.55,22.5,22.5,21
20151101|2015-11-09 12:00,9,22.6,22.7,22.55,22.55,44
20151101|2015-11-09 13:30,9,22.8,22.85,22.8,22.8,16
20151101|2015-11-09 14:00,9,22.9,23.15,22.85,22.85,167
20151101|2015-11-09 14:30,9,22.85,22.85,22.6,22.7,15
20151101|2015-11-10 02:00,10,22.75,22.95,22.5,22.5,323
20151101|2015-11-10 02:30,10,22.55,22.55,22.1,22.2,1400
20151101|2015-11-10 03:00,10,22.2,22.6,22.15,22.45,858
20151101|2015-11-10 03:30,10,22.45,22.9,22.45,22.8,1131
20151101|2015-11-10 04:00,10,22.75,22.75,22.6,22.6,161
20151101|2015-11-10 04:30,10,22.6,23,22.6,23,704
20151101|2015-11-10 05:00,10,23,23,22.9,22.9,222
20151101|2015-11-10 05:30,10,22.9,22.9,22.75,22.75,132
20151101|2015-11-10 06:00,10,22.8,22.95,22.8,22.95,145
20151101|2015-11-10 06:30,10,22.95,23,22.85,22.85,225
20151101|2015-11-10 07:00,10,22.85,22.95,22.85,22.85,285
20151101|2015-11-10 07:30,10,22.85,22.9,22.8,22.85,773
20151101|2015-11-10 08:00,10,22.85,22.95,22.8,22.95,498
20151101|2015-11-10 08:30,10,22.95,23,22.75,22.75,836
20151101|2015-11-10 09:00,10,22.75,23.15,22.7,23.15,1027
20151101|2015-11-10 09:30,10,23.15,23.15,22.85,22.9,762
20151101|2015-11-10 10:00,10,22.9,23.1,22.85,23.05,2114
20151101|2015-11-10 10:30,10,23.05,23.05,22.85,22.95,316
20151101|2015-11-10 11:00,10,22.9,22.9,22.75,22.75,45
20151101|2015-11-10 11:30,10,22.85,22.85,22.75,22.8,29
20151101|2015-11-10 12:30,10,22.8,22.8,22.65,22.65,31
20151101|2015-11-10 13:00,10,22.65,22.65,22.65,22.65,59
20151101|2015-11-10 13:30,10,22.6,22.6,22.4,22.45,94
20151101|2015-11-10 14:00,10,22.35,22.4,22.3,22.4,56
20151101|2015-11-10 14:30,10,22.3,22.35,22.3,22.35,19
20151101|2015-11-11 02:00,11,22.6,22.75,22.1,22.2,200
20151101|2015-11-11 02:30,11,22.2,22.3,22.2,22.3,292
20151101|2015-11-11 03:00,11,22.25,22.25,22.15,22.2,338
20151101|2015-11-11 03:30,11,22.2,22.35,22.2,22.3,482
20151101|2015-11-11 04:00,11,22.25,22.3,22.15,22.25,762
20151101|2015-11-11 04:30,11,22.25,22.35,22.2,22.25,473
20151101|2015-11-11 05:00,11,22.3,22.3,22.3,22.3,12
20151101|2015-11-11 05:30,11,22.2,22.2,22.05,22.05,279
20151101|2015-11-11 06:00,11,22,22.2,22,22.15,713
20151101|2015-11-11 06:30,11,22.15,22.15,22.1,22.1,285
20151101|2015-11-11 07:00,11,22.05,22.05,21.95,22,265
20151101|2015-11-11 07:30,11,22,22.05,22,22,501
20151101|2015-11-11 08:00,11,22.05,22.05,21.95,22.05,321
20151101|2015-11-11 08:30,11,22.1,22.15,22.05,22.15,411
20151101|2015-11-11 09:00,11,22.15,22.3,22.1,22.25,423
20151101|2015-11-11 09:30,11,22.3,22.5,22.25,22.35,935
20151101|2015-11-11 10:00,11,22.4,22.4,22.35,22.4,539
20151101|2015-11-11 10:30,11,22.3,22.4,22.3,22.35,104
20151101|2015-11-11 11:00,11,22.25,22.25,22.25,22.25,30
20151101|2015-11-11 11:30,11,22.3,22.3,22.3,22.3,77
20151101|2015-11-11 12:00,11,22.35,22.35,22.3,22.35,133
20151101|2015-11-11 12:30,11,22.35,22.35,22.2,22.2,88
20151101|2015-11-11 13:00,11,22.25,22.25,22.15,22.15,35
20151101|2015-11-11 13:30,11,22.2,22.25,22.2,22.25,19
20151101|2015-11-11 14:30,11,22.4,22.4,22.4,22.4,5
20151101|2015-11-12 02:00,12,22.8,22.85,22.6,22.6,55
20151101|2015-11-12 02:30,12,22.65,22.65,22.1,22.25,803
20151101|2015-11-12 03:00,12,22.35,22.7,22.35,22.6,830
20151101|2015-11-12 03:30,12,22.65,22.65,22.45,22.5,134
20151101|2015-11-12 04:00,12,22.65,22.95,22.65,22.9,679
20151101|2015-11-12 04:30,12,22.9,22.9,22.8,22.9,106
20151101|2015-11-12 05:00,12,22.95,23,22.9,22.9,398
20151101|2015-11-12 05:30,12,22.95,22.95,22.7,22.85,136
20151101|2015-11-12 06:00,12,22.85,22.9,22.85,22.85,110
20151101|2015-11-12 06:30,12,22.85,23,22.85,23,66
20151101|2015-11-12 07:00,12,23.1,23.4,23.05,23.4,1113
20151101|2015-11-12 07:30,12,23.4,23.5,23.35,23.35,959
20151101|2015-11-12 08:00,12,23.35,23.85,23.35,23.65,645
20151101|2015-11-12 08:30,12,23.7,23.9,23.6,23.7,2372
20151101|2015-11-12 09:00,12,23.75,23.9,23.6,23.7,1288
20151101|2015-11-12 09:30,12,23.7,23.75,23.25,23.3,948
20151101|2015-11-12 10:00,12,23.25,23.7,23.05,23.6,2365
20151101|2015-11-12 10:30,12,23.65,23.65,23.5,23.5,590
20151101|2015-11-12 11:00,12,23.5,23.65,23.5,23.65,112
20151101|2015-11-12 11:30,12,23.6,23.6,23.5,23.55,75
20151101|2015-11-12 12:00,12,23.6,23.6,23.6,23.6,20
20151101|2015-11-12 12:30,12,23.6,23.6,23.6,23.6,5
20151101|2015-11-12 13:00,12,23.7,23.75,23.7,23.75,35
20151101|2015-11-12 13:30,12,23.8,24.05,23.8,24.05,257
20151101|2015-11-12 14:00,12,24,24,24,24,50
20151101|2015-11-12 14:30,12,24.25,24.3,24.25,24.3,11
20151101|2015-11-13 02:00,13,24,24.4,23.95,24.2,892
20151101|2015-11-13 02:30,13,24.15,24.15,23.8,23.85,893
20151101|2015-11-13 03:00,13,23.85,24.1,23.85,24.05,1025
20151101|2015-11-13 03:30,13,24.1,24.3,24.1,24.2,305
20151101|2015-11-13 04:00,13,24.1,24.25,24,24.15,363
20151101|2015-11-13 04:30,13,24.15,24.35,24.1,24.35,601
20151101|2015-11-13 05:00,13,24.35,25.15,24.35,25.15,1489
20151101|2015-11-13 05:30,13,25.2,25.55,25.15,25.2,1108
20151101|2015-11-13 06:00,13,25.25,25.3,24.85,24.95,492
20151101|2015-11-13 06:30,13,25,25.1,24.85,25.1,456
20151101|2015-11-13 07:00,13,25.15,25.25,25,25.05,1057
20151101|2015-11-13 07:30,13,25.1,25.25,24.95,25,1060
20151101|2015-11-13 08:00,13,25.05,25.1,24.95,25.1,545
20151101|2015-11-13 08:30,13,25.1,25.35,25,25.3,961
20151101|2015-11-13 09:00,13,25.3,26.05,25.2,25.9,2211
20151101|2015-11-13 09:30,13,25.85,25.9,25.35,25.35,2865
20151101|2015-11-13 10:00,13,25.3,25.7,25.2,25.3,2735
20151101|2015-11-13 10:30,13,25.3,25.3,25.1,25.1,361
20151101|2015-11-13 11:00,13,25,25.1,24.95,25,532
20151101|2015-11-13 11:30,13,25,25.35,24.95,25.35,50
20151101|2015-11-13 12:00,13,25.25,25.35,25.25,25.3,137
20151101|2015-11-13 13:00,13,25.45,25.45,25.45,25.45,4
20151101|2015-11-13 13:30,13,25.5,25.75,25.5,25.75,9
20151101|2015-11-13 14:00,13,25.6,25.6,25.6,25.6,1
20151101|2015-11-13 14:30,13,25.7,25.8,25.7,25.75,20
20151101|2015-11-16 02:00,16,26.45,26.45,26,26.05,1550
20151101|2015-11-16 02:30,16,26,26.2,25.7,26,1708
20151101|2015-11-16 03:00,16,26,26,25.6,25.85,1138
20151101|2015-11-16 03:30,16,25.8,26,25.7,25.8,471
20151101|2015-11-16 04:00,16,25.8,25.85,25.55,25.8,914
20151101|2015-11-16 04:30,16,25.8,25.9,25.75,25.9,227
20151101|2015-11-16 05:00,16,25.9,26.05,25.85,26.05,247
20151101|2015-11-16 05:30,16,26.05,26.05,25.65,25.7,397
20151101|2015-11-16 06:00,16,25.75,25.85,25.6,25.85,561
20151101|2015-11-16 06:30,16,25.85,26,25.7,25.85,428
20151101|2015-11-16 07:00,16,25.85,26.05,25.75,26.05,722
20151101|2015-11-16 07:30,16,26.1,26.3,26,26.3,703
20151101|2015-11-16 08:00,16,26.3,26.55,26.25,26.3,343
20151101|2015-11-16 08:30,16,26.3,26.4,25.55,25.8,881
20151101|2015-11-16 09:00,16,25.9,26,25.65,25.75,953
20151101|2015-11-16 09:30,16,25.75,25.95,25.7,25.85,1816
20151101|2015-11-16 10:00,16,25.85,26.05,25.8,26.05,3110
20151101|2015-11-16 10:30,16,26,26,25.65,25.65,542
20151101|2015-11-16 11:00,16,25.65,25.7,25.5,25.5,190
20151101|2015-11-16 11:30,16,25.5,25.5,25.1,25.25,107
20151101|2015-11-16 12:00,16,25.2,25.2,25.05,25.1,8
20151101|2015-11-16 12:30,16,25,25,25,25,10
20151101|2015-11-16 13:30,16,24.8,24.8,24.8,24.8,2
20151101|2015-11-16 14:00,16,24.6,24.6,24.55,24.55,12
20151101|2015-11-16 14:30,16,24.65,24.65,24.5,24.5,34
20151101|2015-11-17 02:00,17,24.3,24.8,24.3,24.35,1494
20151101|2015-11-17 02:30,17,24.35,24.5,24,24.05,585
20151101|2015-11-17 03:00,17,24.1,24.1,24,24,1087
20151101|2015-11-17 03:30,17,24,24,23.8,23.95,1149
20151101|2015-11-17 04:00,17,23.85,23.9,23.8,23.85,1132
20151101|2015-11-17 04:30,17,23.8,23.9,23.7,23.7,538
20151101|2015-11-17 05:00,17,23.7,23.75,23.5,23.65,952
20151101|2015-11-17 05:30,17,23.7,23.75,23.65,23.65,51
20151101|2015-11-17 06:00,17,23.65,23.8,23.65,23.8,118
20151101|2015-11-17 06:30,17,23.85,23.95,23.85,23.85,179
20151101|2015-11-17 07:00,17,23.85,24,23.85,24,321
20151101|2015-11-17 07:30,17,24,24,23.9,24,477
20151101|2015-11-17 08:00,17,24,24.15,24,24.15,55
20151101|2015-11-17 08:30,17,24.15,24.35,24.1,24.2,336
20151101|2015-11-17 09:00,17,24.2,24.45,24.15,24.25,1312
20151101|2015-11-17 09:30,17,24.25,24.25,23.85,23.95,1077
20151101|2015-11-17 10:00,17,23.95,24.05,23.8,23.85,1110
20151101|2015-11-17 10:30,17,23.85,23.9,23.8,23.85,220
20151101|2015-11-17 11:00,17,23.85,23.95,23.8,23.9,23
20151101|2015-11-17 11:30,17,23.95,24,23.9,23.9,24
20151101|2015-11-17 12:00,17,23.85,24.2,23.85,24.2,63
20151101|2015-11-17 12:30,17,24.1,24.2,24,24,30
20151101|2015-11-17 13:00,17,24,24.2,24,24.2,12
20151101|2015-11-17 13:30,17,24.45,24.7,24.45,24.7,21
20151101|2015-11-17 14:00,17,24.7,25,24.65,25,89
20151101|2015-11-17 14:30,17,24.75,24.75,24.3,24.35,42
20151101|2015-11-18 02:00,18,24.75,24.75,24.05,24.65,158
20151101|2015-11-18 02:30,18,24.65,24.9,24.65,24.9,169
20151101|2015-11-18 03:00,18,24.75,24.75,24.65,24.7,472
20151101|2015-11-18 03:30,18,24.65,24.65,24.6,24.6,124
20151101|2015-11-18 04:30,18,25.1,25.65,25.05,25.3,215
20151201|2015-04-17 05:00,17,21,21,21,21,6
20151201|2015-04-17 06:00,17,20.8,20.9,20.8,20.8,71
20151201|2015-04-17 06:30,17,20.95,20.95,20.95,20.95,18
20151201|2015-04-17 07:00,17,20.9,20.9,20.9,20.9,415
20151201|2015-04-17 08:30,17,20.95,20.95,20.95,20.95,19
20151201|2015-04-17 09:00,17,21,21,21,21,11
20151201|2015-04-17 09:30,17,20.95,20.95,20.9,20.9,59
20151201|2015-04-17 10:00,17,20.95,21,20.95,21,151
20151201|2015-04-17 13:00,17,21,21,21,21,172
20151201|2015-04-20 04:30,20,20.75,20.75,20.75,20.75,25
20151201|2015-04-20 06:30,20,20.85,20.85,20.85,20.85,200
20151201|2015-04-20 08:00,20,20.9,20.9,20.9,20.9,35
20151201|2015-04-20 08:30,20,20.95,20.95,20.95,20.95,15
20151201|2015-04-21 07:00,21,20.85,20.85,20.85,20.85,24
20151201|2015-04-21 07:30,21,20.8,20.8,20.8,20.8,3
20151201|2015-04-21 08:30,21,20.8,20.85,20.8,20.85,202
20151201|2015-04-21 10:30,21,21,21,20.95,20.95,20
20151201|2015-04-22 04:00,22,20.95,20.95,20.95,20.95,1
20151201|2015-04-22 06:00,22,21.05,21.05,21.05,21.05,8
20151201|2015-04-22 06:30,22,20.95,20.95,20.95,20.95,5
20151201|2015-04-22 07:00,22,20.95,20.95,20.95,20.95,20
20151201|2015-04-22 08:30,22,21,21,21,21,25
20151201|2015-04-22 10:00,22,20.95,21,20.9,20.95,194
20151201|2015-04-22 10:30,22,20.85,20.9,20.85,20.9,55
20151201|2015-04-23 09:00,23,20.85,20.85,20.85,20.85,25
20151201|2015-04-23 10:00,23,20.9,20.9,20.85,20.85,50
20151201|2015-04-24 03:30,24,20.75,20.75,20.75,20.75,50
20151201|2015-04-24 04:00,24,20.75,20.75,20.75,20.75,75
20151201|2015-04-24 04:30,24,20.75,20.75,20.75,20.75,25
20151201|2015-04-24 10:00,24,20.75,20.75,20.75,20.75,25
20151201|2015-04-24 10:30,24,20.7,20.7,20.7,20.7,50
20151201|2015-04-27 05:30,27,20.7,20.7,20.7,20.7,65
20151201|2015-04-27 10:00,27,20.75,20.75,20.7,20.7,250
20151201|2015-04-27 10:30,27,20.7,20.7,20.7,20.7,25
20151201|2015-04-28 06:00,28,20.75,20.75,20.7,20.7,693
20151201|2015-04-28 08:30,28,20.85,20.85,20.8,20.8,202
20151201|2015-04-28 09:00,28,20.8,20.85,20.8,20.8,933
20151201|2015-04-28 09:30,28,20.75,20.75,20.75,20.75,75
20151201|2015-04-28 12:30,28,20.75,20.8,20.75,20.8,11
20151201|2015-04-29 05:30,29,20.7,20.7,20.7,20.7,58
20151201|2015-04-29 06:30,29,20.75,20.75,20.75,20.75,10
20151201|2015-04-29 07:30,29,20.8,20.8,20.8,20.8,9
20151201|2015-04-29 08:30,29,20.85,20.9,20.85,20.9,27
20151201|2015-04-29 09:00,29,20.95,21,20.95,21,52
20151201|2015-04-29 12:30,29,20.85,20.85,20.85,20.85,9
20151201|2015-04-30 02:00,30,20.95,20.95,20.95,20.95,200
20151201|2015-04-30 02:30,30,21,21,20.95,20.95,61
20151201|2015-04-30 03:00,30,21.1,21.1,20.95,20.95,15
20151201|2015-04-30 04:00,30,20.95,20.95,20.9,20.9,68
20151201|2015-04-30 09:00,30,20.9,20.9,20.9,20.9,278
20151201|2015-05-04 03:00,4,20.75,20.75,20.7,20.7,50
20151201|2015-05-04 09:00,4,20.6,20.6,20.6,20.6,3
20151201|2015-05-04 12:30,4,20.75,20.75,20.75,20.75,1
20151201|2015-05-05 03:00,5,20.55,20.55,20.55,20.55,150
20151201|2015-05-05 03:30,5,20.55,20.55,20.55,20.55,50
20151201|2015-05-05 05:30,5,20.55,20.65,20.55,20.65,16
20151201|2015-05-05 06:00,5,20.65,20.65,20.65,20.65,8
20151201|2015-05-05 07:30,5,20.65,20.65,20.65,20.65,30
20151201|2015-05-05 08:30,5,20.7,20.7,20.7,20.7,62
20151201|2015-05-05 09:00,5,20.7,20.75,20.7,20.7,21
20151201|2015-05-05 09:30,5,20.7,20.7,20.7,20.7,7
20151201|2015-05-05 10:00,5,20.75,20.85,20.75,20.85,71
20151201|2015-05-06 02:30,6,20.95,20.95,20.95,20.95,1
20151201|2015-05-06 04:00,6,20.8,20.8,20.75,20.8,18
20151201|2015-05-06 04:30,6,20.75,20.8,20.75,20.8,8
20151201|2015-05-06 06:00,6,20.7,20.7,20.7,20.7,1
20151201|2015-05-06 08:00,6,20.8,20.8,20.8,20.8,27
20151201|2015-05-06 08:30,6,20.75,20.8,20.7,20.75,315
20151201|2015-05-06 09:00,6,20.85,20.85,20.85,20.85,120
20151201|2015-05-06 10:00,6,20.8,20.8,20.8,20.8,60
20151201|2015-05-06 10:30,6,20.8,20.8,20.75,20.75,92
20151201|2015-05-06 11:00,6,20.85,20.85,20.85,20.85,15
20151201|2015-05-06 13:00,6,20.95,20.95,20.8,20.95,21
20151201|2015-05-07 02:00,7,21.05,21.05,21,21,100
20151201|2015-05-07 02:30,7,20.85,20.85,20.85,20.85,15
20151201|2015-05-07 03:00,7,20.9,20.95,20.9,20.95,710
20151201|2015-05-07 03:30,7,20.95,20.95,20.95,20.95,50
20151201|2015-05-07 04:00,7,20.9,20.9,20.85,20.85,610
20151201|2015-05-07 04:30,7,20.9,20.9,20.85,20.85,201
20151201|2015-05-07 05:00,7,20.8,20.8,20.8,20.8,50
20151201|2015-05-07 06:00,7,20.8,20.8,20.7,20.7,455
20151201|2015-05-07 07:30,7,20.6,20.6,20.6,20.6,30
20151201|2015-05-08 07:30,8,20.6,20.6,20.4,20.45,19
20151201|2015-05-08 08:30,8,20.45,20.45,20.45,20.45,51
20151201|2015-05-08 09:30,8,20.4,20.4,20.4,20.4,1
20151201|2015-05-08 10:00,8,20.4,20.4,20.35,20.35,81
20151201|2015-05-08 10:30,8,20.4,20.4,20.35,20.35,24
20151201|2015-05-11 10:00,11,20.4,20.4,20.3,20.3,155
20151201|2015-05-11 10:30,11,20.35,20.35,20.35,20.35,25
20151201|2015-05-12 03:30,12,20.6,20.65,20.6,20.65,102
20151201|2015-05-12 04:00,12,20.65,20.65,20.65,20.65,140
20151201|2015-05-12 04:30,12,20.65,20.75,20.6,20.6,40
20151201|2015-05-12 05:00,12,20.65,20.65,20.65,20.65,40
20151201|2015-05-12 05:30,12,20.6,20.65,20.6,20.65,37
20151201|2015-05-12 09:00,12,20.65,20.65,20.65,20.65,2
20151201|2015-05-13 02:30,13,20.4,20.4,20.4,20.4,150
20151201|2015-05-13 03:00,13,20.4,20.4,20.4,20.4,40
20151201|2015-05-13 04:00,13,20.4,20.4,20.4,20.4,53
20151201|2015-05-13 07:30,13,20.35,20.35,20.35,20.35,25
20151201|2015-05-13 09:30,13,20.35,20.35,20.35,20.35,50
20151201|2015-05-13 10:00,13,20.45,20.45,20.45,20.45,10
20151201|2015-05-14 02:00,14,20.35,20.35,20.35,20.35,4
20151201|2015-05-14 02:30,14,20.4,20.4,20.35,20.35,9
20151201|2015-05-14 03:30,14,20.4,20.4,20.4,20.4,2
20151201|2015-05-14 09:00,14,20.3,20.3,20.2,20.2,51
20151201|2015-05-14 10:00,14,20.2,20.2,20.2,20.2,100
20151201|2015-05-14 10:30,14,20.2,20.2,20.2,20.2,50
20151201|2015-05-14 14:30,14,20.25,20.25,20.25,20.25,1
20151201|2015-05-15 06:00,15,20.2,20.2,20.2,20.2,125
20151201|2015-05-15 06:30,15,20.2,20.2,20.2,20.2,10
20151201|2015-05-15 08:30,15,20.2,20.2,20.2,20.2,90
20151201|2015-05-15 09:00,15,20.2,20.2,20.2,20.2,50
20151201|2015-05-15 10:00,15,20.2,20.2,20.2,20.2,100
20151201|2015-05-18 06:30,18,20.25,20.25,20.15,20.2,32
20151201|2015-05-18 08:30,18,20.1,20.1,20.05,20.05,269
20151201|2015-05-18 09:00,18,20.05,20.1,20.05,20.1,103
20151201|2015-05-18 09:30,18,20,20,20,20,56
20151201|2015-05-18 10:00,18,19.95,19.95,19.9,19.9,50
20151201|2015-05-18 10:30,18,19.9,19.9,19.9,19.9,4
20151201|2015-05-18 13:30,18,19.9,20,19.9,20,2
20151201|2015-05-19 02:00,19,19.75,19.9,19.6,19.6,154
20151201|2015-05-19 02:30,19,19.65,19.65,19.65,19.65,9
20151201|2015-05-19 04:00,19,19.75,19.75,19.7,19.7,375
20151201|2015-05-19 04:30,19,19.7,19.7,19.7,19.7,1
20151201|2015-05-19 05:00,19,19.65,19.65,19.5,19.5,37
20151201|2015-05-19 05:30,19,19.5,19.5,19.5,19.5,3
20151201|2015-05-19 06:00,19,19.5,19.5,19.5,19.5,4
20151201|2015-05-19 09:00,19,19.65,19.65,19.65,19.65,1
20151201|2015-05-19 10:00,19,19.55,19.55,19.55,19.55,27
20151201|2015-05-20 02:30,20,19.6,19.6,19.6,19.6,9
20151201|2015-05-20 03:00,20,19.6,19.6,19.6,19.6,152
20151201|2015-05-20 03:30,20,19.6,19.65,19.6,19.65,152
20151201|2015-05-20 04:00,20,19.65,19.65,19.65,19.65,81
20151201|2015-05-20 04:30,20,19.6,19.6,19.6,19.6,300
20151201|2015-05-20 08:30,20,19.55,19.6,19.55,19.6,19
20151201|2015-05-20 10:00,20,19.45,19.45,19.4,19.4,118
20151201|2015-05-21 02:30,21,19.55,19.55,19.55,19.55,19
20151201|2015-05-21 03:00,21,19.6,19.6,19.6,19.6,205
20151201|2015-05-21 06:30,21,19.6,19.6,19.6,19.6,131
20151201|2015-05-21 08:00,21,19.6,19.6,19.6,19.6,64
20151201|2015-05-21 09:00,21,19.6,19.6,19.6,19.6,9
20151201|2015-05-21 10:00,21,19.45,19.45,19.45,19.45,20
20151201|2015-05-22 02:30,22,19.45,19.45,19.45,19.45,5
20151201|2015-05-22 03:00,22,19.45,19.45,19.45,19.45,1
20151201|2015-05-22 03:30,22,19.45,19.45,19.45,19.45,49
20151201|2015-05-22 04:30,22,19.5,19.5,19.5,19.5,50
20151201|2015-05-22 07:30,22,19.45,19.45,19.4,19.4,76
20151201|2015-05-22 09:00,22,19.45,19.45,19.45,19.45,1
20151201|2015-05-22 09:30,22,19.45,19.5,19.45,19.5,9
20151201|2015-05-22 10:30,22,19.5,19.55,19.5,19.55,4
20151201|2015-05-26 02:00,26,19.6,19.7,19.6,19.7,108
20151201|2015-05-26 03:00,26,19.75,19.8,19.75,19.8,11
20151201|2015-05-26 03:30,26,19.75,19.75,19.75,19.75,5
20151201|2015-05-26 05:00,26,19.75,19.75,19.75,19.75,5
20151201|2015-05-26 07:30,26,19.8,19.8,19.8,19.8,8
20151201|2015-05-26 08:00,26,19.8,19.85,19.8,19.8,21
20151201|2015-05-26 08:30,26,19.8,19.85,19.8,19.85,15
20151201|2015-05-26 09:00,26,19.8,19.8,19.8,19.8,1
20151201|2015-05-26 10:00,26,19.9,19.9,19.9,19.9,2
20151201|2015-05-26 10:30,26,19.65,19.85,19.65,19.75,9
20151201|2015-05-26 11:00,26,19.75,19.75,19.75,19.75,4
20151201|2015-05-26 11:30,26,19.9,19.9,19.9,19.9,1
20151201|2015-05-26 12:00,26,19.9,19.9,19.9,19.9,1
20151201|2015-05-26 12:30,26,19.9,19.9,19.9,19.9,2
20151201|2015-05-27 08:30,27,19.8,19.8,19.7,19.75,9
20151201|2015-05-27 09:00,27,19.7,19.7,19.7,19.7,1
20151201|2015-05-27 10:00,27,19.5,19.55,19.5,19.55,56
20151201|2015-05-27 10:30,27,19.55,19.55,19.55,19.55,2
20151201|2015-05-28 04:00,28,19.65,19.65,19.65,19.65,64
20151201|2015-05-28 05:00,28,19.7,19.7,19.7,19.7,18
20151201|2015-05-28 06:00,28,19.7,19.7,19.7,19.7,9
20151201|2015-05-28 07:00,28,19.7,19.75,19.7,19.75,28
20151201|2015-05-28 07:30,28,19.7,19.7,19.7,19.7,5
20151201|2015-05-28 10:00,28,19.7,19.7,19.7,19.7,1
20151201|2015-05-28 10:30,28,19.75,19.75,19.75,19.75,5
20151201|2015-05-29 03:00,29,19.95,19.95,19.95,19.95,3
20151201|2015-05-29 09:00,29,19.85,19.9,19.85,19.9,36
20151201|2015-05-29 09:30,29,19.9,19.9,19.9,19.9,4
20151201|2015-05-29 10:00,29,19.95,20,19.95,20,13
20151201|2015-05-29 10:30,29,19.9,20,19.85,19.85,36
20151201|2015-05-29 11:00,29,19.8,19.8,19.8,19.8,200
20151201|2015-05-29 12:30,29,19.8,19.8,19.8,19.8,2
20151201|2015-05-29 13:00,29,19.8,19.8,19.8,19.8,23
20151201|2015-06-01 03:30,1,19.9,19.9,19.9,19.9,9
20151201|2015-06-01 04:30,1,19.85,19.85,19.85,19.85,1
20151201|2015-06-01 05:00,1,19.95,19.95,19.95,19.95,125
20151201|2015-06-01 07:30,1,19.85,20,19.85,20,60
20151201|2015-06-01 08:30,1,20.05,20.05,20,20,4
20151201|2015-06-01 09:00,1,20,20.05,20,20.05,17
20151201|2015-06-01 09:30,1,19.95,19.95,19.95,19.95,4
20151201|2015-06-01 10:00,1,19.9,20.15,19.9,20.1,56
20151201|2015-06-01 10:30,1,20.15,20.15,20.15,20.15,50
20151201|2015-06-02 05:30,2,19.9,19.9,19.8,19.8,43
20151201|2015-06-02 08:30,2,19.95,19.95,19.95,19.95,5
20151201|2015-06-02 09:00,2,19.95,19.95,19.95,19.95,195
20151201|2015-06-02 09:30,2,19.95,19.95,19.95,19.95,200
20151201|2015-06-02 10:00,2,19.9,20,19.9,20,129
20151201|2015-06-02 10:30,2,20,20,20,20,60
20151201|2015-06-02 12:00,2,19.9,19.95,19.9,19.95,2
20151201|2015-06-02 14:00,2,19.9,19.95,19.9,19.95,2
20151201|2015-06-02 14:30,2,20,20,20,20,2
20151201|2015-06-03 07:30,3,19.75,19.75,19.75,19.75,7
20151201|2015-06-03 09:00,3,19.8,19.8,19.8,19.8,40
20151201|2015-06-03 09:30,3,19.8,19.8,19.8,19.8,5
20151201|2015-06-03 10:00,3,19.8,19.9,19.8,19.9,140
20151201|2015-06-03 10:30,3,19.9,19.9,19.85,19.85,94
20151201|2015-06-04 02:30,4,20.1,20.1,20.1,20.1,20
20151201|2015-06-04 03:00,4,20.05,20.05,19.9,19.9,163
20151201|2015-06-04 03:30,4,20.05,20.05,20.05,20.05,5
20151201|2015-06-04 06:30,4,20,20,20,20,8
20151201|2015-06-04 08:00,4,19.95,19.95,19.95,19.95,3
20151201|2015-06-04 09:00,4,19.9,19.9,19.85,19.85,21
20151201|2015-06-04 09:30,4,19.9,19.9,19.85,19.85,6
20151201|2015-06-04 10:00,4,19.95,20,19.95,20,30
20151201|2015-06-04 10:30,4,20.05,20.05,20.05,20.05,1
20151201|2015-06-04 11:00,4,20.05,20.05,20.05,20.05,1
20151201|2015-06-04 11:30,4,20.05,20.05,20.05,20.05,3
20151201|2015-06-04 12:00,4,20.15,20.15,20.15,20.15,2
20151201|2015-06-05 02:30,5,20.2,20.2,20.1,20.1,25
20151201|2015-06-05 03:00,5,20.15,20.15,20.1,20.1,77
20151201|2015-06-05 03:30,5,20.1,20.1,20.1,20.1,2
20151201|2015-06-05 04:30,5,20.05,20.05,20.05,20.05,5
20151201|2015-06-05 09:30,5,20,20,20,20,20
20151201|2015-06-05 10:00,5,20.1,20.15,20.1,20.15,67
20151201|2015-06-05 10:30,5,20.15,20.15,20.15,20.15,1
20151201|2015-06-08 03:30,8,20.25,20.25,20.25,20.25,1
20151201|2015-06-08 04:00,8,20.25,20.25,20.25,20.25,4
20151201|2015-06-08 10:00,8,20.25,20.25,20.25,20.25,100
20151201|2015-06-09 04:00,9,20.2,20.3,20.2,20.3,121
20151201|2015-06-09 07:00,9,20.25,20.25,20.25,20.25,9
20151201|2015-06-09 09:30,9,20.1,20.1,20.05,20.05,11
20151201|2015-06-09 10:00,9,20.1,20.15,20.1,20.15,23
20151201|2015-06-09 10:30,9,20.15,20.15,20.15,20.15,100
20151201|2015-06-10 03:00,10,19.95,19.95,19.95,19.95,1
20151201|2015-06-10 03:30,10,20,20,20,20,2
20151201|2015-06-10 04:00,10,19.95,19.95,19.95,19.95,5
20151201|2015-06-10 04:30,10,20,20,19.95,19.95,21
20151201|2015-06-10 05:30,10,20,20.1,20,20.05,115
20151201|2015-06-10 06:00,10,20.05,20.1,20.05,20.1,14
20151201|2015-06-10 07:30,10,20.15,20.15,20.15,20.15,2
20151201|2015-06-10 10:00,10,20,20,19.9,19.9,55
20151201|2015-06-10 11:00,10,20,20,20,20,2
20151201|2015-06-11 04:00,11,19.8,19.8,19.8,19.8,78
20151201|2015-06-11 05:30,11,19.8,19.8,19.8,19.8,30
20151201|2015-06-11 06:30,11,19.7,19.7,19.7,19.7,2
20151201|2015-06-11 09:30,11,19.9,19.9,19.9,19.9,1
20151201|2015-06-11 10:00,11,19.85,19.9,19.85,19.9,14
20151201|2015-06-11 12:30,11,19.85,19.85,19.85,19.85,1
20151201|2015-06-12 06:00,12,19.85,20,19.85,19.95,14
20151201|2015-06-12 06:30,12,20,20.3,20,20.3,28
20151201|2015-06-12 07:00,12,20.1,20.1,19.95,19.95,4
20151201|2015-06-12 08:00,12,20.1,20.1,20.1,20.1,10
20151201|2015-06-12 08:30,12,20.2,20.2,20.2,20.2,5
20151201|2015-06-12 09:00,12,20.15,20.15,20.15,20.15,5
20151201|2015-06-12 09:30,12,20.15,20.15,20.05,20.05,11
20151201|2015-06-12 10:00,12,20.05,20.05,20,20.05,145
20151201|2015-06-15 02:30,15,20.25,20.25,20.25,20.25,24
20151201|2015-06-15 03:00,15,20.05,20.05,20.05,20.05,1
20151201|2015-06-15 03:30,15,20.05,20.05,19.95,19.95,25
20151201|2015-06-15 05:00,15,20.05,20.05,20.05,20.05,2
20151201|2015-06-15 05:30,15,20.05,20.05,20.05,20.05,1
20151201|2015-06-15 06:00,15,20.05,20.05,20.05,20.05,1
20151201|2015-06-15 07:00,15,20.1,20.1,20.05,20.05,8
20151201|2015-06-15 07:30,15,20.05,20.05,20.05,20.05,5
20151201|2015-06-15 08:00,15,20.15,20.15,20.15,20.15,26
20151201|2015-06-15 08:30,15,20.1,20.15,20.05,20.05,37
20151201|2015-06-15 09:30,15,20,20.05,19.95,19.95,8
20151201|2015-06-15 10:00,15,19.95,20.05,19.95,20.05,84
20151201|2015-06-15 13:00,15,20,20,20,20,1
20151201|2015-06-16 02:30,16,20.05,20.1,20,20,11
20151201|2015-06-16 05:00,16,20.3,20.3,20.3,20.3,1
20151201|2015-06-16 06:00,16,20.15,20.15,20.15,20.15,300
20151201|2015-06-16 06:30,16,20,20,20,20,1
20151201|2015-06-16 07:30,16,20.1,20.1,20.1,20.1,6
20151201|2015-06-16 08:00,16,20.1,20.1,20.1,20.1,5
20151201|2015-06-16 10:00,16,20.2,20.2,20.2,20.2,10
20151201|2015-06-17 03:30,17,20,20,20,20,1
20151201|2015-06-18 04:00,18,20.3,20.3,20.3,20.3,1
20151201|2015-06-18 05:00,18,20.2,20.2,20.2,20.2,18
20151201|2015-06-18 08:00,18,20.15,20.15,20.15,20.15,1
20151201|2015-06-18 08:30,18,20.15,20.15,20.05,20.05,2
20151201|2015-06-18 09:30,18,19.95,19.95,19.95,19.95,1
20151201|2015-06-18 10:00,18,20.05,20.1,20.05,20.1,51
20151201|2015-06-18 11:00,18,19.9,20,19.9,19.95,352
20151201|2015-06-18 11:30,18,19.95,20,19.95,20,47
20151201|2015-06-18 12:00,18,20,20.1,20,20.1,1217
20151201|2015-06-18 12:30,18,20,20,20,20,5
20151201|2015-06-18 13:00,18,20,20,19.95,19.95,302
20151201|2015-06-19 02:30,19,19.95,19.95,19.95,19.95,35
20151201|2015-06-19 04:00,19,19.95,19.95,19.95,19.95,25
20151201|2015-06-19 09:00,19,20.15,20.25,20.15,20.25,68
20151201|2015-06-19 09:30,19,20.25,20.25,20.25,20.25,5
20151201|2015-06-19 10:00,19,20.3,20.3,20.2,20.2,109
20151201|2015-06-19 11:30,19,20.25,20.3,20.25,20.3,6
20151201|2015-06-22 03:00,22,19.95,19.95,19.95,19.95,2
20151201|2015-06-22 03:30,22,19.95,19.95,19.95,19.95,3
20151201|2015-06-22 04:00,22,19.95,19.95,19.95,19.95,7
20151201|2015-06-22 04:30,22,19.9,19.9,19.85,19.85,462
20151201|2015-06-22 07:00,22,19.8,19.85,19.8,19.8,41
20151201|2015-06-22 07:30,22,19.85,19.85,19.8,19.8,15
20151201|2015-06-22 08:00,22,19.8,19.8,19.75,19.75,4
20151201|2015-06-22 08:30,22,19.75,19.75,19.65,19.65,33
20151201|2015-06-22 09:30,22,19.75,19.75,19.65,19.65,8
20151201|2015-06-22 10:00,22,19.65,19.65,19.5,19.5,59
20151201|2015-06-22 10:30,22,19.55,19.6,19.55,19.6,210
20151201|2015-06-22 11:00,22,19.6,19.6,19.6,19.6,6
20151201|2015-06-22 11:30,22,19.6,19.6,19.6,19.6,4
20151201|2015-06-23 02:00,23,19.35,19.55,19.35,19.55,6
20151201|2015-06-23 02:30,23,19.45,19.5,19.45,19.45,34
20151201|2015-06-23 03:00,23,19.55,19.55,19.55,19.55,56
20151201|2015-06-23 04:30,23,19.5,19.5,19.5,19.5,1
20151201|2015-06-23 06:00,23,19.45,19.45,19.45,19.45,33
20151201|2015-06-23 06:30,23,19.5,19.6,19.45,19.45,293
20151201|2015-06-23 07:00,23,19.55,19.55,19.55,19.55,10
20151201|2015-06-23 08:00,23,19.5,19.5,19.45,19.45,7
20151201|2015-06-23 08:30,23,19.5,19.55,19.5,19.55,250
20151201|2015-06-23 09:00,23,19.5,19.5,19.5,19.5,50
20151201|2015-06-23 09:30,23,19.55,19.6,19.55,19.6,166
20151201|2015-06-23 10:00,23,19.55,19.65,19.55,19.65,3
20151201|2015-06-23 10:30,23,19.6,19.65,19.6,19.65,2
20151201|2015-06-24 03:00,24,19.75,19.75,19.75,19.75,5
20151201|2015-06-24 04:30,24,19.7,19.75,19.65,19.7,81
20151201|2015-06-24 05:00,24,19.85,19.85,19.85,19.85,2
20151201|2015-06-24 06:00,24,19.85,19.85,19.85,19.85,1
20151201|2015-06-24 07:00,24,19.8,19.8,19.8,19.8,3
20151201|2015-06-24 08:00,24,19.7,19.7,19.7,19.7,1
20151201|2015-06-24 09:30,24,19.55,19.55,19.55,19.55,1
20151201|2015-06-24 10:00,24,19.7,19.7,19.7,19.7,6
20151201|2015-06-24 10:30,24,19.7,19.7,19.65,19.65,55
20151201|2015-06-24 11:30,24,19.7,19.7,19.7,19.7,24
20151201|2015-06-25 05:00,25,19.8,19.8,19.8,19.8,30
20151201|2015-06-25 05:30,25,19.65,19.65,19.6,19.6,4
20151201|2015-06-25 10:00,25,19.6,19.6,19.6,19.6,6
20151201|2015-06-25 10:30,25,19.6,19.6,19.55,19.55,5
20151201|2015-06-26 02:00,26,19.8,19.9,19.8,19.9,90
20151201|2015-06-26 02:30,26,19.7,19.7,19.7,19.7,2
20151201|2015-06-26 03:30,26,19.65,19.65,19.65,19.65,7
20151201|2015-06-26 10:00,26,19.55,19.55,19.55,19.55,21
20151201|2015-06-29 03:30,29,20,20,20,20,1
20151201|2015-06-29 04:00,29,20.2,20.3,20.1,20.1,150
20151201|2015-06-29 04:30,29,20.05,20.05,20,20,300
20151201|2015-06-29 05:00,29,20.05,20.05,20.05,20.05,1
20151201|2015-06-29 05:30,29,20.05,20.05,20.05,20.05,60
20151201|2015-06-29 06:00,29,20.05,20.05,20.05,20.05,2
20151201|2015-06-29 06:30,29,20,20,19.95,19.95,248
20151201|2015-06-29 07:00,29,19.95,19.95,19.95,19.95,30
20151201|2015-06-29 08:00,29,19.9,19.9,19.9,19.9,19
20151201|2015-06-29 09:00,29,20.1,20.15,20.1,20.15,19
20151201|2015-06-29 10:00,29,20.1,20.15,20,20.15,431
20151201|2015-06-29 10:30,29,20.1,20.1,20.1,20.1,4
20151201|2015-06-29 11:00,29,20,20,20,20,145
20151201|2015-06-29 13:00,29,20.2,20.2,20.1,20.2,22
20151201|2015-06-29 13:30,29,20.2,20.2,20.2,20.2,202
20151201|2015-06-29 14:00,29,20.2,20.4,20.2,20.4,108
20151201|2015-06-29 14:30,29,20.4,20.45,20.35,20.4,139
20151201|2015-06-30 02:00,30,20.25,20.25,20.25,20.25,58
20151201|2015-06-30 02:30,30,20.35,20.35,20.3,20.3,47
20151201|2015-06-30 03:00,30,20.2,20.25,20.1,20.2,57
20151201|2015-06-30 03:30,30,20.3,20.3,20.25,20.25,99
20151201|2015-06-30 05:30,30,20.3,20.3,20.3,20.3,7
20151201|2015-06-30 06:00,30,20.3,20.3,20.3,20.3,2
20151201|2015-06-30 06:30,30,20.35,20.35,20.35,20.35,2
20151201|2015-06-30 07:00,30,20.3,20.3,20.3,20.3,8
20151201|2015-06-30 08:30,30,20.35,20.4,20.35,20.4,229
20151201|2015-06-30 09:00,30,20.35,20.35,20.3,20.3,190
20151201|2015-06-30 09:30,30,20.3,20.35,20.3,20.35,282
20151201|2015-06-30 10:00,30,20.35,20.45,20.3,20.35,217
20151201|2015-06-30 10:30,30,20.45,20.45,20.45,20.45,491
20151201|2015-06-30 11:30,30,20.6,20.6,20.6,20.6,200
20151201|2015-07-01 02:00,1,20.25,20.25,20.25,20.25,1
20151201|2015-07-01 03:00,1,20.15,20.15,20.15,20.15,5
20151201|2015-07-01 03:30,1,20.15,20.15,20.15,20.15,5
20151201|2015-07-01 04:00,1,20,20.05,19.9,20.05,24
20151201|2015-07-01 04:30,1,19.85,19.85,19.85,19.85,1
20151201|2015-07-01 07:00,1,19.95,19.95,19.9,19.95,4
20151201|2015-07-01 07:30,1,20,20,20,20,5
20151201|2015-07-01 08:00,1,19.9,20,19.85,20,104
20151201|2015-07-01 08:30,1,20,20,19.95,19.95,110
20151201|2015-07-01 09:00,1,19.9,19.95,19.9,19.95,60
20151201|2015-07-01 09:30,1,20,20.2,20,20.2,92
20151201|2015-07-01 10:00,1,20.15,20.15,20.15,20.15,161
20151201|2015-07-01 11:00,1,20.15,20.15,20.15,20.15,3
20151201|2015-07-01 14:30,1,20.1,20.1,20.05,20.05,138
20151201|2015-07-02 02:00,2,19.9,19.95,19.85,19.85,350
20151201|2015-07-02 02:30,2,20.05,20.05,19.85,19.85,261
20151201|2015-07-02 04:30,2,19.9,19.9,19.9,19.9,105
20151201|2015-07-02 05:00,2,19.9,19.9,19.9,19.9,25
20151201|2015-07-02 08:00,2,19.85,19.85,19.85,19.85,211
20151201|2015-07-02 08:30,2,19.9,19.9,19.9,19.9,6
20151201|2015-07-02 09:30,2,20,20,19.95,20,298
20151201|2015-07-02 10:00,2,20,20.1,20,20.1,459
20151201|2015-07-03 08:00,3,20.15,20.15,20.15,20.15,2
20151201|2015-07-03 10:30,3,20.2,20.2,20.2,20.2,4
20151201|2015-07-06 02:00,6,20.25,20.9,20.25,20.35,28
20151201|2015-07-06 02:30,6,20.3,20.35,20.25,20.35,266
20151201|2015-07-06 03:00,6,20.35,20.35,20.35,20.35,4
20151201|2015-07-06 03:30,6,20.3,20.35,20.2,20.25,16
20151201|2015-07-06 04:00,6,20.2,20.2,20.2,20.2,2
20151201|2015-07-06 04:30,6,20.15,20.15,20.15,20.15,2
20151201|2015-07-06 05:00,6,20.15,20.15,20.1,20.15,10
20151201|2015-07-06 05:30,6,20.2,20.25,20.15,20.25,5
20151201|2015-07-06 06:00,6,20.25,20.25,20.25,20.25,1
20151201|2015-07-06 07:30,6,20.2,20.25,20.2,20.25,34
20151201|2015-07-06 08:00,6,20.25,20.35,20.25,20.35,9
20151201|2015-07-06 08:30,6,20.4,20.45,20.3,20.35,157
20151201|2015-07-06 09:00,6,20.4,20.55,20.35,20.35,24
20151201|2015-07-06 09:30,6,20.35,20.35,20.3,20.35,6
20151201|2015-07-06 10:00,6,20.4,20.5,20.4,20.45,125
20151201|2015-07-06 12:00,6,20.5,20.5,20.5,20.5,2
20151201|2015-07-06 13:00,6,20.55,20.55,20.5,20.5,3
20151201|2015-07-06 14:30,6,20.5,20.5,20.5,20.5,1
20151201|2015-07-07 02:00,7,20.45,20.45,20.4,20.4,4
20151201|2015-07-07 03:00,7,20.4,20.4,20.4,20.4,50
20151201|2015-07-07 04:30,7,20.35,20.35,20.35,20.35,3
20151201|2015-07-07 05:30,7,20.4,20.4,20.4,20.4,2
20151201|2015-07-07 06:00,7,20.45,20.45,20.45,20.45,2
20151201|2015-07-07 07:00,7,20.4,20.45,20.4,20.4,122
20151201|2015-07-07 07:30,7,20.45,20.45,20.3,20.4,55
20151201|2015-07-07 08:00,7,20.45,20.45,20.45,20.45,2
20151201|2015-07-07 08:30,7,20.5,20.65,20.5,20.6,76
20151201|2015-07-07 09:00,7,20.65,20.7,20.65,20.65,14
20151201|2015-07-07 09:30,7,20.7,20.8,20.6,20.65,311
20151201|2015-07-07 10:00,7,20.6,20.75,20.6,20.65,339
20151201|2015-07-07 10:30,7,20.65,20.7,20.65,20.65,116
20151201|2015-07-07 11:30,7,20.6,20.6,20.55,20.55,4
20151201|2015-07-07 12:30,7,20.5,20.5,20.45,20.45,4
20151201|2015-07-07 14:00,7,20.4,20.4,20.3,20.3,6
20151201|2015-07-08 02:00,8,20.35,20.5,20.35,20.5,8
20151201|2015-07-08 02:30,8,20.55,20.6,20.55,20.6,4
20151201|2015-07-08 03:30,8,20.55,20.55,20.5,20.5,93
20151201|2015-07-08 04:30,8,20.45,20.45,20.4,20.4,56
20151201|2015-07-08 07:00,8,20.4,20.4,20.4,20.4,12
20151201|2015-07-08 08:30,8,20.45,20.45,20.45,20.45,50
20151201|2015-07-08 09:00,8,20.4,20.4,20.4,20.4,2
20151201|2015-07-08 10:00,8,20.35,20.35,20.35,20.35,2
20151201|2015-07-08 10:30,8,20.4,20.4,20.4,20.4,2
20151201|2015-07-08 11:00,8,20.45,20.5,20.45,20.5,14
20151201|2015-07-08 11:30,8,20.5,20.5,20.5,20.5,2
20151201|2015-07-08 12:00,8,20.45,20.45,20.45,20.45,2
20151201|2015-07-08 13:00,8,20.5,20.5,20.5,20.5,2
20151201|2015-07-08 13:30,8,20.55,20.65,20.55,20.65,7
20151201|2015-07-08 14:00,8,20.7,20.7,20.7,20.7,2
20151201|2015-07-09 02:00,9,20.55,20.55,20.45,20.45,10
20151201|2015-07-09 03:00,9,20.45,20.45,20.45,20.45,5
20151201|2015-07-09 03:30,9,20.45,20.45,20.45,20.45,1
20151201|2015-07-09 04:00,9,20.4,20.45,20.4,20.4,5
20151201|2015-07-09 04:30,9,20.35,20.35,20.35,20.35,2
20151201|2015-07-09 05:30,9,20.35,20.35,20.35,20.35,1
20151201|2015-07-09 08:00,9,20.3,20.3,20.3,20.3,2
20151201|2015-07-09 08:30,9,20.35,20.35,20.35,20.35,43
20151201|2015-07-09 09:00,9,20.3,20.35,20.25,20.3,233
20151201|2015-07-09 09:30,9,20.3,20.3,20.15,20.15,521
20151201|2015-07-09 10:00,9,20.1,20.2,20,20.05,1264
20151201|2015-07-09 10:30,9,20,20.15,20,20.15,26
20151201|2015-07-09 13:00,9,20.2,20.2,20.2,20.2,2
20151201|2015-07-09 13:30,9,20.25,20.25,20.25,20.25,2
20151201|2015-07-10 02:00,10,19.95,19.95,19.8,19.8,116
20151201|2015-07-10 03:00,10,19.9,20.05,19.9,20.05,17
20151201|2015-07-10 03:30,10,20,20,20,20,39
20151201|2015-07-10 04:00,10,20,20.05,19.9,19.9,76
20151201|2015-07-10 04:30,10,19.85,19.85,19.8,19.85,5
20151201|2015-07-10 05:00,10,19.85,19.85,19.85,19.85,3
20151201|2015-07-10 05:30,10,19.8,19.8,19.8,19.8,4
20151201|2015-07-10 06:00,10,19.85,19.9,19.85,19.9,135
20151201|2015-07-10 07:00,10,19.9,19.95,19.9,19.95,42
20151201|2015-07-10 07:30,10,19.95,19.95,19.95,19.95,1
20151201|2015-07-10 08:00,10,19.9,19.95,19.9,19.95,21
20151201|2015-07-10 08:30,10,20,20.15,20,20.15,61
20151201|2015-07-10 09:00,10,20.2,20.35,20.2,20.3,651
20151201|2015-07-10 09:30,10,20.25,20.25,20.2,20.2,5
20151201|2015-07-10 10:00,10,20.2,20.2,20.1,20.1,12
20151201|2015-07-10 10:30,10,20.1,20.1,20.1,20.1,1
20151201|2015-07-10 12:30,10,20.05,20.05,20.05,20.05,2
20151201|2015-07-10 13:00,10,20,20.1,19.9,19.9,9
20151201|2015-07-13 02:00,13,20,20.05,19.85,19.9,16
20151201|2015-07-13 02:30,13,19.9,19.95,19.9,19.95,5
20151201|2015-07-13 03:00,13,19.9,19.9,19.9,19.9,3
20151201|2015-07-13 03:30,13,19.95,19.95,19.95,19.95,1
20151201|2015-07-13 04:00,13,19.95,19.95,19.95,19.95,2
20151201|2015-07-13 07:00,13,19.95,20,19.95,20,2
20151201|2015-07-13 08:00,13,19.95,19.95,19.95,19.95,2
20151201|2015-07-13 08:30,13,19.9,19.9,19.85,19.85,430
20151201|2015-07-13 09:00,13,19.85,19.85,19.8,19.8,517
20151201|2015-07-13 09:30,13,19.85,19.85,19.85,19.85,82
20151201|2015-07-13 10:00,13,19.85,19.85,19.85,19.85,80
20151201|2015-07-13 14:00,13,19.8,19.8,19.75,19.75,9
20151201|2015-07-13 14:30,13,19.75,19.75,19.7,19.7,57
20151201|2015-07-14 02:00,14,19.75,19.75,19.3,19.7,43
20151201|2015-07-14 02:30,14,19.75,19.75,19.75,19.75,2
20151201|2015-07-14 03:00,14,19.8,19.8,19.8,19.8,2
20151201|2015-07-14 04:30,14,19.75,19.85,19.75,19.85,48
20151201|2015-07-14 05:00,14,19.85,19.85,19.85,19.85,1
20151201|2015-07-14 08:00,14,19.9,19.9,19.9,19.9,1
20151201|2015-07-14 08:30,14,19.85,19.85,19.85,19.85,1
20151201|2015-07-14 09:00,14,19.8,19.8,19.8,19.8,2
20151201|2015-07-14 09:30,14,19.8,19.8,19.6,19.6,96
20151201|2015-07-14 10:00,14,19.6,19.7,19.6,19.65,120
20151201|2015-07-14 14:30,14,19.7,19.75,19.7,19.75,4
20151201|2015-07-15 03:00,15,19.8,19.8,19.8,19.8,2
20151201|2015-07-15 04:30,15,19.75,19.75,19.75,19.75,50
20151201|2015-07-15 05:00,15,19.75,19.75,19.75,19.75,200
20151201|2015-07-15 05:30,15,19.8,19.95,19.8,19.85,163
20151201|2015-07-15 06:30,15,19.8,19.8,19.8,19.8,2
20151201|2015-07-15 08:30,15,19.75,19.75,19.75,19.75,4
20151201|2015-07-15 09:00,15,19.7,19.7,19.7,19.7,4
20151201|2015-07-15 09:30,15,19.65,19.65,19.6,19.6,68
20151201|2015-07-15 10:30,15,19.65,19.7,19.65,19.7,5
20151201|2015-07-15 12:30,15,19.7,19.75,19.7,19.7,22
20151201|2015-07-15 13:30,15,19.75,19.8,19.75,19.8,104
20151201|2015-07-16 02:00,16,19.75,19.75,19.65,19.65,14
20151201|2015-07-16 02:30,16,19.6,19.6,19.55,19.55,4
20151201|2015-07-16 03:00,16,19.5,19.5,19.5,19.5,8
20151201|2015-07-16 05:00,16,19.55,19.6,19.55,19.6,4
20151201|2015-07-16 06:00,16,19.55,19.55,19.5,19.5,3
20151201|2015-07-16 08:00,16,19.5,19.5,19.5,19.5,1
20151201|2015-07-16 08:30,16,19.45,19.45,19.4,19.4,178
20151201|2015-07-16 09:00,16,19.45,19.45,19.45,19.45,3
20151201|2015-07-16 10:00,16,19.5,19.5,19.5,19.5,51
20151201|2015-07-16 10:30,16,19.45,19.45,19.45,19.45,2
20151201|2015-07-17 05:00,17,19.5,19.5,19.5,19.5,1
20151201|2015-07-17 07:30,17,19.5,19.55,19.5,19.55,6
20151201|2015-07-17 09:00,17,19.55,19.6,19.5,19.6,22
20151201|2015-07-17 09:30,17,19.6,19.65,19.55,19.55,259
20151201|2015-07-17 10:00,17,19.6,19.6,19.55,19.6,8
20151201|2015-07-17 10:30,17,19.55,19.55,19.55,19.55,11
20151201|2015-07-20 03:30,20,19.5,19.5,19.5,19.5,2
20151201|2015-07-20 04:00,20,19.45,19.45,19.45,19.45,22
20151201|2015-07-20 04:30,20,19.4,19.4,19.35,19.35,24
20151201|2015-07-20 05:00,20,19.4,19.4,19.4,19.4,2
20151201|2015-07-20 06:00,20,19.4,19.4,19.4,19.4,50
20151201|2015-07-20 07:30,20,19.4,19.4,19.4,19.4,20
20151201|2015-07-20 08:30,20,19.4,19.4,19.4,19.4,2
20151201|2015-07-20 09:00,20,19.45,19.45,19.3,19.3,25
20151201|2015-07-20 09:30,20,19.4,19.4,19.35,19.35,5
20151201|2015-07-20 10:00,20,19.4,19.4,19.4,19.4,20
20151201|2015-07-20 11:00,20,19.4,19.4,19.35,19.35,103
20151201|2015-07-20 12:00,20,19.3,19.3,19.3,19.3,21
20151201|2015-07-21 02:00,21,19.35,19.35,19.35,19.35,2
20151201|2015-07-21 02:30,21,19.4,19.4,19.4,19.4,2
20151201|2015-07-21 03:00,21,19.35,19.35,19.35,19.35,10
20151201|2015-07-21 04:00,21,19.4,19.4,19.35,19.35,32
20151201|2015-07-21 08:00,21,19.4,19.45,19.4,19.45,7
20151201|2015-07-21 08:30,21,19.45,19.5,19.4,19.5,24
20151201|2015-07-21 10:00,21,19.55,19.55,19.5,19.55,95
20151201|2015-07-22 02:30,22,19.55,19.55,19.55,19.55,1
20151201|2015-07-22 06:30,22,19.55,19.6,19.55,19.6,13
20151201|2015-07-22 08:30,22,19.6,19.6,19.45,19.55,170
20151201|2015-07-22 09:00,22,19.5,19.5,19.5,19.5,49
20151201|2015-07-22 09:30,22,19.55,19.55,19.55,19.55,2
20151201|2015-07-22 10:00,22,19.55,19.65,19.55,19.6,814
20151201|2015-07-22 10:30,22,19.65,19.65,19.6,19.6,12
20151201|2015-07-22 13:30,22,19.55,19.55,19.5,19.5,4
20151201|2015-07-23 03:00,23,19.55,19.55,19.55,19.55,2
20151201|2015-07-23 10:00,23,19.5,19.5,19.4,19.4,335
20151201|2015-07-23 10:30,23,19.45,19.5,19.4,19.5,5
20151201|2015-07-23 11:00,23,19.5,19.55,19.5,19.55,14
20151201|2015-07-24 03:00,24,19.5,19.5,19.5,19.5,2
20151201|2015-07-24 03:30,24,19.45,19.45,19.45,19.45,2
20151201|2015-07-24 04:30,24,19.4,19.4,19.4,19.4,64
20151201|2015-07-24 05:00,24,19.45,19.45,19.45,19.45,1
20151201|2015-07-24 07:00,24,19.4,19.4,19.4,19.4,2
20151201|2015-07-24 07:30,24,19.4,19.4,19.4,19.4,4
20151201|2015-07-24 08:00,24,19.45,19.45,19.45,19.45,11
20151201|2015-07-24 09:00,24,19.5,19.5,19.5,19.5,2
20151201|2015-07-24 09:30,24,19.5,19.5,19.5,19.5,26
20151201|2015-07-24 12:30,24,19.55,19.65,19.55,19.65,11
20151201|2015-07-24 13:00,24,19.65,19.65,19.65,19.65,23
20151201|2015-07-24 13:30,24,19.7,19.7,19.7,19.7,4
20151201|2015-07-24 14:30,24,19.65,19.65,19.6,19.6,9
20151201|2015-07-27 02:00,27,19.65,19.65,19.65,19.65,1
20151201|2015-07-27 02:30,27,19.65,19.75,19.65,19.75,24
20151201|2015-07-27 04:00,27,19.7,19.7,19.7,19.7,2
20151201|2015-07-27 06:00,27,19.75,19.75,19.75,19.75,4
20151201|2015-07-27 07:00,27,19.75,19.85,19.75,19.85,19
20151201|2015-07-27 08:00,27,19.9,19.9,19.9,19.9,6
20151201|2015-07-27 08:30,27,19.95,20.05,19.95,19.95,86
20151201|2015-07-27 09:00,27,19.9,19.95,19.9,19.9,6
20151201|2015-07-27 09:30,27,19.9,19.9,19.85,19.85,3
20151201|2015-07-27 10:00,27,19.85,20,19.85,19.85,264
20151201|2015-07-27 10:30,27,19.9,20,19.9,19.95,24
20151201|2015-07-27 11:00,27,19.95,19.95,19.95,19.95,2
20151201|2015-07-27 12:00,27,20.05,20.05,20.05,20.05,2
20151201|2015-07-27 14:30,27,20,20,20,20,2
20151201|2015-07-28 02:00,28,19.95,19.95,19.75,19.75,9
20151201|2015-07-28 04:30,28,19.75,19.75,19.75,19.75,8
20151201|2015-07-28 05:00,28,19.7,19.7,19.7,19.7,2
20151201|2015-07-28 08:00,28,19.75,19.75,19.75,19.75,2
20151201|2015-07-28 08:30,28,19.8,19.85,19.8,19.85,6
20151201|2015-07-28 09:00,28,19.9,19.9,19.9,19.9,20
20151201|2015-07-28 09:30,28,19.9,19.9,19.8,19.8,39
20151201|2015-07-28 10:00,28,19.75,19.75,19.6,19.6,375
20151201|2015-07-28 10:30,28,19.65,19.65,19.65,19.65,1
20151201|2015-07-28 12:00,28,19.6,19.6,19.6,19.6,1
20151201|2015-07-28 13:00,28,19.55,19.55,19.55,19.55,2
20151201|2015-07-29 02:00,29,19.5,19.5,19.4,19.4,104
20151201|2015-07-29 04:00,29,19.45,19.55,19.45,19.5,102
20151201|2015-07-29 05:00,29,19.55,19.55,19.55,19.55,5
20151201|2015-07-29 05:30,29,19.45,19.45,19.45,19.45,17
20151201|2015-07-29 06:30,29,19.45,19.45,19.45,19.45,20
20151201|2015-07-29 07:30,29,19.5,19.5,19.5,19.5,4
20151201|2015-07-29 08:30,29,19.55,19.55,19.45,19.5,23
20151201|2015-07-29 09:30,29,19.4,19.4,19.4,19.4,215
20151201|2015-07-29 10:00,29,19.4,19.4,19.3,19.3,234
20151201|2015-07-29 10:30,29,19.35,19.35,19.35,19.35,8
20151201|2015-07-29 11:00,29,19.35,19.35,19.35,19.35,2
20151201|2015-07-29 13:00,29,19.4,19.4,19.35,19.35,4
20151201|2015-07-30 02:00,30,19.4,19.4,19.35,19.35,4
20151201|2015-07-30 02:30,30,19.4,19.45,19.4,19.45,4
20151201|2015-07-30 07:30,30,19.45,19.45,19.4,19.4,98
20151201|2015-07-30 08:00,30,19.4,19.4,19.4,19.4,46
20151201|2015-07-30 08:30,30,19.45,19.6,19.45,19.6,46
20151201|2015-07-30 09:00,30,19.55,19.55,19.55,19.55,2
20151201|2015-07-30 09:30,30,19.6,19.6,19.6,19.6,5
20151201|2015-07-30 10:00,30,19.55,19.55,19.5,19.5,206
20151201|2015-07-30 10:30,30,19.55,19.55,19.55,19.55,300
20151201|2015-07-30 11:00,30,19.5,19.5,19.5,19.5,2
20151201|2015-07-31 02:30,31,19.45,19.45,19.4,19.4,7
20151201|2015-07-31 03:00,31,19.4,19.4,19.4,19.4,20
20151201|2015-07-31 03:30,31,19.4,19.4,19.4,19.4,22
20151201|2015-07-31 04:30,31,19.45,19.45,19.45,19.45,12
20151201|2015-07-31 05:00,31,19.45,19.45,19.45,19.45,46
20151201|2015-07-31 06:30,31,19.45,19.45,19.45,19.45,100
20151201|2015-07-31 07:30,31,19.4,19.4,19.4,19.4,8
20151201|2015-07-31 08:00,31,19.4,19.4,19.4,19.4,2
20151201|2015-07-31 08:30,31,19.45,19.45,19.45,19.45,3
20151201|2015-07-31 09:00,31,19.45,19.45,19.45,19.45,97
20151201|2015-07-31 09:30,31,19.45,19.45,19.45,19.45,50
20151201|2015-07-31 10:00,31,19.4,19.4,19.4,19.4,296
20151201|2015-07-31 11:00,31,19.4,19.4,19.4,19.4,79
20151201|2015-07-31 12:30,31,19.45,19.45,19.45,19.45,7
20151201|2015-08-03 02:30,3,19.4,19.4,19.4,19.4,2
20151201|2015-08-03 03:00,3,19.35,19.35,19.35,19.35,10
20151201|2015-08-03 06:00,3,19.3,19.3,19.3,19.3,1
20151201|2015-08-03 07:00,3,19.35,19.35,19.35,19.35,9
20151201|2015-08-03 07:30,3,19.35,19.35,19.35,19.35,7
20151201|2015-08-03 08:30,3,19.4,19.4,19.4,19.4,17
20151201|2015-08-03 10:00,3,19.35,19.35,19.25,19.25,108
20151201|2015-08-03 10:30,3,19.35,19.35,19.35,19.35,4
20151201|2015-08-03 11:00,3,19.3,19.3,19.25,19.25,2
20151201|2015-08-03 11:30,3,19.3,19.35,19.3,19.35,23
20151201|2015-08-03 12:00,3,19.4,19.4,19.4,19.4,4
20151201|2015-08-03 13:00,3,19.45,19.5,19.45,19.5,20
20151201|2015-08-03 13:30,3,19.45,19.55,19.45,19.55,14
20151201|2015-08-03 14:00,3,19.45,19.5,19.45,19.5,17
20151201|2015-08-03 14:30,3,19.45,19.45,19.3,19.3,162
20151201|2015-08-04 02:30,4,19.3,19.3,19.3,19.3,5
20151201|2015-08-04 03:00,4,19.25,19.25,19.25,19.25,162
20151201|2015-08-04 03:30,4,19.25,19.25,19.25,19.25,3
20151201|2015-08-04 05:00,4,19.25,19.25,19.25,19.25,3
20151201|2015-08-04 06:30,4,19.25,19.25,19.25,19.25,14
20151201|2015-08-04 07:30,4,19.25,19.3,19.25,19.25,18
20151201|2015-08-04 08:00,4,19.25,19.25,19.25,19.25,2
20151201|2015-08-04 08:30,4,19.25,19.25,19.2,19.2,17
20151201|2015-08-04 09:30,4,19.25,19.25,19.25,19.25,10
20151201|2015-08-04 10:00,4,19.2,19.3,19.2,19.3,43
20151201|2015-08-04 10:30,4,19.25,19.25,19.25,19.25,10
20151201|2015-08-04 11:00,4,19.25,19.25,19.25,19.25,11
20151201|2015-08-04 11:30,4,19.25,19.25,19.25,19.25,2
20151201|2015-08-04 13:00,4,19.3,19.3,19.3,19.3,10
20151201|2015-08-04 13:30,4,19.3,19.3,19.25,19.25,35
20151201|2015-08-05 02:00,5,19.2,19.2,19.15,19.15,20
20151201|2015-08-05 03:00,5,19.15,19.15,19.15,19.15,10
20151201|2015-08-05 07:00,5,19.1,19.1,19.1,19.1,5
20151201|2015-08-05 08:00,5,19.05,19.05,19.05,19.05,1
20151201|2015-08-05 08:30,5,19.05,19.05,19.05,19.05,9
20151201|2015-08-05 09:30,5,19.05,19.05,19.05,19.05,10
20151201|2015-08-05 10:00,5,19.05,19.1,19.05,19.1,20
20151201|2015-08-05 10:30,5,19.05,19.1,19.05,19.1,7
20151201|2015-08-05 11:30,5,19.1,19.1,19.1,19.1,1
20151201|2015-08-05 12:00,5,19.15,19.15,19.15,19.15,5
20151201|2015-08-05 14:30,5,19.2,19.2,19.2,19.2,10
20151201|2015-08-06 03:00,6,19.15,19.15,19.15,19.15,5
20151201|2015-08-06 08:30,6,19.15,19.15,19.15,19.15,24
20151201|2015-08-06 10:00,6,19.2,19.2,19.2,19.2,33
20151201|2015-08-06 10:30,6,19.25,19.45,19.25,19.45,67
20151201|2015-08-06 11:00,6,19.45,19.45,19.45,19.45,7
20151201|2015-08-06 11:30,6,19.45,19.45,19.45,19.45,5
20151201|2015-08-06 12:00,6,19.45,19.45,19.45,19.45,19
20151201|2015-08-06 12:30,6,19.4,19.45,19.4,19.45,6
20151201|2015-08-06 13:30,6,19.4,19.4,19.4,19.4,10
20151201|2015-08-06 14:30,6,19.45,19.45,19.4,19.4,25
20151201|2015-08-07 02:00,7,19.35,19.35,19.35,19.35,25
20151201|2015-08-07 02:30,7,19.3,19.3,19.3,19.3,65
20151201|2015-08-07 04:30,7,19.25,19.25,19.25,19.25,125
20151201|2015-08-07 05:00,7,19.3,19.3,19.3,19.3,27
20151201|2015-08-07 07:30,7,19.3,19.3,19.25,19.25,35
20151201|2015-08-07 08:00,7,19.25,19.25,19.25,19.25,20
20151201|2015-08-07 08:30,7,19.3,19.3,19.25,19.25,32
20151201|2015-08-07 09:00,7,19.3,19.3,19.3,19.3,10
20151201|2015-08-07 09:30,7,19.25,19.25,19.25,19.25,5
20151201|2015-08-07 10:00,7,19.3,19.35,19.3,19.35,81
20151201|2015-08-07 10:30,7,19.35,19.4,19.35,19.35,30
20151201|2015-08-07 14:00,7,19.35,19.35,19.35,19.35,10
20151201|2015-08-07 14:30,7,19.4,19.4,19.4,19.4,33
20151201|2015-08-10 02:00,10,19.35,19.35,19.3,19.3,27
20151201|2015-08-10 03:30,10,19.25,19.25,19.25,19.25,5
20151201|2015-08-10 04:30,10,19.2,19.2,19.2,19.2,30
20151201|2015-08-10 05:00,10,19.2,19.2,19.2,19.2,1
20151201|2015-08-10 06:00,10,19.15,19.15,19.1,19.1,105
20151201|2015-08-10 08:00,10,19.1,19.15,19.1,19.15,128
20151201|2015-08-10 09:00,10,19.1,19.1,19.1,19.1,10
20151201|2015-08-10 09:30,10,19.1,19.1,19.1,19.1,95
20151201|2015-08-10 10:00,10,19.05,19.05,19.05,19.05,5
20151201|2015-08-10 11:30,10,19.15,19.15,19.15,19.15,2
20151201|2015-08-10 13:30,10,19.15,19.15,19.15,19.15,10
20151201|2015-08-11 02:00,11,19.2,19.2,19.2,19.2,5
20151201|2015-08-11 03:00,11,19.15,19.15,19.05,19.1,168
20151201|2015-08-11 04:00,11,19.15,19.15,19.15,19.15,5
20151201|2015-08-11 04:30,11,19.2,19.2,19.2,19.2,5
20151201|2015-08-11 05:30,11,19.25,19.25,19.25,19.25,2
20151201|2015-08-11 07:00,11,19.25,19.25,19.25,19.25,5
20151201|2015-08-11 07:30,11,19.3,19.35,19.3,19.35,12
20151201|2015-08-11 08:00,11,19.4,19.45,19.35,19.35,22
20151201|2015-08-11 08:30,11,19.35,19.35,19.3,19.3,27
20151201|2015-08-11 09:30,11,19.25,19.3,19.25,19.3,95
20151201|2015-08-11 10:00,11,19.3,19.4,19.3,19.4,62
20151201|2015-08-11 10:30,11,19.45,19.5,19.45,19.5,170
20151201|2015-08-11 11:00,11,19.5,19.5,19.5,19.5,16
20151201|2015-08-11 12:30,11,19.5,19.5,19.5,19.5,1
20151201|2015-08-11 13:00,11,19.5,19.5,19.5,19.5,1
20151201|2015-08-11 14:00,11,19.5,19.5,19.5,19.5,12
20151201|2015-08-11 14:30,11,19.5,19.5,19.5,19.5,6
20151201|2015-08-12 02:00,12,19.55,19.65,19.55,19.6,25
20151201|2015-08-12 02:30,12,19.65,19.8,19.65,19.8,77
20151201|2015-08-12 03:00,12,19.75,19.8,19.7,19.75,20
20151201|2015-08-12 03:30,12,19.8,19.95,19.8,19.95,22
20151201|2015-08-12 04:00,12,19.95,20,19.95,19.95,109
20151201|2015-08-12 04:30,12,19.95,19.95,19.8,19.8,97
20151201|2015-08-12 05:00,12,19.8,19.8,19.8,19.8,45
20151201|2015-08-12 05:30,12,19.75,19.75,19.6,19.65,507
20151201|2015-08-12 06:00,12,19.6,19.65,19.6,19.65,3
20151201|2015-08-12 07:00,12,19.65,19.7,19.65,19.7,55
20151201|2015-08-12 07:30,12,19.7,19.75,19.65,19.75,109
20151201|2015-08-12 08:00,12,19.7,19.8,19.7,19.8,16
20151201|2015-08-12 08:30,12,19.8,19.9,19.75,19.75,94
20151201|2015-08-12 09:00,12,19.8,19.9,19.8,19.85,132
20151201|2015-08-12 09:30,12,19.9,19.9,19.85,19.85,55
20151201|2015-08-12 10:00,12,19.8,19.8,19.75,19.75,382
20151201|2015-08-12 10:30,12,19.8,19.85,19.8,19.85,47
20151201|2015-08-12 11:00,12,19.85,19.85,19.8,19.85,51
20151201|2015-08-12 11:30,12,19.8,19.8,19.8,19.8,5
20151201|2015-08-12 12:00,12,19.75,19.75,19.75,19.75,5
20151201|2015-08-12 12:30,12,19.7,19.7,19.7,19.7,5
20151201|2015-08-12 13:00,12,19.65,19.7,19.65,19.7,39
20151201|2015-08-12 14:00,12,19.65,19.65,19.6,19.6,10
20151201|2015-08-12 14:30,12,19.55,19.55,19.5,19.5,31
20151201|2015-08-13 02:00,13,19.55,19.55,19.45,19.5,71
20151201|2015-08-13 02:30,13,19.45,19.45,19.45,19.45,5
20151201|2015-08-13 04:00,13,19.45,19.45,19.45,19.45,18
20151201|2015-08-13 04:30,13,19.45,19.45,19.45,19.45,41
20151201|2015-08-13 06:00,13,19.4,19.4,19.4,19.4,1
20151201|2015-08-13 07:00,13,19.45,19.45,19.45,19.45,10
20151201|2015-08-13 07:30,13,19.45,19.45,19.45,19.45,25
20151201|2015-08-13 08:00,13,19.4,19.4,19.4,19.4,2
20151201|2015-08-13 08:30,13,19.45,19.5,19.45,19.5,63
20151201|2015-08-13 09:00,13,19.55,19.55,19.55,19.55,25
20151201|2015-08-13 09:30,13,19.5,19.5,19.45,19.5,42
20151201|2015-08-13 10:00,13,19.5,19.55,19.5,19.55,35
20151201|2015-08-13 10:30,13,19.55,19.55,19.5,19.5,33
20151201|2015-08-13 11:00,13,19.45,19.45,19.45,19.45,5
20151201|2015-08-13 11:30,13,19.45,19.5,19.45,19.5,6
20151201|2015-08-13 12:30,13,19.5,19.5,19.5,19.5,10
20151201|2015-08-13 13:00,13,19.45,19.45,19.45,19.45,5
20151201|2015-08-13 14:30,13,19.45,19.45,19.45,19.45,4
20151201|2015-08-14 02:30,14,19.4,19.4,19.4,19.4,10
20151201|2015-08-14 03:30,14,19.45,19.45,19.45,19.45,5
20151201|2015-08-14 04:00,14,19.5,19.5,19.45,19.45,64
20151201|2015-08-14 04:30,14,19.45,19.45,19.4,19.45,61
20151201|2015-08-14 05:30,14,19.5,19.5,19.45,19.5,16
20151201|2015-08-14 06:00,14,19.5,19.5,19.5,19.5,4
20151201|2015-08-14 08:00,14,19.4,19.4,19.4,19.4,155
20151201|2015-08-14 08:30,14,19.4,19.4,19.35,19.35,504
20151201|2015-08-14 09:00,14,19.4,19.4,19.4,19.4,8
20151201|2015-08-14 09:30,14,19.4,19.4,19.4,19.4,20
20151201|2015-08-14 10:00,14,19.4,19.4,19.4,19.4,40
20151201|2015-08-14 10:30,14,19.35,19.35,19.3,19.35,31
20151201|2015-08-14 14:00,14,19.3,19.3,19.3,19.3,5
20151201|2015-08-17 02:00,17,19.35,19.35,19.25,19.25,10
20151201|2015-08-17 02:30,17,19.3,19.45,19.3,19.45,57
20151201|2015-08-17 03:00,17,19.4,19.4,19.4,19.4,33
20151201|2015-08-17 03:30,17,19.35,19.35,19.35,19.35,33
20151201|2015-08-17 04:00,17,19.35,19.35,19.35,19.35,4
20151201|2015-08-17 06:00,17,19.4,19.4,19.4,19.4,5
20151201|2015-08-17 07:00,17,19.45,19.45,19.45,19.45,185
20151201|2015-08-17 07:30,17,19.5,19.6,19.45,19.5,211
20151201|2015-08-17 08:30,17,19.55,19.55,19.5,19.5,8
20151201|2015-08-17 09:00,17,19.5,19.5,19.35,19.35,24
20151201|2015-08-17 09:30,17,19.4,19.4,19.4,19.4,6
20151201|2015-08-17 10:00,17,19.35,19.4,19.35,19.35,30
20151201|2015-08-17 10:30,17,19.4,19.4,19.4,19.4,49
20151201|2015-08-17 11:00,17,19.4,19.4,19.4,19.4,9
20151201|2015-08-17 13:00,17,19.4,19.45,19.4,19.45,2
20151201|2015-08-17 14:00,17,19.4,19.4,19.35,19.35,4
20151201|2015-08-18 02:30,18,19.4,19.4,19.4,19.4,3
20151201|2015-08-18 07:00,18,19.45,19.45,19.45,19.45,25
20151201|2015-08-18 07:30,18,19.45,19.45,19.45,19.45,35
20151201|2015-08-18 10:00,18,19.45,19.5,19.45,19.5,228
20151201|2015-08-18 10:30,18,19.55,19.55,19.5,19.55,8
20151201|2015-08-18 11:00,18,19.55,19.55,19.55,19.55,11
20151201|2015-08-18 11:30,18,19.55,19.55,19.55,19.55,84
20151201|2015-08-18 13:00,18,19.55,19.55,19.55,19.55,1
20151201|2015-08-18 13:30,18,19.55,19.55,19.55,19.55,1
20151201|2015-08-18 14:00,18,19.55,19.55,19.55,19.55,35
20151201|2015-08-19 02:00,19,19.6,19.65,19.6,19.65,38
20151201|2015-08-19 02:30,19,19.7,19.7,19.7,19.7,50
20151201|2015-08-19 03:00,19,19.75,19.75,19.7,19.75,162
20151201|2015-08-19 03:30,19,19.75,19.75,19.75,19.75,52
20151201|2015-08-19 04:30,19,19.75,19.75,19.75,19.75,25
20151201|2015-08-19 05:00,19,19.7,19.7,19.7,19.7,1
20151201|2015-08-19 06:00,19,19.7,19.7,19.7,19.7,1
20151201|2015-08-19 07:00,19,19.7,19.7,19.7,19.7,3
20151201|2015-08-19 07:30,19,19.65,19.65,19.6,19.6,35
20151201|2015-08-19 08:00,19,19.6,19.6,19.6,19.6,128
20151201|2015-08-19 08:30,19,19.6,19.65,19.6,19.6,286
20151201|2015-08-19 09:00,19,19.55,19.55,19.55,19.55,27
20151201|2015-08-19 09:30,19,19.55,19.65,19.55,19.65,350
20151201|2015-08-19 10:00,19,19.7,19.7,19.7,19.7,5
20151201|2015-08-19 10:30,19,19.75,19.85,19.7,19.75,64
20151201|2015-08-19 11:30,19,19.75,19.75,19.75,19.75,17
20151201|2015-08-19 12:30,19,19.7,19.7,19.7,19.7,5
20151201|2015-08-19 13:00,19,19.65,19.65,19.55,19.55,19
20151201|2015-08-19 13:30,19,19.6,19.65,19.55,19.65,24
20151201|2015-08-19 14:00,19,19.7,19.7,19.7,19.7,2
20151201|2015-08-19 14:30,19,19.65,19.65,19.6,19.6,40
20151201|2015-08-20 02:00,20,19.7,19.75,19.7,19.7,20
20151201|2015-08-20 02:30,20,19.7,19.7,19.7,19.7,5
20151201|2015-08-20 03:00,20,19.7,19.7,19.7,19.7,18
20151201|2015-08-20 03:30,20,19.75,19.8,19.75,19.8,50
20151201|2015-08-20 04:00,20,19.85,19.85,19.85,19.85,5
20151201|2015-08-20 05:30,20,19.85,19.9,19.85,19.9,50
20151201|2015-08-20 06:30,20,19.85,19.85,19.75,19.75,162
20151201|2015-08-20 07:00,20,19.75,19.75,19.75,19.75,7
20151201|2015-08-20 07:30,20,19.75,19.75,19.75,19.75,93
20151201|2015-08-20 08:30,20,19.8,19.85,19.8,19.85,31
20151201|2015-08-20 09:00,20,19.9,19.95,19.9,19.95,11
20151201|2015-08-20 09:30,20,19.95,19.95,19.9,19.9,32
20151201|2015-08-20 10:00,20,19.95,20.05,19.95,19.95,121
20151201|2015-08-20 10:30,20,19.95,19.95,19.95,19.95,55
20151201|2015-08-20 11:00,20,19.95,20,19.95,20,25
20151201|2015-08-20 11:30,20,20,20,20,20,53
20151201|2015-08-20 12:00,20,19.95,19.95,19.95,19.95,5
20151201|2015-08-20 12:30,20,19.9,19.9,19.9,19.9,5
20151201|2015-08-20 13:00,20,19.95,19.95,19.95,19.95,5
20151201|2015-08-20 13:30,20,20,20.1,20,20.1,13
20151201|2015-08-20 14:00,20,20.1,20.1,20.05,20.05,10
20151201|2015-08-20 14:30,20,20,20.05,20,20.05,10
20151201|2015-08-21 02:00,21,20.1,20.2,20.1,20.15,84
20151201|2015-08-21 02:30,21,20.15,20.2,20.1,20.15,104
20151201|2015-08-21 03:00,21,20.1,20.1,20.1,20.1,151
20151201|2015-08-21 03:30,21,20.1,20.1,20.1,20.1,5
20151201|2015-08-21 04:00,21,20.05,20.05,20,20.05,111
20151201|2015-08-21 04:30,21,20.05,20.1,20.05,20.1,17
20151201|2015-08-21 05:00,21,20.1,20.15,20.05,20.15,29
20151201|2015-08-21 05:30,21,20.2,20.2,20.15,20.15,14
20151201|2015-08-21 06:00,21,20.15,20.15,20.15,20.15,5
20151201|2015-08-21 06:30,21,20.15,20.15,20.15,20.15,47
20151201|2015-08-21 07:00,21,20.2,20.3,20.2,20.3,48
20151201|2015-08-21 07:30,21,20.25,20.25,20.25,20.25,1
20151201|2015-08-21 08:30,21,20.25,20.25,20.2,20.25,135
20151201|2015-08-21 09:00,21,20.2,20.2,20.05,20.2,33
20151201|2015-08-21 09:30,21,20.2,20.55,20.2,20.45,531
20151201|2015-08-21 10:00,21,20.6,20.7,20.55,20.6,50
20151201|2015-08-21 10:30,21,20.5,20.5,20.45,20.45,12
20151201|2015-08-21 11:00,21,20.65,20.65,20.35,20.5,25
20151201|2015-08-21 11:30,21,20.6,20.6,20.6,20.6,11
20151201|2015-08-21 12:00,21,20.6,20.6,20.5,20.5,9
20151201|2015-08-21 12:30,21,20.55,20.55,20.55,20.55,10
20151201|2015-08-21 13:30,21,20.5,20.7,20.5,20.7,11
20151201|2015-08-21 14:00,21,20.75,20.8,20.45,20.55,81
20151201|2015-08-21 14:30,21,20.5,20.5,20.5,20.5,3
20151201|2015-08-24 02:00,24,21.05,21.55,21.05,21.45,150
20151201|2015-08-24 02:30,24,21.45,21.65,21.35,21.4,332
20151201|2015-08-24 03:00,24,21.55,21.6,21.55,21.55,73
20151201|2015-08-24 03:30,24,21.55,21.6,21.5,21.5,737
20151201|2015-08-24 04:00,24,21.4,21.5,21.4,21.5,96
20151201|2015-08-24 04:30,24,21.45,21.55,21.4,21.55,88
20151201|2015-08-24 05:00,24,21.55,21.85,21.55,21.85,160
20151201|2015-08-24 05:30,24,21.85,21.85,21.75,21.8,102
20151201|2015-08-24 06:00,24,21.8,21.8,21.75,21.75,142
20151201|2015-08-24 06:30,24,21.75,22,21.75,22,139
20151201|2015-08-24 07:00,24,22,22.1,21.95,21.95,689
20151201|2015-08-24 07:30,24,21.9,22.45,21.9,22.35,266
20151201|2015-08-24 08:00,24,22.45,23.05,22.45,22.85,455
20151201|2015-08-24 08:30,24,22.9,23.3,22.25,22.8,790
20151201|2015-08-24 09:00,24,22.6,22.6,22,22.2,148
20151201|2015-08-24 09:30,24,22.1,22.35,22.1,22.25,165
20151201|2015-08-24 10:00,24,22.25,22.45,22.2,22.2,492
20151201|2015-08-24 10:30,24,22.2,22.3,22.1,22.1,38
20151201|2015-08-24 11:00,24,22.1,22.1,21.8,21.8,110
20151201|2015-08-24 11:30,24,21.8,21.8,21.6,21.6,17
20151201|2015-08-24 12:00,24,21.6,21.95,21.6,21.95,50
20151201|2015-08-24 12:30,24,21.95,22.2,21.95,22.2,43
20151201|2015-08-24 13:00,24,22.55,22.55,22.45,22.45,22
20151201|2015-08-24 13:30,24,22.45,22.7,22.45,22.65,12
20151201|2015-08-24 14:00,24,22.85,22.85,22.75,22.75,4
20151201|2015-08-24 14:30,24,22.95,22.95,22.55,22.55,2
20151201|2015-08-25 02:00,25,22.2,22.5,22.2,22.4,80
20151201|2015-08-25 02:30,25,22,22,21.65,21.9,59
20151201|2015-08-25 03:00,25,21.9,21.9,21.45,21.45,695
20151201|2015-08-25 03:30,25,21.5,21.6,21.5,21.55,415
20151201|2015-08-25 04:00,25,21.45,21.5,21.4,21.45,1140
20151201|2015-08-25 04:30,25,21.4,21.4,21.35,21.35,507
20151201|2015-08-25 05:00,25,21.45,21.5,21.3,21.3,41
20151201|2015-08-25 05:30,25,21.1,21.35,21.1,21.35,43
20151201|2015-08-25 06:00,25,21.45,21.45,21.3,21.3,34
20151201|2015-08-25 06:30,25,21.4,21.5,21.4,21.5,284
20151201|2015-08-25 07:00,25,21.55,21.55,21.5,21.55,1029
20151201|2015-08-25 07:30,25,21.55,21.6,21.5,21.5,1732
20151201|2015-08-25 08:00,25,21.5,21.6,21.5,21.5,230
20151201|2015-08-25 08:30,25,21.4,21.65,21.4,21.6,1262
20151201|2015-08-25 09:00,25,21.65,21.8,21.65,21.8,786
20151201|2015-08-25 09:30,25,21.8,21.95,21.8,21.95,322
20151201|2015-08-25 10:00,25,21.9,21.9,21.6,21.6,391
20151201|2015-08-25 10:30,25,21.7,21.8,21.7,21.7,162
20151201|2015-08-25 12:00,25,21.9,22.15,21.9,22.15,136
20151201|2015-08-25 12:30,25,22.15,22.2,22,22,18
20151201|2015-08-25 13:00,25,22.3,22.3,22.3,22.3,9
20151201|2015-08-25 14:00,25,22.25,22.25,22.2,22.2,17
20151201|2015-08-25 14:30,25,22.65,23.1,22.65,23.1,98
20151201|2015-08-26 02:00,26,22.55,22.55,22.35,22.35,15
20151201|2015-08-26 02:30,26,22.3,22.3,22.3,22.3,4
20151201|2015-08-26 03:00,26,22.2,22.2,22.1,22.1,107
20151201|2015-08-26 03:30,26,21.9,22.2,21.9,22.2,4
20151201|2015-08-26 04:00,26,22.15,22.15,22.15,22.15,15
20151201|2015-08-26 05:00,26,22.15,22.15,22.15,22.15,5
20151201|2015-08-26 05:30,26,22.15,22.15,22.1,22.1,555
20151201|2015-08-26 06:00,26,22.1,22.1,22.1,22.1,12
20151201|2015-08-26 06:30,26,22.15,22.15,22.15,22.15,2
20151201|2015-08-26 07:00,26,22.15,22.25,22.1,22.15,87
20151201|2015-08-26 07:30,26,22.15,22.15,22,22,87
20151201|2015-08-26 08:00,26,22.15,22.3,22.15,22.2,259
20151201|2015-08-26 08:30,26,22.25,22.65,22.25,22.6,256
20151201|2015-08-26 09:00,26,22.6,22.7,22.55,22.65,159
20151201|2015-08-26 09:30,26,22.7,22.8,22.6,22.6,55
20151201|2015-08-26 10:00,26,22.85,22.9,22.8,22.8,564
20151201|2015-08-26 10:30,26,22.85,23.25,22.85,23.2,914
20151201|2015-08-26 11:00,26,23.2,23.25,22.95,23.25,616
20151201|2015-08-26 11:30,26,23.15,23.15,23.15,23.15,241
20151201|2015-08-26 12:00,26,23.15,23.15,23.15,23.15,303
20151201|2015-08-26 12:30,26,22.95,22.95,22.95,22.95,1
20151201|2015-08-26 14:00,26,22.45,22.45,22.45,22.45,24
20151201|2015-08-26 14:30,26,22.4,22.45,22.35,22.45,77
20151201|2015-08-27 02:00,27,22.35,22.35,22.15,22.15,50
20151201|2015-08-27 02:30,27,22.35,22.35,22,22.05,309
20151201|2015-08-27 03:00,27,22.05,22.05,21.95,22,227
20151201|2015-08-27 03:30,27,21.9,21.9,21.9,21.9,165
20151201|2015-08-27 04:00,27,21.85,21.85,21.85,21.85,1
20151201|2015-08-27 04:30,27,21.9,21.95,21.9,21.95,70
20151201|2015-08-27 05:00,27,21.9,21.9,21.9,21.9,69
20151201|2015-08-27 05:30,27,22.05,22.05,22.05,22.05,251
20151201|2015-08-27 06:00,27,22.1,22.3,22.1,22.2,51
20151201|2015-08-27 07:00,27,22.2,22.2,22.2,22.2,17
20151201|2015-08-27 07:30,27,22.1,22.15,22.05,22.15,44
20151201|2015-08-27 08:00,27,22,22,21.9,21.95,65
20151201|2015-08-27 08:30,27,21.85,22,21.85,21.9,269
20151201|2015-08-27 09:00,27,22.2,22.2,22,22,21
20151201|2015-08-27 09:30,27,22.05,22.05,22.05,22.05,10
20151201|2015-08-27 10:00,27,22,22.15,21.95,22.15,85
20151201|2015-08-27 10:30,27,22.2,22.2,22.2,22.2,2
20151201|2015-08-27 13:00,27,22.45,22.5,22.45,22.5,138
20151201|2015-08-27 13:30,27,22.45,22.5,22.4,22.5,5310
20151201|2015-08-27 14:00,27,22.6,22.75,22.55,22.55,224
20151201|2015-08-27 14:30,27,22.4,22.4,22.35,22.35,15
20151201|2015-08-28 03:00,28,22.6,22.65,22.45,22.6,118
20151201|2015-08-28 03:30,28,22.65,22.65,22.65,22.65,1
20151201|2015-08-28 04:00,28,22.65,22.65,22.65,22.65,54
20151201|2015-08-28 05:00,28,22.5,22.5,22.5,22.5,1
20151201|2015-08-28 05:30,28,22.6,22.65,22.6,22.65,99
20151201|2015-08-28 06:00,28,22.65,22.65,22.5,22.5,116
20151201|2015-08-28 06:30,28,22.5,22.65,22.5,22.5,118
20151201|2015-08-28 07:00,28,22.55,22.55,22.55,22.55,4
20151201|2015-08-28 08:30,28,22.55,22.65,22.55,22.65,74
20151201|2015-08-28 09:00,28,22.65,22.8,22.65,22.65,59
20151201|2015-08-28 09:30,28,22.65,22.75,22.65,22.75,26
20151201|2015-08-28 10:00,28,22.75,22.8,22.75,22.75,223
20151201|2015-08-28 10:30,28,22.7,22.95,22.7,22.95,105
20151201|2015-08-28 11:00,28,23,23,22.85,22.85,670
20151201|2015-08-28 11:30,28,22.85,22.95,22.8,22.95,61
20151201|2015-08-28 12:30,28,23.1,23.1,23.1,23.1,1
20151201|2015-08-28 13:00,28,23.25,23.25,23.2,23.2,3
20151201|2015-08-28 13:30,28,23.3,23.35,23.3,23.35,109
20151201|2015-08-28 14:00,28,23.35,23.5,23.35,23.5,21
20151201|2015-08-28 14:30,28,23.55,23.55,23.55,23.55,45
20151201|2015-08-31 02:00,31,23.3,23.6,23.3,23.6,16
20151201|2015-08-31 03:00,31,23.35,23.35,23.2,23.2,20
20151201|2015-08-31 04:00,31,23.2,23.2,23.2,23.2,2
20151201|2015-08-31 04:30,31,23.15,23.15,23.15,23.15,1
20151201|2015-08-31 05:00,31,23.15,23.15,23.1,23.1,2
20151201|2015-08-31 08:00,31,23.3,23.3,23.3,23.3,10
20151201|2015-08-31 08:30,31,23.4,23.4,23.2,23.3,107
20151201|2015-08-31 09:00,31,23.25,23.35,23.2,23.2,603
20151201|2015-08-31 09:30,31,23.2,23.35,23.2,23.35,680
20151201|2015-08-31 10:00,31,23.35,23.45,23.35,23.35,1082
20151201|2015-08-31 10:30,31,23.4,23.4,23.35,23.35,21
20151201|2015-08-31 12:00,31,23.5,23.5,23.5,23.5,10
20151201|2015-08-31 12:30,31,23.55,23.55,23.5,23.5,6
20151201|2015-08-31 13:00,31,23.5,23.6,23.5,23.6,5
20151201|2015-08-31 13:30,31,23.55,23.6,23.55,23.6,5
20151201|2015-08-31 14:00,31,23.4,23.4,23.4,23.4,3
20151201|2015-08-31 14:30,31,23.45,23.45,23.45,23.45,5
20151201|2015-09-01 02:00,1,23.95,24.15,23.9,24.15,198
20151201|2015-09-01 02:30,1,24.2,24.75,24.2,24.55,331
20151201|2015-09-01 03:00,1,24.4,24.5,24.3,24.5,278
20151201|2015-09-01 03:30,1,24.45,24.65,24.45,24.6,111
20151201|2015-09-01 04:00,1,24.5,24.6,24.5,24.6,123
20151201|2015-09-01 04:30,1,24.55,24.55,24.55,24.55,50
20151201|2015-09-01 05:00,1,24.6,24.65,24.5,24.5,84
20151201|2015-09-01 05:30,1,24.5,24.5,24.45,24.45,7
20151201|2015-09-01 06:00,1,24.45,24.45,24.45,24.45,2
20151201|2015-09-01 07:00,1,24.55,24.6,24.5,24.6,159
20151201|2015-09-01 07:30,1,24.6,24.95,24.6,24.95,108
20151201|2015-09-01 08:00,1,24.85,24.85,24.65,24.7,76
20151201|2015-09-01 08:30,1,24.65,24.7,24.6,24.7,586
20151201|2015-09-01 09:00,1,24.75,24.9,24.75,24.85,171
20151201|2015-09-01 09:30,1,24.75,24.95,24.7,24.95,410
20151201|2015-09-01 10:00,1,25.15,25.2,25.05,25.2,447
20151201|2015-09-01 10:30,1,25.15,25.15,25.05,25.05,15
20151201|2015-09-01 13:00,1,25.15,25.35,25.15,25.35,10
20151201|2015-09-01 14:00,1,25.3,25.45,25.3,25.4,128
20151201|2015-09-01 14:30,1,25.55,25.95,25.55,25.8,174
20151201|2015-09-02 02:00,2,25.45,25.45,24.9,24.95,111
20151201|2015-09-02 02:30,2,24.9,24.95,24.9,24.95,18
20151201|2015-09-02 03:00,2,25,25.15,24.95,25.05,1336
20151201|2015-09-02 03:30,2,25,25,24.95,25,514
20151201|2015-09-02 04:00,2,25,25,24.95,25,934
20151201|2015-09-02 04:30,2,25.05,25.2,25.05,25.1,1255
20151201|2015-09-02 05:00,2,25.05,25.05,25,25,171
20151201|2015-09-02 05:30,2,25,25,24.9,25,347
20151201|2015-09-02 06:00,2,25,25,25,25,71
20151201|2015-09-02 06:30,2,24.95,24.95,24.95,24.95,228
20151201|2015-09-02 07:00,2,24.95,25,24.95,25,326
20151201|2015-09-02 07:30,2,25,25.05,25,25,167
20151201|2015-09-02 08:00,2,24.95,24.95,24.95,24.95,8
20151201|2015-09-02 08:30,2,24.95,25.15,24.95,25.15,766
20151201|2015-09-02 09:00,2,25.1,25.15,25.05,25.15,599
20151201|2015-09-02 09:30,2,25.35,25.35,25.3,25.3,20
20151201|2015-09-02 10:00,2,25.25,25.5,25.2,25.4,612
20151201|2015-09-02 10:30,2,25.4,25.45,25.4,25.45,270
20151201|2015-09-02 11:30,2,25.4,25.4,25.35,25.35,7
20151201|2015-09-02 12:00,2,25.3,25.3,25.2,25.2,18
20151201|2015-09-02 12:30,2,25.25,25.25,25.25,25.25,28
20151201|2015-09-02 13:00,2,25.1,25.1,25.1,25.1,5
20151201|2015-09-02 14:00,2,25,25.05,25,25.05,19
20151201|2015-09-02 14:30,2,24.9,24.9,24.7,24.7,49
20151201|2015-09-03 02:00,3,24.75,24.8,24.65,24.75,48
20151201|2015-09-03 02:30,3,24.7,24.7,24.55,24.6,41
20151201|2015-09-03 03:00,3,24.55,24.6,24.5,24.5,256
20151201|2015-09-03 03:30,3,24.5,24.5,24.4,24.4,30
20151201|2015-09-03 04:30,3,24.6,24.6,24.6,24.6,10
20151201|2015-09-03 05:30,3,24.6,24.7,24.6,24.7,20
20151201|2015-09-03 06:00,3,24.65,24.65,24.65,24.65,49
20151201|2015-09-03 06:30,3,24.7,24.7,24.7,24.7,4
20151201|2015-09-03 07:00,3,24.7,24.8,24.65,24.65,41
20151201|2015-09-03 07:30,3,24.65,24.65,24.3,24.3,14
20151201|2015-09-03 08:00,3,24.4,24.5,24.4,24.5,331
20151201|2015-09-03 08:30,3,24.45,24.55,24.45,24.55,46
20151201|2015-09-03 09:00,3,24.55,24.55,24.45,24.45,220
20151201|2015-09-03 09:30,3,24.45,24.5,24.35,24.35,67
20151201|2015-09-03 10:00,3,24.4,24.55,24.25,24.55,537
20151201|2015-09-03 10:30,3,24.5,24.5,24.35,24.35,125
20151201|2015-09-03 11:00,3,24.4,24.4,24.4,24.4,27
20151201|2015-09-03 12:00,3,24.75,24.8,24.65,24.65,11
20151201|2015-09-03 12:30,3,24.75,24.9,24.75,24.9,19
20151201|2015-09-03 13:00,3,24.9,25.05,24.9,24.95,67
20151201|2015-09-03 13:30,3,25,25,25,25,3
20151201|2015-09-03 14:00,3,24.9,24.9,24.9,24.9,1
20151201|2015-09-04 02:00,4,25.1,25.1,25.1,25.1,21
20151201|2015-09-04 03:00,4,25.5,25.6,25.5,25.55,32
20151201|2015-09-04 03:30,4,25.5,25.55,25.5,25.55,63
20151201|2015-09-04 04:00,4,25.65,25.65,25.6,25.6,240
20151201|2015-09-04 04:30,4,25.5,25.55,25.5,25.55,52
20151201|2015-09-04 05:00,4,25.65,25.8,25.55,25.7,244
20151201|2015-09-04 05:30,4,25.8,25.8,25.8,25.8,59
20151201|2015-09-04 06:00,4,25.85,26,25.85,26,108
20151201|2015-09-04 07:00,4,25.9,25.9,25.7,25.8,46
20151201|2015-09-04 07:30,4,25.55,26.1,25.55,26.1,121
20151201|2015-09-04 08:00,4,26.1,26.1,25.95,25.95,54
20151201|2015-09-04 08:30,4,26,26,25.85,25.85,48
20151201|2015-09-04 09:00,4,25.95,25.95,25.85,25.85,16
20151201|2015-09-04 09:30,4,25.85,26,25.85,25.95,242
20151201|2015-09-04 10:00,4,26,26.15,25.95,26.15,345
20151201|2015-09-04 10:30,4,26.15,26.2,26.1,26.1,29
20151201|2015-09-04 11:00,4,26.1,26.25,26.1,26.25,119
20151201|2015-09-04 12:00,4,26.25,26.25,26.25,26.25,1
20151201|2015-09-04 12:30,4,26.35,26.35,26.35,26.35,9
20151201|2015-09-04 13:00,4,26.45,26.5,26.45,26.5,2
20151201|2015-09-04 14:30,4,26.1,26.15,26.1,26.15,51
20151201|2015-09-07 02:00,7,25.8,25.8,25.8,25.8,27
20151201|2015-09-07 02:30,7,25.75,25.75,25.7,25.75,55
20151201|2015-09-07 03:00,7,25.8,25.8,25.8,25.8,12
20151201|2015-09-07 04:00,7,26,26.05,26,26.05,25
20151201|2015-09-07 05:00,7,26.15,26.15,26.15,26.15,8
20151201|2015-09-07 07:30,7,26,26,26,26,368
20151201|2015-09-07 08:00,7,26.1,26.1,26.1,26.1,200
20151201|2015-09-07 08:30,7,26.1,26.1,26.05,26.1,201
20151201|2015-09-07 09:00,7,26.2,26.2,26.05,26.2,855
20151201|2015-09-07 09:30,7,26.1,26.1,26.1,26.1,200
20151201|2015-09-07 10:00,7,26.15,26.15,26.15,26.15,14
20151201|2015-09-07 10:30,7,26.05,26.2,26.05,26.2,8
20151201|2015-09-08 02:30,8,25.65,25.65,25.45,25.55,117
20151201|2015-09-08 03:30,8,25.55,25.6,25.5,25.5,296
20151201|2015-09-08 04:00,8,25.5,25.55,25.4,25.55,255
20151201|2015-09-08 04:30,8,25.45,25.45,25.45,25.45,8
20151201|2015-09-08 05:00,8,25.5,25.5,25.5,25.5,1
20151201|2015-09-08 05:30,8,25.55,25.55,25.45,25.45,2
20151201|2015-09-08 06:00,8,25.5,25.65,25.5,25.65,9
20151201|2015-09-08 06:30,8,25.65,25.7,25.65,25.7,221
20151201|2015-09-08 07:00,8,25.8,25.8,25.8,25.8,1
20151201|2015-09-08 07:30,8,25.65,25.65,25.65,25.65,17
20151201|2015-09-08 08:00,8,25.7,25.7,25.65,25.65,241
20151201|2015-09-08 08:30,8,25.6,25.7,25.5,25.5,33
20151201|2015-09-08 09:00,8,25.6,25.6,25.5,25.5,51
20151201|2015-09-08 09:30,8,25.5,25.7,25.5,25.65,363
20151201|2015-09-08 10:00,8,25.6,25.7,25.5,25.5,344
20151201|2015-09-08 10:30,8,25.55,25.65,25.55,25.65,50
20151201|2015-09-08 11:00,8,25.5,25.5,25.5,25.5,12
20151201|2015-09-08 11:30,8,25.45,25.45,25.45,25.45,5
20151201|2015-09-08 13:30,8,25.4,25.4,25.35,25.35,10
20151201|2015-09-08 14:00,8,25.35,25.35,25.3,25.35,13
20151201|2015-09-08 14:30,8,25.2,25.2,25.15,25.15,6
20151201|2015-09-09 02:00,9,24.9,24.9,24.7,24.7,363
20151201|2015-09-09 02:30,9,24.7,24.75,24.65,24.7,171
20151201|2015-09-09 03:00,9,24.65,24.8,24.65,24.75,39
20151201|2015-09-09 03:30,9,24.7,24.8,24.7,24.8,28
20151201|2015-09-09 04:00,9,24.8,24.8,24.8,24.8,6
20151201|2015-09-09 04:30,9,24.7,24.75,24.65,24.75,38
20151201|2015-09-09 05:00,9,24.8,24.8,24.8,24.8,39
20151201|2015-09-09 05:30,9,24.85,24.85,24.85,24.85,2
20151201|2015-09-09 06:30,9,24.65,24.65,24.65,24.65,108
20151201|2015-09-09 07:00,9,24.7,24.7,24.7,24.7,11
20151201|2015-09-09 07:30,9,24.65,24.65,24.5,24.5,94
20151201|2015-09-09 08:00,9,24.4,24.5,24.4,24.5,67
20151201|2015-09-09 08:30,9,24.55,24.55,24.5,24.55,16
20151201|2015-09-09 09:00,9,24.6,24.65,24.6,24.65,14
20151201|2015-09-09 09:30,9,24.65,24.75,24.65,24.7,46
20151201|2015-09-09 10:00,9,24.75,24.75,24.6,24.65,123
20151201|2015-09-09 10:30,9,24.7,24.7,24.7,24.7,2
20151201|2015-09-09 11:30,9,24.5,24.55,24.5,24.55,9
20151201|2015-09-09 12:30,9,24.95,24.95,24.95,24.95,21
20151201|2015-09-09 13:00,9,25,25.1,25,25.1,38
20151201|2015-09-09 13:30,9,25.25,25.25,25.2,25.2,9
20151201|2015-09-09 14:00,9,25,25,25,25,5
20151201|2015-09-09 14:30,9,25.45,25.45,25.25,25.25,51
20151201|2015-09-10 02:00,10,25.1,25.1,24.25,24.4,537
20151201|2015-09-10 02:30,10,24.65,24.7,24.4,24.45,357
20151201|2015-09-10 03:00,10,24.4,24.9,24.4,24.9,182
20151201|2015-09-10 03:30,10,24.9,24.9,24.9,24.9,3
20151201|2015-09-10 04:00,10,24.9,24.95,24.9,24.9,40
20151201|2015-09-10 04:30,10,24.85,24.85,24.7,24.7,15
20151201|2015-09-10 05:00,10,24.85,24.85,24.8,24.8,103
20151201|2015-09-10 05:30,10,24.85,24.85,24.85,24.85,8
20151201|2015-09-10 06:30,10,25,25.1,25,25.1,80
20151201|2015-09-10 07:00,10,25.2,25.25,25.2,25.25,51
20151201|2015-09-10 07:30,10,25.35,25.6,25.35,25.45,105
20151201|2015-09-10 08:00,10,25.5,25.5,25.45,25.45,30
20151201|2015-09-10 08:30,10,25.45,25.45,25.25,25.35,184
20151201|2015-09-10 09:00,10,25.45,25.6,25.45,25.6,177
20151201|2015-09-10 09:30,10,25.3,25.3,25.05,25.1,4
20151201|2015-09-10 10:00,10,25.35,25.35,25.25,25.3,279
20151201|2015-09-10 11:00,10,25,25,24.95,25,254
20151201|2015-09-10 11:30,10,25.1,25.15,25.1,25.15,6
20151201|2015-09-10 12:00,10,25,25,25,25,100
20151201|2015-09-10 13:00,10,24.75,24.75,24.75,24.75,2
20151201|2015-09-10 13:30,10,24.8,25,24.8,25,12
20151201|2015-09-10 14:00,10,25.15,25.15,25.15,25.15,4
20151201|2015-09-10 14:30,10,25.05,25.05,24.8,24.8,17
20151201|2015-09-11 02:30,11,25,25,25,25,3
20151201|2015-09-11 03:30,11,24.95,25.05,24.95,25.05,127
20151201|2015-09-11 04:00,11,25.05,25.05,25.05,25.05,90
20151201|2015-09-11 04:30,11,25.05,25.05,25.05,25.05,45
20151201|2015-09-11 05:00,11,25.05,25.2,25.05,25.15,16
20151201|2015-09-11 07:30,11,25,25.15,25,25.15,91
20151201|2015-09-11 08:30,11,25.15,25.15,24.85,24.85,162
20151201|2015-09-11 09:00,11,25,25.05,24.85,24.85,41
20151201|2015-09-11 09:30,11,24.9,24.9,24.9,24.9,2
20151201|2015-09-11 10:00,11,25,25.05,24.85,24.9,228
20151201|2015-09-11 10:30,11,24.95,24.95,24.9,24.9,105
20151201|2015-09-11 12:00,11,24.8,24.9,24.8,24.9,12
20151201|2015-09-11 13:00,11,24.85,24.85,24.85,24.85,10
20151201|2015-09-11 14:00,11,24.75,24.75,24.75,24.75,1
20151201|2015-09-11 14:30,11,24.65,24.65,24.6,24.6,3
20151201|2015-09-14 02:00,14,24.95,24.95,24.8,24.85,48
20151201|2015-09-14 02:30,14,24.75,24.85,24.65,24.75,81
20151201|2015-09-14 03:30,14,24.8,24.9,24.8,24.9,89
20151201|2015-09-14 04:00,14,24.85,24.85,24.85,24.85,17
20151201|2015-09-14 04:30,14,24.85,24.85,24.85,24.85,10
20151201|2015-09-14 05:00,14,24.8,24.8,24.75,24.75,33
20151201|2015-09-14 06:30,14,24.85,24.95,24.85,24.95,245
20151201|2015-09-14 07:00,14,24.95,24.95,24.9,24.95,239
20151201|2015-09-14 07:30,14,24.9,24.9,24.9,24.9,10
20151201|2015-09-14 08:00,14,24.9,24.9,24.85,24.85,22
20151201|2015-09-14 08:30,14,24.9,25.1,24.9,25.05,118
20151201|2015-09-14 09:30,14,25,25,24.7,24.8,41
20151201|2015-09-14 10:00,14,24.75,24.95,24.75,24.95,1030
20151201|2015-09-14 10:30,14,24.95,24.95,24.9,24.95,417
20151201|2015-09-14 11:00,14,24.9,24.95,24.9,24.95,15
20151201|2015-09-14 12:30,14,24.9,24.9,24.9,24.9,5
20151201|2015-09-14 13:30,14,24.9,24.9,24.8,24.8,9
20151201|2015-09-15 02:30,15,24.85,24.85,24.85,24.85,9
20151201|2015-09-15 03:00,15,25.05,25.05,25.05,25.05,109
20151201|2015-09-15 03:30,15,25,25,25,25,8
20151201|2015-09-15 04:00,15,25,25.1,25,25.05,17
20151201|2015-09-15 04:30,15,25,25,25,25,20
20151201|2015-09-15 06:00,15,24.65,24.65,24.6,24.6,14
20151201|2015-09-15 07:00,15,24.8,24.8,24.8,24.8,10
20151201|2015-09-15 08:00,15,24.55,24.55,24.55,24.55,1
20151201|2015-09-15 08:30,15,24.6,24.6,24.5,24.5,182
20151201|2015-09-15 09:00,15,24.5,24.5,24.45,24.45,245
20151201|2015-09-15 09:30,15,24.35,24.35,24.2,24.25,159
20151201|2015-09-15 10:00,15,24.25,24.35,24.25,24.3,238
20151201|2015-09-15 10:30,15,24.4,24.4,24.35,24.35,50
20151201|2015-09-15 11:00,15,24.3,24.3,24,24,246
20151201|2015-09-15 11:30,15,24,24,24,24,5
20151201|2015-09-15 12:00,15,23.95,23.95,23.9,23.95,110
20151201|2015-09-15 12:30,15,23.8,23.9,23.75,23.85,273
20151201|2015-09-15 13:00,15,23.85,23.85,23.75,23.75,13
20151201|2015-09-15 13:30,15,23.7,23.7,23.55,23.55,9
20151201|2015-09-15 14:30,15,23.4,23.4,23.4,23.4,21
20151201|2015-09-16 02:00,16,23.3,23.3,23.05,23.3,105
20151201|2015-09-16 02:30,16,23.3,23.3,23.15,23.3,342
20151201|2015-09-16 03:00,16,23.3,23.3,23.25,23.3,84
20151201|2015-09-16 03:30,16,23.2,23.3,23.2,23.3,13
20151201|2015-09-16 04:00,16,23.2,23.2,23.15,23.15,17
20151201|2015-09-16 04:30,16,23.25,23.25,23.25,23.25,3
20151201|2015-09-16 06:30,16,23.1,23.1,23.1,23.1,4
20151201|2015-09-16 07:00,16,23.1,23.1,23.1,23.1,1
20151201|2015-09-16 07:30,16,23.05,23.2,23.05,23.2,65
20151201|2015-09-16 08:00,16,23.15,23.15,22.85,22.85,297
20151201|2015-09-16 08:30,16,22.95,22.95,22.75,22.95,112
20151201|2015-09-16 09:00,16,23.05,23.05,22.95,22.95,130
20151201|2015-09-16 09:30,16,22.95,22.95,22.85,22.85,164
20151201|2015-09-16 10:00,16,22.85,22.85,22.6,22.6,257
20151201|2015-09-16 10:30,16,22.6,22.6,22.55,22.55,43
20151201|2015-09-16 11:00,16,22.65,22.65,22.65,22.65,29
20151201|2015-09-16 12:00,16,22.65,22.85,22.65,22.85,31
20151201|2015-09-16 12:30,16,22.95,22.95,22.8,22.8,17
20151201|2015-09-16 13:30,16,22.75,22.75,22.75,22.75,4
20151201|2015-09-16 14:00,16,22.7,22.7,22.5,22.5,28
20151201|2015-09-16 14:30,16,22.5,22.5,22.45,22.45,18
20151201|2015-09-17 02:30,17,22.55,22.55,22.4,22.45,58
20151201|2015-09-17 03:00,17,22.55,22.55,22.55,22.55,3
20151201|2015-09-17 03:30,17,22.5,22.5,22.5,22.5,13
20151201|2015-09-17 04:00,17,22.5,22.55,22.5,22.55,260
20151201|2015-09-17 04:30,17,22.55,22.55,22.55,22.55,65
20151201|2015-09-17 05:30,17,22.5,22.5,22.5,22.5,12
20151201|2015-09-17 06:30,17,22.45,22.5,22.45,22.45,70
20151201|2015-09-17 07:00,17,22.5,22.5,22.4,22.45,46
20151201|2015-09-17 07:30,17,22.4,22.5,22.4,22.5,35
20151201|2015-09-17 08:00,17,22.5,22.5,22.4,22.4,2025
20151201|2015-09-17 08:30,17,22.55,22.55,22.45,22.5,175
20151201|2015-09-17 09:00,17,22.5,22.5,22.4,22.5,97
20151201|2015-09-17 09:30,17,22.5,22.55,22.4,22.4,122
20151201|2015-09-17 10:00,17,22.35,22.35,22.2,22.25,247
20151201|2015-09-17 10:30,17,22.25,22.3,22.15,22.3,576
20151201|2015-09-17 12:00,17,22.2,22.2,22.2,22.2,34
20151201|2015-09-17 13:00,17,22.15,22.15,21.9,22.05,120
20151201|2015-09-17 13:30,17,21.9,21.9,21.4,21.45,64
20151201|2015-09-17 14:00,17,21.35,21.85,21.3,21.85,46
20151201|2015-09-17 14:30,17,22,22.15,22,22.15,12
20151201|2015-09-18 02:00,18,22.5,22.7,22.5,22.7,73
20151201|2015-09-18 02:30,18,22.4,22.4,22.4,22.4,7
20151201|2015-09-18 03:00,18,22.1,22.1,22.1,22.1,4
20151201|2015-09-18 03:30,18,22.2,22.45,22.2,22.45,353
20151201|2015-09-18 04:00,18,22.45,22.45,22.45,22.45,3
20151201|2015-09-18 04:30,18,22.35,22.65,22.35,22.65,5
20151201|2015-09-18 05:00,18,22.7,22.8,22.65,22.75,63
20151201|2015-09-18 05:30,18,22.85,22.85,22.75,22.75,59
20151201|2015-09-18 06:00,18,22.8,22.8,22.75,22.75,41
20151201|2015-09-18 06:30,18,22.7,22.7,22.7,22.7,71
20151201|2015-09-18 07:00,18,22.75,22.75,22.75,22.75,5
20151201|2015-09-18 07:30,18,22.85,22.95,22.85,22.95,8
20151201|2015-09-18 08:00,18,23.1,23.2,23.05,23.05,105
20151201|2015-09-18 08:30,18,23.05,23.1,23,23.05,141
20151201|2015-09-18 09:00,18,23,23.05,22.9,22.9,156
20151201|2015-09-18 09:30,18,23,23.1,22.95,23,22
20151201|2015-09-18 10:00,18,22.95,23.05,22.95,22.95,149
20151201|2015-09-18 10:30,18,23.1,23.1,22.9,22.9,72
20151201|2015-09-18 11:00,18,23.1,23.2,23.1,23.1,26
20151201|2015-09-18 11:30,18,23.2,23.2,23,23,9
20151201|2015-09-18 12:00,18,22.95,22.95,22.95,22.95,26
20151201|2015-09-18 13:00,18,23,23.05,23,23.05,9
20151201|2015-09-18 13:30,18,23,23.2,23,23.2,104
20151201|2015-09-18 14:00,18,23.35,23.5,23.35,23.5,51
20151201|2015-09-18 14:30,18,23.5,23.7,23.35,23.35,116
20151201|2015-09-21 02:00,21,23.2,23.2,23.1,23.1,207
20151201|2015-09-21 02:30,21,23.2,23.25,23.15,23.25,73
20151201|2015-09-21 03:00,21,23.3,23.3,23.25,23.25,17
20151201|2015-09-21 03:30,21,23,23,23,23,70
20151201|2015-09-21 05:30,21,23,23,23,23,6
20151201|2015-09-21 06:00,21,22.95,23,22.9,23,5
20151201|2015-09-21 06:30,21,22.95,22.95,22.8,22.8,105
20151201|2015-09-21 07:00,21,22.8,22.8,22.8,22.8,1
20151201|2015-09-21 07:30,21,22.85,22.95,22.85,22.9,3
20151201|2015-09-21 08:00,21,22.95,23.1,22.95,23.1,23
20151201|2015-09-21 08:30,21,23,23,22.9,22.9,59
20151201|2015-09-21 09:00,21,23.05,23.05,23.05,23.05,1
20151201|2015-09-21 09:30,21,22.8,22.9,22.8,22.9,361
20151201|2015-09-21 10:00,21,22.9,22.95,22.85,22.85,927
20151201|2015-09-21 10:30,21,22.85,23.05,22.85,23.05,137
20151201|2015-09-21 11:00,21,23.2,23.2,23.15,23.2,35
20151201|2015-09-21 12:00,21,23.3,23.3,23.25,23.25,6
20151201|2015-09-21 12:30,21,23.3,23.3,23.1,23.1,7
20151201|2015-09-21 13:00,21,23.3,23.3,23.3,23.3,7
20151201|2015-09-21 13:30,21,23.35,23.35,23,23,105
20151201|2015-09-22 02:00,22,23.1,23.15,23.1,23.15,25
20151201|2015-09-22 02:30,22,23.1,23.4,22.95,23.2,248
20151201|2015-09-22 03:00,22,23.35,23.65,23.15,23.5,431
20151201|2015-09-22 03:30,22,23.4,23.45,23.3,23.45,52
20151201|2015-09-22 04:00,22,23.45,23.75,23.45,23.75,45
20151201|2015-09-22 05:00,22,24,24.1,23.95,23.95,41
20151201|2015-09-22 05:30,22,23.9,23.9,23.75,23.85,17
20151201|2015-09-22 06:00,22,23.85,24,23.8,23.85,40
20151201|2015-09-22 06:30,22,23.75,23.75,23.7,23.7,2
20151201|2015-09-22 07:00,22,23.8,23.85,23.6,23.7,613
20151201|2015-09-22 07:30,22,23.85,23.9,23.6,23.6,274
20151201|2015-09-22 08:00,22,23.6,23.6,23.6,23.6,10
20151201|2015-09-22 08:30,22,23.6,23.75,23.55,23.75,55
20151201|2015-09-22 09:00,22,23.65,23.7,23.55,23.7,219
20151201|2015-09-22 09:30,22,23.75,24.05,23.7,23.8,903
20151201|2015-09-22 10:00,22,23.85,23.95,23.75,23.85,1321
20151201|2015-09-22 10:30,22,23.85,23.95,23.8,23.85,306
20151201|2015-09-22 11:00,22,23.85,24.05,23.85,24.05,680
20151201|2015-09-22 11:30,22,23.95,24.1,23.9,24.05,687
20151201|2015-09-22 12:00,22,24.05,24.1,24,24.05,33
20151201|2015-09-22 12:30,22,24.05,24.25,24.05,24.2,128
20151201|2015-09-22 13:00,22,24.2,24.35,24.2,24.3,25
20151201|2015-09-22 13:30,22,24.3,24.3,24.3,24.3,5
20151201|2015-09-22 14:00,22,24.4,24.4,24.05,24.05,57
20151201|2015-09-22 14:30,22,24,24,23.7,23.7,154
20151201|2015-09-22 15:00,22,23.2,23.2,23.2,23.2,11
20151201|2015-09-23 02:00,23,23.8,23.8,23.8,23.8,11
20151201|2015-09-23 02:30,23,23.85,23.85,23.8,23.8,17
20151201|2015-09-23 03:00,23,23.85,23.9,23.8,23.8,18
20151201|2015-09-23 03:30,23,23.7,23.7,23.6,23.65,14
20151201|2015-09-23 04:00,23,23.6,23.7,23.6,23.6,101
20151201|2015-09-23 04:30,23,23.6,23.65,23.5,23.5,14
20151201|2015-09-23 05:00,23,23.55,23.6,23.55,23.6,53
20151201|2015-09-23 06:30,23,23.6,23.65,23.6,23.65,31
20151201|2015-09-23 07:00,23,23.65,23.65,23.65,23.65,116
20151201|2015-09-23 07:30,23,23.6,23.65,23.6,23.6,12
20151201|2015-09-23 08:00,23,23.65,23.85,23.65,23.8,437
20151201|2015-09-23 08:30,23,23.65,23.85,23.6,23.75,1447
20151201|2015-09-23 09:00,23,23.7,23.8,23.65,23.65,317
20151201|2015-09-23 09:30,23,23.5,23.65,23.5,23.6,316
20151201|2015-09-23 10:00,23,23.6,23.8,23.6,23.8,71
20151201|2015-09-23 10:30,23,23.8,24,23.75,23.95,37
20151201|2015-09-23 12:00,23,23.6,23.75,23.6,23.75,219
20151201|2015-09-23 12:30,23,23.75,23.75,23.7,23.7,26
20151201|2015-09-23 13:00,23,23.45,23.45,23.45,23.45,12
20151201|2015-09-23 14:00,23,23.7,23.75,23.7,23.75,7
20151201|2015-09-24 02:00,24,23.9,24,23.9,24,15
20151201|2015-09-24 02:30,24,23.95,23.95,23.8,23.85,54
20151201|2015-09-24 03:00,24,23.8,23.8,23.5,23.55,47
20151201|2015-09-24 03:30,24,23.6,23.8,23.6,23.8,71
20151201|2015-09-24 04:00,24,23.8,24,23.8,23.95,242
20151201|2015-09-24 04:30,24,23.95,23.95,23.95,23.95,3
20151201|2015-09-24 05:00,24,23.9,24,23.9,24,8
20151201|2015-09-24 05:30,24,24.3,24.3,24.25,24.25,32
20151201|2015-09-24 06:00,24,24.3,24.45,24.3,24.45,182
20151201|2015-09-24 07:00,24,24.4,24.5,24.4,24.5,124
20151201|2015-09-24 07:30,24,24.45,24.45,24.4,24.4,84
20151201|2015-09-24 08:00,24,24.45,24.5,24.4,24.4,150
20151201|2015-09-24 08:30,24,24.35,24.55,24.35,24.5,28
20151201|2015-09-24 09:00,24,24.5,24.65,24.5,24.6,23
20151201|2015-09-24 09:30,24,24.5,24.8,24.5,24.75,161
20151201|2015-09-24 10:00,24,24.75,24.75,24.5,24.55,115
20151201|2015-09-24 10:30,24,24.5,24.6,24.5,24.6,135
20151201|2015-09-24 11:00,24,24.55,24.55,24.45,24.45,67
20151201|2015-09-24 11:30,24,24.55,24.65,24.55,24.55,17
20151201|2015-09-24 12:00,24,24.55,24.55,24.55,24.55,5
20151201|2015-09-24 12:30,24,24.5,24.5,24.4,24.4,9
20151201|2015-09-24 13:00,24,24.4,24.4,24.3,24.3,13
20151201|2015-09-24 13:30,24,24.2,24.2,24.15,24.15,2
20151201|2015-09-24 14:00,24,24.05,24.05,24.05,24.05,5
20151201|2015-09-24 14:30,24,23.9,23.9,23.9,23.9,6
20151201|2015-09-25 02:00,25,23.8,23.8,23.55,23.55,73
20151201|2015-09-25 02:30,25,23.55,23.55,23.35,23.5,31
20151201|2015-09-25 03:00,25,23.7,23.7,23.7,23.7,1
20151201|2015-09-25 03:30,25,23.6,23.7,23.6,23.6,654
20151201|2015-09-25 04:30,25,23.6,23.6,23.6,23.6,5
20151201|2015-09-25 06:00,25,23.75,23.75,23.75,23.75,2
20151201|2015-09-25 06:30,25,23.7,23.7,23.7,23.7,1
20151201|2015-09-25 07:00,25,23.55,23.7,23.55,23.7,5
20151201|2015-09-25 07:30,25,23.65,23.7,23.5,23.55,30
20151201|2015-09-25 08:00,25,23.65,23.65,23.65,23.65,2
20151201|2015-09-25 08:30,25,23.65,23.75,23.65,23.75,15
20151201|2015-09-25 09:30,25,23.75,23.75,23.55,23.55,277
20151201|2015-09-25 10:00,25,23.6,23.7,23.55,23.7,60
20151201|2015-09-25 10:30,25,23.75,23.75,23.7,23.7,67
20151201|2015-09-25 11:00,25,23.7,23.75,23.7,23.75,113
20151201|2015-09-25 11:30,25,23.8,24,23.8,23.95,296
20151201|2015-09-25 12:00,25,23.8,23.8,23.75,23.75,51
20151201|2015-09-25 13:00,25,23.75,23.75,23.75,23.75,5
20151201|2015-09-25 13:30,25,23.95,24.4,23.95,24.4,96
20151201|2015-09-25 14:00,25,24.4,24.7,24.4,24.7,25
20151201|2015-09-28 02:00,28,24,24.6,23.95,24.3,85
20151201|2015-09-28 02:30,28,24.3,24.4,24.2,24.4,188
20151201|2015-09-28 03:00,28,24.4,24.4,24.35,24.35,10
20151201|2015-09-28 03:30,28,24.45,24.7,24.45,24.7,15
20151201|2015-09-28 04:00,28,24.65,24.65,24.65,24.65,8
20151201|2015-09-28 04:30,28,24.75,24.8,24.75,24.8,35
20151201|2015-09-28 05:00,28,24.8,24.9,24.8,24.9,100
20151201|2015-09-28 05:30,28,25,25,24.95,24.95,24
20151201|2015-09-28 06:00,28,24.95,25.05,24.95,24.95,14
20151201|2015-09-28 06:30,28,25.1,25.1,25.1,25.1,1
20151201|2015-09-28 07:00,28,25.1,25.15,25.1,25.1,40
20151201|2015-09-28 07:30,28,25,25.15,25,25.05,77
20151201|2015-09-28 08:00,28,25.05,25.05,24.9,24.95,79
20151201|2015-09-28 08:30,28,24.9,25.2,24.85,25.15,136
20151201|2015-09-28 09:00,28,25.25,25.45,25.25,25.3,71
20151201|2015-09-28 09:30,28,25.35,25.4,25.3,25.3,345
20151201|2015-09-28 10:00,28,25.3,25.3,25.1,25.15,378
20151201|2015-09-28 10:30,28,25.15,25.3,25.1,25.15,46
20151201|2015-09-28 11:00,28,25.35,25.35,25.35,25.35,1
20151201|2015-09-28 11:30,28,25.35,25.35,25.35,25.35,4
20151201|2015-09-28 12:00,28,25.3,25.3,25.3,25.3,10
20151201|2015-09-28 12:30,28,25.3,25.4,25.3,25.4,7
20151201|2015-09-28 13:00,28,25.55,25.55,25.55,25.55,15
20151201|2015-09-28 13:30,28,25.45,25.45,25.45,25.45,5
20151201|2015-09-28 14:30,28,25.2,25.2,25.2,25.2,10
20151201|2015-09-29 02:00,29,25.3,25.45,25.3,25.4,268
20151201|2015-09-29 02:30,29,25.4,25.5,25.35,25.45,199
20151201|2015-09-29 03:00,29,25.45,25.5,25.35,25.4,531
20151201|2015-09-29 03:30,29,25.4,25.4,25.15,25.15,392
20151201|2015-09-29 04:00,29,25.1,25.5,25.1,25.5,651
20151201|2015-09-29 04:30,29,25.45,25.45,25.35,25.45,139
20151201|2015-09-29 05:00,29,25.35,25.35,25.15,25.15,577
20151201|2015-09-29 05:30,29,25.15,25.15,25.1,25.1,4
20151201|2015-09-29 06:00,29,25.1,25.25,25.1,25.25,8
20151201|2015-09-29 07:00,29,25.25,25.25,25.15,25.2,28
20151201|2015-09-29 08:00,29,25.2,25.4,25.2,25.4,66
20151201|2015-09-29 08:30,29,25.4,25.6,25.2,25.25,1490
20151201|2015-09-29 09:00,29,25.2,25.35,25.15,25.15,294
20151201|2015-09-29 09:30,29,25.15,25.3,25.05,25.2,146
20151201|2015-09-29 10:00,29,25.2,25.4,25.1,25.25,93
20151201|2015-09-29 10:30,29,25.3,25.4,25.25,25.35,51
20151201|2015-09-29 11:00,29,25.4,25.5,25.35,25.35,38
20151201|2015-09-29 11:30,29,25.5,25.5,25.5,25.5,10
20151201|2015-09-29 12:00,29,25.3,25.3,25.3,25.3,1
20151201|2015-09-29 12:30,29,25.1,25.2,25.1,25.2,2
20151201|2015-09-29 13:00,29,25.25,25.25,25.2,25.2,9
20151201|2015-09-29 14:00,29,25.5,25.5,25.5,25.5,41
20151201|2015-09-29 14:30,29,25.45,25.45,25.45,25.45,2
20151201|2015-09-30 02:00,30,24.65,24.65,24.45,24.55,103
20151201|2015-09-30 02:30,30,24.5,24.8,24.5,24.8,246
20151201|2015-09-30 03:00,30,24.9,24.9,24.9,24.9,7
20151201|2015-09-30 04:00,30,24.65,24.8,24.65,24.8,45
20151201|2015-09-30 04:30,30,24.8,24.8,24.7,24.75,189
20151201|2015-09-30 05:30,30,24.75,24.85,24.75,24.85,11
20151201|2015-09-30 06:00,30,24.9,24.9,24.8,24.8,26
20151201|2015-09-30 06:30,30,24.8,24.8,24.8,24.8,8
20151201|2015-09-30 07:00,30,24.8,24.8,24.75,24.8,6
20151201|2015-09-30 07:30,30,24.8,24.8,24.8,24.8,63
20151201|2015-09-30 08:00,30,24.8,24.8,24.6,24.7,512
20151201|2015-09-30 08:30,30,24.7,24.85,24.6,24.85,156
20151201|2015-09-30 09:00,30,24.8,24.8,24.7,24.75,17
20151201|2015-09-30 09:30,30,24.85,24.9,24.8,24.9,94
20151201|2015-09-30 10:00,30,24.85,24.95,24.85,24.85,31
20151201|2015-09-30 10:30,30,24.95,24.95,24.9,24.9,81
20151201|2015-09-30 11:00,30,24.9,25,24.9,25,31
20151201|2015-09-30 11:30,30,24.95,25.1,24.95,25.1,5
20151201|2015-09-30 12:00,30,25.05,25.05,25,25,8
20151201|2015-09-30 13:00,30,25,25,25,25,28
20151201|2015-09-30 14:30,30,24.75,24.75,24.65,24.65,19
20151201|2015-10-01 02:00,1,24.4,24.4,24.3,24.3,60
20151201|2015-10-01 02:30,1,24.4,24.4,24.35,24.4,52
20151201|2015-10-01 03:00,1,24.4,24.75,24.4,24.65,178
20151201|2015-10-01 03:30,1,24.8,24.85,24.65,24.85,119
20151201|2015-10-01 04:00,1,24.8,24.8,24.65,24.65,123
20151201|2015-10-01 04:30,1,24.7,24.75,24.7,24.75,2
20151201|2015-10-01 05:00,1,24.8,24.85,24.7,24.85,33
20151201|2015-10-01 05:30,1,24.95,24.95,24.75,24.75,47
20151201|2015-10-01 06:00,1,24.8,24.95,24.75,24.95,70
20151201|2015-10-01 07:00,1,25.1,25.1,25.1,25.1,1
20151201|2015-10-01 08:30,1,24.9,25.15,24.9,25.15,21
20151201|2015-10-01 09:00,1,25.2,25.2,24.95,25,19
20151201|2015-10-01 09:30,1,25.05,25.3,25.05,25.3,140
20151201|2015-10-01 10:00,1,25.4,25.4,25.25,25.3,99
20151201|2015-10-01 10:30,1,25.2,25.35,25.2,25.35,31
20151201|2015-10-01 11:00,1,25.35,25.35,25.25,25.25,59
20151201|2015-10-01 11:30,1,25.2,25.2,25.2,25.2,15
20151201|2015-10-01 12:30,1,25.15,25.15,25.15,25.15,2
20151201|2015-10-01 13:00,1,25.1,25.1,25.1,25.1,90
20151201|2015-10-01 13:30,1,25.1,25.15,25.1,25.15,5
20151201|2015-10-02 02:30,2,24.65,24.8,24.65,24.8,36
20151201|2015-10-02 03:00,2,24.75,24.8,24.7,24.7,111
20151201|2015-10-02 03:30,2,24.7,24.7,24.7,24.7,3
20151201|2015-10-02 04:00,2,24.65,24.65,24.5,24.5,396
20151201|2015-10-02 04:30,2,24.55,24.6,24.55,24.55,403
20151201|2015-10-02 05:00,2,24.55,24.55,24.55,24.55,30
20151201|2015-10-02 05:30,2,24.5,24.55,24.5,24.55,47
20151201|2015-10-02 06:00,2,24.55,24.6,24.55,24.6,330
20151201|2015-10-02 06:30,2,24.6,24.6,24.55,24.55,107
20151201|2015-10-02 07:00,2,24.5,24.65,24.5,24.55,23
20151201|2015-10-02 07:30,2,25,25.1,24.85,24.85,1136
20151201|2015-10-02 08:00,2,24.8,25.1,24.8,25.1,622
20151201|2015-10-02 08:30,2,25.05,25.15,24.95,24.95,247
20151201|2015-10-02 09:00,2,24.9,24.9,24.9,24.9,20
20151201|2015-10-02 09:30,2,24.95,25,24.75,24.75,127
20151201|2015-10-02 10:00,2,24.75,24.8,24.65,24.65,312
20151201|2015-10-02 10:30,2,24.7,24.8,24.7,24.8,91
20151201|2015-10-02 11:00,2,24.75,24.75,24.7,24.7,27
20151201|2015-10-02 11:30,2,24.65,24.7,24.65,24.65,39
20151201|2015-10-02 12:00,2,24.6,24.6,24.5,24.5,16
20151201|2015-10-02 12:30,2,24.55,24.6,24.55,24.6,7
20151201|2015-10-02 13:00,2,24.5,24.5,24.5,24.5,14
20151201|2015-10-02 13:30,2,24.3,24.3,24.3,24.3,8
20151201|2015-10-02 14:00,2,24.25,24.25,24.25,24.25,70
20151201|2015-10-05 02:00,5,23.9,24.05,23.7,23.7,126
20151201|2015-10-05 02:30,5,23.7,23.75,23.7,23.7,43
20151201|2015-10-05 03:00,5,23.7,23.85,23.7,23.8,55
20151201|2015-10-05 03:30,5,23.8,23.85,23.75,23.75,72
20151201|2015-10-05 04:00,5,23.8,23.8,23.7,23.8,93
20151201|2015-10-05 04:30,5,23.85,23.9,23.8,23.8,60
20151201|2015-10-05 05:00,5,23.8,23.8,23.8,23.8,128
20151201|2015-10-05 05:30,5,23.8,23.9,23.8,23.85,187
20151201|2015-10-05 06:00,5,23.9,23.9,23.8,23.85,78
20151201|2015-10-05 06:30,5,23.85,23.95,23.8,23.9,40
20151201|2015-10-05 07:00,5,23.9,24.1,23.9,24,43
20151201|2015-10-05 07:30,5,23.95,24,23.8,23.8,92
20151201|2015-10-05 08:00,5,23.8,23.8,23.75,23.75,24
20151201|2015-10-05 08:30,5,23.7,23.7,23.55,23.65,158
20151201|2015-10-05 09:00,5,23.7,23.7,23.6,23.65,37
20151201|2015-10-05 09:30,5,23.65,23.7,23.65,23.65,115
20151201|2015-10-05 10:00,5,23.7,23.7,23.6,23.7,302
20151201|2015-10-05 10:30,5,23.7,23.7,23.65,23.65,33
20151201|2015-10-05 11:00,5,23.55,23.55,23.5,23.5,92
20151201|2015-10-05 13:00,5,23.45,23.45,23.45,23.45,10
20151201|2015-10-05 14:30,5,23.2,23.2,23.2,23.2,2
20151201|2015-10-06 02:00,6,23.55,23.55,23.3,23.35,147
20151201|2015-10-06 02:30,6,23.5,23.55,23.5,23.55,220
20151201|2015-10-06 03:00,6,23.6,23.7,23.6,23.6,1037
20151201|2015-10-06 03:30,6,23.55,23.55,23.45,23.45,7
20151201|2015-10-06 04:00,6,23.4,23.45,23.4,23.45,15
20151201|2015-10-06 04:30,6,23.4,23.4,23.4,23.4,57
20151201|2015-10-06 05:00,6,23.4,23.4,23.4,23.4,12
20151201|2015-10-06 05:30,6,23.35,23.35,23.35,23.35,4
20151201|2015-10-06 06:00,6,23.45,23.45,23.35,23.35,3
20151201|2015-10-06 06:30,6,23.4,23.4,23.35,23.35,3
20151201|2015-10-06 07:00,6,23.35,23.35,23.35,23.35,1
20151201|2015-10-06 07:30,6,23.25,23.25,23.2,23.25,44
20151201|2015-10-06 08:00,6,23.25,23.25,23.1,23.1,134
20151201|2015-10-06 08:30,6,23.1,23.1,22.9,22.9,96
20151201|2015-10-06 09:00,6,22.9,23.1,22.9,23.1,454
20151201|2015-10-06 09:30,6,23.1,23.15,23,23.15,605
20151201|2015-10-06 10:00,6,23.15,23.15,22.9,22.95,592
20151201|2015-10-06 10:30,6,23.05,23.25,23.05,23.2,58
20151201|2015-10-06 11:00,6,23.3,23.3,23.25,23.25,33
20151201|2015-10-06 11:30,6,23.4,23.4,23.35,23.35,6
20151201|2015-10-06 12:00,6,23.3,23.3,23.2,23.2,11
20151201|2015-10-06 12:30,6,23.25,23.55,23.25,23.55,116
20151201|2015-10-06 13:00,6,23.4,23.4,23.3,23.3,5
20151201|2015-10-06 13:30,6,23.3,23.3,23.3,23.3,1
20151201|2015-10-07 02:00,7,23,23,22.9,23,237
20151201|2015-10-07 02:30,7,23,23,22.7,22.7,818
20151201|2015-10-07 03:00,7,22.7,22.85,22.7,22.75,456
20151201|2015-10-07 03:30,7,22.75,22.75,22.75,22.75,27
20151201|2015-10-07 04:30,7,22.75,22.75,22.75,22.75,9
20151201|2015-10-07 05:00,7,22.8,22.9,22.8,22.85,16
20151201|2015-10-07 07:30,7,22.85,22.85,22.85,22.85,2
20151201|2015-10-07 08:30,7,22.7,22.8,22.7,22.8,17
20151201|2015-10-07 09:00,7,22.75,22.75,22.65,22.7,9
20151201|2015-10-07 09:30,7,22.95,22.95,22.9,22.9,8
20151201|2015-10-07 10:00,7,22.95,23.25,22.95,23.25,51
20151201|2015-10-07 10:30,7,23.2,23.2,23.1,23.1,6
20151201|2015-10-07 11:00,7,23.1,23.25,23.1,23.25,61
20151201|2015-10-07 11:30,7,23.2,23.2,23.15,23.15,8
20151201|2015-10-07 12:00,7,23.2,23.2,23.05,23.05,4
20151201|2015-10-07 12:30,7,22.9,22.9,22.8,22.8,4
20151201|2015-10-07 13:00,7,22.8,22.8,22.8,22.8,1
20151201|2015-10-07 14:00,7,22.75,22.75,22.75,22.75,5
20151201|2015-10-08 02:00,8,22.9,23.25,22.9,23.25,173
20151201|2015-10-08 02:30,8,23.2,23.2,23.1,23.15,23
20151201|2015-10-08 03:00,8,23.1,23.15,23.05,23.15,12
20151201|2015-10-08 03:30,8,23.15,23.2,23.15,23.2,12
20151201|2015-10-08 04:00,8,23.2,23.2,23.15,23.15,23
20151201|2015-10-08 05:00,8,23,23,23,23,50
20151201|2015-10-08 06:30,8,23,23,23,23,1
20151201|2015-10-08 07:30,8,23.05,23.05,23.05,23.05,31
20151201|2015-10-08 08:00,8,23,23,22.9,22.9,202
20151201|2015-10-08 08:30,8,22.95,22.95,22.85,22.9,220
20151201|2015-10-08 09:00,8,22.85,22.95,22.85,22.95,111
20151201|2015-10-08 09:30,8,23,23,22.9,22.9,9
20151201|2015-10-08 10:00,8,22.95,22.95,22.8,22.8,101
20151201|2015-10-08 10:30,8,22.8,22.8,22.65,22.65,6
20151201|2015-10-08 11:00,8,22.65,22.65,22.55,22.65,7
20151201|2015-10-08 11:30,8,22.8,22.8,22.8,22.8,1
20151201|2015-10-08 12:00,8,22.7,22.7,22.7,22.7,4
20151201|2015-10-08 12:30,8,22.65,22.7,22.65,22.7,9
20151201|2015-10-08 13:00,8,22.6,22.6,22.6,22.6,1
20151201|2015-10-08 13:30,8,22.4,22.4,22.3,22.3,12
20151201|2015-10-08 14:00,8,22.1,22.1,21.9,21.9,51
20151201|2015-10-08 14:30,8,22,22.15,22,22.1,9
20151201|2015-10-09 02:00,9,22.45,22.45,22.25,22.3,107
20151201|2015-10-09 02:30,9,22.35,22.5,22.35,22.45,275
20151201|2015-10-09 03:00,9,22.55,22.55,22.5,22.5,10
20151201|2015-10-09 04:00,9,22.5,22.5,22.4,22.4,20
20151201|2015-10-09 05:00,9,22.4,22.4,22.4,22.4,3
20151201|2015-10-09 05:30,9,22.4,22.45,22.4,22.45,116
20151201|2015-10-09 06:00,9,22.45,22.5,22.4,22.4,25
20151201|2015-10-09 06:30,9,22.4,22.5,22.4,22.4,74
20151201|2015-10-09 07:00,9,22.4,22.5,22.4,22.4,33
20151201|2015-10-09 07:30,9,22.45,22.45,22.4,22.4,11
20151201|2015-10-09 08:00,9,22.45,22.6,22.45,22.55,75
20151201|2015-10-09 08:30,9,22.55,22.55,22.45,22.45,151
20151201|2015-10-09 09:00,9,22.55,22.65,22.55,22.65,546
20151201|2015-10-09 09:30,9,22.6,22.6,22.55,22.55,230
20151201|2015-10-09 10:00,9,22.5,22.55,22.35,22.45,483
20151201|2015-10-09 10:30,9,22.45,22.5,22.45,22.45,129
20151201|2015-10-09 11:00,9,22.45,22.5,22.45,22.5,7
20151201|2015-10-09 11:30,9,22.6,22.6,22.6,22.6,1
20151201|2015-10-09 12:30,9,22.55,22.55,22.55,22.55,10
20151201|2015-10-09 13:00,9,22.55,22.6,22.55,22.6,6
20151201|2015-10-09 14:30,9,22.3,22.3,22.3,22.3,1
20151201|2015-10-12 02:00,12,22.45,22.45,22.45,22.45,65
20151201|2015-10-12 02:30,12,22.35,22.35,22.35,22.35,4
20151201|2015-10-12 03:00,12,22.35,22.4,22.35,22.35,45
20151201|2015-10-12 03:30,12,22.35,22.4,22.35,22.4,28
20151201|2015-10-12 04:00,12,22.45,22.45,22.45,22.45,6
20151201|2015-10-12 04:30,12,22.5,22.5,22.4,22.4,27
20151201|2015-10-12 05:00,12,22.35,22.4,22.35,22.35,57
20151201|2015-10-12 06:00,12,22.35,22.35,22.35,22.35,7
20151201|2015-10-12 07:00,12,22.3,22.3,22.3,22.3,10
20151201|2015-10-12 07:30,12,22.3,22.3,22.3,22.3,20
20151201|2015-10-12 08:00,12,22.4,22.45,22.35,22.35,22
20151201|2015-10-12 08:30,12,22.35,22.45,22.35,22.35,53
20151201|2015-10-12 09:00,12,22.35,22.35,22.3,22.3,72
20151201|2015-10-12 09:30,12,22.3,22.35,22.3,22.3,47
20151201|2015-10-12 10:00,12,22.3,22.35,22.3,22.3,302
20151201|2015-10-12 10:30,12,22.3,22.3,22.25,22.25,159
20151201|2015-10-12 11:00,12,22.25,22.25,22.1,22.2,57
20151201|2015-10-12 11:30,12,22.2,22.25,22.2,22.25,9
20151201|2015-10-12 12:00,12,22.25,22.3,22.25,22.3,20
20151201|2015-10-12 12:30,12,22.25,22.25,22.2,22.2,6
20151201|2015-10-12 13:00,12,22.2,22.2,22.15,22.15,22
20151201|2015-10-12 13:30,12,22.15,22.15,22.1,22.15,74
20151201|2015-10-12 14:00,12,22.1,22.1,21.95,21.95,368
20151201|2015-10-12 14:30,12,21.95,21.95,21.95,21.95,6
20151201|2015-10-13 02:00,13,22.25,22.55,22.2,22.35,253
20151201|2015-10-13 02:30,13,22.3,22.35,22.25,22.35,86
20151201|2015-10-13 03:00,13,22.35,22.55,22.35,22.45,90
20151201|2015-10-13 03:30,13,22.5,22.55,22.3,22.3,111
20151201|2015-10-13 04:00,13,22.4,22.4,22.35,22.35,6
20151201|2015-10-13 05:30,13,22.4,22.4,22.4,22.4,21
20151201|2015-10-13 06:00,13,22.4,22.4,22.4,22.4,16
20151201|2015-10-13 06:30,13,22.4,22.4,22.4,22.4,2
20151201|2015-10-13 07:00,13,22.4,22.4,22.3,22.3,19
20151201|2015-10-13 07:30,13,22.5,22.5,22.5,22.5,15
20151201|2015-10-13 08:00,13,22.45,22.5,22.45,22.45,8
20151201|2015-10-13 08:30,13,22.55,22.6,22.35,22.4,405
20151201|2015-10-13 09:00,13,22.35,22.4,22.3,22.3,114
20151201|2015-10-13 09:30,13,22.3,22.4,22.25,22.25,29
20151201|2015-10-13 10:00,13,22.3,22.3,22.25,22.25,124
20151201|2015-10-13 10:30,13,22.3,22.35,22.25,22.35,103
20151201|2015-10-13 11:30,13,22.6,22.6,22.6,22.6,183
20151201|2015-10-13 12:00,13,22.65,22.65,22.5,22.5,373
20151201|2015-10-13 12:30,13,22.7,22.8,22.65,22.8,107
20151201|2015-10-13 13:00,13,22.75,22.8,22.75,22.8,5
20151201|2015-10-13 13:30,13,22.85,22.85,22.85,22.85,1
20151201|2015-10-13 14:30,13,23,23,23,23,1
20151201|2015-10-14 02:00,14,23,23.05,22.9,22.9,36
20151201|2015-10-14 02:30,14,22.9,22.9,22.8,22.85,35
20151201|2015-10-14 03:00,14,22.7,22.7,22.55,22.55,180
20151201|2015-10-14 03:30,14,22.55,22.75,22.55,22.65,63
20151201|2015-10-14 04:00,14,22.7,22.7,22.6,22.7,45
20151201|2015-10-14 04:30,14,22.7,22.7,22.55,22.6,27
20151201|2015-10-14 05:00,14,22.6,22.65,22.55,22.6,82
20151201|2015-10-14 05:30,14,22.6,22.65,22.6,22.6,37
20151201|2015-10-14 06:00,14,22.6,22.6,22.6,22.6,4
20151201|2015-10-14 06:30,14,22.55,22.55,22.55,22.55,4
20151201|2015-10-14 07:00,14,22.5,22.5,22.5,22.5,14
20151201|2015-10-14 07:30,14,22.55,22.6,22.55,22.6,102
20151201|2015-10-14 08:30,14,22.6,22.6,22.6,22.6,1
20151201|2015-10-14 09:00,14,22.55,22.7,22.55,22.7,204
20151201|2015-10-14 09:30,14,22.8,22.9,22.65,22.9,602
20151201|2015-10-14 10:00,14,22.8,23.05,22.8,22.9,129
20151201|2015-10-14 10:30,14,22.95,23.05,22.9,22.95,140
20151201|2015-10-14 11:00,14,23,23,23,23,5
20151201|2015-10-14 11:30,14,22.95,22.95,22.8,22.8,9
20151201|2015-10-14 12:00,14,22.85,22.9,22.85,22.9,9
20151201|2015-10-14 12:30,14,23,23,23,23,9
20151201|2015-10-14 13:00,14,23.1,23.15,23.1,23.15,11
20151201|2015-10-14 14:00,14,23,23,23,23,7
20151201|2015-10-14 14:30,14,23,23,23,23,3
20151201|2015-10-15 02:30,15,22.5,22.55,22.5,22.55,14
20151201|2015-10-15 03:00,15,22.6,22.6,22.45,22.5,23
20151201|2015-10-15 03:30,15,22.45,22.45,22.4,22.4,49
20151201|2015-10-15 04:00,15,22.4,22.45,22.35,22.4,75
20151201|2015-10-15 04:30,15,22.35,22.5,22.35,22.5,39
20151201|2015-10-15 05:30,15,22.5,22.5,22.5,22.5,6
20151201|2015-10-15 07:30,15,22.5,22.55,22.5,22.5,28
20151201|2015-10-15 08:30,15,22.55,22.55,22.45,22.55,71
20151201|2015-10-15 09:00,15,22.45,22.55,22.45,22.45,25
20151201|2015-10-15 09:30,15,22.55,22.55,22.4,22.4,40
20151201|2015-10-15 10:00,15,22.5,22.5,22.4,22.4,10
20151201|2015-10-15 10:30,15,22.45,22.65,22.45,22.65,8
20151201|2015-10-15 11:00,15,22.6,22.6,22.6,22.6,12
20151201|2015-10-15 11:30,15,22.4,22.4,22.4,22.4,5
20151201|2015-10-15 12:00,15,22.35,22.35,22.3,22.3,18
20151201|2015-10-15 12:30,15,22.3,22.3,22.3,22.3,114
20151201|2015-10-15 13:00,15,22.25,22.25,22.1,22.1,42
20151201|2015-10-15 13:30,15,22.05,22.05,22,22,16
20151201|2015-10-15 14:00,15,22,22,21.9,21.9,7
20151201|2015-10-16 02:00,16,21.8,22,21.6,21.6,365
20151201|2015-10-16 02:30,16,21.6,21.85,21.6,21.8,177
20151201|2015-10-16 03:00,16,21.8,21.8,21.8,21.8,21
20151201|2015-10-16 03:30,16,21.75,21.75,21.7,21.7,82
20151201|2015-10-16 04:30,16,21.75,21.75,21.7,21.7,9
20151201|2015-10-16 05:00,16,21.7,21.75,21.7,21.75,13
20151201|2015-10-16 05:30,16,21.8,21.85,21.8,21.85,13
20151201|2015-10-16 06:00,16,21.8,22,21.8,22,87
20151201|2015-10-16 07:00,16,22,22,21.95,21.95,260
20151201|2015-10-16 07:30,16,21.9,21.9,21.8,21.85,72
20151201|2015-10-16 08:00,16,21.85,21.85,21.85,21.85,56
20151201|2015-10-16 08:30,16,22,22,22,22,1
20151201|2015-10-16 09:00,16,22.05,22.1,22.05,22.1,8
20151201|2015-10-16 09:30,16,21.9,21.9,21.85,21.85,93
20151201|2015-10-16 10:00,16,21.85,21.85,21.75,21.85,82
20151201|2015-10-16 10:30,16,21.75,21.9,21.75,21.8,357
20151201|2015-10-16 11:00,16,21.75,21.9,21.75,21.9,114
20151201|2015-10-16 11:30,16,21.9,21.95,21.9,21.9,30
20151201|2015-10-16 12:00,16,21.9,21.95,21.9,21.95,11
20151201|2015-10-16 12:30,16,22,22.1,22,22.1,11
20151201|2015-10-16 13:00,16,22.15,22.15,22.05,22.05,11
20151201|2015-10-16 13:30,16,21.8,21.85,21.8,21.85,47
20151201|2015-10-16 14:30,16,21.75,21.75,21.75,21.75,5
20151201|2015-10-19 02:00,19,21.95,21.95,21.45,21.5,377
20151201|2015-10-19 02:30,19,21.55,21.55,21.5,21.5,61
20151201|2015-10-19 03:00,19,21.65,21.65,21.6,21.6,21
20151201|2015-10-19 03:30,19,21.6,21.6,21.5,21.55,38
20151201|2015-10-19 04:00,19,21.55,21.7,21.55,21.7,296
20151201|2015-10-19 04:30,19,21.7,21.7,21.7,21.7,100
20151201|2015-10-19 05:00,19,21.75,21.75,21.75,21.75,52
20151201|2015-10-19 05:30,19,21.8,21.8,21.8,21.8,18
20151201|2015-10-19 06:00,19,21.75,21.8,21.75,21.75,222
20151201|2015-10-19 06:30,19,21.8,21.8,21.8,21.8,100
20151201|2015-10-19 07:00,19,21.9,22.05,21.9,22,387
20151201|2015-10-19 07:30,19,22,22,22,22,105
20151201|2015-10-19 08:00,19,22,22,21.95,21.95,10
20151201|2015-10-19 08:30,19,21.95,21.95,21.7,21.7,598
20151201|2015-10-19 09:00,19,21.65,21.75,21.65,21.75,265
20151201|2015-10-19 09:30,19,21.8,21.8,21.75,21.8,440
20151201|2015-10-19 10:00,19,21.75,21.75,21.3,21.35,1107
20151201|2015-10-19 10:30,19,21.35,21.4,21.35,21.35,319
20151201|2015-10-19 11:00,19,21.35,21.4,21.35,21.4,68
20151201|2015-10-19 11:30,19,21.4,21.4,21.4,21.4,14
20151201|2015-10-19 12:00,19,21.35,21.35,21.35,21.35,1
20151201|2015-10-19 13:00,19,21.4,21.4,21.4,21.4,3
20151201|2015-10-19 13:30,19,21.35,21.35,21.35,21.35,7
20151201|2015-10-19 14:00,19,21.25,21.25,21.25,21.25,8
20151201|2015-10-19 14:30,19,21.25,21.25,21.25,21.25,2
20151201|2015-10-20 02:00,20,21.2,21.2,21,21.15,65
20151201|2015-10-20 02:30,20,21.25,21.25,21.2,21.2,491
20151201|2015-10-20 03:00,20,21.2,21.55,21.2,21.5,429
20151201|2015-10-20 03:30,20,21.55,21.7,21.5,21.7,94
20151201|2015-10-20 04:00,20,21.65,21.8,21.65,21.75,164
20151201|2015-10-20 04:30,20,21.65,21.65,21.5,21.5,113
20151201|2015-10-20 05:00,20,21.65,21.7,21.65,21.7,28
20151201|2015-10-20 05:30,20,21.75,21.8,21.65,21.65,48
20151201|2015-10-20 06:00,20,21.65,21.65,21.6,21.6,42
20151201|2015-10-20 06:30,20,21.55,21.6,21.55,21.6,9
20151201|2015-10-20 07:00,20,21.6,21.6,21.5,21.55,147
20151201|2015-10-20 07:30,20,21.5,21.55,21.5,21.55,112
20151201|2015-10-20 08:00,20,21.55,21.6,21.55,21.55,993
20151201|2015-10-20 08:30,20,21.55,21.65,21.55,21.6,28
20151201|2015-10-20 09:00,20,21.5,21.5,21.45,21.5,186
20151201|2015-10-20 09:30,20,21.5,21.5,21.35,21.35,142
20151201|2015-10-20 10:00,20,21.35,21.45,21.25,21.35,518
20151201|2015-10-20 10:30,20,21.3,21.35,21.3,21.3,173
20151201|2015-10-20 11:00,20,21.45,21.45,21.45,21.45,60
20151201|2015-10-20 11:30,20,21.4,21.5,21.4,21.4,257
20151201|2015-10-20 12:30,20,21.45,21.45,21.45,21.45,4
20151201|2015-10-20 13:00,20,21.45,21.45,21.45,21.45,1
20151201|2015-10-20 13:30,20,21.35,21.35,21.35,21.35,9
20151201|2015-10-20 14:00,20,21.4,21.45,21.4,21.45,7
20151201|2015-10-21 02:00,21,21.45,21.45,21.4,21.4,22
20151201|2015-10-21 02:30,21,21.35,21.6,21.35,21.45,95
20151201|2015-10-21 03:00,21,21.45,21.45,21.45,21.45,13
20151201|2015-10-21 03:30,21,21.5,21.5,21.45,21.45,14
20151201|2015-10-21 04:00,21,21.4,21.45,21.4,21.45,50
20151201|2015-10-21 04:30,21,21.4,21.4,21.35,21.35,64
20151201|2015-10-21 05:00,21,21.4,21.4,21.3,21.3,62
20151201|2015-10-21 05:30,21,21.2,21.2,21.2,21.2,10
20151201|2015-10-21 06:00,21,21.2,21.25,21.2,21.2,150
20151201|2015-10-21 06:30,21,21.2,21.2,21.2,21.2,22
20151201|2015-10-21 07:00,21,21.2,21.2,21.2,21.2,4
20151201|2015-10-21 07:30,21,21.2,21.2,21.15,21.15,36
20151201|2015-10-21 08:00,21,21.15,21.15,21.05,21.15,233
20151201|2015-10-21 08:30,21,21.2,21.35,21.2,21.3,713
20151201|2015-10-21 09:00,21,21.45,21.6,21.45,21.55,1147
20151201|2015-10-21 09:30,21,21.55,21.65,21.5,21.5,234
20151201|2015-10-21 10:00,21,21.5,21.55,21.35,21.35,71
20151201|2015-10-21 10:30,21,21.4,21.45,21.35,21.4,162
20151201|2015-10-21 11:00,21,21.4,21.4,21.4,21.4,2
20151201|2015-10-21 11:30,21,21.4,21.4,21.4,21.4,3
20151201|2015-10-21 12:00,21,21.65,21.65,21.6,21.65,19
20151201|2015-10-21 12:30,21,21.85,21.85,21.85,21.85,7
20151201|2015-10-21 13:30,21,21.55,21.55,21.55,21.55,4
20151201|2015-10-21 14:00,21,21.55,21.55,21.55,21.55,2
20151201|2015-10-21 14:30,21,21.85,22.1,21.85,22.1,16
20151201|2015-10-22 02:00,22,22,22.15,21.8,21.8,452
20151201|2015-10-22 02:30,22,21.7,21.8,21.7,21.75,64
20151201|2015-10-22 03:00,22,21.7,21.85,21.7,21.85,54
20151201|2015-10-22 03:30,22,21.85,21.95,21.85,21.9,968
20151201|2015-10-22 04:00,22,21.9,21.9,21.85,21.85,446
20151201|2015-10-22 05:00,22,21.85,21.85,21.85,21.85,4
20151201|2015-10-22 05:30,22,21.85,21.9,21.85,21.85,122
20151201|2015-10-22 06:00,22,21.75,21.75,21.7,21.7,114
20151201|2015-10-22 06:30,22,21.75,21.8,21.7,21.8,65
20151201|2015-10-22 07:00,22,21.7,21.7,21.55,21.55,332
20151201|2015-10-22 07:30,22,21.45,21.6,21.25,21.3,708
20151201|2015-10-22 08:00,22,21.35,21.35,21.3,21.3,551
20151201|2015-10-22 08:30,22,21.3,21.3,21.15,21.25,1422
20151201|2015-10-22 09:00,22,21.2,21.3,21.1,21.15,967
20151201|2015-10-22 09:30,22,21.25,21.4,21.25,21.3,994
20151201|2015-10-22 10:00,22,21.3,21.45,21.3,21.4,326
20151201|2015-10-22 10:30,22,21.45,21.45,21.3,21.3,616
20151201|2015-10-22 11:00,22,21.3,21.35,21.25,21.25,1133
20151201|2015-10-22 12:00,22,21.2,21.2,21,21,63
20151201|2015-10-22 12:30,22,21.05,21.05,21.05,21.05,2
20151201|2015-10-22 13:00,22,21.05,21.1,21.05,21.1,22
20151201|2015-10-22 13:30,22,21.15,21.2,21.1,21.1,12
20151201|2015-10-22 14:00,22,21,21,21,21,22
20151201|2015-10-22 14:30,22,21,21,21,21,5
20151201|2015-10-23 02:00,23,21,21.05,20.8,20.9,188
20151201|2015-10-23 02:30,23,20.9,21,20.85,20.95,457
20151201|2015-10-23 03:00,23,20.9,20.95,20.85,20.9,84
20151201|2015-10-23 03:30,23,20.95,21,20.95,21,99
20151201|2015-10-23 04:00,23,21,21,20.95,20.95,50
20151201|2015-10-23 04:30,23,20.95,21,20.9,20.9,151
20151201|2015-10-23 05:00,23,20.9,20.95,20.85,20.95,317
20151201|2015-10-23 05:30,23,21,21.05,21,21,523
20151201|2015-10-23 06:00,23,21,21,20.75,20.8,316
20151201|2015-10-23 06:30,23,20.8,21.05,20.8,21.05,86
20151201|2015-10-23 07:00,23,21.05,21.05,20.9,20.9,122
20151201|2015-10-23 07:30,23,20.9,20.9,20.85,20.9,38
20151201|2015-10-23 08:00,23,20.9,21.1,20.9,21.1,216
20151201|2015-10-23 08:30,23,21.1,21.1,20.8,20.95,493
20151201|2015-10-23 09:00,23,20.9,21.15,20.9,21.15,203
20151201|2015-10-23 09:30,23,21.15,21.25,21.1,21.25,289
20151201|2015-10-23 10:00,23,21.2,21.45,21.2,21.3,656
20151201|2015-10-23 10:30,23,21.35,21.5,21.3,21.5,226
20151201|2015-10-23 11:00,23,21.5,21.5,21.5,21.5,13
20151201|2015-10-23 11:30,23,21.5,21.55,21.4,21.55,62
20151201|2015-10-23 12:00,23,21.45,21.45,21.4,21.4,56
20151201|2015-10-23 12:30,23,21.4,21.4,21.3,21.35,7
20151201|2015-10-23 13:00,23,21.25,21.25,21.2,21.25,45
20151201|2015-10-23 13:30,23,21.2,21.2,21.2,21.2,4
20151201|2015-10-23 14:00,23,21.25,21.25,21.25,21.25,57
20151201|2015-10-23 14:30,23,21.3,21.3,21.3,21.3,10
20151201|2015-10-26 03:00,26,21.95,21.95,21.5,21.7,44
20151201|2015-10-26 03:30,26,21.65,21.65,21.5,21.55,8
20151201|2015-10-26 04:00,26,21.55,21.55,21.5,21.5,11
20151201|2015-10-26 04:30,26,21.55,21.6,21.55,21.55,22
20151201|2015-10-26 05:30,26,21.45,21.5,21.4,21.45,393
20151201|2015-10-26 06:00,26,21.45,21.45,21.35,21.4,71
20151201|2015-10-26 06:30,26,21.4,21.45,21.4,21.45,12
20151201|2015-10-26 07:00,26,21.35,21.35,21.35,21.35,14
20151201|2015-10-26 07:30,26,21.45,21.5,21.45,21.45,279
20151201|2015-10-26 08:00,26,21.3,21.3,21.3,21.3,9
20151201|2015-10-26 08:30,26,21.35,21.35,21.3,21.35,46
20151201|2015-10-26 09:00,26,21.35,21.4,21.3,21.4,250
20151201|2015-10-26 09:30,26,21.45,21.45,21.4,21.45,128
20151201|2015-10-26 10:00,26,21.5,21.7,21.5,21.65,216
20151201|2015-10-26 10:30,26,21.65,21.65,21.55,21.55,187
20151201|2015-10-26 11:00,26,21.65,21.65,21.5,21.5,141
20151201|2015-10-26 11:30,26,21.5,21.5,21.3,21.3,70
20151201|2015-10-26 12:00,26,21.35,21.4,21.35,21.4,17
20151201|2015-10-26 12:30,26,21.25,21.35,21.25,21.3,16
20151201|2015-10-26 13:00,26,21.4,21.4,21.35,21.35,11
20151201|2015-10-26 13:30,26,21.45,21.45,21.45,21.45,5
20151201|2015-10-26 14:30,26,21.45,21.55,21.45,21.55,14
20151201|2015-10-27 03:00,27,21.85,22.2,21.7,21.7,106
20151201|2015-10-27 03:30,27,21.65,21.75,21.65,21.7,45
20151201|2015-10-27 04:00,27,21.7,21.85,21.7,21.75,293
20151201|2015-10-27 04:30,27,21.7,21.7,21.7,21.7,99
20151201|2015-10-27 05:00,27,21.75,21.75,21.75,21.75,15
20151201|2015-10-27 05:30,27,21.7,21.7,21.7,21.7,102
20151201|2015-10-27 06:00,27,21.7,21.9,21.7,21.85,292
20151201|2015-10-27 06:30,27,21.85,21.85,21.85,21.85,94
20151201|2015-10-27 07:00,27,21.8,21.8,21.8,21.8,2
20151201|2015-10-27 07:30,27,21.85,21.9,21.85,21.9,46
20151201|2015-10-27 08:00,27,21.85,21.9,21.85,21.85,165
20151201|2015-10-27 08:30,27,21.85,21.85,21.85,21.85,2
20151201|2015-10-27 09:00,27,21.7,21.8,21.7,21.75,44
20151201|2015-10-27 09:30,27,21.8,21.85,21.7,21.7,153
20151201|2015-10-27 10:00,27,21.7,21.75,21.6,21.65,230
20151201|2015-10-27 10:30,27,21.65,21.85,21.65,21.8,189
20151201|2015-10-27 11:00,27,21.9,21.95,21.85,21.9,506
20151201|2015-10-27 11:30,27,21.85,21.9,21.85,21.85,411
20151201|2015-10-27 12:00,27,21.9,21.9,21.9,21.9,133
20151201|2015-10-27 12:30,27,21.95,21.95,21.85,21.85,29
20151201|2015-10-27 13:00,27,21.9,21.9,21.9,21.9,25
20151201|2015-10-27 14:00,27,21.8,21.8,21.75,21.75,12
20151201|2015-10-27 14:30,27,21.75,21.75,21.75,21.75,62
20151201|2015-10-27 15:30,27,21.9,21.9,21.75,21.75,4
20151201|2015-10-28 03:00,28,21.8,21.8,21.5,21.5,28
20151201|2015-10-28 03:30,28,21.55,21.6,21.55,21.55,36
20151201|2015-10-28 04:00,28,21.5,21.5,21.5,21.5,2
20151201|2015-10-28 04:30,28,21.55,21.6,21.55,21.6,56
20151201|2015-10-28 05:00,28,21.6,21.65,21.6,21.6,30
20151201|2015-10-28 05:30,28,21.6,21.65,21.5,21.5,264
20151201|2015-10-28 06:00,28,21.5,21.65,21.5,21.65,557
20151201|2015-10-28 07:00,28,21.65,21.7,21.65,21.7,54
20151201|2015-10-28 07:30,28,21.65,21.7,21.65,21.7,6
20151201|2015-10-28 08:00,28,21.65,21.65,21.6,21.6,92
20151201|2015-10-28 08:30,28,21.65,21.65,21.5,21.5,25
20151201|2015-10-28 09:00,28,21.5,21.55,21.5,21.55,50
20151201|2015-10-28 09:30,28,21.55,21.55,21.45,21.55,1501
20151201|2015-10-28 10:00,28,21.5,21.55,21.5,21.55,21
20151201|2015-10-28 10:30,28,21.55,21.55,21.5,21.5,231
20151201|2015-10-28 11:00,28,21.5,21.55,21.5,21.5,300
20151201|2015-10-28 11:30,28,21.55,21.6,21.5,21.5,425
20151201|2015-10-28 12:00,28,21.55,21.55,21.55,21.55,34
20151201|2015-10-28 12:30,28,21.6,21.6,21.5,21.5,155
20151201|2015-10-28 13:00,28,21.55,21.7,21.55,21.7,170
20151201|2015-10-28 13:30,28,21.8,21.85,21.6,21.6,81
20151201|2015-10-28 14:00,28,21.55,21.55,21.5,21.5,5282
20151201|2015-10-28 14:30,28,21.35,21.35,21.2,21.2,39
20151201|2015-10-28 15:00,28,21.25,21.25,21.2,21.2,8
20151201|2015-10-29 03:00,29,21.15,21.4,21.05,21.35,410
20151201|2015-10-29 03:30,29,21.4,21.45,21.4,21.4,24
20151201|2015-10-29 04:00,29,21.45,21.6,21.45,21.55,113
20151201|2015-10-29 04:30,29,21.65,21.65,21.5,21.5,164
20151201|2015-10-29 05:00,29,21.5,21.6,21.5,21.6,71
20151201|2015-10-29 05:30,29,21.55,21.6,21.5,21.5,82
20151201|2015-10-29 06:00,29,21.5,21.7,21.5,21.6,109
20151201|2015-10-29 06:30,29,21.65,21.7,21.65,21.7,183
20151201|2015-10-29 07:00,29,21.7,21.8,21.7,21.8,135
20151201|2015-10-29 07:30,29,21.75,21.75,21.75,21.75,16
20151201|2015-10-29 08:00,29,21.7,21.7,21.65,21.65,19
20151201|2015-10-29 08:30,29,21.65,21.7,21.6,21.6,186
20151201|2015-10-29 09:00,29,21.65,21.7,21.6,21.7,73
20151201|2015-10-29 09:30,29,21.75,21.8,21.7,21.8,40
20151201|2015-10-29 10:00,29,21.8,21.8,21.7,21.7,34
20151201|2015-10-29 10:30,29,21.6,21.65,21.6,21.6,14
20151201|2015-10-29 11:00,29,21.65,21.65,21.55,21.65,158
20151201|2015-10-29 11:30,29,21.55,21.6,21.5,21.55,190
20151201|2015-10-29 12:00,29,21.5,21.65,21.5,21.65,51
20151201|2015-10-29 12:30,29,21.7,21.7,21.6,21.7,45
20151201|2015-10-29 13:00,29,21.65,21.65,21.65,21.65,1
20151201|2015-10-29 14:30,29,21.55,21.6,21.5,21.6,38
20151201|2015-10-29 15:00,29,21.65,21.75,21.65,21.75,3
20151201|2015-10-30 03:00,30,21.25,21.55,21.25,21.5,303
20151201|2015-10-30 03:30,30,21.35,21.35,21.35,21.35,101
20151201|2015-10-30 04:00,30,21.35,21.45,21.35,21.35,26
20151201|2015-10-30 04:30,30,21.4,21.4,21.35,21.4,18
20151201|2015-10-30 05:00,30,21.35,21.6,21.35,21.6,182
20151201|2015-10-30 05:30,30,21.6,21.6,21.5,21.5,18
20151201|2015-10-30 06:00,30,21.5,21.6,21.5,21.55,16
20151201|2015-10-30 06:30,30,21.6,21.6,21.6,21.6,22
20151201|2015-10-30 07:30,30,21.55,21.55,21.55,21.55,5
20151201|2015-10-30 08:00,30,21.65,21.7,21.65,21.7,22
20151201|2015-10-30 08:30,30,21.7,21.75,21.7,21.75,33
20151201|2015-10-30 09:00,30,21.7,21.7,21.7,21.7,287
20151201|2015-10-30 09:30,30,21.75,21.75,21.6,21.65,110
20151201|2015-10-30 10:30,30,21.6,21.6,21.5,21.5,6
20151201|2015-10-30 11:00,30,21.6,21.65,21.55,21.65,159
20151201|2015-10-30 11:30,30,21.65,21.65,21.45,21.45,62
20151201|2015-10-30 12:00,30,21.4,21.45,21.4,21.45,37
20151201|2015-10-30 12:30,30,21.45,21.45,21.4,21.4,5
20151201|2015-10-30 13:00,30,21.4,21.4,21.4,21.4,2
20151201|2015-10-30 14:00,30,21.55,21.55,21.55,21.55,5
20151201|2015-10-30 15:00,30,21.75,21.8,21.7,21.8,6
20151201|2015-11-02 02:00,2,22,22,21.7,21.7,122
20151201|2015-11-02 02:30,2,21.7,21.7,21.6,21.6,33
20151201|2015-11-02 03:00,2,21.55,21.6,21.45,21.45,171
20151201|2015-11-02 03:30,2,21.45,21.45,21.35,21.35,37
20151201|2015-11-02 04:00,2,21.4,21.45,21.4,21.45,44
20151201|2015-11-02 04:30,2,21.4,21.4,21.4,21.4,37
20151201|2015-11-02 05:00,2,21.45,21.45,21.45,21.45,19
20151201|2015-11-02 05:30,2,21.45,21.5,21.45,21.5,156
20151201|2015-11-02 06:00,2,21.5,21.5,21.5,21.5,126
20151201|2015-11-02 06:30,2,21.4,21.45,21.4,21.45,4
20151201|2015-11-02 07:00,2,21.5,21.5,21.4,21.4,71
20151201|2015-11-02 07:30,2,21.4,21.45,21.35,21.4,87
20151201|2015-11-02 08:00,2,21.4,21.4,21.4,21.4,40
20151201|2015-11-02 08:30,2,21.4,21.45,21.4,21.4,142
20151201|2015-11-02 09:00,2,21.4,21.45,21.35,21.35,132
20151201|2015-11-02 09:30,2,21.35,21.45,21.35,21.45,194
20151201|2015-11-02 10:00,2,21.4,21.65,21.4,21.65,300
20151201|2015-11-02 10:30,2,21.55,21.55,21.5,21.5,32
20151201|2015-11-02 11:00,2,21.45,21.5,21.45,21.5,42
20151201|2015-11-02 11:30,2,21.4,21.4,21.35,21.4,6
20151201|2015-11-02 12:30,2,21.35,21.35,21.25,21.25,46
20151201|2015-11-02 13:00,2,21.2,21.2,21.2,21.2,15
20151201|2015-11-02 13:30,2,21.2,21.2,21.1,21.1,118
20151201|2015-11-02 14:00,2,21.1,21.1,21,21,14
20151201|2015-11-02 14:30,2,21,21.05,21,21.05,7
20151201|2015-11-03 02:00,3,21.1,21.45,21.05,21.25,263
20151201|2015-11-03 02:30,3,21.35,21.35,21.25,21.35,272
20151201|2015-11-03 03:00,3,21.35,21.35,21.3,21.3,4
20151201|2015-11-03 03:30,3,21.3,21.35,21.3,21.35,18
20151201|2015-11-03 04:00,3,21.4,21.4,21.35,21.35,296
20151201|2015-11-03 04:30,3,21.3,21.3,21.3,21.3,9
20151201|2015-11-03 05:00,3,21.3,21.3,21.3,21.3,6
20151201|2015-11-03 05:30,3,21.3,21.3,21.3,21.3,150
20151201|2015-11-03 06:00,3,21.25,21.45,21.25,21.45,177
20151201|2015-11-03 06:30,3,21.5,21.5,21.5,21.5,14
20151201|2015-11-03 07:00,3,21.5,21.5,21.45,21.45,87
20151201|2015-11-03 07:30,3,21.45,21.45,21.4,21.4,214
20151201|2015-11-03 08:00,3,21.4,21.4,21.4,21.4,80
20151201|2015-11-03 08:30,3,21.45,21.45,21.35,21.4,258
20151201|2015-11-03 09:00,3,21.35,21.35,21.3,21.3,249
20151201|2015-11-03 09:30,3,21.35,21.4,21.35,21.4,445
20151201|2015-11-03 10:00,3,21.4,21.4,21.35,21.4,207
20151201|2015-11-03 10:30,3,21.35,21.35,21.3,21.3,83
20151201|2015-11-03 11:00,3,21.45,21.55,21.45,21.45,59
20151201|2015-11-03 12:30,3,21.3,21.3,21.25,21.25,14
20151201|2015-11-03 13:00,3,21.25,21.25,21.15,21.2,34
20151201|2015-11-03 13:30,3,21.15,21.15,21.1,21.15,30
20151201|2015-11-03 14:00,3,21.2,21.2,21.15,21.15,19
20151201|2015-11-04 02:00,4,21,21.45,21,21.45,49
20151201|2015-11-04 02:30,4,21.4,21.4,21.3,21.3,177
20151201|2015-11-04 03:00,4,21.3,21.5,21.25,21.5,113
20151201|2015-11-04 03:30,4,21.45,21.45,21.4,21.4,114
20151201|2015-11-04 04:00,4,21.45,21.5,21.4,21.45,101
20151201|2015-11-04 05:00,4,21.4,21.4,21.4,21.4,11
20151201|2015-11-04 05:30,4,21.4,21.45,21.4,21.45,115
20151201|2015-11-04 06:00,4,21.5,21.55,21.45,21.55,634
20151201|2015-11-04 07:00,4,21.5,21.5,21.45,21.45,42
20151201|2015-11-04 07:30,4,21.5,21.5,21.4,21.45,997
20151201|2015-11-04 08:00,4,21.5,21.5,21.45,21.45,516
20151201|2015-11-04 08:30,4,21.45,21.85,21.45,21.75,689
20151201|2015-11-04 09:00,4,21.75,21.75,21.5,21.5,1595
20151201|2015-11-04 09:30,4,21.5,21.55,21.45,21.5,747
20151201|2015-11-04 10:00,4,21.5,21.65,21.45,21.65,2773
20151201|2015-11-04 10:30,4,21.6,21.65,21.6,21.6,584
20151201|2015-11-04 11:30,4,21.55,21.55,21.5,21.5,78
20151201|2015-11-04 12:00,4,21.55,21.65,21.55,21.65,24
20151201|2015-11-04 12:30,4,21.65,21.65,21.65,21.65,10
20151201|2015-11-04 13:00,4,21.45,21.5,21.45,21.5,25
20151201|2015-11-04 13:30,4,21.45,21.45,21.45,21.45,26
20151201|2015-11-04 14:00,4,21.45,21.55,21.45,21.55,16
20151201|2015-11-04 14:30,4,21.65,21.75,21.65,21.7,35
20151201|2015-11-05 02:00,5,21.7,21.9,21.5,21.75,142
20151201|2015-11-05 02:30,5,21.7,21.9,21.7,21.85,235
20151201|2015-11-05 03:00,5,21.85,21.85,21.8,21.8,338
20151201|2015-11-05 03:30,5,21.75,21.8,21.75,21.75,257
20151201|2015-11-05 04:00,5,21.75,21.75,21.65,21.65,13
20151201|2015-11-05 04:30,5,21.65,21.65,21.6,21.6,488
20151201|2015-11-05 05:00,5,21.6,21.7,21.6,21.7,244
20151201|2015-11-05 05:30,5,21.6,21.6,21.6,21.6,16
20151201|2015-11-05 06:00,5,21.65,21.65,21.55,21.55,96
20151201|2015-11-05 06:30,5,21.55,21.55,21.55,21.55,10
20151201|2015-11-05 07:00,5,21.55,21.6,21.45,21.5,378
20151201|2015-11-05 07:30,5,21.5,21.6,21.5,21.55,116
20151201|2015-11-05 08:00,5,21.55,21.6,21.55,21.6,7
20151201|2015-11-05 08:30,5,21.65,21.65,21.4,21.45,196
20151201|2015-11-05 09:00,5,21.45,21.8,21.4,21.75,892
20151201|2015-11-05 09:30,5,21.8,21.85,21.75,21.8,382
20151201|2015-11-05 10:00,5,21.75,21.8,21.7,21.7,129
20151201|2015-11-05 10:30,5,21.7,21.75,21.65,21.65,82
20151201|2015-11-05 11:00,5,21.6,21.65,21.6,21.65,84
20151201|2015-11-05 11:30,5,21.6,21.6,21.55,21.55,83
20151201|2015-11-05 12:00,5,21.6,21.6,21.55,21.6,69
20151201|2015-11-05 12:30,5,21.7,21.7,21.6,21.6,9
20151201|2015-11-05 13:00,5,21.6,21.6,21.6,21.6,5
20151201|2015-11-05 13:30,5,21.6,21.6,21.6,21.6,5
20151201|2015-11-05 14:00,5,21.5,21.5,21.45,21.45,11
20151201|2015-11-05 14:30,5,21.4,21.4,21.35,21.4,21
20151201|2015-11-06 02:00,6,21.25,21.75,21.25,21.7,1506
20151201|2015-11-06 02:30,6,21.7,21.7,21.6,21.6,200
20151201|2015-11-06 03:00,6,21.65,21.8,21.65,21.7,698
20151201|2015-11-06 03:30,6,21.7,21.8,21.7,21.7,137
20151201|2015-11-06 04:00,6,21.75,21.75,21.75,21.75,51
20151201|2015-11-06 04:30,6,21.8,21.8,21.75,21.8,218
20151201|2015-11-06 05:30,6,21.8,21.8,21.8,21.8,102
20151201|2015-11-06 06:30,6,21.75,21.75,21.75,21.75,128
20151201|2015-11-06 07:00,6,21.75,21.75,21.65,21.65,239
20151201|2015-11-06 07:30,6,21.7,21.75,21.6,21.65,99
20151201|2015-11-06 08:00,6,21.7,21.7,21.45,21.5,467
20151201|2015-11-06 08:30,6,21.45,21.65,21.45,21.65,327
20151201|2015-11-06 09:00,6,21.6,21.75,21.55,21.55,172
20151201|2015-11-06 09:30,6,21.55,21.55,21.45,21.5,572
20151201|2015-11-06 10:00,6,21.45,21.55,21.45,21.5,328
20151201|2015-11-06 10:30,6,21.55,21.55,21.4,21.45,163
20151201|2015-11-06 11:00,6,21.45,21.5,21.45,21.5,70
20151201|2015-11-06 11:30,6,21.45,21.5,21.45,21.45,10
20151201|2015-11-06 12:00,6,21.4,21.4,21.4,21.4,5
20151201|2015-11-06 12:30,6,21.45,21.45,21.4,21.4,45
20151201|2015-11-06 13:00,6,21.4,21.4,21.3,21.3,110
20151201|2015-11-06 13:30,6,21.35,21.35,21.35,21.35,10
20151201|2015-11-06 14:00,6,21.3,21.3,21.25,21.25,46
20151201|2015-11-06 14:30,6,21.2,21.2,21.2,21.2,2
20151201|2015-11-09 02:00,9,21.3,21.35,21.15,21.3,52
20151201|2015-11-09 02:30,9,21.3,21.35,21.2,21.25,33
20151201|2015-11-09 03:00,9,21.2,21.25,21.2,21.2,108
20151201|2015-11-09 03:30,9,21.2,21.25,21.2,21.25,134
20151201|2015-11-09 04:00,9,21.2,21.35,21.2,21.35,465
20151201|2015-11-09 04:30,9,21.35,21.35,21.3,21.3,39
20151201|2015-11-09 05:00,9,21.3,21.3,21.25,21.3,167
20151201|2015-11-09 05:30,9,21.3,21.4,21.3,21.3,529
20151201|2015-11-09 06:00,9,21.3,21.3,21.3,21.3,32
20151201|2015-11-09 06:30,9,21.3,21.3,21.3,21.3,1
20151201|2015-11-09 07:00,9,21.25,21.3,21.25,21.3,50
20151201|2015-11-09 07:30,9,21.2,21.2,21.15,21.15,93
20151201|2015-11-09 08:00,9,21.1,21.2,21.1,21.2,242
20151201|2015-11-09 08:30,9,21.2,21.25,21.15,21.15,252
20151201|2015-11-09 09:00,9,21.15,21.35,21.15,21.35,661
20151201|2015-11-09 09:30,9,21.35,21.35,21.3,21.35,370
20151201|2015-11-09 10:00,9,21.3,21.75,21.3,21.75,787
20151201|2015-11-09 10:30,9,21.65,21.8,21.65,21.8,552
20151201|2015-11-09 11:00,9,21.8,21.85,21.8,21.85,2
20151201|2015-11-09 11:30,9,21.85,21.85,21.8,21.85,46
20151201|2015-11-09 12:00,9,21.8,21.85,21.8,21.85,12
20151201|2015-11-09 12:30,9,21.85,21.85,21.85,21.85,4
20151201|2015-11-09 13:30,9,21.95,22.05,21.95,22.05,43
20151201|2015-11-09 14:00,9,22.05,22.2,22.05,22.1,25
20151201|2015-11-09 14:30,9,22,22,21.9,21.9,41
20151201|2015-11-10 02:00,10,21.85,22.1,21.85,21.85,362
20151201|2015-11-10 02:30,10,21.9,21.9,21.75,21.85,2277
20151201|2015-11-10 03:00,10,21.8,22,21.8,22,308
20151201|2015-11-10 03:30,10,22.05,22.3,22.05,22.3,667
20151201|2015-11-10 04:00,10,22.35,22.35,22,22,319
20151201|2015-11-10 04:30,10,22,22.2,22,22.2,447
20151201|2015-11-10 05:00,10,22.2,22.2,22.15,22.15,351
20151201|2015-11-10 05:30,10,22.15,22.15,22.15,22.15,7
20151201|2015-11-10 06:00,10,22.1,22.1,22,22.05,81
20151201|2015-11-10 06:30,10,22.05,22.05,21.95,21.95,418
20151201|2015-11-10 07:00,10,21.95,22.05,21.95,22,670
20151201|2015-11-10 07:30,10,21.95,22,21.9,21.9,460
20151201|2015-11-10 08:00,10,21.9,22.05,21.85,22.05,459
20151201|2015-11-10 08:30,10,22,22,21.9,21.9,172
20151201|2015-11-10 09:00,10,21.9,22.15,21.9,22.15,987
20151201|2015-11-10 09:30,10,22.1,22.15,21.85,21.9,1387
20151201|2015-11-10 10:00,10,21.9,21.9,21.75,21.8,1710
20151201|2015-11-10 10:30,10,21.85,21.85,21.75,21.75,163
20151201|2015-11-10 11:00,10,21.75,21.75,21.7,21.7,86
20151201|2015-11-10 11:30,10,21.75,21.75,21.7,21.7,5
20151201|2015-11-10 12:30,10,21.7,21.7,21.7,21.7,10
20151201|2015-11-10 13:30,10,21.65,21.65,21.55,21.55,26
20151201|2015-11-10 14:00,10,21.5,21.5,21.45,21.5,8
20151201|2015-11-10 14:30,10,21.4,21.4,21.4,21.4,1
20151201|2015-11-11 02:00,11,21.55,21.55,21.35,21.4,210
20151201|2015-11-11 02:30,11,21.35,21.5,21.35,21.5,77
20151201|2015-11-11 03:00,11,21.5,21.5,21.35,21.4,535
20151201|2015-11-11 03:30,11,21.4,21.45,21.4,21.4,490
20151201|2015-11-11 04:00,11,21.4,21.4,21.4,21.4,29
20151201|2015-11-11 04:30,11,21.4,21.45,21.4,21.4,184
20151201|2015-11-11 05:00,11,21.4,21.4,21.4,21.4,1
20151201|2015-11-11 05:30,11,21.4,21.4,21.25,21.25,45
20151201|2015-11-11 06:00,11,21.2,21.3,21.2,21.3,189
20151201|2015-11-11 06:30,11,21.25,21.25,21.2,21.2,13
20151201|2015-11-11 07:00,11,21.2,21.2,21.15,21.15,173
20151201|2015-11-11 07:30,11,21.2,21.3,21.2,21.25,220
20151201|2015-11-11 08:00,11,21.3,21.4,21.3,21.35,112
20151201|2015-11-11 08:30,11,21.4,21.45,21.35,21.4,226
20151201|2015-11-11 09:00,11,21.45,21.45,21.3,21.4,159
20151201|2015-11-11 09:30,11,21.4,21.6,21.4,21.5,351
20151201|2015-11-11 10:00,11,21.45,21.5,21.4,21.45,65
20151201|2015-11-11 10:30,11,21.4,21.4,21.3,21.3,76
20151201|2015-11-11 11:00,11,21.25,21.25,21.25,21.25,28
20151201|2015-11-11 11:30,11,21.3,21.3,21.3,21.3,109
20151201|2015-11-11 12:00,11,21.35,21.35,21.3,21.35,39
20151201|2015-11-11 12:30,11,21.4,21.4,21.4,21.4,36
20151201|2015-11-11 13:00,11,21.4,21.4,21.4,21.4,49
20151201|2015-11-11 13:30,11,21.35,21.45,21.35,21.45,18
20151201|2015-11-11 14:00,11,21.45,21.45,21.45,21.45,5
20151201|2015-11-11 14:30,11,21.5,21.5,21.5,21.5,6
20151201|2015-11-12 02:00,12,21.75,21.75,21.6,21.6,27
20151201|2015-11-12 02:30,12,21.55,21.55,21.25,21.3,498
20151201|2015-11-12 03:00,12,21.35,21.55,21.35,21.55,293
20151201|2015-11-12 03:30,12,21.55,21.55,21.45,21.5,40
20151201|2015-11-12 04:00,12,21.6,21.85,21.6,21.8,425
20151201|2015-11-12 04:30,12,21.75,21.75,21.75,21.75,60
20151201|2015-11-12 05:00,12,21.8,21.85,21.8,21.85,55
20151201|2015-11-12 05:30,12,21.8,21.8,21.65,21.7,77
20151201|2015-11-12 06:00,12,21.75,21.75,21.7,21.7,30
20151201|2015-11-12 06:30,12,21.7,21.75,21.7,21.75,13
20151201|2015-11-12 07:00,12,21.85,22,21.85,21.95,160
20151201|2015-11-12 07:30,12,21.95,21.95,21.9,21.9,116
20151201|2015-11-12 08:00,12,21.95,22.2,21.95,22.05,715
20151201|2015-11-12 08:30,12,22.15,22.2,22.05,22.05,288
20151201|2015-11-12 09:00,12,22.15,22.2,22.05,22.1,1044
20151201|2015-11-12 09:30,12,22.15,22.3,22,22.1,814
20151201|2015-11-12 10:00,12,22.05,22.2,21.95,22.2,2036
20151201|2015-11-12 10:30,12,22.2,22.2,22.05,22.1,1358
20151201|2015-11-12 11:00,12,22.1,22.3,22.1,22.25,191
20151201|2015-11-12 11:30,12,22.2,22.35,22.15,22.35,245
20151201|2015-11-12 12:00,12,22.35,22.4,22.3,22.4,152
20151201|2015-11-12 12:30,12,22.35,22.4,22.35,22.4,15
20151201|2015-11-12 13:00,12,22.45,22.6,22.45,22.55,52
20151201|2015-11-12 13:30,12,22.55,22.7,22.55,22.7,13
20151201|2015-11-12 14:00,12,22.85,22.85,22.8,22.85,146
20151201|2015-11-12 14:30,12,22.85,23.05,22.85,23,585
20151201|2015-11-13 02:00,13,22.7,22.95,22.7,22.85,1251
20151201|2015-11-13 02:30,13,22.8,22.85,22.6,22.7,532
20151201|2015-11-13 03:00,13,22.75,22.8,22.75,22.75,245
20151201|2015-11-13 03:30,13,22.75,22.85,22.75,22.85,243
20151201|2015-11-13 04:00,13,22.85,22.85,22.7,22.75,293
20151201|2015-11-13 04:30,13,22.7,22.8,22.7,22.75,72
20151201|2015-11-13 05:00,13,22.7,23.2,22.65,23.2,924
20151201|2015-11-13 05:30,13,23.25,23.55,23.25,23.25,3510
20151201|2015-11-13 06:00,13,23.3,23.35,23.15,23.25,456
20151201|2015-11-13 06:30,13,23.25,23.25,23.15,23.25,314
20151201|2015-11-13 07:00,13,23.25,23.3,23.2,23.2,324
20151201|2015-11-13 07:30,13,23.2,23.25,23,23.1,701
20151201|2015-11-13 08:00,13,23.1,23.15,23,23.1,585
20151201|2015-11-13 08:30,13,23.1,23.15,23,23.1,500
20151201|2015-11-13 09:00,13,23.1,23.7,23.1,23.5,1542
20151201|2015-11-13 09:30,13,23.55,23.55,23.2,23.2,1500
20151201|2015-11-13 10:00,13,23.25,23.45,23.2,23.2,566
20151201|2015-11-13 10:30,13,23.25,23.25,23,23.05,252
20151201|2015-11-13 11:00,13,22.9,22.95,22.8,22.95,37
20151201|2015-11-13 11:30,13,22.95,23.1,22.95,23.1,43
20151201|2015-11-13 12:00,13,23.1,23.2,23.1,23.2,21
20151201|2015-11-13 12:30,13,23.2,23.2,23.2,23.2,5
20151201|2015-11-13 13:00,13,23.35,23.35,23.35,23.35,1
20151201|2015-11-13 13:30,13,23.45,23.7,23.45,23.7,13
20151201|2015-11-13 14:00,13,23.65,23.75,23.65,23.75,3
20151201|2015-11-13 14:30,13,23.7,23.7,23.7,23.7,4
20151201|2015-11-16 02:00,16,24.25,24.3,23.5,23.5,637
20151201|2015-11-16 02:30,16,23.45,23.55,23.1,23.35,1632
20151201|2015-11-16 03:00,16,23.3,23.35,23.1,23.25,1130
20151201|2015-11-16 03:30,16,23.25,23.3,23.15,23.15,1900
20151201|2015-11-16 04:00,16,23.15,23.15,23.05,23.1,333
20151201|2015-11-16 04:30,16,23.1,23.25,23.1,23.2,208
20151201|2015-11-16 05:00,16,23.2,23.4,23.2,23.35,211
20151201|2015-11-16 05:30,16,23.35,23.35,23.15,23.15,234
20151201|2015-11-16 06:00,16,23.1,23.25,23.05,23.15,186
20151201|2015-11-16 06:30,16,23.15,23.2,23.1,23.2,213
20151201|2015-11-16 07:00,16,23.2,23.25,23.15,23.2,387
20151201|2015-11-16 07:30,16,23.2,23.45,23.2,23.45,349
20151201|2015-11-16 08:00,16,23.45,23.55,23.45,23.5,309
20151201|2015-11-16 08:30,16,23.45,23.5,22.8,23.3,635
20151201|2015-11-16 09:00,16,23.3,23.4,23.15,23.2,468
20151201|2015-11-16 09:30,16,23.2,23.3,23.1,23.3,727
20151201|2015-11-16 10:00,16,23.25,23.3,23.1,23.15,1844
20151201|2015-11-16 10:30,16,23.2,23.2,22.9,23.05,460
20151201|2015-11-16 11:00,16,22.85,22.85,22.85,22.85,5
20151201|2015-11-16 11:30,16,22.85,22.85,22.55,22.65,124
20151201|2015-11-16 12:00,16,22.65,22.65,22.6,22.6,35
20151201|2015-11-16 12:30,16,22.4,22.4,22.4,22.4,12
20151201|2015-11-16 13:00,16,22.3,22.3,22.3,22.3,16
20151201|2015-11-16 13:30,16,22.25,22.25,22.2,22.2,3
20151201|2015-11-16 14:00,16,22.15,22.15,21.95,21.95,17
20151201|2015-11-16 14:30,16,22,22.05,22,22,53
20151201|2015-11-17 02:00,17,21.95,22.4,21.8,22.1,1040
20151201|2015-11-17 02:30,17,22.05,22.1,21.9,22,856
20151201|2015-11-17 03:00,17,22,22.05,21.9,22,134
20151201|2015-11-17 03:30,17,21.9,21.9,21.85,21.9,293
20151201|2015-11-17 04:00,17,21.85,21.85,21.8,21.8,318
20151201|2015-11-17 04:30,17,21.75,21.85,21.75,21.85,493
20151201|2015-11-17 05:00,17,21.9,21.9,21.8,21.9,1390
20151201|2015-11-17 05:30,17,21.95,21.95,21.95,21.95,5
20151201|2015-11-17 06:00,17,21.95,21.95,21.9,21.95,276
20151201|2015-11-17 06:30,17,21.95,22.1,21.95,22.05,363
20151201|2015-11-17 07:00,17,22.05,22.1,22.05,22.1,223
20151201|2015-11-17 07:30,17,22.15,22.15,22,22.05,1320
20151201|2015-11-17 08:00,17,22.05,22.1,22.05,22.1,309
20151201|2015-11-17 08:30,17,22.15,22.3,22.05,22.25,678
20151201|2015-11-17 09:00,17,22.15,22.3,22.1,22.1,644
20151201|2015-11-17 09:30,17,22.1,22.1,21.9,22,1444
20151201|2015-11-17 10:00,17,22,22.1,21.85,21.9,1804
20151201|2015-11-17 10:30,17,21.9,22.1,21.8,22.1,447
20151201|2015-11-17 11:00,17,22.05,22.1,22.05,22.1,29
20151201|2015-11-17 11:30,17,22.15,22.2,22,22,110
20151201|2015-11-17 12:00,17,22.1,22.45,22,22.45,83
20151201|2015-11-17 12:30,17,22.45,22.45,22.45,22.45,103
20151201|2015-11-17 13:00,17,22.35,22.55,22.15,22.55,4
20151201|2015-11-17 13:30,17,22.65,22.85,22.65,22.75,57
20151201|2015-11-17 14:00,17,22.9,23,22.9,23,16
20151201|2015-11-17 14:30,17,22.75,22.75,22.7,22.7,15
20151201|2015-11-18 02:00,18,22.75,23.15,22.65,22.75,711
20151201|2015-11-18 02:30,18,22.75,22.75,22.6,22.6,539
20151201|2015-11-18 03:00,18,22.6,22.75,22.5,22.7,41
20151201|2015-11-18 03:30,18,22.7,22.75,22.65,22.7,147
20151201|2015-11-18 04:00,18,22.75,22.9,22.75,22.85,1321
20151201|2015-11-18 04:30,18,22.85,22.9,22.8,22.85,155
20151201|2015-11-18 05:00,18,22.85,22.85,22.7,22.75,362
20151201|2015-11-18 05:30,18,22.7,22.7,22.6,22.6,196
20151201|2015-11-18 06:00,18,22.6,22.65,22.55,22.65,84
20151201|2015-11-18 06:30,18,22.7,22.7,22.65,22.65,24
20151201|2015-11-18 07:00,18,22.65,22.65,22.35,22.45,1105
20151201|2015-11-18 07:30,18,22.5,22.5,22.25,22.3,1067
20151201|2015-11-18 08:00,18,22.3,22.7,22.3,22.65,831
20151201|2015-11-18 08:30,18,22.65,22.75,22.55,22.75,2381
20151201|2015-11-18 09:00,18,22.7,22.75,22.6,22.75,897
20151201|2015-11-18 09:30,18,22.75,22.85,22.7,22.8,183
20151201|2015-11-18 10:00,18,22.75,22.85,22.65,22.8,1376
20151201|2015-11-18 10:30,18,22.8,22.8,22.7,22.7,656
20151201|2015-11-18 11:00,18,22.7,22.75,22.7,22.75,38
20151201|2015-11-18 11:30,18,22.75,22.75,22.75,22.75,55
20151201|2015-11-18 12:00,18,22.65,22.65,22.5,22.5,108
20151201|2015-11-18 12:30,18,22.5,22.55,22.5,22.55,14
20151201|2015-11-18 13:00,18,22.6,22.6,22.25,22.3,73
20151201|2015-11-18 13:30,18,22.5,22.5,22.2,22.25,133
20151201|2015-11-18 14:00,18,22.25,22.35,22.25,22.25,74
20151201|2015-11-18 14:30,18,22.1,22.15,22.1,22.1,97
20151201|2015-11-19 02:00,19,22.15,22.2,21.95,22.15,486
20151201|2015-11-19 02:30,19,22.15,22.15,21.95,22.05,879
20151201|2015-11-19 03:00,19,22.1,22.2,22.05,22.15,647
20151201|2015-11-19 03:30,19,22.2,22.25,22.1,22.1,109
20151201|2015-11-19 04:00,19,22.15,22.2,22.05,22.2,112
20151201|2015-11-19 04:30,19,22.2,22.25,22.15,22.25,438
20151201|2015-11-19 05:00,19,22.25,22.25,22.15,22.2,319
20151201|2015-11-19 05:30,19,22.2,22.3,22.15,22.3,188
20151201|2015-11-19 06:00,19,22.3,22.3,22.2,22.2,152
20151201|2015-11-19 06:30,19,22.25,22.45,22.25,22.35,117
20151201|2015-11-19 07:00,19,22.45,22.65,22.4,22.65,396
20151201|2015-11-19 07:30,19,22.5,22.6,22.35,22.55,463
20151201|2015-11-19 08:00,19,22.55,22.6,22.45,22.5,182
20151201|2015-11-19 08:30,19,22.55,22.6,22.35,22.45,311
20151201|2015-11-19 09:00,19,22.45,22.7,22.45,22.6,644
20151201|2015-11-19 09:30,19,22.55,22.7,22.5,22.6,552
20151201|2015-11-19 10:00,19,22.5,22.65,22.35,22.35,1262
20151201|2015-11-19 10:30,19,22.4,22.7,22.4,22.7,591
20151201|2015-11-19 11:00,19,22.7,22.85,22.65,22.75,79
20151201|2015-11-19 11:30,19,22.7,22.7,22.65,22.7,43
20151201|2015-11-19 12:30,19,22.6,22.6,22.6,22.6,76
20151201|2015-11-19 13:30,19,22.75,22.75,22.75,22.75,3
20151201|2015-11-19 14:00,19,22.8,22.8,22.8,22.8,1
20151201|2015-11-19 14:30,19,22.75,22.75,22.75,22.75,4
20151201|2015-11-20 02:00,20,22.6,22.65,22.4,22.4,188
20151201|2015-11-20 02:30,20,22.5,22.7,22.45,22.5,462
20151201|2015-11-20 03:00,20,22.5,22.75,22.45,22.5,3303
20151201|2015-11-20 03:30,20,22.55,22.65,22.5,22.65,318
20151201|2015-11-20 04:00,20,22.65,22.65,22.6,22.6,159
20151201|2015-11-20 04:30,20,22.55,22.55,22.5,22.5,27
20151201|2015-11-20 05:00,20,22.45,22.5,22.4,22.45,74
20151201|2015-11-20 06:00,20,22.4,22.4,22.3,22.4,81
20151201|2015-11-20 06:30,20,22.35,22.35,22.2,22.2,763
20151201|2015-11-20 07:00,20,22.25,22.25,22.25,22.25,102
20151201|2015-11-20 07:30,20,22.25,22.25,22.2,22.25,237
20151201|2015-11-20 08:00,20,22.25,22.35,22.15,22.15,196
20151201|2015-11-20 08:30,20,22.2,22.2,21.95,22.1,901
20151201|2015-11-20 09:00,20,22.15,22.2,22,22.1,224
20151201|2015-11-20 09:30,20,22.15,22.2,22.15,22.2,296
20151201|2015-11-20 10:00,20,22.2,22.35,22.2,22.3,1354
20151201|2015-11-20 10:30,20,22.25,22.3,22.2,22.2,240
20151201|2015-11-20 11:00,20,22.25,22.25,22.2,22.2,34
20151201|2015-11-20 11:30,20,22.15,22.15,22.15,22.15,16
20151201|2015-11-20 12:00,20,22.2,22.2,22.15,22.15,11
20151201|2015-11-20 12:30,20,22.15,22.15,22.15,22.15,3
20151201|2015-11-20 13:00,20,22.05,22.05,22.05,22.05,8
20151201|2015-11-20 13:30,20,22,22.05,22,22.05,8
20151201|2015-11-20 14:00,20,22.2,22.25,22.2,22.2,8
20151201|2015-11-20 14:30,20,22.15,22.2,22.15,22.15,11
20151201|2015-11-23 02:00,23,22.2,22.45,22.05,22.35,573
20151201|2015-11-23 02:30,23,22.4,22.5,22.15,22.15,150
20151201|2015-11-23 03:00,23,22.15,22.25,22,22.25,554
20151201|2015-11-23 03:30,23,22.3,22.35,22.25,22.35,245
20151201|2015-11-23 04:00,23,22.3,22.3,22.2,22.25,61
20151201|2015-11-23 04:30,23,22.2,22.4,22.15,22.3,179
20151201|2015-11-23 05:00,23,22.35,22.35,22.3,22.35,30
20151201|2015-11-23 05:30,23,22.35,22.35,22.1,22.15,156
20151201|2015-11-23 06:00,23,22.15,22.15,22,22.1,45
20151201|2015-11-23 06:30,23,22.1,22.2,22.1,22.15,217
20151201|2015-11-23 07:00,23,22.15,22.2,22.05,22.1,199
20151201|2015-11-23 07:30,23,22.1,22.3,22.1,22.3,110
20151201|2015-11-23 08:00,23,22.3,22.3,22.05,22.05,83
20151201|2015-11-23 08:30,23,22.1,22.35,22.1,22.35,494
20151201|2015-11-23 09:00,23,22.35,22.4,22.15,22.15,257
20151201|2015-11-23 09:30,23,22.1,22.15,22.05,22.05,458
20151201|2015-11-23 10:00,23,22,22.1,22,22,530
20151201|2015-11-23 10:30,23,22,22.05,21.8,21.8,671
20151201|2015-11-23 11:00,23,21.85,21.95,21.85,21.85,15
20151201|2015-11-23 11:30,23,21.95,21.95,21.8,21.8,105
20151201|2015-11-23 12:00,23,21.8,21.8,21.8,21.8,8
20151201|2015-11-23 12:30,23,21.75,21.8,21.7,21.7,47
20151201|2015-11-23 13:00,23,21.8,22.1,21.8,22.1,31
20151201|2015-11-23 13:30,23,22.1,22.15,22,22,96
20151201|2015-11-23 14:00,23,22,22,21.9,21.9,20
20151201|2015-11-23 14:30,23,21.9,21.9,21.85,21.85,11
20151201|2015-11-24 02:00,24,22,22.35,22,22.3,649
20151201|2015-11-24 02:30,24,22.35,23,22.3,23,1030
20151201|2015-11-24 03:00,24,23.1,23.15,22.4,22.6,546
20151201|2015-11-24 03:30,24,22.6,22.65,22.5,22.5,302
20151201|2015-11-24 04:00,24,22.45,22.5,22.4,22.45,394
20151201|2015-11-24 04:30,24,22.5,22.65,22.5,22.65,512
20151201|2015-11-24 05:00,24,22.65,22.65,22.5,22.5,449
20151201|2015-11-24 05:30,24,22.45,22.65,22.45,22.65,345
20151201|2015-11-24 06:00,24,22.6,22.65,22.6,22.65,170
20151201|2015-11-24 06:30,24,22.65,22.9,22.65,22.75,971
20151201|2015-11-24 07:00,24,22.65,23.05,22.65,22.85,882
20151201|2015-11-24 07:30,24,22.85,22.9,22.7,22.75,370
20151201|2015-11-24 08:00,24,22.75,22.8,22.65,22.7,419
20151201|2015-11-24 08:30,24,22.7,22.7,22.5,22.6,446
20151201|2015-11-24 09:00,24,22.6,22.7,22.55,22.65,48
20151201|2015-11-24 09:30,24,22.75,22.9,22.75,22.85,451
20151201|2015-11-24 10:00,24,22.9,22.9,22.6,22.6,653
20151201|2015-11-24 10:30,24,22.6,22.7,22.45,22.6,638
20151201|2015-11-24 11:00,24,22.6,22.75,22.6,22.75,7
20151201|2015-11-24 11:30,24,22.65,22.65,22.65,22.65,15
20151201|2015-11-24 12:00,24,22.65,22.65,22.5,22.5,125
20151201|2015-11-24 12:30,24,22.5,22.5,22.4,22.45,101
20151201|2015-11-24 13:00,24,22.35,22.5,22.3,22.5,17
20151201|2015-11-24 14:00,24,22.45,22.45,22.3,22.3,9
20151201|2015-11-24 14:30,24,22.55,22.55,22.5,22.5,10
20151201|2015-11-25 02:00,25,22.85,23.1,22.7,22.75,592
20151201|2015-11-25 02:30,25,22.8,22.85,22.6,22.65,172
20151201|2015-11-25 03:00,25,22.6,22.6,22.25,22.25,549
20151201|2015-11-25 03:30,25,22.25,22.25,22.15,22.2,596
20151201|2015-11-25 04:00,25,22.25,22.25,22.1,22.1,466
20151201|2015-11-25 04:30,25,22.1,22.1,22,22.05,541
20151201|2015-11-25 05:00,25,22.05,22.2,22.05,22.15,118
20151201|2015-11-25 05:30,25,22.15,22.15,22.1,22.1,150
20151201|2015-11-25 06:00,25,22.15,22.25,22.15,22.2,121
20151201|2015-11-25 06:30,25,22.2,22.25,22.15,22.15,115
20151201|2015-11-25 07:00,25,22.15,22.15,21.95,21.95,140
20151201|2015-11-25 07:30,25,22.05,22.15,22,22.1,117
20151201|2015-11-25 08:00,25,22.05,22.15,22.05,22.15,150
20151201|2015-11-25 08:30,25,22.1,22.15,21.95,21.95,407
20151201|2015-11-25 09:00,25,22,22,21.9,21.95,432
20151201|2015-11-25 09:30,25,21.9,21.95,21.85,21.95,837
20151201|2015-11-25 10:00,25,21.95,22,21.8,22,1940
20151201|2015-11-25 10:30,25,22,22.05,21.9,22,166
20151201|2015-11-25 11:00,25,21.95,21.95,21.85,21.85,17
20151201|2015-11-25 11:30,25,21.9,21.95,21.9,21.95,9
20151201|2015-11-25 12:00,25,21.9,21.9,21.9,21.9,6
20151201|2015-11-25 12:30,25,21.9,21.9,21.9,21.9,20
20151201|2015-11-25 13:30,25,21.85,21.85,21.85,21.85,3
20151201|2015-11-25 14:00,25,21.75,21.8,21.75,21.8,12
20151201|2015-11-25 14:30,25,21.8,21.8,21.65,21.7,212
20151201|2015-11-26 02:00,26,21.9,21.9,21.6,21.8,366
20151201|2015-11-26 02:30,26,21.8,21.9,21.8,21.85,304
20151201|2015-11-26 03:00,26,21.85,21.9,21.75,21.75,178
20151201|2015-11-26 03:30,26,21.75,21.75,21.6,21.6,218
20151201|2015-11-26 04:00,26,21.55,21.65,21.5,21.65,644
20151201|2015-11-26 04:30,26,21.6,21.7,21.55,21.6,747
20151201|2015-11-26 05:00,26,21.6,21.7,21.55,21.55,432
20151201|2015-11-26 05:30,26,21.55,21.7,21.55,21.6,51
20151201|2015-11-26 06:00,26,21.6,21.6,21.5,21.55,211
20151201|2015-11-26 06:30,26,21.55,21.55,21.5,21.5,41
20151201|2015-11-26 07:00,26,21.45,21.5,21.45,21.5,55
20151201|2015-11-26 07:30,26,21.5,21.6,21.5,21.55,132
20151201|2015-11-26 08:00,26,21.6,21.6,21.5,21.5,23
20151201|2015-11-26 09:00,26,21.6,21.6,21.45,21.45,373
20151201|2015-11-26 09:30,26,21.55,21.55,21.45,21.45,16
20151201|2015-11-26 10:00,26,21.5,21.65,21.45,21.6,294
20151201|2015-11-26 10:30,26,21.6,21.65,21.6,21.6,150
20151201|2015-11-26 11:00,26,21.7,21.7,21.7,21.7,24
20151201|2015-11-27 02:00,27,21.85,21.95,21.7,21.85,198
20151201|2015-11-27 02:30,27,21.8,21.8,21.65,21.7,272
20151201|2015-11-27 03:00,27,21.8,21.85,21.75,21.85,66
20151201|2015-11-27 03:30,27,21.85,21.85,21.7,21.7,281
20151201|2015-11-27 04:00,27,21.7,21.75,21.65,21.65,77
20151201|2015-11-27 04:30,27,21.65,21.65,21.65,21.65,2
20151201|2015-11-27 05:00,27,21.65,21.7,21.65,21.7,73
20151201|2015-11-27 05:30,27,21.7,21.8,21.7,21.8,77
20151201|2015-11-27 06:00,27,21.8,21.8,21.7,21.7,165
20151201|2015-11-27 06:30,27,21.7,21.7,21.7,21.7,3
20151201|2015-11-27 07:00,27,21.65,21.7,21.65,21.7,71
20151201|2015-11-27 07:30,27,21.75,21.8,21.75,21.75,193
20151201|2015-11-27 08:00,27,21.75,21.8,21.7,21.75,78
20151201|2015-11-27 08:30,27,21.75,22,21.7,21.95,775
20151201|2015-11-27 09:00,27,22,22.1,22,22.05,601
20151201|2015-11-27 09:30,27,22.15,22.15,21.95,22.05,698
20151201|2015-11-27 10:00,27,22.05,22.2,22.05,22.1,2815
20151201|2015-11-27 10:30,27,22.05,22.2,22.05,22.2,407
20151201|2015-11-27 11:00,27,22.2,22.25,22.2,22.25,209
20151201|2015-11-27 11:30,27,22.25,22.35,22.25,22.35,123
20151201|2015-11-27 12:00,27,22.25,22.3,22.25,22.3,93
20151201|2015-11-27 13:00,27,22.2,22.2,22.15,22.15,14
20151201|2015-11-27 13:30,27,22.35,22.35,22.35,22.35,1
20151201|2015-11-30 02:00,30,22.4,22.65,22.4,22.65,115
20151201|2015-11-30 02:30,30,22.6,22.6,22.3,22.35,178
20151201|2015-11-30 03:00,30,22.35,22.35,22.15,22.2,188
20151201|2015-11-30 03:30,30,22.25,22.4,22.25,22.4,171
20151201|2015-11-30 04:00,30,22.4,22.5,22.25,22.3,719
20151201|2015-11-30 04:30,30,22.25,22.25,22.25,22.25,62
20151201|2015-11-30 05:00,30,22.25,22.25,22.1,22.1,570
20151201|2015-11-30 05:30,30,22.15,22.2,22.1,22.1,239
20151201|2015-11-30 06:00,30,22.1,22.1,22.05,22.05,66
20151201|2015-11-30 06:30,30,22.05,22.05,22.05,22.05,44
20151201|2015-11-30 07:00,30,22.05,22.1,22.05,22.1,19
20151201|2015-11-30 07:30,30,22.15,22.15,22.1,22.1,149
20151201|2015-11-30 08:00,30,22.05,22.15,22.05,22.15,210
20151201|2015-11-30 08:30,30,22.1,22.15,22.1,22.15,285
20151201|2015-11-30 09:00,30,22.15,22.3,22.15,22.3,905
20151201|2015-11-30 09:30,30,22.3,22.3,22.2,22.3,1069
20151201|2015-11-30 10:00,30,22.25,22.55,22.2,22.5,2807
20151201|2015-11-30 10:30,30,22.45,22.55,22.45,22.5,500
20151201|2015-11-30 11:00,30,22.45,22.45,22.45,22.45,4
20151201|2015-11-30 11:30,30,22.45,22.45,22.45,22.45,3
20151201|2015-11-30 12:00,30,22.45,22.45,22.45,22.45,26
20151201|2015-11-30 12:30,30,22.4,22.4,22.4,22.4,1
20151201|2015-11-30 13:00,30,22.35,22.4,22.35,22.4,10
20151201|2015-11-30 13:30,30,22.4,22.4,22.4,22.4,1
20151201|2015-11-30 14:00,30,22.45,22.45,22.35,22.4,38
20151201|2015-11-30 14:30,30,22.35,22.4,22.35,22.4,10
20151201|2015-12-01 02:00,1,22.15,22.25,22.1,22.25,522
20151201|2015-12-01 02:30,1,22.25,22.3,22.2,22.3,460
20151201|2015-12-01 03:00,1,22.25,22.35,22.25,22.3,240
20151201|2015-12-01 03:30,1,22.3,22.35,22.25,22.3,371
20151201|2015-12-01 04:00,1,22.25,22.35,22.25,22.3,423
20151201|2015-12-01 04:30,1,22.3,22.3,22.2,22.2,268
20151201|2015-12-01 05:00,1,22.2,22.2,22.1,22.15,170
20151201|2015-12-01 05:30,1,22.15,22.15,22.1,22.15,142
20151201|2015-12-01 06:00,1,22.15,22.15,22.15,22.15,185
20151201|2015-12-01 06:30,1,22.15,22.15,22.1,22.1,66
20151201|2015-12-01 07:00,1,22.15,22.15,22.15,22.15,110
20151201|2015-12-01 07:30,1,22.2,22.25,22.2,22.25,55
20151201|2015-12-01 08:00,1,22.25,22.3,22.2,22.3,252
20151201|2015-12-01 08:30,1,22.25,22.3,22.15,22.25,937
20151201|2015-12-01 09:00,1,22.25,22.45,22.2,22.25,1742
20151201|2015-12-01 09:30,1,22.3,22.3,22.15,22.2,432
20151201|2015-12-01 10:00,1,22.15,22.35,22.15,22.25,1487
20151201|2015-12-01 10:30,1,22.25,22.3,22.1,22.3,239
20151201|2015-12-01 11:30,1,22.15,22.2,22.15,22.2,36
20151201|2015-12-01 12:00,1,22.2,22.2,22.2,22.2,50
20151201|2015-12-01 12:30,1,22.25,22.3,22.2,22.2,12
20151201|2015-12-01 13:00,1,22.1,22.15,22.1,22.1,34
20151201|2015-12-01 13:30,1,22.1,22.1,22.1,22.1,7
20151201|2015-12-01 14:00,1,22.1,22.1,22.05,22.05,10
20151201|2015-12-01 14:30,1,22.05,22.1,22.05,22.05,46
20151201|2015-12-02 02:00,2,22.05,22.05,21.85,21.85,131
20151201|2015-12-02 02:30,2,21.85,22.05,21.8,21.9,1432
20151201|2015-12-02 03:00,2,21.85,21.85,21.8,21.8,130
20151201|2015-12-02 03:30,2,21.85,21.9,21.85,21.9,100
20151201|2015-12-02 04:00,2,21.85,21.85,21.7,21.7,212
20151201|2015-12-02 04:30,2,21.7,21.75,21.65,21.75,250
20151201|2015-12-02 05:00,2,21.75,21.85,21.75,21.8,380
20151201|2015-12-02 05:30,2,21.75,21.8,21.65,21.65,211
20151201|2015-12-02 06:00,2,21.65,21.95,21.65,21.9,805
20151201|2015-12-02 06:30,2,21.95,22.05,21.7,21.75,518
20151201|2015-12-02 07:00,2,21.75,21.85,21.7,21.7,447
20151201|2015-12-02 07:30,2,21.75,21.8,21.75,21.8,268
20151201|2015-12-02 08:00,2,21.75,21.75,21.65,21.65,197
20151201|2015-12-02 08:30,2,21.65,21.7,21.45,21.55,630
20151201|2015-12-02 09:00,2,21.5,21.6,21.5,21.5,446
20151201|2015-12-02 09:30,2,21.5,21.55,21.3,21.35,849
20151201|2015-12-02 10:00,2,21.4,21.6,21.35,21.45,6399
20151201|2015-12-02 10:30,2,21.45,21.5,21.4,21.45,385
20151201|2015-12-02 11:00,2,21.4,21.45,21.35,21.35,193
20151201|2015-12-02 11:30,2,21.35,21.4,21.35,21.35,99
20151201|2015-12-02 12:00,2,21.35,21.45,21.35,21.4,253
20151201|2015-12-02 12:30,2,21.5,21.5,21.5,21.5,6
20151201|2015-12-02 13:00,2,21.5,21.8,21.5,21.8,78
20151201|2015-12-02 13:30,2,21.8,22,21.8,21.95,22
20151201|2015-12-02 14:00,2,22.1,22.15,21.85,21.85,127
20151201|2015-12-02 14:30,2,21.9,22.15,21.9,22.15,41
20151201|2015-12-03 02:00,3,21.7,21.7,21.15,21.15,859
20151201|2015-12-03 02:30,3,21.1,21.2,21,21,408
20151201|2015-12-03 03:00,3,21.05,21.15,21,21.15,313
20151201|2015-12-03 03:30,3,21.1,21.1,20.95,21.05,141
20151201|2015-12-03 04:00,3,21,21,20.75,20.8,550
20151201|2015-12-03 04:30,3,20.75,20.8,20.7,20.75,132
20151201|2015-12-03 05:00,3,20.7,20.75,20.7,20.7,402
20151201|2015-12-03 05:30,3,20.7,20.75,20.7,20.7,337
20151201|2015-12-03 06:00,3,20.65,20.85,20.65,20.8,726
20151201|2015-12-03 06:30,3,20.75,21.4,20.75,20.85,803
20151201|2015-12-03 07:00,3,21,21.45,20.85,20.85,685
20151201|2015-12-03 07:30,3,20.85,22.3,20.8,21.45,2056
20151201|2015-12-03 08:00,3,21.5,21.55,21.15,21.35,828
20151201|2015-12-03 08:30,3,21.35,21.9,21.35,21.7,1419
20151201|2015-12-03 09:00,3,21.7,22.35,21.7,22.15,1387
20151201|2015-12-03 09:30,3,22.15,22.2,21.9,22.05,448
20151201|2015-12-03 10:00,3,22.1,22.1,21.75,21.85,1009
20151201|2015-12-03 10:30,3,21.9,22.3,21.85,22.15,552
20151201|2015-12-03 11:00,3,22.1,22.5,22.1,22.4,206
20151201|2015-12-03 11:30,3,22.45,22.65,22.3,22.6,430
20151201|2015-12-03 12:00,3,22.7,22.7,22.45,22.45,170
20151201|2015-12-03 12:30,3,22.7,22.8,22.7,22.8,6
20151201|2015-12-03 13:00,3,22.9,23.15,22.85,23.15,57
20151201|2015-12-03 13:30,3,23.15,23.65,23.15,23.2,141
20151201|2015-12-03 14:00,3,23.3,23.6,23.3,23.5,23
20151201|2015-12-03 14:30,3,23.6,23.6,23.6,23.6,18
20151201|2015-12-04 02:00,4,22.65,22.7,22.2,22.3,417
20151201|2015-12-04 02:30,4,22.45,22.5,22.15,22.15,289
20151201|2015-12-04 03:00,4,22.15,22.35,22.15,22.25,694
20151201|2015-12-04 03:30,4,22.25,22.4,22.2,22.3,158
20151201|2015-12-04 04:00,4,22.35,22.45,22.35,22.4,425
20151201|2015-12-04 04:30,4,22.4,22.4,22.3,22.35,258
20151201|2015-12-04 05:00,4,22.4,22.4,22.4,22.4,89
20151201|2015-12-04 05:30,4,22.4,22.4,22.35,22.35,462
20151201|2015-12-04 06:00,4,22.4,22.4,22.4,22.4,37
20151201|2015-12-04 06:30,4,22.45,22.45,22.4,22.45,403
20151201|2015-12-04 07:00,4,22.4,22.7,22.4,22.7,822
20151201|2015-12-04 07:30,4,22.65,22.7,22.3,22.7,211
20151201|2015-12-04 08:00,4,22.7,23.05,22.7,22.75,1879
20151201|2015-12-04 08:30,4,22.7,22.85,22.35,22.55,315
20151201|2015-12-04 09:00,4,22.5,22.75,22.5,22.6,518
20151201|2015-12-04 09:30,4,22.6,22.7,22.4,22.4,523
20151201|2015-12-04 10:00,4,22.35,22.6,22.1,22.55,1725
20151201|2015-12-04 10:30,4,22.55,22.6,22.3,22.3,627
20151201|2015-12-04 11:00,4,22.4,22.4,22.3,22.35,43
20151201|2015-12-04 11:30,4,22.35,22.35,21.95,22,55
20151201|2015-12-04 12:00,4,21.9,22,21.9,22,39
20151201|2015-12-04 12:30,4,22,22,21.95,21.95,7
20151201|2015-12-04 13:00,4,21.9,22,21.9,22,29
20151201|2015-12-04 13:30,4,21.75,21.75,21.75,21.75,2
20151201|2015-12-04 14:00,4,21.7,21.75,21.7,21.75,4
20151201|2015-12-04 14:30,4,21.75,21.8,21.65,21.7,66
20151201|2015-12-07 02:00,7,22,22.25,21.7,21.85,632
20151201|2015-12-07 02:30,7,21.8,21.85,21.4,21.45,547
20151201|2015-12-07 03:00,7,21.35,21.35,21.2,21.3,438
20151201|2015-12-07 03:30,7,21.3,21.3,21.2,21.2,140
20151201|2015-12-07 04:00,7,21.3,21.4,21.3,21.35,212
20151201|2015-12-07 04:30,7,21.35,21.35,21.35,21.35,443
20151201|2015-12-07 05:00,7,21.35,21.4,21.35,21.4,239
20151201|2015-12-07 05:30,7,21.45,21.55,21.4,21.4,151
20151201|2015-12-07 06:00,7,21.4,21.45,21.35,21.4,254
20151201|2015-12-07 06:30,7,21.4,21.45,21.4,21.4,90
20151201|2015-12-07 07:00,7,21.45,21.45,21.35,21.45,730
20151201|2015-12-07 07:30,7,21.45,21.5,21.4,21.45,749
20151201|2015-12-07 08:00,7,21.45,21.45,21.4,21.4,118
20151201|2015-12-07 08:30,7,21.4,21.5,21.35,21.45,946
20151201|2015-12-07 09:00,7,21.45,21.85,21.45,21.65,1103
20151201|2015-12-07 09:30,7,21.65,21.9,21.65,21.85,532
20151201|2015-12-07 10:00,7,21.75,22,21.75,22,771
20151201|2015-12-07 10:30,7,21.95,21.95,21.5,21.6,252
20151201|2015-12-07 11:00,7,21.6,21.85,21.6,21.75,34
20151201|2015-12-07 11:30,7,21.85,21.85,21.85,21.85,5
20151201|2015-12-07 12:00,7,21.9,21.9,21.8,21.8,7
20151201|2015-12-07 12:30,7,21.85,21.85,21.85,21.85,9
20151201|2015-12-07 13:00,7,21.85,21.85,21.75,21.85,116
20151201|2015-12-07 13:30,7,21.8,21.9,21.8,21.9,41
20151201|2015-12-07 14:00,7,21.95,21.95,21.8,21.8,24
20151201|2015-12-07 14:30,7,21.8,21.8,21.4,21.4,35
20151201|2015-12-08 02:00,8,21.75,22.15,21.7,22.1,438
20151201|2015-12-08 02:30,8,22.1,22.15,21.85,22,541
20151201|2015-12-08 03:00,8,22,22.15,21.9,22.15,298
20151201|2015-12-08 03:30,8,22.2,22.65,22.2,22.4,852
20151201|2015-12-08 04:00,8,22.4,22.4,22,22,337
20151201|2015-12-08 04:30,8,21.95,21.95,21.9,21.95,213
20151201|2015-12-08 05:00,8,21.95,22.2,21.95,22.2,318
20151201|2015-12-08 05:30,8,22.15,22.4,22.15,22.25,407
20151201|2015-12-08 06:00,8,22.35,22.65,22.3,22.65,742
20151201|2015-12-08 06:30,8,22.6,22.6,22.5,22.5,101
20151201|2015-12-08 07:00,8,22.55,22.65,22.5,22.65,472
20151201|2015-12-08 07:30,8,22.6,22.7,22.55,22.7,914
20151201|2015-12-08 08:00,8,22.7,22.85,22.7,22.85,1915
20151201|2015-12-08 08:30,8,22.9,23,22.75,22.9,455
20151201|2015-12-08 09:00,8,22.95,23.2,22.85,23.15,494
20151201|2015-12-08 09:30,8,23.2,23.2,22.7,22.7,561
20151201|2015-12-08 10:00,8,22.7,22.95,22.4,22.9,1036
20151201|2015-12-08 10:30,8,22.9,23.2,22.85,23.15,514
20151201|2015-12-08 11:00,8,23.1,23.3,23.05,23.15,72
20151201|2015-12-08 11:30,8,23.2,23.2,23.05,23.05,7
20151201|2015-12-08 12:00,8,23,23.3,23,23.3,107
20151201|2015-12-08 13:00,8,23.05,23.05,22.9,23,57
20151201|2015-12-08 13:30,8,22.95,22.95,22.95,22.95,1
20151201|2015-12-08 14:00,8,23,23.1,22.9,23.1,18
20151201|2015-12-08 14:30,8,23.1,23.1,22.9,23,11
20151201|2015-12-09 02:00,9,23.05,23.1,22.85,23,417
20151201|2015-12-09 02:30,9,23,23.3,22.95,23.2,942
20151201|2015-12-09 03:00,9,23.25,23.75,23.1,23.55,709
20151201|2015-12-09 03:30,9,23.55,23.6,23.4,23.4,518
20151201|2015-12-09 04:00,9,23.4,23.65,23.25,23.5,126
20151201|2015-12-09 04:30,9,23.5,23.65,23.5,23.6,110
20151201|2015-12-09 05:00,9,23.5,23.5,23.15,23.15,92
20151201|2015-12-09 05:30,9,23.05,23.25,23.05,23.2,48
20151201|2015-12-09 06:00,9,23.25,23.6,23.25,23.55,146
20151201|2015-12-09 06:30,9,23.6,23.6,23.45,23.55,118
20151201|2015-12-09 07:00,9,23.5,23.55,23.35,23.35,200
20151201|2015-12-09 07:30,9,23.3,23.6,23.3,23.55,144
20151201|2015-12-09 08:00,9,23.55,23.75,23.55,23.55,584
20151201|2015-12-09 08:30,9,23.55,23.6,23.05,23.25,536
20151201|2015-12-09 09:00,9,23.3,23.4,23,23.1,247
20151201|2015-12-09 09:30,9,23.05,23.05,22.85,23,293
20151201|2015-12-09 10:00,9,23,23.5,23,23.5,1097
20151201|2015-12-09 10:30,9,23.5,23.9,23.45,23.7,663
20151201|2015-12-09 11:00,9,23.75,24.1,23.65,24.1,164
20151201|2015-12-09 11:30,9,24.25,24.65,24.15,24.45,51
20151201|2015-12-09 12:00,9,24.35,24.6,24.35,24.35,88
20151201|2015-12-09 12:30,9,24.5,24.5,24.4,24.4,35
20151201|2015-12-09 13:00,9,24.25,24.45,24.25,24.45,19
20151201|2015-12-09 13:30,9,24.4,24.4,24.3,24.3,28
20151201|2015-12-09 14:00,9,24.5,24.5,24.25,24.25,8
20151201|2015-12-09 14:30,9,24.05,24.15,23.95,24.15,31
20151201|2015-12-10 02:00,10,24,24,23.75,23.8,293
20151201|2015-12-10 02:30,10,23.75,24.25,23.75,23.95,356
20151201|2015-12-10 03:00,10,23.95,24.05,23.75,23.8,168
20151201|2015-12-10 03:30,10,23.8,23.85,23.7,23.85,614
20151201|2015-12-10 04:00,10,23.85,24,23.75,24,265
20151201|2015-12-10 04:30,10,23.95,24,23.85,23.95,121
20151201|2015-12-10 05:00,10,23.95,23.95,23.75,23.85,785
20151201|2015-12-10 05:30,10,23.85,24.05,23.8,24.05,1776
20151201|2015-12-10 06:00,10,23.85,24.15,23.85,23.9,315
20151201|2015-12-10 06:30,10,23.95,24.25,23.9,23.9,315
20151201|2015-12-10 07:00,10,23.9,24.05,23.8,24.05,272
20151201|2015-12-10 07:30,10,23.95,24.2,23.9,24.2,238
20151201|2015-12-10 08:00,10,24.2,24.2,24,24.05,260
20151201|2015-12-10 08:30,10,24.1,24.2,23.85,24.15,518
20151201|2015-12-10 09:00,10,24.05,24.3,24,24.1,524
20151201|2015-12-10 09:30,10,24.1,24.15,23.9,24,468
20151201|2015-12-10 10:00,10,23.95,24,23.85,24,1025
20151201|2015-12-10 10:30,10,24,24.1,23.95,23.95,653
20151201|2015-12-10 11:00,10,24.15,24.3,24.15,24.3,94
20151201|2015-12-10 11:30,10,24.3,24.4,24.2,24.2,95
20151201|2015-12-10 12:00,10,24.15,24.15,24.15,24.15,5
20151201|2015-12-10 12:30,10,24,24,23.95,23.95,27
20151201|2015-12-10 13:00,10,23.9,23.95,23.65,23.65,40
20151201|2015-12-10 13:30,10,23.6,23.65,23.55,23.55,21
20151201|2015-12-10 14:00,10,23.9,24.25,23.9,24.25,4
20151201|2015-12-10 14:30,10,24.35,24.35,24.35,24.35,4
20151201|2015-12-11 02:00,11,24.25,24.3,24.05,24.1,100
20151201|2015-12-11 02:30,11,24.15,24.5,24.1,24.45,716
20151201|2015-12-11 03:00,11,24.45,24.65,24.35,24.5,476
20151201|2015-12-11 03:30,11,24.45,24.55,24.4,24.5,105
20151201|2015-12-11 04:00,11,24.45,24.9,24.45,24.85,343
20151201|2015-12-11 04:30,11,24.9,25.5,24.9,25.25,554
20151201|2015-12-11 05:00,11,25.45,25.7,25.3,25.4,468
20151201|2015-12-11 05:30,11,25.45,25.55,25.4,25.4,232
20151201|2015-12-11 06:00,11,25.4,25.55,25.35,25.55,279
20151201|2015-12-11 06:30,11,25.55,25.85,25.55,25.85,263
20151201|2015-12-11 07:00,11,25.8,25.8,25.65,25.65,168
20151201|2015-12-11 07:30,11,25.6,25.85,25.5,25.6,790
20151201|2015-12-11 08:00,11,25.6,26.25,25.6,26,877
20151201|2015-12-11 08:30,11,26,26.05,25.7,26,2041
20151201|2015-12-11 09:00,11,26.05,26.15,25.85,26,832
20151201|2015-12-11 09:30,11,25.9,26.15,25.9,26.15,1049
20151201|2015-12-11 10:00,11,26.2,26.4,26,26.05,3380
20151201|2015-12-11 10:30,11,26.05,26.25,25.95,26.15,1505
20151201|2015-12-11 11:00,11,26.15,26.55,26.15,26.5,920
20151201|2015-12-11 11:30,11,26.85,27.25,26.8,27.15,563
20151201|2015-12-11 12:00,11,27,27,26.9,27,100
20151201|2015-12-11 12:30,11,27.15,27.3,26.9,26.9,400
20151201|2015-12-11 13:00,11,26.75,26.75,26.45,26.45,43
20151201|2015-12-11 14:00,11,27.1,28,27.1,27.75,191
20151201|2015-12-11 14:30,11,27.75,27.9,27.6,27.6,50
20151201|2015-12-14 02:00,14,26.1,26.35,26.1,26.25,987
20151201|2015-12-14 02:30,14,26.25,26.7,26.2,26.65,1253
20151201|2015-12-14 03:00,14,26.6,26.6,26.3,26.3,1002
20151201|2015-12-14 03:30,14,26.25,26.3,26.1,26.3,1080
20151201|2015-12-14 04:00,14,26.25,26.45,26.25,26.35,1328
20151201|2015-12-14 04:30,14,26.35,26.45,26.35,26.35,1156
20151201|2015-12-14 05:00,14,26.3,26.8,26.25,26.8,906
20151201|2015-12-14 05:30,14,26.85,27.65,26.85,27.3,1910
20151201|2015-12-14 06:00,14,27.2,28.05,27.2,28,934
20151201|2015-12-14 06:30,14,28.1,28.1,27.6,27.7,1677
20151201|2015-12-14 07:00,14,27.65,27.9,27.6,27.7,815
20151201|2015-12-14 07:30,14,27.8,27.85,27.35,27.45,1857
20151201|2015-12-14 08:00,14,27.45,27.55,27.35,27.35,479
20151201|2015-12-14 08:30,14,27.4,27.8,27.15,27.8,1775
20151201|2015-12-14 09:00,14,27.75,28.5,27.5,28.5,1865
20151201|2015-12-14 09:30,14,28.5,28.5,28.15,28.35,1708
20151201|2015-12-14 10:00,14,28.4,29.35,28.35,29.1,3928
20151201|2015-12-14 10:30,14,29.1,29.35,28.8,28.9,1242
20151201|2015-12-14 11:00,14,28.85,28.85,28,28,782
20151201|2015-12-14 11:30,14,28,28.35,28,28.35,54
20151201|2015-12-14 12:00,14,28.05,28.05,28.05,28.05,115
20151201|2015-12-14 12:30,14,28.05,28.05,28.05,28.05,10
20151201|2015-12-14 13:00,14,27.85,27.85,27.55,27.55,50
20151201|2015-12-14 13:30,14,27.6,27.6,27.5,27.6,239
20151201|2015-12-14 14:00,14,27.85,28,27.85,28,73
20151201|2015-12-14 14:30,14,27.5,27.5,27.15,27.15,354
20151201|2015-12-15 02:00,15,27.95,28,27.3,27.55,162
20151201|2015-12-15 02:30,15,27.45,27.45,27.05,27.2,903
20151201|2015-12-15 03:00,15,27.15,27.15,26.75,26.8,1118
20151201|2015-12-15 03:30,15,26.85,27.1,26.8,27.1,744
20151201|2015-12-15 04:00,15,27.1,27.4,27,27.4,659
20151201|2015-12-15 04:30,15,27.4,27.4,27.25,27.25,105
20151201|2015-12-15 05:00,15,27.1,27.2,27.05,27.05,552
20151201|2015-12-15 05:30,15,27,27,26.65,26.7,348
20151201|2015-12-15 06:00,15,26.75,27.05,26.75,27.05,189
20151201|2015-12-15 06:30,15,27,27.1,27,27.1,434
20151201|2015-12-15 07:00,15,27.05,27.25,27.05,27.2,244
20151201|2015-12-15 07:30,15,27.15,27.15,26.75,26.75,157
20151201|2015-12-15 08:00,15,26.75,26.75,26.65,26.7,28
20151201|2015-12-15 08:30,15,26.65,26.65,26.2,26.3,1323
20151201|2015-12-15 09:00,15,26.25,26.7,26.25,26.55,342
20151201|2015-12-15 09:30,15,26.55,26.6,26.45,26.55,1111
20151201|2015-12-15 10:00,15,26.55,26.95,26.55,26.85,2121
20151201|2015-12-15 10:30,15,26.8,27.1,26.8,27.1,395
20151201|2015-12-15 11:00,15,27.05,27.05,26.9,27,214
20151201|2015-12-15 11:30,15,26.9,26.95,26.8,26.8,438
20151201|2015-12-15 12:00,15,26.8,26.8,26.8,26.8,54
20151201|2015-12-15 12:30,15,26.8,26.8,26.8,26.8,52
20151201|2015-12-15 13:30,15,26.5,26.75,26.5,26.75,24
20151201|2015-12-15 14:00,15,26.8,26.8,26.8,26.8,9
20151201|2015-12-15 14:30,15,26.7,26.9,26.7,26.85,42
20151201|2015-12-16 02:00,16,26.75,27.05,26.6,27,177
20151201|2015-12-16 02:30,16,27.25,27.55,27.25,27.55,848
20151201|2015-12-16 03:00,16,27.25,27.3,27.25,27.25,219
20151201|2015-12-16 03:30,16,27.1,27.1,26.9,26.9,330
20151201|2015-12-16 04:00,16,27.05,27.1,26.95,26.95,267
20151201|2015-12-16 04:30,16,26.9,26.9,26.25,26.4,648
20160101|2015-05-22 03:30,22,20.4,20.4,20.4,20.4,10
20160101|2015-05-22 04:30,22,20.45,20.45,20.45,20.45,15
20160101|2015-05-22 07:00,22,20.5,20.5,20.4,20.4,14
20160101|2015-05-22 07:30,22,20.6,20.6,20.45,20.45,19
20160101|2015-05-26 02:00,26,20.7,20.7,20.7,20.7,18
20160101|2015-05-26 02:30,26,20.7,20.8,20.7,20.8,18
20160101|2015-05-26 03:00,26,20.85,20.85,20.85,20.85,2
20160101|2015-05-26 08:30,26,20.9,20.9,20.85,20.85,10
20160101|2015-05-26 09:00,26,21,21,21,21,48
20160101|2015-05-26 09:30,26,21,21,20.9,20.9,42
20160101|2015-05-26 10:30,26,20.75,20.75,20.75,20.75,1
20160101|2015-05-26 11:30,26,20.95,20.95,20.95,20.95,165
20160101|2015-05-26 12:00,26,20.95,20.95,20.95,20.95,55
20160101|2015-05-26 12:30,26,20.9,20.9,20.9,20.9,2
20160101|2015-05-27 03:00,27,21,21,21,21,8
20160101|2015-05-27 03:30,27,20.95,20.95,20.95,20.95,8
20160101|2015-05-27 04:00,27,21,21,21,21,8
20160101|2015-05-27 04:30,27,20.85,20.85,20.85,20.85,2
20160101|2015-05-27 05:00,27,20.75,20.8,20.75,20.8,7
20160101|2015-05-27 08:30,27,20.7,20.7,20.65,20.65,2
20160101|2015-05-27 10:00,27,20.6,20.65,20.6,20.65,2
20160101|2015-05-28 07:00,28,20.85,20.85,20.85,20.85,5
20160101|2015-05-28 07:30,28,20.8,20.8,20.75,20.75,21
20160101|2015-05-28 09:00,28,20.8,20.8,20.8,20.8,275
20160101|2015-05-28 10:00,28,20.9,20.9,20.9,20.9,4
20160101|2015-05-29 03:00,29,21,21,21,21,325
20160101|2015-05-29 03:30,29,21,21,21,21,40
20160101|2015-05-29 08:00,29,21,21,21,21,170
20160101|2015-05-29 08:30,29,21,21.1,21,21.05,126
20160101|2015-05-29 09:00,29,21.05,21.05,21.05,21.05,9
20160101|2015-06-01 05:00,1,21.1,21.1,21.1,21.1,5
20160101|2015-06-01 06:30,1,21,21,21,21,20
20160101|2015-06-01 07:30,1,21.1,21.15,21.1,21.15,40
20160101|2015-06-01 09:00,1,21.25,21.25,21.25,21.25,3
20160101|2015-06-01 09:30,1,21.1,21.1,21.1,21.1,5
20160101|2015-06-01 10:00,1,21.1,21.1,21.1,21.1,25
20160101|2015-06-02 07:30,2,21,21,21,21,145
20160101|2015-06-02 10:00,2,21.05,21.1,21.05,21.1,393
20160101|2015-06-03 02:30,3,21,21,20.95,20.95,129
20160101|2015-06-03 05:00,3,20.95,20.95,20.95,20.95,1
20160101|2015-06-03 07:00,3,21,21,21,21,5
20160101|2015-06-03 08:30,3,21,21,21,21,4
20160101|2015-06-03 10:00,3,20.95,20.95,20.95,20.95,141
20160101|2015-06-03 10:30,3,20.95,20.95,20.95,20.95,3
20160101|2015-06-04 02:30,4,21,21,21,21,100
20160101|2015-06-04 03:00,4,21.1,21.1,21.1,21.1,100
20160101|2015-06-04 04:00,4,21,21,21,21,111
20160101|2015-06-04 06:30,4,20.95,21,20.95,21,108
20160101|2015-06-04 07:30,4,21.05,21.1,21.05,21.1,310
20160101|2015-06-04 08:00,4,21,21,21,21,150
20160101|2015-06-04 09:00,4,21,21,21,21,59
20160101|2015-06-04 09:30,4,21,21,21,21,90
20160101|2015-06-04 10:00,4,21,21.05,21,21.05,410
20160101|2015-06-04 10:30,4,21.05,21.05,21.05,21.05,90
20160101|2015-06-04 11:00,4,21.1,21.15,21.1,21.15,50
20160101|2015-06-04 12:00,4,21.2,21.25,21.2,21.25,40
20160101|2015-06-04 12:30,4,21.25,21.25,21.25,21.25,35
20160101|2015-06-05 04:30,5,21.1,21.1,21.1,21.1,17
20160101|2015-06-05 05:00,5,21.1,21.1,21.1,21.1,33
20160101|2015-06-05 06:30,5,21.05,21.05,21.05,21.05,50
20160101|2015-06-05 07:00,5,21.05,21.05,21.05,21.05,2
20160101|2015-06-05 07:30,5,21.05,21.15,21.05,21.15,107
20160101|2015-06-05 09:00,5,21.1,21.1,21.05,21.05,27
20160101|2015-06-05 09:30,5,21.05,21.05,21.05,21.05,50
20160101|2015-06-05 10:00,5,21.15,21.15,21.15,21.15,1
20160101|2015-06-08 09:00,8,21.05,21.05,21.05,21.05,5
20160101|2015-06-08 10:00,8,21.2,21.2,21.2,21.2,2
20160101|2015-06-08 10:30,8,21.3,21.3,21.3,21.3,32
20160101|2015-06-08 12:00,8,21.3,21.3,21.3,21.3,120
20160101|2015-06-08 12:30,8,21.3,21.3,21.3,21.3,91
20160101|2015-06-09 09:30,9,21.2,21.2,21.2,21.2,325
20160101|2015-06-10 04:30,10,21,21,21,21,1
20160101|2015-06-10 05:30,10,21.1,21.15,21.1,21.1,46
20160101|2015-06-10 06:00,10,21.15,21.15,21.15,21.15,1
20160101|2015-06-10 06:30,10,21.15,21.15,21.15,21.15,24
20160101|2015-06-10 07:00,10,21.15,21.15,21.15,21.15,18
20160101|2015-06-10 07:30,10,21.2,21.2,21.2,21.2,2
20160101|2015-06-10 08:30,10,21.15,21.15,21.15,21.15,2
20160101|2015-06-10 09:00,10,21.15,21.15,21.15,21.15,38
20160101|2015-06-10 09:30,10,21.15,21.15,21.1,21.1,87
20160101|2015-06-10 10:00,10,21.05,21.05,21.05,21.05,4
20160101|2015-06-10 11:00,10,20.95,20.95,20.95,20.95,2
20160101|2015-06-11 02:00,11,20.85,20.85,20.85,20.85,50
20160101|2015-06-11 02:30,11,20.85,20.85,20.85,20.85,16
20160101|2015-06-11 03:00,11,20.85,20.85,20.85,20.85,566
20160101|2015-06-11 03:30,11,20.85,20.85,20.85,20.85,50
20160101|2015-06-11 04:00,11,20.85,20.85,20.85,20.85,45
20160101|2015-06-11 05:00,11,20.85,20.85,20.85,20.85,10
20160101|2015-06-11 06:00,11,20.85,20.85,20.85,20.85,10
20160101|2015-06-11 07:00,11,20.85,20.85,20.85,20.85,179
20160101|2015-06-11 09:30,11,20.8,20.8,20.8,20.8,25
20160101|2015-06-12 02:00,12,20.8,20.8,20.8,20.8,10
20160101|2015-06-12 02:30,12,20.8,20.8,20.75,20.8,155
20160101|2015-06-12 03:00,12,20.85,20.85,20.85,20.85,1
20160101|2015-06-12 04:00,12,20.9,20.9,20.9,20.9,1
20160101|2015-06-12 04:30,12,20.95,20.95,20.95,20.95,1
20160101|2015-06-12 05:30,12,20.9,20.9,20.9,20.9,10
20160101|2015-06-12 06:30,12,21,21.2,21,21.2,58
20160101|2015-06-12 07:00,12,21.05,21.05,21.05,21.05,2
20160101|2015-06-12 07:30,12,21.1,21.1,21.1,21.1,5
20160101|2015-06-12 09:00,12,21.1,21.1,21.1,21.1,15
20160101|2015-06-12 10:00,12,21.1,21.1,21.05,21.05,9
20160101|2015-06-15 03:00,15,21,21,21,21,10
20160101|2015-06-15 03:30,15,21,21,21,21,7
20160101|2015-06-15 04:00,15,21.1,21.1,21.1,21.1,22
20160101|2015-06-15 04:30,15,21.1,21.1,21.1,21.1,1
20160101|2015-06-15 05:00,15,21.15,21.15,21.15,21.15,1
20160101|2015-06-15 06:30,15,21.1,21.1,21.1,21.1,1
20160101|2015-06-15 07:00,15,21.1,21.15,21.1,21.15,2
20160101|2015-06-15 08:00,15,21.05,21.05,21.05,21.05,30
20160101|2015-06-15 08:30,15,21.05,21.2,21.05,21.15,59
20160101|2015-06-15 09:30,15,21.05,21.2,21.05,21.2,479
20160101|2015-06-15 10:00,15,21.2,21.2,21.2,21.2,26
20160101|2015-06-15 12:00,15,21.2,21.2,21.2,21.2,30
20160101|2015-06-15 13:00,15,21.1,21.1,21.1,21.1,1
20160101|2015-06-16 02:00,16,21.2,21.2,21.2,21.2,12
20160101|2015-06-16 03:00,16,21.2,21.2,21.2,21.2,1
20160101|2015-06-16 05:00,16,21.25,21.25,21.25,21.25,1
20160101|2015-06-16 05:30,16,21.2,21.3,21.2,21.2,4
20160101|2015-06-16 06:30,16,21.15,21.25,21.15,21.25,210
20160101|2015-06-16 07:00,16,21.25,21.25,21.25,21.25,5
20160101|2015-06-16 07:30,16,21.2,21.25,21.1,21.25,160
20160101|2015-06-16 08:00,16,21.15,21.25,21.15,21.2,16
20160101|2015-06-16 08:30,16,21.2,21.25,21.2,21.25,69
20160101|2015-06-16 09:00,16,21.2,21.35,21.2,21.3,561
20160101|2015-06-16 09:30,16,21.3,21.35,21.2,21.35,1430
20160101|2015-06-16 10:00,16,21.35,21.35,21.35,21.35,100
20160101|2015-06-17 03:00,17,21.25,21.25,21.25,21.25,18
20160101|2015-06-17 06:30,17,21.3,21.35,21.3,21.3,54
20160101|2015-06-17 08:00,17,21.3,21.3,21.3,21.3,42
20160101|2015-06-17 09:00,17,21.35,21.35,21.35,21.35,9
20160101|2015-06-17 09:30,17,21.3,21.3,21.3,21.3,27
20160101|2015-06-17 10:00,17,21.3,21.3,21.25,21.25,317
20160101|2015-06-17 11:30,17,21.35,21.35,21.35,21.35,1
20160101|2015-06-18 03:00,18,21.4,21.4,21.4,21.4,3
20160101|2015-06-18 08:00,18,21.3,21.3,21.3,21.3,97
20160101|2015-06-18 09:30,18,21.25,21.25,21.25,21.25,1
20160101|2015-06-18 10:00,18,21.3,21.3,21.25,21.25,36
20160101|2015-06-18 11:00,18,21.2,21.2,20.9,21.05,644
20160101|2015-06-18 11:30,18,21.05,21.05,20.9,20.9,200
20160101|2015-06-18 12:00,18,21,21.1,21,21.1,60
20160101|2015-06-18 12:30,18,21.2,21.2,21.1,21.15,1076
20160101|2015-06-18 13:00,18,21.15,21.15,21.15,21.15,13
20160101|2015-06-19 02:30,19,21.2,21.2,21.2,21.2,60
20160101|2015-06-19 03:30,19,21.2,21.2,21.2,21.2,35
20160101|2015-06-19 04:30,19,21.2,21.2,21.2,21.2,65
20160101|2015-06-19 09:00,19,21.35,21.35,21.35,21.35,1
20160101|2015-06-19 09:30,19,21.45,21.45,21.45,21.45,400
20160101|2015-06-19 10:00,19,21.4,21.4,21.4,21.4,150
20160101|2015-06-22 04:30,22,20.95,20.95,20.95,20.95,285
20160101|2015-06-22 06:00,22,20.95,20.95,20.95,20.95,200
20160101|2015-06-22 07:00,22,20.95,20.95,20.9,20.9,13
20160101|2015-06-22 07:30,22,20.85,20.85,20.85,20.85,2
20160101|2015-06-22 08:30,22,20.85,20.85,20.85,20.85,200
20160101|2015-06-22 09:30,22,20.95,20.95,20.9,20.9,4
20160101|2015-06-22 10:00,22,20.85,20.85,20.7,20.8,51
20160101|2015-06-22 10:30,22,20.7,20.8,20.7,20.7,303
20160101|2015-06-22 11:00,22,20.7,20.75,20.7,20.75,2
20160101|2015-06-23 02:00,23,20.45,20.45,20.45,20.45,4
20160101|2015-06-23 06:30,23,20.7,20.7,20.6,20.6,88
20160101|2015-06-23 07:00,23,20.65,20.65,20.65,20.65,7
20160101|2015-06-23 08:00,23,20.65,20.65,20.6,20.6,50
20160101|2015-06-23 08:30,23,20.65,20.65,20.65,20.65,52
20160101|2015-06-23 09:00,23,20.7,20.7,20.6,20.6,7
20160101|2015-06-23 09:30,23,20.9,20.9,20.9,20.9,1
20160101|2015-06-23 10:00,23,20.75,20.8,20.75,20.8,37
20160101|2015-06-24 04:30,24,20.9,20.9,20.9,20.9,1
20160101|2015-06-24 08:00,24,20.85,20.85,20.85,20.85,1
20160101|2015-06-24 09:00,24,20.8,20.8,20.8,20.8,150
20160101|2015-06-24 09:30,24,20.7,20.8,20.7,20.8,170
20160101|2015-06-24 10:00,24,20.85,20.95,20.85,20.95,100
20160101|2015-06-25 05:00,25,20.9,20.9,20.9,20.9,50
20160101|2015-06-25 07:30,25,20.95,20.95,20.95,20.95,30
20160101|2015-06-25 09:30,25,20.9,20.9,20.9,20.9,1
20160101|2015-06-25 10:00,25,20.85,20.95,20.8,20.9,84
20160101|2015-06-25 10:30,25,20.9,20.9,20.9,20.9,10
20160101|2015-06-26 10:00,26,20.9,20.9,20.75,20.75,108
20160101|2015-06-29 02:00,29,21,21,21,21,1
20160101|2015-06-29 03:30,29,21.2,21.2,21.2,21.2,50
20160101|2015-06-29 05:00,29,21.2,21.2,21.2,21.2,1
20160101|2015-06-29 05:30,29,21.25,21.25,21.2,21.2,50
20160101|2015-06-29 06:30,29,21.15,21.15,21.05,21.1,52
20160101|2015-06-29 08:00,29,21.05,21.15,21.05,21.15,2
20160101|2015-06-29 09:00,29,21.25,21.3,21.25,21.3,2
20160101|2015-06-29 10:00,29,21.2,21.3,21.2,21.3,115
20160101|2015-06-29 11:00,29,21.2,21.2,21.2,21.2,2
20160101|2015-06-29 14:30,29,21.6,21.65,21.6,21.6,38
20160101|2015-06-30 02:00,30,21.35,21.35,21.35,21.35,31
20160101|2015-06-30 03:00,30,21.25,21.3,21.25,21.25,3
20160101|2015-06-30 04:30,30,21.35,21.35,21.35,21.35,2
20160101|2015-06-30 05:30,30,21.35,21.45,21.35,21.45,26
20160101|2015-06-30 08:00,30,21.35,21.35,21.35,21.35,122
20160101|2015-06-30 08:30,30,21.35,21.4,21.25,21.3,410
20160101|2015-06-30 09:00,30,21.4,21.4,21.4,21.4,20
20160101|2015-06-30 09:30,30,21.4,21.4,21.3,21.3,51
20160101|2015-06-30 10:00,30,21.35,21.4,21.35,21.4,4
20160101|2015-06-30 11:00,30,21.55,21.55,21.5,21.5,18
20160101|2015-06-30 11:30,30,21.6,21.6,21.6,21.6,1
20160101|2015-07-01 02:00,1,21.2,21.2,21.15,21.15,90
20160101|2015-07-01 03:30,1,21.1,21.1,21.1,21.1,100
20160101|2015-07-01 04:00,1,21,21,20.85,20.85,206
20160101|2015-07-01 06:00,1,20.95,20.95,20.95,20.95,80
20160101|2015-07-01 06:30,1,20.95,20.95,20.95,20.95,6
20160101|2015-07-01 07:00,1,20.95,20.95,20.95,20.95,1
20160101|2015-07-01 07:30,1,20.95,20.95,20.95,20.95,2
20160101|2015-07-01 08:00,1,21,21.1,20.95,21.05,39
20160101|2015-07-01 10:00,1,21.2,21.2,21.2,21.2,2
20160101|2015-07-01 14:00,1,21.1,21.1,21.1,21.1,1
20160101|2015-07-01 14:30,1,21.05,21.15,21,21.15,84
20160101|2015-07-02 02:00,2,20.9,21,20.9,21,86
20160101|2015-07-02 02:30,2,21.05,21.05,21.05,21.05,18
20160101|2015-07-02 04:30,2,21.05,21.05,21.05,21.05,52
20160101|2015-07-02 08:00,2,21.05,21.05,21.05,21.05,101
20160101|2015-07-02 08:30,2,21.05,21.1,21.05,21.1,3
20160101|2015-07-02 09:30,2,21.15,21.15,21.15,21.15,1
20160101|2015-07-02 10:00,2,21.25,21.25,21.25,21.25,1
20160101|2015-07-03 05:30,3,21.15,21.15,21.1,21.1,225
20160101|2015-07-03 10:00,3,21.1,21.1,21.1,21.1,100
20160101|2015-07-03 10:30,3,21.2,21.2,21.2,21.2,1
20160101|2015-07-06 02:00,6,21.8,21.8,21.8,21.8,2
20160101|2015-07-06 03:30,6,21.35,21.35,21.2,21.2,7
20160101|2015-07-06 04:00,6,21.25,21.25,21.25,21.25,1
20160101|2015-07-06 05:30,6,21.25,21.25,21.25,21.25,100
20160101|2015-07-06 06:00,6,21.2,21.25,21.2,21.25,4
20160101|2015-07-06 07:30,6,21.25,21.25,21.25,21.25,7
20160101|2015-07-06 08:30,6,21.4,21.4,21.3,21.3,211
20160101|2015-07-06 09:00,6,21.35,21.55,21.35,21.55,21
20160101|2015-07-06 09:30,6,21.35,21.35,21.35,21.35,3
20160101|2015-07-06 10:00,6,21.4,21.5,21.4,21.5,6
20160101|2015-07-06 10:30,6,21.5,21.5,21.5,21.5,1
20160101|2015-07-07 02:00,7,21.4,21.45,21.35,21.45,24
20160101|2015-07-07 06:00,7,21.5,21.5,21.5,21.5,61
20160101|2015-07-07 07:30,7,21.3,21.35,21.05,21.35,331
20160101|2015-07-07 08:30,7,21.55,21.6,21.55,21.6,40
20160101|2015-07-07 09:30,7,21.5,21.65,21.5,21.65,2
20160101|2015-07-07 10:00,7,21.65,21.65,21.45,21.6,258
20160101|2015-07-07 11:30,7,21.5,21.5,21.5,21.5,1
20160101|2015-07-07 14:00,7,21.35,21.35,21.35,21.35,1
20160101|2015-07-08 03:30,8,21.45,21.45,21.45,21.45,110
20160101|2015-07-08 04:30,8,21.3,21.35,21.3,21.35,18
20160101|2015-07-08 07:00,8,21.35,21.35,21.35,21.35,1
20160101|2015-07-08 07:30,8,21.25,21.25,21.25,21.25,2
20160101|2015-07-08 08:00,8,21.25,21.25,21.25,21.25,100
20160101|2015-07-08 08:30,8,21.25,21.25,21.2,21.2,277
20160101|2015-07-08 10:00,8,21.3,21.3,21.3,21.3,5
20160101|2015-07-08 10:30,8,21.3,21.3,21.3,21.3,5
20160101|2015-07-08 11:30,8,21.35,21.35,21.35,21.35,6
20160101|2015-07-08 12:00,8,21.35,21.35,21.3,21.3,3
20160101|2015-07-09 03:30,9,21.3,21.3,21.3,21.3,105
20160101|2015-07-09 04:00,9,21.3,21.3,21.3,21.3,8
20160101|2015-07-09 07:00,9,21.25,21.25,21.25,21.25,9
20160101|2015-07-09 08:00,9,21.25,21.25,21.25,21.25,1
20160101|2015-07-09 08:30,9,21.25,21.25,21.25,21.25,36
20160101|2015-07-09 09:00,9,21.3,21.3,21.15,21.15,92
20160101|2015-07-09 09:30,9,21.2,21.2,21.15,21.2,919
20160101|2015-07-09 10:00,9,21.2,21.25,21.1,21.2,704
20160101|2015-07-09 10:30,9,21.15,21.2,21.15,21.2,2
20160101|2015-07-10 03:00,10,21,21,21,21,200
20160101|2015-07-10 04:00,10,20.9,20.9,20.9,20.9,100
20160101|2015-07-10 07:30,10,21.05,21.05,21.05,21.05,5
20160101|2015-07-10 09:00,10,21.3,21.3,21.3,21.3,4
20160101|2015-07-10 09:30,10,21.4,21.4,21.4,21.4,4
20160101|2015-07-10 10:00,10,21.3,21.35,21.3,21.35,22
20160101|2015-07-10 12:30,10,21.25,21.25,21.25,21.25,1
20160101|2015-07-10 13:00,10,21.25,21.25,21.25,21.25,1
20160101|2015-07-13 02:00,13,21.15,21.15,21.05,21.05,29
20160101|2015-07-13 02:30,13,21,21.15,21,21,54
20160101|2015-07-13 03:00,13,21.1,21.15,21.1,21.15,27
20160101|2015-07-13 07:00,13,21,21,21,21,20
20160101|2015-07-13 08:30,13,21,21,20.95,20.95,205
20160101|2015-07-13 09:00,13,21,21,20.9,20.9,116
20160101|2015-07-13 09:30,13,20.9,21,20.9,21,153
20160101|2015-07-13 10:00,13,20.95,20.95,20.95,20.95,23
20160101|2015-07-14 02:00,14,20.75,21,20.7,21,44
20160101|2015-07-14 02:30,14,21,21,21,21,19
20160101|2015-07-14 03:00,14,21.05,21.05,21.05,21.05,15
20160101|2015-07-14 07:30,14,20.9,20.9,20.9,20.9,120
20160101|2015-07-14 08:30,14,20.9,20.9,20.9,20.9,7
20160101|2015-07-14 09:30,14,20.8,20.8,20.75,20.75,240
20160101|2015-07-14 10:30,14,20.8,20.8,20.8,20.8,75
20160101|2015-07-15 05:30,15,20.9,20.9,20.9,20.9,1
20160101|2015-07-15 08:30,15,20.85,20.85,20.85,20.85,30
20160101|2015-07-15 09:00,15,20.85,20.85,20.85,20.85,20
20160101|2015-07-15 09:30,15,20.75,20.75,20.75,20.75,8
20160101|2015-07-15 10:00,15,20.75,20.75,20.75,20.75,36
20160101|2015-07-15 13:30,15,20.85,20.85,20.85,20.85,1
20160101|2015-07-16 02:30,16,20.8,20.8,20.65,20.65,8
20160101|2015-07-16 03:00,16,20.65,20.65,20.65,20.65,4
20160101|2015-07-16 03:30,16,20.55,20.55,20.55,20.55,3
20160101|2015-07-16 04:00,16,20.75,20.75,20.75,20.75,2
20160101|2015-07-16 05:00,16,20.8,20.8,20.8,20.8,6
20160101|2015-07-16 05:30,16,20.8,20.8,20.8,20.8,53
20160101|2015-07-16 06:00,16,20.85,20.85,20.85,20.85,1
20160101|2015-07-16 08:30,16,20.75,20.75,20.75,20.75,12
20160101|2015-07-16 09:00,16,20.75,20.85,20.7,20.7,9
20160101|2015-07-16 10:00,16,20.75,20.75,20.75,20.75,120
20160101|2015-07-17 07:30,17,20.65,20.75,20.65,20.7,353
20160101|2015-07-17 08:30,17,20.7,20.7,20.7,20.7,5
20160101|2015-07-17 09:00,17,20.6,20.6,20.6,20.6,15
20160101|2015-07-17 09:30,17,20.7,20.7,20.7,20.7,9
20160101|2015-07-17 10:00,17,20.7,20.75,20.65,20.7,284
20160101|2015-07-17 10:30,17,20.7,20.75,20.7,20.75,7
20160101|2015-07-20 04:30,20,20.6,20.6,20.55,20.55,18
20160101|2015-07-20 07:30,20,20.6,20.6,20.6,20.6,20
20160101|2015-07-20 09:00,20,20.65,20.7,20.65,20.7,32
20160101|2015-07-20 10:00,20,20.6,20.6,20.6,20.6,48
20160101|2015-07-20 12:00,20,20.55,20.55,20.55,20.55,1
20160101|2015-07-21 03:00,21,20.5,20.5,20.5,20.5,200
20160101|2015-07-21 05:30,21,20.55,20.55,20.55,20.55,10
20160101|2015-07-21 07:00,21,20.6,20.6,20.6,20.6,15
20160101|2015-07-21 07:30,21,20.6,20.6,20.6,20.6,59
20160101|2015-07-21 08:00,21,20.6,20.75,20.6,20.65,26
20160101|2015-07-21 10:00,21,20.75,20.8,20.75,20.8,20
20160101|2015-07-22 02:00,22,20.75,20.75,20.75,20.75,17
20160101|2015-07-22 03:30,22,20.9,20.9,20.9,20.9,20
20160101|2015-07-22 08:30,22,20.75,20.75,20.75,20.75,17
20160101|2015-07-22 10:00,22,20.85,20.9,20.85,20.85,6
20160101|2015-07-22 10:30,22,20.85,20.85,20.85,20.85,2
20160101|2015-07-22 14:00,22,20.75,20.75,20.75,20.75,66
20160101|2015-07-23 03:00,23,20.7,20.7,20.7,20.7,100
20160101|2015-07-23 11:00,23,20.7,20.7,20.7,20.7,2
20160101|2015-07-24 03:30,24,20.65,20.65,20.6,20.6,45
20160101|2015-07-24 04:00,24,20.65,20.65,20.65,20.65,13
20160101|2015-07-24 08:30,24,20.75,20.75,20.65,20.65,190
20160101|2015-07-24 09:00,24,20.7,20.8,20.7,20.8,12
20160101|2015-07-24 09:30,24,20.7,20.75,20.7,20.75,14
20160101|2015-07-24 10:00,24,20.7,20.7,20.7,20.7,2
20160101|2015-07-24 10:30,24,20.7,20.75,20.7,20.7,253
20160101|2015-07-24 11:30,24,20.75,20.75,20.75,20.75,2
20160101|2015-07-24 12:30,24,20.8,20.9,20.8,20.9,29
20160101|2015-07-24 13:00,24,20.95,20.95,20.95,20.95,79
20160101|2015-07-24 13:30,24,20.9,20.9,20.9,20.9,8
20160101|2015-07-24 14:00,24,20.85,20.85,20.85,20.85,10
20160101|2015-07-27 02:30,27,20.85,20.95,20.85,20.9,18
20160101|2015-07-27 03:30,27,20.9,20.9,20.9,20.9,100
20160101|2015-07-27 05:00,27,20.95,20.95,20.9,20.9,14
20160101|2015-07-27 05:30,27,20.9,20.9,20.9,20.9,20
20160101|2015-07-27 06:00,27,21,21,20.95,21,31
20160101|2015-07-27 06:30,27,20.95,20.95,20.95,20.95,5
20160101|2015-07-27 07:00,27,20.85,21,20.85,20.95,20
20160101|2015-07-27 07:30,27,20.9,20.9,20.9,20.9,5
20160101|2015-07-27 08:30,27,21.1,21.1,21.05,21.1,129
20160101|2015-07-27 09:00,27,21.05,21.05,21.05,21.05,40
20160101|2015-07-27 10:00,27,21,21,21,21,6
20160101|2015-07-28 04:00,28,21.05,21.05,21.05,21.05,1
20160101|2015-07-28 06:00,28,20.95,21.05,20.95,21.05,3
20160101|2015-07-28 07:00,28,21,21,21,21,4
20160101|2015-07-28 07:30,28,21,21,21,21,2
20160101|2015-07-28 09:00,28,20.95,20.95,20.95,20.95,10
20160101|2015-07-28 10:30,28,20.8,20.85,20.8,20.85,50
20160101|2015-07-29 07:30,29,20.75,20.75,20.75,20.75,10
20160101|2015-07-29 08:30,29,20.75,20.75,20.75,20.75,1
20160101|2015-07-29 09:30,29,20.6,20.6,20.6,20.6,6
20160101|2015-07-29 10:00,29,20.6,20.6,20.6,20.6,6
20160101|2015-07-29 10:30,29,20.65,20.65,20.65,20.65,4
20160101|2015-07-30 08:00,30,20.65,20.7,20.65,20.7,98
20160101|2015-07-30 08:30,30,20.75,20.75,20.75,20.75,10
20160101|2015-07-30 09:00,30,20.85,20.85,20.75,20.75,23
20160101|2015-07-30 09:30,30,20.75,20.75,20.75,20.75,100
20160101|2015-07-30 10:30,30,20.75,20.75,20.75,20.75,11
20160101|2015-07-30 13:30,30,20.8,20.8,20.75,20.75,15
20160101|2015-07-31 02:30,31,20.6,20.65,20.6,20.65,95
20160101|2015-07-31 05:00,31,20.65,20.65,20.65,20.65,62
20160101|2015-07-31 05:30,31,20.55,20.55,20.55,20.55,300
20160101|2015-07-31 06:30,31,20.55,20.55,20.55,20.55,100
20160101|2015-07-31 08:30,31,20.6,20.6,20.6,20.6,2
20160101|2015-07-31 09:00,31,20.65,20.65,20.65,20.65,22
20160101|2015-07-31 10:30,31,20.55,20.55,20.55,20.55,101
20160101|2015-07-31 11:00,31,20.6,20.6,20.6,20.6,50
20160101|2015-08-03 10:00,3,20.55,20.55,20.5,20.55,116
20160101|2015-08-03 10:30,3,20.55,20.55,20.55,20.55,6
20160101|2015-08-03 11:00,3,20.6,20.6,20.6,20.6,1
20160101|2015-08-03 11:30,3,20.65,20.65,20.6,20.6,6
20160101|2015-08-03 13:30,3,20.75,20.75,20.75,20.75,2
20160101|2015-08-03 14:00,3,20.65,20.65,20.65,20.65,2
20160101|2015-08-03 14:30,3,20.65,20.65,20.65,20.65,1
20160101|2015-08-04 06:30,4,20.55,20.55,20.5,20.5,10
20160101|2015-08-04 07:30,4,20.45,20.45,20.45,20.45,2
20160101|2015-08-04 08:00,4,20.5,20.5,20.5,20.5,20
20160101|2015-08-04 08:30,4,20.45,20.45,20.45,20.45,5
20160101|2015-08-04 09:00,4,20.45,20.45,20.45,20.45,13
20160101|2015-08-04 11:00,4,20.45,20.45,20.45,20.45,2
20160101|2015-08-05 06:00,5,20.4,20.4,20.4,20.4,10
20160101|2015-08-05 07:00,5,20.4,20.4,20.4,20.4,22
20160101|2015-08-05 08:00,5,20.35,20.35,20.35,20.35,61
20160101|2015-08-05 10:00,5,20.35,20.35,20.35,20.35,24
20160101|2015-08-05 10:30,5,20.35,20.4,20.35,20.4,6
20160101|2015-08-05 11:30,5,20.4,20.4,20.4,20.4,1
20160101|2015-08-06 09:30,6,20.5,20.5,20.5,20.5,4
20160101|2015-08-06 10:00,6,20.55,20.55,20.5,20.55,26
20160101|2015-08-06 10:30,6,20.65,20.75,20.65,20.75,20
20160101|2015-08-06 11:00,6,20.7,20.7,20.65,20.65,48
20160101|2015-08-06 11:30,6,20.7,20.7,20.7,20.7,20
20160101|2015-08-06 14:30,6,20.65,20.65,20.65,20.65,5
20160101|2015-08-07 03:30,7,20.55,20.55,20.55,20.55,30
20160101|2015-08-07 07:30,7,20.55,20.55,20.55,20.55,50
20160101|2015-08-07 08:30,7,20.6,20.6,20.6,20.6,5
20160101|2015-08-07 10:00,7,20.6,20.65,20.55,20.65,15
20160101|2015-08-07 14:30,7,20.6,20.6,20.6,20.6,6
20160101|2015-08-10 06:00,10,20.35,20.35,20.35,20.35,6
20160101|2015-08-10 07:30,10,20.35,20.35,20.35,20.35,70
20160101|2015-08-10 08:00,10,20.4,20.4,20.35,20.35,5
20160101|2015-08-10 08:30,10,20.35,20.35,20.35,20.35,2
20160101|2015-08-10 10:00,10,20.3,20.3,20.3,20.3,14
20160101|2015-08-10 11:30,10,20.3,20.3,20.3,20.3,4
20160101|2015-08-10 14:30,10,20.3,20.3,20.3,20.3,4
20160101|2015-08-11 02:30,11,20.35,20.4,20.35,20.4,107
20160101|2015-08-11 03:30,11,20.4,20.4,20.4,20.4,54
20160101|2015-08-11 04:00,11,20.45,20.45,20.45,20.45,23
20160101|2015-08-11 05:30,11,20.4,20.55,20.4,20.55,23
20160101|2015-08-11 07:30,11,20.45,20.6,20.45,20.6,30
20160101|2015-08-11 08:00,11,20.55,20.6,20.5,20.5,124
20160101|2015-08-11 09:00,11,20.5,20.55,20.4,20.4,19
20160101|2015-08-11 09:30,11,20.45,20.5,20.45,20.5,20
20160101|2015-08-11 10:00,11,20.5,20.5,20.5,20.5,9
20160101|2015-08-11 10:30,11,20.6,20.6,20.6,20.6,8
20160101|2015-08-11 11:00,11,20.65,20.65,20.65,20.65,3
20160101|2015-08-11 12:00,11,20.7,20.7,20.7,20.7,10
20160101|2015-08-11 12:30,11,20.6,20.7,20.6,20.7,14
20160101|2015-08-11 14:00,11,20.65,20.65,20.65,20.65,1
20160101|2015-08-11 14:30,11,20.65,20.65,20.65,20.65,3
20160101|2015-08-12 03:00,12,20.9,20.9,20.85,20.85,5
20160101|2015-08-12 03:30,12,20.9,21,20.9,21,173
20160101|2015-08-12 04:00,12,21.05,21.1,21,21.1,230
20160101|2015-08-12 08:00,12,21,21.05,21,21.05,36
20160101|2015-08-12 08:30,12,21.1,21.2,21.05,21.05,102
20160101|2015-08-12 09:00,12,21.05,21.05,21.05,21.05,1
20160101|2015-08-12 10:00,12,20.95,20.95,20.95,20.95,34
20160101|2015-08-12 11:00,12,21.05,21.05,21.05,21.05,59
20160101|2015-08-12 13:30,12,20.9,20.9,20.9,20.9,10
20160101|2015-08-12 14:30,12,20.85,20.85,20.8,20.8,4
20160101|2015-08-13 04:00,13,20.7,20.7,20.7,20.7,6
20160101|2015-08-13 05:00,13,20.7,20.7,20.7,20.7,14
20160101|2015-08-13 07:30,13,20.7,20.7,20.7,20.7,60
20160101|2015-08-13 08:00,13,20.65,20.65,20.65,20.65,2
20160101|2015-08-13 10:00,13,20.7,20.7,20.65,20.7,67
20160101|2015-08-13 10:30,13,20.6,20.6,20.6,20.6,9
20160101|2015-08-13 11:00,13,20.6,20.6,20.6,20.6,30
20160101|2015-08-13 12:00,13,20.6,20.6,20.6,20.6,4
20160101|2015-08-13 12:30,13,20.6,20.6,20.6,20.6,1
20160101|2015-08-14 04:30,14,20.65,20.65,20.65,20.65,10
20160101|2015-08-14 08:30,14,20.55,20.55,20.55,20.55,79
20160101|2015-08-14 09:00,14,20.55,20.55,20.55,20.55,1
20160101|2015-08-14 10:00,14,20.55,20.55,20.55,20.55,20
20160101|2015-08-14 10:30,14,20.55,20.55,20.55,20.55,12
20160101|2015-08-17 07:00,17,20.6,20.6,20.6,20.6,1
20160101|2015-08-17 07:30,17,20.7,20.7,20.65,20.7,167
20160101|2015-08-17 08:00,17,20.7,20.7,20.7,20.7,30
20160101|2015-08-17 08:30,17,20.65,20.65,20.65,20.65,8
20160101|2015-08-17 09:30,17,20.6,20.6,20.6,20.6,1
20160101|2015-08-17 10:00,17,20.55,20.6,20.5,20.6,123
20160101|2015-08-18 05:00,18,20.7,20.75,20.7,20.75,100
20160101|2015-08-18 05:30,18,20.75,20.75,20.75,20.75,120
20160101|2015-08-18 10:00,18,20.75,20.75,20.75,20.75,8
20160101|2015-08-18 11:30,18,20.8,20.8,20.7,20.7,77
20160101|2015-08-18 12:00,18,20.7,20.8,20.7,20.8,125
20160101|2015-08-19 04:30,19,20.95,21,20.95,20.95,50
20160101|2015-08-19 08:30,19,20.9,21,20.8,20.8,148
20160101|2015-08-19 09:00,19,20.8,20.8,20.8,20.8,4
20160101|2015-08-19 09:30,19,20.75,20.85,20.75,20.8,22
20160101|2015-08-19 10:00,19,20.85,20.85,20.85,20.85,174
20160101|2015-08-19 11:30,19,20.85,20.85,20.85,20.85,4
20160101|2015-08-19 12:30,19,20.85,20.85,20.85,20.85,1
20160101|2015-08-19 13:00,19,20.7,20.7,20.7,20.7,2
20160101|2015-08-19 13:30,19,20.7,20.75,20.65,20.75,117
20160101|2015-08-19 14:00,19,20.75,20.75,20.75,20.75,2
20160101|2015-08-19 14:30,19,20.7,20.7,20.7,20.7,7
20160101|2015-08-20 05:00,20,20.95,20.95,20.95,20.95,60
20160101|2015-08-20 05:30,20,20.9,20.95,20.9,20.95,66
20160101|2015-08-20 06:30,20,20.9,20.95,20.8,20.85,470
20160101|2015-08-20 07:00,20,20.85,20.85,20.85,20.85,135
20160101|2015-08-20 08:30,20,20.9,20.95,20.9,20.95,4
20160101|2015-08-20 09:00,20,21.05,21.1,21.05,21.1,78
20160101|2015-08-20 09:30,20,21,21.05,21,21.05,26
20160101|2015-08-20 10:00,20,21.1,21.1,21.05,21.05,79
20160101|2015-08-20 10:30,20,21,21,21,21,246
20160101|2015-08-20 11:30,20,21.05,21.1,21.05,21.1,25
20160101|2015-08-20 13:30,20,21.15,21.2,21.15,21.2,60
20160101|2015-08-20 14:00,20,21.2,21.2,21.15,21.15,91
20160101|2015-08-20 14:30,20,21.2,21.2,21.2,21.2,7
20160101|2015-08-21 02:30,21,21.2,21.2,21.2,21.2,37
20160101|2015-08-21 03:00,21,21.15,21.15,21.15,21.15,61
20160101|2015-08-21 03:30,21,21.1,21.1,21.1,21.1,49
20160101|2015-08-21 05:00,21,21.1,21.15,21.1,21.15,54
20160101|2015-08-21 05:30,21,21.2,21.25,21.2,21.2,84
20160101|2015-08-21 06:00,21,21.2,21.2,21.2,21.2,4
20160101|2015-08-21 06:30,21,21.15,21.15,21.15,21.15,21
20160101|2015-08-21 07:00,21,21.2,21.25,21.15,21.25,60
20160101|2015-08-21 08:30,21,21.25,21.25,21.15,21.15,19
20160101|2015-08-21 09:00,21,21.15,21.15,21.15,21.15,21
20160101|2015-08-21 09:30,21,21.2,21.55,21.2,21.55,114
20160101|2015-08-21 10:00,21,21.6,21.6,21.6,21.6,23
20160101|2015-08-21 11:00,21,21.4,21.4,21.35,21.35,11
20160101|2015-08-21 11:30,21,21.6,21.65,21.6,21.6,7
20160101|2015-08-21 12:00,21,21.6,21.6,21.5,21.5,2
20160101|2015-08-21 13:00,21,21.45,21.45,21.45,21.45,1
20160101|2015-08-21 13:30,21,21.7,21.75,21.7,21.75,20
20160101|2015-08-21 14:00,21,21.65,21.65,21.4,21.5,20
20160101|2015-08-21 14:30,21,21.5,21.8,21.5,21.8,3
20160101|2015-08-24 02:00,24,22.1,22.1,22.1,22.1,1
20160101|2015-08-24 02:30,24,22.25,22.4,22.2,22.2,12
20160101|2015-08-24 03:00,24,22.4,22.4,22.35,22.4,24
20160101|2015-08-24 03:30,24,22.45,22.45,22.35,22.35,86
20160101|2015-08-24 04:00,24,22.3,22.3,22.3,22.3,58
20160101|2015-08-24 04:30,24,22.25,22.35,22.25,22.35,9
20160101|2015-08-24 05:00,24,22.4,22.45,22.4,22.45,37
20160101|2015-08-24 06:00,24,22.4,22.4,22.4,22.4,1
20160101|2015-08-24 06:30,24,22.65,22.85,22.65,22.7,252
20160101|2015-08-24 07:00,24,22.75,22.85,22.65,22.85,49
20160101|2015-08-24 07:30,24,22.65,23.3,22.65,23.3,219
20160101|2015-08-24 08:00,24,23.45,23.75,23.35,23.35,122
20160101|2015-08-24 08:30,24,23.9,23.9,22.8,23.65,186
20160101|2015-08-24 09:00,24,23.25,23.35,22.9,23.1,38
20160101|2015-08-24 09:30,24,23.2,23.2,22.95,23.05,151
20160101|2015-08-24 10:00,24,23.05,23.15,23.05,23.15,188
20160101|2015-08-24 10:30,24,23.05,23.15,23,23,15
20160101|2015-08-24 11:00,24,22.95,22.95,22.75,22.85,17
20160101|2015-08-24 11:30,24,22.85,22.85,22.55,22.55,5
20160101|2015-08-24 12:00,24,22.55,22.65,22.3,22.65,61
20160101|2015-08-24 12:30,24,22.7,22.95,22.7,22.95,78
20160101|2015-08-24 13:00,24,23.15,23.15,23.15,23.15,4
20160101|2015-08-24 13:30,24,23.45,23.6,23.45,23.6,50
20160101|2015-08-24 14:00,24,23.55,23.65,23.55,23.65,2
20160101|2015-08-24 14:30,24,23.3,23.3,23.15,23.15,8
20160101|2015-08-25 02:00,25,23.1,23.2,23.05,23.15,13
20160101|2015-08-25 02:30,25,22.75,22.75,22.75,22.75,1
20160101|2015-08-25 03:00,25,22.8,22.8,22.75,22.8,13
20160101|2015-08-25 03:30,25,22.5,22.5,22.5,22.5,5
20160101|2015-08-25 04:00,25,22.45,22.45,22.4,22.45,45
20160101|2015-08-25 05:00,25,22.2,22.2,22.15,22.2,30
20160101|2015-08-25 05:30,25,22.1,22.1,22.1,22.1,2
20160101|2015-08-25 06:00,25,22.25,22.25,22.25,22.25,1
20160101|2015-08-25 06:30,25,22.3,22.45,22.3,22.45,34
20160101|2015-08-25 07:00,25,22.45,22.6,22.45,22.6,143
20160101|2015-08-25 07:30,25,22.6,22.6,22.5,22.55,184
20160101|2015-08-25 08:00,25,22.6,22.6,22.5,22.5,44
20160101|2015-08-25 08:30,25,22.35,22.7,22.35,22.65,345
20160101|2015-08-25 09:00,25,22.65,22.75,22.65,22.75,321
20160101|2015-08-25 09:30,25,22.85,22.9,22.85,22.85,41
20160101|2015-08-25 10:00,25,22.85,22.85,22.7,22.8,62
20160101|2015-08-25 12:00,25,22.8,22.8,22.8,22.8,8
20160101|2015-08-25 12:30,25,23,23,22.9,22.9,25
20160101|2015-08-25 14:30,25,23.35,23.75,23.35,23.75,51
20160101|2015-08-26 03:00,26,23.05,23.05,22.9,22.95,10
20160101|2015-08-26 05:30,26,22.95,23,22.95,23,21
20160101|2015-08-26 06:00,26,23,23,23,23,22
20160101|2015-08-26 06:30,26,23.05,23.05,23.05,23.05,2
20160101|2015-08-26 07:00,26,23.05,23.1,23.05,23.05,16
20160101|2015-08-26 07:30,26,22.95,23,22.95,22.95,183
20160101|2015-08-26 08:00,26,23.1,23.15,23.1,23.15,21
20160101|2015-08-26 08:30,26,23.15,23.4,23.15,23.4,1097
20160101|2015-08-26 09:00,26,23.4,23.45,23.4,23.4,405
20160101|2015-08-26 09:30,26,23.4,23.4,23.4,23.4,9
20160101|2015-08-26 10:00,26,23.65,23.7,23.65,23.7,81
20160101|2015-08-26 10:30,26,23.7,23.95,23.7,23.9,71
20160101|2015-08-26 11:00,26,23.8,23.9,23.65,23.85,74
20160101|2015-08-26 11:30,26,23.8,23.8,23.8,23.8,10
20160101|2015-08-26 12:00,26,23.75,23.85,23.75,23.85,28
20160101|2015-08-26 12:30,26,23.85,23.85,23.85,23.85,1
20160101|2015-08-26 14:00,26,23.4,23.4,23.4,23.4,140
20160101|2015-08-26 14:30,26,23.4,23.4,23.4,23.4,149
20160101|2015-08-27 02:30,27,23,23,23,23,400
20160101|2015-08-27 03:00,27,23.05,23.05,23.05,23.05,125
20160101|2015-08-27 03:30,27,23,23,22.95,23,346
20160101|2015-08-27 04:00,27,22.95,22.95,22.9,22.9,295
20160101|2015-08-27 04:30,27,22.9,22.95,22.9,22.95,323
20160101|2015-08-27 05:00,27,22.95,23,22.95,23,107
20160101|2015-08-27 05:30,27,22.95,22.95,22.95,22.95,4
20160101|2015-08-27 06:00,27,23.05,23.05,23.05,23.05,1
20160101|2015-08-27 07:30,27,23.05,23.15,23.05,23.15,5
20160101|2015-08-27 08:00,27,23,23,22.95,22.95,212
20160101|2015-08-27 08:30,27,22.95,23.05,22.95,23.05,37
20160101|2015-08-27 09:00,27,23.05,23.05,22.9,22.95,163
20160101|2015-08-27 09:30,27,22.9,22.9,22.9,22.9,76
20160101|2015-08-27 10:00,27,22.9,23.1,22.85,23.05,45
20160101|2015-08-27 10:30,27,23.1,23.2,23.1,23.2,5
20160101|2015-08-27 13:30,27,23.35,23.55,23.35,23.55,20
20160101|2015-08-27 14:00,27,23.5,23.5,23.5,23.5,2
20160101|2015-08-27 14:30,27,23.4,23.4,23.35,23.35,63
20160101|2015-08-28 03:00,28,23.4,23.45,23.3,23.4,54
20160101|2015-08-28 05:30,28,23.5,23.55,23.5,23.55,130
20160101|2015-08-28 06:00,28,23.4,23.4,23.4,23.4,20
20160101|2015-08-28 06:30,28,23.4,23.5,23.4,23.4,102
20160101|2015-08-28 07:30,28,23.45,23.45,23.45,23.45,18
20160101|2015-08-28 08:30,28,23.45,23.55,23.45,23.55,37
20160101|2015-08-28 09:00,28,23.6,23.75,23.6,23.75,60
20160101|2015-08-28 09:30,28,23.7,23.7,23.7,23.7,10
20160101|2015-08-28 10:00,28,23.8,23.8,23.65,23.65,900
20160101|2015-08-28 10:30,28,23.65,23.7,23.65,23.7,51
20160101|2015-08-28 11:00,28,23.85,23.85,23.75,23.85,74
20160101|2015-08-28 11:30,28,23.8,23.8,23.8,23.8,2
20160101|2015-08-28 12:30,28,24,24,24,24,10
20160101|2015-08-28 13:00,28,24.05,24.05,24.05,24.05,4
20160101|2015-08-28 14:30,28,24.4,24.45,24.3,24.45,8
20160101|2015-08-31 04:30,31,24.3,24.3,24.3,24.3,200
20160101|2015-08-31 05:00,31,24.3,24.3,24.3,24.3,100
20160101|2015-08-31 06:00,31,24.3,24.3,24.3,24.3,201
20160101|2015-08-31 08:00,31,24.3,24.3,24.3,24.3,110
20160101|2015-08-31 08:30,31,24.2,24.25,24.2,24.25,124
20160101|2015-08-31 09:00,31,24.35,24.35,24.2,24.2,23
20160101|2015-08-31 09:30,31,24.2,24.4,24.2,24.4,214
20160101|2015-08-31 10:00,31,24.4,24.45,24.35,24.35,319
20160101|2015-08-31 10:30,31,24.4,24.4,24.35,24.35,18
20160101|2015-08-31 12:30,31,24.5,24.5,24.5,24.5,3
20160101|2015-08-31 13:00,31,24.6,24.6,24.6,24.6,2
20160101|2015-08-31 14:00,31,24.45,24.45,24.45,24.45,3
20160101|2015-08-31 14:30,31,24.5,24.5,24.5,24.5,2
20160101|2015-09-01 02:00,1,24.8,25.1,24.8,25,103
20160101|2015-09-01 02:30,1,25,25.35,25,25.2,39
20160101|2015-09-01 03:00,1,25.15,25.25,25.15,25.25,66
20160101|2015-09-01 03:30,1,25.25,25.35,25.25,25.3,787
20160101|2015-09-01 04:00,1,25.3,25.3,25.3,25.3,249
20160101|2015-09-01 04:30,1,25.3,25.3,25.3,25.3,108
20160101|2015-09-01 05:30,1,25.2,25.2,25.2,25.2,13
20160101|2015-09-01 06:30,1,25.3,25.3,25.3,25.3,1
20160101|2015-09-01 07:00,1,25.3,25.4,25.3,25.4,62
20160101|2015-09-01 07:30,1,25.45,25.6,25.45,25.6,367
20160101|2015-09-01 08:00,1,25.55,25.55,25.55,25.55,24
20160101|2015-09-01 08:30,1,25.55,25.65,25.55,25.65,638
20160101|2015-09-01 09:00,1,25.75,25.75,25.75,25.75,44
20160101|2015-09-01 09:30,1,25.75,25.85,25.7,25.85,401
20160101|2015-09-01 10:00,1,25.9,25.95,25.85,25.9,1043
20160101|2015-09-01 10:30,1,25.9,25.9,25.85,25.85,470
20160101|2015-09-01 11:00,1,25.9,25.9,25.9,25.9,14
20160101|2015-09-01 13:00,1,26.1,26.1,26.1,26.1,18
20160101|2015-09-01 14:00,1,26.1,26.1,26.1,26.1,387
20160101|2015-09-01 14:30,1,26.25,26.6,26.25,26.4,34
20160101|2015-09-02 02:00,2,25.8,25.8,25.8,25.8,2
20160101|2015-09-02 03:00,2,25.8,25.8,25.8,25.8,159
20160101|2015-09-02 03:30,2,25.9,25.9,25.9,25.9,40
20160101|2015-09-02 04:00,2,25.8,25.85,25.8,25.85,14
20160101|2015-09-02 04:30,2,25.9,25.95,25.9,25.9,124
20160101|2015-09-02 05:00,2,25.8,25.8,25.8,25.8,200
20160101|2015-09-02 05:30,2,25.85,25.85,25.8,25.8,384
20160101|2015-09-02 06:00,2,25.85,25.85,25.85,25.85,48
20160101|2015-09-02 06:30,2,25.8,25.85,25.8,25.85,159
20160101|2015-09-02 07:00,2,25.85,25.85,25.85,25.85,2
20160101|2015-09-02 07:30,2,25.85,25.95,25.85,25.95,255
20160101|2015-09-02 08:00,2,25.9,25.95,25.9,25.95,111
20160101|2015-09-02 08:30,2,25.95,26,25.95,26,26
20160101|2015-09-02 09:00,2,26.1,26.1,26.1,26.1,25
20160101|2015-09-02 09:30,2,26.2,26.35,26.2,26.3,206
20160101|2015-09-02 10:00,2,26.15,26.5,26.1,26.45,933
20160101|2015-09-02 10:30,2,26.45,26.45,26.4,26.4,31
20160101|2015-09-02 11:00,2,26.5,26.5,26.4,26.4,2
20160101|2015-09-02 13:00,2,26.2,26.2,26.2,26.2,2
20160101|2015-09-02 14:30,2,26.05,26.05,25.8,25.8,129
20160101|2015-09-03 02:30,3,25.65,25.65,25.65,25.65,22
20160101|2015-09-03 03:00,3,25.65,25.7,25.6,25.6,103
20160101|2015-09-03 03:30,3,25.5,25.5,25.5,25.5,27
20160101|2015-09-03 04:30,3,25.6,25.6,25.6,25.6,1
20160101|2015-09-03 05:30,3,25.6,25.6,25.6,25.6,4
20160101|2015-09-03 06:00,3,25.7,25.7,25.7,25.7,1
20160101|2015-09-03 06:30,3,25.7,25.7,25.7,25.7,2
20160101|2015-09-03 07:00,3,25.7,25.75,25.7,25.7,14
20160101|2015-09-03 07:30,3,25.65,25.65,25.5,25.5,106
20160101|2015-09-03 08:00,3,25.55,25.6,25.55,25.6,91
20160101|2015-09-03 08:30,3,25.65,25.65,25.55,25.55,63
20160101|2015-09-03 09:00,3,25.5,25.5,25.5,25.5,1
20160101|2015-09-03 09:30,3,25.5,25.5,25.4,25.4,29
20160101|2015-09-03 10:00,3,25.4,25.65,25.25,25.65,857
20160101|2015-09-03 10:30,3,25.6,25.6,25.5,25.5,26
20160101|2015-09-03 11:30,3,25.55,25.65,25.55,25.65,36
20160101|2015-09-03 12:00,3,25.65,25.75,25.65,25.7,16
20160101|2015-09-03 12:30,3,25.9,25.9,25.9,25.9,20
20160101|2015-09-03 13:00,3,25.95,25.95,25.85,25.95,38
20160101|2015-09-03 13:30,3,25.95,25.95,25.95,25.95,2
20160101|2015-09-04 03:00,4,26.4,26.5,26.4,26.5,50
20160101|2015-09-04 03:30,4,26.65,26.65,26.65,26.65,200
20160101|2015-09-04 04:00,4,26.65,26.65,26.65,26.65,26
20160101|2015-09-04 04:30,4,26.55,26.55,26.5,26.5,16
20160101|2015-09-04 05:00,4,26.65,26.65,26.65,26.65,1
20160101|2015-09-04 05:30,4,26.9,26.9,26.75,26.9,225
20160101|2015-09-04 06:00,4,26.8,26.8,26.8,26.8,27
20160101|2015-09-04 06:30,4,26.9,26.9,26.9,26.9,10
20160101|2015-09-04 07:00,4,26.8,26.8,26.7,26.75,242
20160101|2015-09-04 07:30,4,26.55,26.85,26.55,26.85,153
20160101|2015-09-04 08:00,4,27,27.05,26.95,26.95,30
20160101|2015-09-04 08:30,4,26.9,26.9,26.9,26.9,101
20160101|2015-09-04 09:00,4,26.9,26.9,26.85,26.85,212
20160101|2015-09-04 09:30,4,26.85,26.95,26.85,26.9,323
20160101|2015-09-04 10:00,4,26.9,27.15,26.9,27.15,719
20160101|2015-09-04 10:30,4,27.1,27.1,27,27,76
20160101|2015-09-04 11:00,4,27,27.15,27,27.15,136
20160101|2015-09-04 12:00,4,27.25,27.25,27.25,27.25,20
20160101|2015-09-04 14:00,4,27.25,27.25,27.25,27.25,1
20160101|2015-09-04 14:30,4,27.05,27.05,27.05,27.05,98
20160101|2015-09-07 02:00,7,26.8,26.8,26.8,26.8,1
20160101|2015-09-07 05:00,7,27,27,27,27,90
20160101|2015-09-07 07:30,7,27,27,27,27,21
20160101|2015-09-07 08:30,7,27.1,27.1,27.1,27.1,25
20160101|2015-09-07 09:00,7,27.15,27.2,27.05,27.1,911
20160101|2015-09-07 09:30,7,27,27,27,27,44
20160101|2015-09-07 10:00,7,27.05,27.05,27.05,27.05,2
20160101|2015-09-07 10:30,7,27.15,27.15,27.15,27.15,399
20160101|2015-09-07 11:00,7,27.15,27.15,27.15,27.15,1
20160101|2015-09-07 12:00,7,27.3,27.3,27.3,27.3,1
20160101|2015-09-08 02:30,8,26.6,26.7,26.6,26.7,88
20160101|2015-09-08 03:00,8,26.6,26.6,26.6,26.6,20
20160101|2015-09-08 04:00,8,26.55,26.55,26.55,26.55,306
20160101|2015-09-08 06:00,8,26.65,26.65,26.65,26.65,18
20160101|2015-09-08 06:30,8,26.65,26.7,26.65,26.7,522
20160101|2015-09-08 08:00,8,26.65,26.65,26.65,26.65,44
20160101|2015-09-08 08:30,8,26.7,26.75,26.55,26.55,21
20160101|2015-09-08 09:00,8,26.6,26.65,26.55,26.65,12
20160101|2015-09-08 09:30,8,26.65,26.65,26.6,26.6,9
20160101|2015-09-08 10:00,8,26.65,26.65,26.6,26.6,3
20160101|2015-09-08 10:30,8,26.55,26.6,26.55,26.6,3
20160101|2015-09-08 11:00,8,26.55,26.55,26.5,26.5,12
20160101|2015-09-08 13:30,8,26.35,26.35,26.35,26.35,6
20160101|2015-09-09 02:00,9,26.05,26.05,26,26,235
20160101|2015-09-09 02:30,9,25.95,25.95,25.9,25.9,36
20160101|2015-09-09 03:00,9,25.9,25.9,25.9,25.9,6
20160101|2015-09-09 03:30,9,25.85,25.85,25.85,25.85,250
20160101|2015-09-09 04:30,9,25.85,25.85,25.75,25.75,7
20160101|2015-09-09 05:00,9,26,26,26,26,2
20160101|2015-09-09 06:30,9,25.8,25.8,25.7,25.7,65
20160101|2015-09-09 07:30,9,25.6,25.6,25.6,25.6,11
20160101|2015-09-09 08:30,9,25.6,25.6,25.6,25.6,3
20160101|2015-09-09 09:00,9,25.65,25.65,25.6,25.6,4
20160101|2015-09-09 09:30,9,25.65,25.7,25.65,25.7,5
20160101|2015-09-09 10:00,9,25.7,25.75,25.7,25.75,27
20160101|2015-09-09 10:30,9,25.7,25.85,25.7,25.85,17
20160101|2015-09-09 11:00,9,25.8,25.8,25.8,25.8,5
20160101|2015-09-09 11:30,9,25.65,25.65,25.6,25.6,11
20160101|2015-09-09 12:30,9,25.7,25.95,25.7,25.95,48
20160101|2015-09-09 13:00,9,26.05,26.05,26.05,26.05,7
20160101|2015-09-09 13:30,9,26.15,26.15,26.15,26.15,1
20160101|2015-09-09 14:00,9,26,26,26,26,2
20160101|2015-09-09 14:30,9,26.3,26.3,26.3,26.3,1
20160101|2015-09-10 02:00,10,25.75,25.8,25.6,25.65,114
20160101|2015-09-10 02:30,10,25.7,25.7,25.6,25.6,6
20160101|2015-09-10 03:00,10,25.95,26,25.95,26,102
20160101|2015-09-10 04:00,10,25.9,25.9,25.85,25.85,3
20160101|2015-09-10 05:00,10,25.85,25.85,25.85,25.85,2
20160101|2015-09-10 05:30,10,25.9,25.9,25.9,25.9,1
20160101|2015-09-10 07:30,10,26.25,26.5,26.25,26.5,266
20160101|2015-09-10 08:30,10,26.3,26.4,26.2,26.35,294
20160101|2015-09-10 09:00,10,26.4,26.6,26.4,26.55,240
20160101|2015-09-10 09:30,10,26.2,26.2,26.2,26.2,1
20160101|2015-09-10 11:00,10,26.05,26.05,26.05,26.05,58
20160101|2015-09-10 11:30,10,26.15,26.15,26.15,26.15,7
20160101|2015-09-10 12:00,10,26.05,26.1,26.05,26.1,3
20160101|2015-09-10 13:30,10,25.85,26.05,25.85,26.05,2
20160101|2015-09-10 14:00,10,26.15,26.15,26.15,26.15,2
20160101|2015-09-10 14:30,10,26.1,26.1,25.85,25.85,2
20160101|2015-09-11 02:30,11,25.95,25.95,25.9,25.9,17
20160101|2015-09-11 03:00,11,25.85,25.85,25.85,25.85,1
20160101|2015-09-11 03:30,11,26,26,26,26,3
20160101|2015-09-11 04:00,11,26.05,26.05,26.05,26.05,1
20160101|2015-09-11 07:30,11,26.15,26.25,26.15,26.25,67
20160101|2015-09-11 08:30,11,26.2,26.25,26,26,104
20160101|2015-09-11 09:00,11,26.05,26.1,26,26,26
20160101|2015-09-11 09:30,11,26.05,26.1,26.05,26.1,13
20160101|2015-09-11 10:00,11,26.05,26.05,26,26.05,30
20160101|2015-09-11 10:30,11,26.05,26.1,26,26,12
20160101|2015-09-11 12:00,11,25.95,25.95,25.95,25.95,4
20160101|2015-09-11 13:30,11,25.85,25.85,25.85,25.85,1
20160101|2015-09-11 14:30,11,25.75,25.75,25.7,25.7,2
20160101|2015-09-14 02:00,14,25.95,25.95,25.95,25.95,1
20160101|2015-09-14 02:30,14,25.65,25.75,25.65,25.7,19
20160101|2015-09-14 03:30,14,25.8,25.9,25.8,25.9,44
20160101|2015-09-14 04:00,14,25.85,25.9,25.85,25.9,2
20160101|2015-09-14 05:00,14,25.8,25.8,25.8,25.8,16
20160101|2015-09-14 06:30,14,25.85,25.85,25.85,25.85,1
20160101|2015-09-14 07:00,14,25.95,26,25.9,26,66
20160101|2015-09-14 08:00,14,26,26,25.95,25.95,9
20160101|2015-09-14 08:30,14,25.95,26.15,25.95,26.1,285
20160101|2015-09-14 09:30,14,26.1,26.1,25.85,25.85,410
20160101|2015-09-14 10:00,14,25.9,25.95,25.85,25.95,32
20160101|2015-09-14 10:30,14,26.05,26.1,26.05,26.1,9
20160101|2015-09-14 12:30,14,25.95,25.95,25.95,25.95,18
20160101|2015-09-14 13:30,14,26,26,25.9,25.9,4
20160101|2015-09-14 14:30,14,25.85,25.85,25.85,25.85,9
20160101|2015-09-15 02:30,15,25.85,25.9,25.85,25.9,5
20160101|2015-09-15 03:00,15,25.95,25.95,25.95,25.95,20
20160101|2015-09-15 04:00,15,26.1,26.1,26.1,26.1,103
20160101|2015-09-15 05:00,15,26,26,26,26,8
20160101|2015-09-15 06:30,15,25.95,25.95,25.9,25.9,285
20160101|2015-09-15 08:00,15,25.75,25.75,25.75,25.75,1
20160101|2015-09-15 08:30,15,25.75,25.85,25.75,25.85,206
20160101|2015-09-15 09:00,15,25.7,25.7,25.55,25.55,58
20160101|2015-09-15 09:30,15,25.4,25.4,25.4,25.4,37
20160101|2015-09-15 10:00,15,25.5,25.5,25.45,25.45,41
20160101|2015-09-15 10:30,15,25.5,25.5,25.45,25.45,4
20160101|2015-09-15 11:00,15,25.3,25.3,25.2,25.2,23
20160101|2015-09-15 11:30,15,25.15,25.15,25.15,25.15,5
20160101|2015-09-15 12:00,15,25.15,25.15,25.05,25.1,40
20160101|2015-09-15 12:30,15,25,25,24.9,24.9,210
20160101|2015-09-15 13:00,15,24.95,24.95,24.9,24.9,17
20160101|2015-09-15 13:30,15,24.85,24.85,24.85,24.85,6
20160101|2015-09-16 02:00,16,24.55,24.7,24.55,24.65,581
20160101|2015-09-16 02:30,16,24.6,24.7,24.55,24.6,109
20160101|2015-09-16 03:00,16,24.6,24.65,24.6,24.65,24
20160101|2015-09-16 04:00,16,24.6,24.6,24.6,24.6,2
20160101|2015-09-16 04:30,16,24.6,24.6,24.6,24.6,5
20160101|2015-09-16 05:00,16,24.65,24.65,24.65,24.65,1
20160101|2015-09-16 06:00,16,24.6,24.6,24.6,24.6,2
20160101|2015-09-16 06:30,16,24.45,24.45,24.45,24.45,1
20160101|2015-09-16 07:00,16,24.5,24.5,24.5,24.5,21
20160101|2015-09-16 07:30,16,24.55,24.6,24.55,24.6,22
20160101|2015-09-16 08:00,16,24.55,24.55,24.4,24.4,913
20160101|2015-09-16 08:30,16,24.4,24.45,24.25,24.45,523
20160101|2015-09-16 09:00,16,24.4,24.4,24.3,24.3,19
20160101|2015-09-16 09:30,16,24.3,24.3,24.3,24.3,1001
20160101|2015-09-16 10:00,16,24.2,24.2,24,24,726
20160101|2015-09-16 10:30,16,23.95,23.95,23.9,23.9,23
20160101|2015-09-17 02:30,17,23.75,23.8,23.75,23.8,159
20160101|2015-09-17 03:00,17,23.8,23.8,23.8,23.8,62
20160101|2015-09-17 03:30,17,23.85,23.85,23.85,23.85,61
20160101|2015-09-17 07:30,17,23.75,23.75,23.75,23.75,18
20160101|2015-09-17 08:30,17,23.75,23.75,23.75,23.75,132
20160101|2015-09-17 09:30,17,23.7,23.7,23.65,23.65,40
20160101|2015-09-17 10:00,17,23.55,23.55,23.3,23.3,413
20160101|2015-09-17 10:30,17,23.5,23.5,23.5,23.5,9
20160101|2015-09-17 11:00,17,23.55,23.55,23.55,23.55,5
20160101|2015-09-17 13:00,17,23.4,23.4,23.4,23.4,71
20160101|2015-09-17 13:30,17,23.25,23.25,22.9,22.95,46
20160101|2015-09-17 14:00,17,22.8,23.2,22.8,23.2,12
20160101|2015-09-18 03:00,18,23.45,23.45,23.45,23.45,101
20160101|2015-09-18 03:30,18,23.5,23.5,23.5,23.5,101
20160101|2015-09-18 04:00,18,23.6,23.6,23.6,23.6,1
20160101|2015-09-18 05:00,18,23.65,23.65,23.65,23.65,1
20160101|2015-09-18 05:30,18,23.9,23.9,23.9,23.9,4
20160101|2015-09-18 06:00,18,23.85,23.9,23.8,23.9,400
20160101|2015-09-18 06:30,18,23.85,23.85,23.85,23.85,300
20160101|2015-09-18 07:00,18,23.85,23.85,23.85,23.85,100
20160101|2015-09-18 07:30,18,23.95,23.95,23.95,23.95,204
20160101|2015-09-18 08:00,18,24.1,24.35,24.1,24.35,221
20160101|2015-09-18 08:30,18,24.2,24.2,24.15,24.2,595
20160101|2015-09-18 09:00,18,24.1,24.15,24.05,24.05,165
20160101|2015-09-18 09:30,18,24.05,24.15,24.05,24.05,504
20160101|2015-09-18 10:00,18,24.05,24.1,24,24.05,527
20160101|2015-09-18 10:30,18,24.05,24.1,23.95,23.95,16
20160101|2015-09-18 11:00,18,24.15,24.15,24.15,24.15,1
20160101|2015-09-18 12:00,18,23.85,23.85,23.85,23.85,10
20160101|2015-09-18 13:00,18,24,24.1,24,24.1,21
20160101|2015-09-18 14:00,18,24.45,24.45,24.45,24.45,2
20160101|2015-09-18 14:30,18,24.45,24.55,24.45,24.55,59
20160101|2015-09-21 02:30,21,24.2,24.2,24.15,24.15,5
20160101|2015-09-21 04:30,21,23.95,24.05,23.95,24.05,6
20160101|2015-09-21 05:30,21,24.2,24.2,24.2,24.2,1
20160101|2015-09-21 06:00,21,24.25,24.3,24.25,24.3,3
20160101|2015-09-21 09:30,21,24,24,23.9,23.95,538
20160101|2015-09-21 10:00,21,23.9,23.95,23.75,23.75,1044
20160101|2015-09-21 10:30,21,23.75,23.95,23.75,23.95,154
20160101|2015-09-21 11:00,21,24.05,24.1,24.05,24.1,4
20160101|2015-09-21 11:30,21,24.05,24.05,24.05,24.05,1
20160101|2015-09-21 12:30,21,24.2,24.2,24.2,24.2,6
20160101|2015-09-21 13:30,21,24.35,24.35,24.2,24.2,5
20160101|2015-09-22 02:30,22,24.05,24.3,24,24.15,176
20160101|2015-09-22 03:00,22,24.2,24.2,24.2,24.2,8
20160101|2015-09-22 03:30,22,24.2,24.2,24.2,24.2,1
20160101|2015-09-22 04:00,22,24.3,24.45,24.3,24.45,25
20160101|2015-09-22 05:00,22,24.65,24.75,24.65,24.7,16
20160101|2015-09-22 05:30,22,24.65,24.65,24.55,24.55,271
20160101|2015-09-22 06:00,22,24.6,24.65,24.6,24.6,47
20160101|2015-09-22 06:30,22,24.65,24.65,24.6,24.6,59
20160101|2015-09-22 07:00,22,24.5,24.55,24.5,24.55,18
20160101|2015-09-22 07:30,22,24.7,24.75,24.6,24.6,82
20160101|2015-09-22 08:00,22,24.6,24.6,24.6,24.6,7
20160101|2015-09-22 08:30,22,24.6,24.6,24.5,24.55,34
20160101|2015-09-22 09:00,22,24.6,24.65,24.55,24.65,54
20160101|2015-09-22 09:30,22,24.7,25.15,24.7,24.95,746
20160101|2015-09-22 10:00,22,25,25.05,24.9,25,255
20160101|2015-09-22 10:30,22,24.95,25.05,24.95,24.95,57
20160101|2015-09-22 11:00,22,25,25.1,24.95,25.1,57
20160101|2015-09-22 11:30,22,25.2,25.2,25.2,25.2,3
20160101|2015-09-22 12:00,22,25.2,25.2,25.15,25.15,10
20160101|2015-09-22 12:30,22,25.15,25.3,25.15,25.3,3
20160101|2015-09-22 13:00,22,25.35,25.4,25.35,25.4,6
20160101|2015-09-22 13:30,22,25.35,25.45,25.35,25.45,11
20160101|2015-09-22 14:00,22,25.4,25.45,25.4,25.45,22
20160101|2015-09-22 14:30,22,25.15,25.15,24.85,24.85,226
20160101|2015-09-23 03:00,23,24.9,24.9,24.9,24.9,5
20160101|2015-09-23 03:30,23,24.9,24.9,24.9,24.9,30
20160101|2015-09-23 04:00,23,24.7,24.7,24.7,24.7,2
20160101|2015-09-23 04:30,23,24.75,24.75,24.75,24.75,8
20160101|2015-09-23 05:00,23,24.75,24.75,24.75,24.75,1
20160101|2015-09-23 06:30,23,24.7,24.7,24.7,24.7,20
20160101|2015-09-23 07:00,23,24.65,24.65,24.65,24.65,21
20160101|2015-09-23 07:30,23,24.65,24.7,24.65,24.7,3
20160101|2015-09-23 08:00,23,24.7,24.8,24.7,24.8,228
20160101|2015-09-23 08:30,23,24.75,24.8,24.75,24.8,400
20160101|2015-09-23 09:00,23,24.7,24.8,24.65,24.65,310
20160101|2015-09-23 09:30,23,24.65,24.65,24.6,24.6,444
20160101|2015-09-23 10:00,23,24.7,24.8,24.7,24.8,55
20160101|2015-09-23 10:30,23,24.75,24.85,24.75,24.8,306
20160101|2015-09-23 12:00,23,24.55,24.7,24.55,24.65,21
20160101|2015-09-24 02:00,24,24.8,24.8,24.8,24.8,102
20160101|2015-09-24 02:30,24,24.8,24.8,24.7,24.7,114
20160101|2015-09-24 03:00,24,24.5,24.5,24.5,24.5,41
20160101|2015-09-24 03:30,24,24.7,24.7,24.7,24.7,97
20160101|2015-09-24 04:00,24,24.7,24.85,24.7,24.8,185
20160101|2015-09-24 04:30,24,24.85,24.85,24.85,24.85,23
20160101|2015-09-24 05:00,24,24.85,24.9,24.85,24.9,37
20160101|2015-09-24 05:30,24,24.95,25.1,24.95,25.05,213
20160101|2015-09-24 06:00,24,25.2,25.2,25.2,25.2,1
20160101|2015-09-24 06:30,24,25.2,25.2,25.2,25.2,7
20160101|2015-09-24 07:30,24,25.25,25.3,25.25,25.25,176
20160101|2015-09-24 08:00,24,25.25,25.3,25.25,25.3,2
20160101|2015-09-24 08:30,24,25.25,25.35,25.25,25.35,13
20160101|2015-09-24 09:00,24,25.35,25.5,25.35,25.5,41
20160101|2015-09-24 09:30,24,25.55,25.55,25.55,25.55,218
20160101|2015-09-24 10:00,24,25.6,25.65,25.4,25.5,137
20160101|2015-09-24 10:30,24,25.45,25.45,25.35,25.4,239
20160101|2015-09-24 11:00,24,25.35,25.35,25.25,25.25,24
20160101|2015-09-24 12:30,24,25.25,25.25,25.2,25.2,16
20160101|2015-09-24 13:00,24,25.2,25.2,25.2,25.2,21
20160101|2015-09-24 13:30,24,24.95,24.95,24.8,24.8,17
20160101|2015-09-24 14:30,24,24.8,24.8,24.8,24.8,2
20160101|2015-09-25 03:30,25,24.7,24.75,24.65,24.75,121
20160101|2015-09-25 04:00,25,24.75,24.75,24.65,24.7,12
20160101|2015-09-25 04:30,25,24.65,24.65,24.65,24.65,7
20160101|2015-09-25 06:00,25,24.7,24.8,24.7,24.8,102
20160101|2015-09-25 07:30,25,24.7,24.7,24.6,24.6,12
20160101|2015-09-25 09:00,25,24.75,24.75,24.75,24.75,383
20160101|2015-09-25 10:30,25,24.7,24.7,24.7,24.7,47
20160101|2015-09-25 11:00,25,24.7,24.7,24.7,24.7,74
20160101|2015-09-25 11:30,25,24.8,25,24.8,25,160
20160101|2015-09-25 13:00,25,24.95,24.95,24.95,24.95,7
20160101|2015-09-25 13:30,25,25,25.4,25,25.4,19
20160101|2015-09-25 14:00,25,25.5,25.7,25.5,25.7,15
20160101|2015-09-28 02:00,28,25.05,25.05,25.05,25.05,11
20160101|2015-09-28 02:30,28,25,25,24.95,25,106
20160101|2015-09-28 03:30,28,25.4,25.4,25.4,25.4,10
20160101|2015-09-28 04:00,28,25.5,25.5,25.5,25.5,11
20160101|2015-09-28 04:30,28,25.65,25.65,25.55,25.6,27
20160101|2015-09-28 05:00,28,25.6,25.6,25.6,25.6,9
20160101|2015-09-28 05:30,28,25.8,25.8,25.75,25.75,17
20160101|2015-09-28 06:00,28,25.9,25.9,25.9,25.9,10
20160101|2015-09-28 06:30,28,25.95,25.95,25.95,25.95,12
20160101|2015-09-28 07:00,28,25.95,25.95,25.95,25.95,2
20160101|2015-09-28 07:30,28,25.85,25.85,25.85,25.85,10
20160101|2015-09-28 08:00,28,25.95,25.95,25.85,25.9,15
20160101|2015-09-28 08:30,28,25.9,26,25.75,26,71
20160101|2015-09-28 09:00,28,26.05,26.35,26.05,26.2,175
20160101|2015-09-28 09:30,28,26.2,26.2,26.1,26.15,250
20160101|2015-09-28 10:00,28,26,26.05,25.85,25.9,293
20160101|2015-09-28 10:30,28,25.95,25.95,25.95,25.95,8
20160101|2015-09-28 11:30,28,26.15,26.15,26.15,26.15,11
20160101|2015-09-28 12:00,28,26.15,26.15,26.05,26.05,33
20160101|2015-09-28 13:00,28,26.3,26.3,26.3,26.3,2
20160101|2015-09-28 13:30,28,26.2,26.2,26.2,26.2,5
20160101|2015-09-28 14:00,28,26.25,26.3,26.25,26.3,9
20160101|2015-09-28 14:30,28,26.15,26.15,26,26.05,12
20160101|2015-09-29 02:30,29,26.2,26.25,26.15,26.25,24
20160101|2015-09-29 03:30,29,26.2,26.2,26,26,61
20160101|2015-09-29 04:00,29,26.15,26.3,26.15,26.3,208
20160101|2015-09-29 04:30,29,26.3,26.3,26.2,26.25,45
20160101|2015-09-29 05:00,29,26.25,26.25,26.05,26.05,47
20160101|2015-09-29 07:00,29,26.05,26.05,26.05,26.05,1
20160101|2015-09-29 07:30,29,26,26,26,26,11
20160101|2015-09-29 08:00,29,26.1,26.25,26.1,26.25,79
20160101|2015-09-29 08:30,29,26.2,26.5,26.2,26.2,289
20160101|2015-09-29 09:00,29,26.2,26.25,26.1,26.1,186
20160101|2015-09-29 09:30,29,26.05,26.1,26,26.1,23
20160101|2015-09-29 10:00,29,26.1,26.3,26.1,26.2,157
20160101|2015-09-29 10:30,29,26.25,26.35,26.15,26.15,31
20160101|2015-09-29 11:00,29,26.25,26.4,26.25,26.4,4
20160101|2015-09-29 14:30,29,26.4,26.4,26.15,26.15,5
20160101|2015-09-30 02:00,30,26.05,26.05,26.05,26.05,2
20160101|2015-09-30 02:30,30,25.8,25.85,25.8,25.85,300
20160101|2015-09-30 03:00,30,25.85,25.85,25.85,25.85,28
20160101|2015-09-30 04:00,30,25.7,25.9,25.7,25.85,38
20160101|2015-09-30 04:30,30,25.85,25.9,25.85,25.9,13
20160101|2015-09-30 05:00,30,25.9,25.9,25.9,25.9,14
20160101|2015-09-30 05:30,30,25.9,26,25.9,25.95,37
20160101|2015-09-30 06:00,30,25.95,26,25.95,26,7
20160101|2015-09-30 07:00,30,25.85,25.85,25.85,25.85,1
20160101|2015-09-30 07:30,30,25.85,25.85,25.85,25.85,5
20160101|2015-09-30 08:00,30,25.85,25.85,25.8,25.8,27
20160101|2015-09-30 08:30,30,25.8,25.9,25.75,25.9,35
20160101|2015-09-30 09:30,30,26,26,25.9,25.9,11
20160101|2015-09-30 10:00,30,26.1,26.1,25.95,25.95,56
20160101|2015-09-30 10:30,30,26.05,26.05,26,26,25
20160101|2015-09-30 11:00,30,26.05,26.05,26.05,26.05,7
20160101|2015-09-30 11:30,30,26,26.25,26,26.15,7
20160101|2015-09-30 12:00,30,26.1,26.1,26.1,26.1,4
20160101|2015-09-30 13:00,30,26.1,26.1,26.1,26.1,4
20160101|2015-09-30 13:30,30,26.05,26.1,26.05,26.1,7
20160101|2015-09-30 14:30,30,25.8,25.85,25.75,25.75,8
20160101|2015-10-01 02:00,1,25.6,25.6,25.6,25.6,1
20160101|2015-10-01 02:30,1,25.55,25.55,25.5,25.5,6
20160101|2015-10-01 03:00,1,25.65,25.85,25.65,25.85,15
20160101|2015-10-01 03:30,1,25.85,26,25.85,26,86
20160101|2015-10-01 04:00,1,25.8,25.8,25.8,25.8,1
20160101|2015-10-01 04:30,1,25.9,25.9,25.9,25.9,2
20160101|2015-10-01 05:00,1,26,26.05,26,26.05,18
20160101|2015-10-01 05:30,1,26.05,26.05,25.95,25.95,19
20160101|2015-10-01 06:00,1,26,26.1,26,26.1,69
20160101|2015-10-01 07:00,1,26.3,26.3,26.25,26.25,13
20160101|2015-10-01 07:30,1,26.2,26.3,26.2,26.3,102
20160101|2015-10-01 08:00,1,26.15,26.15,26.15,26.15,13
20160101|2015-10-01 08:30,1,26.1,26.25,26,26.25,423
20160101|2015-10-01 09:00,1,26.25,26.25,26.15,26.15,3
20160101|2015-10-01 09:30,1,26.15,26.2,26.15,26.2,158
20160101|2015-10-01 10:00,1,26.35,26.4,26.35,26.35,14
20160101|2015-10-01 10:30,1,26.35,26.4,26.35,26.4,3
20160101|2015-10-01 11:00,1,26.5,26.5,26.45,26.45,4
20160101|2015-10-01 13:00,1,26.05,26.05,26.05,26.05,1
20160101|2015-10-02 04:00,2,25.9,25.9,25.9,25.9,50
20160101|2015-10-02 04:30,2,25.8,25.8,25.8,25.8,2
20160101|2015-10-02 05:00,2,25.8,25.85,25.8,25.85,35
20160101|2015-10-02 05:30,2,25.85,25.85,25.85,25.85,23
20160101|2015-10-02 06:00,2,25.85,25.85,25.85,25.85,16
20160101|2015-10-02 07:00,2,25.85,25.85,25.85,25.85,10
20160101|2015-10-02 07:30,2,26.15,26.25,26.15,26.25,107
20160101|2015-10-02 08:00,2,26.3,26.3,26.3,26.3,53
20160101|2015-10-02 08:30,2,26.35,26.35,26.35,26.35,109
20160101|2015-10-02 09:30,2,26,26,26,26,1
20160101|2015-10-02 10:00,2,26,26.15,26,26.15,450
20160101|2015-10-02 10:30,2,26.05,26.05,26.05,26.05,20
20160101|2015-10-02 11:00,2,26.05,26.05,26,26,8
20160101|2015-10-02 11:30,2,25.95,26,25.95,26,4
20160101|2015-10-02 12:00,2,25.9,25.9,25.85,25.85,17
20160101|2015-10-02 12:30,2,25.85,25.9,25.85,25.9,3
20160101|2015-10-02 13:00,2,25.8,25.8,25.8,25.8,2
20160101|2015-10-02 13:30,2,25.65,25.65,25.6,25.6,5
20160101|2015-10-02 14:30,2,25.5,25.5,25.5,25.5,2
20160101|2015-10-05 02:00,5,25.25,25.35,25.25,25.35,15
20160101|2015-10-05 02:30,5,25.05,25.2,25.05,25.2,115
20160101|2015-10-05 03:00,5,25.2,25.35,25.2,25.35,147
20160101|2015-10-05 03:30,5,25.35,25.4,25.3,25.4,27
20160101|2015-10-05 04:00,5,25.35,25.4,25.3,25.3,25
20160101|2015-10-05 04:30,5,25.45,25.45,25.4,25.45,9
20160101|2015-10-05 05:30,5,25.35,25.35,25.35,25.35,1
20160101|2015-10-05 07:00,5,25.15,25.35,25.15,25.35,31
20160101|2015-10-05 07:30,5,25.3,25.3,25.1,25.1,9
20160101|2015-10-05 08:00,5,25.15,25.15,25.05,25.05,6
20160101|2015-10-05 08:30,5,25.05,25.05,25.05,25.05,18
20160101|2015-10-05 09:00,5,25.05,25.05,25.05,25.05,1
20160101|2015-10-05 09:30,5,25.05,25.1,25.05,25.1,24
20160101|2015-10-05 10:00,5,25,25.1,25,25.1,375
20160101|2015-10-05 10:30,5,25.05,25.05,25,25,84
20160101|2015-10-05 14:00,5,24.65,24.65,24.65,24.65,2
20160101|2015-10-05 14:30,5,24.6,24.65,24.6,24.65,9
20160101|2015-10-06 02:00,6,25,25,25,25,5
20160101|2015-10-06 02:30,6,24.9,25,24.9,25,414
20160101|2015-10-06 03:00,6,25.05,25.05,24.9,24.9,1020
20160101|2015-10-06 04:00,6,24.9,24.95,24.9,24.95,6
20160101|2015-10-06 04:30,6,24.9,24.95,24.9,24.95,18
20160101|2015-10-06 05:00,6,24.85,24.85,24.85,24.85,16
20160101|2015-10-06 07:30,6,24.8,24.8,24.75,24.75,288
20160101|2015-10-06 08:00,6,24.75,24.75,24.65,24.65,303
20160101|2015-10-06 08:30,6,24.45,24.45,24.45,24.45,2
20160101|2015-10-06 09:00,6,24.5,24.7,24.5,24.65,157
20160101|2015-10-06 09:30,6,24.65,24.65,24.6,24.6,53
20160101|2015-10-06 10:00,6,24.6,24.6,24.45,24.45,497
20160101|2015-10-06 10:30,6,24.65,24.7,24.65,24.7,44
20160101|2015-10-06 11:00,6,24.75,24.75,24.75,24.75,2
20160101|2015-10-06 12:00,6,24.7,24.7,24.7,24.7,10
20160101|2015-10-06 12:30,6,24.8,24.8,24.8,24.8,4
20160101|2015-10-06 13:00,6,24.9,24.9,24.85,24.85,18
20160101|2015-10-06 13:30,6,24.8,24.8,24.75,24.75,11
20160101|2015-10-07 02:00,7,24.5,24.65,24.5,24.6,109
20160101|2015-10-07 02:30,7,24.6,24.6,24.4,24.45,147
20160101|2015-10-07 03:00,7,24.35,24.45,24.35,24.4,363
20160101|2015-10-07 04:00,7,24.35,24.35,24.35,24.35,1
20160101|2015-10-07 04:30,7,24.45,24.45,24.45,24.45,85
20160101|2015-10-07 05:00,7,24.4,24.4,24.4,24.4,3
20160101|2015-10-07 06:00,7,24.4,24.4,24.4,24.4,4
20160101|2015-10-07 07:30,7,24.4,24.4,24.4,24.4,2
20160101|2015-10-07 08:30,7,24.35,24.35,24.35,24.35,100
20160101|2015-10-07 09:00,7,24.3,24.3,24.3,24.3,13
20160101|2015-10-07 09:30,7,24.5,24.5,24.5,24.5,95
20160101|2015-10-07 10:00,7,24.7,24.7,24.7,24.7,5
20160101|2015-10-07 10:30,7,24.7,24.7,24.7,24.7,1
20160101|2015-10-07 11:00,7,24.7,24.7,24.7,24.7,25
20160101|2015-10-07 11:30,7,24.65,24.65,24.65,24.65,2
20160101|2015-10-07 12:30,7,24.55,24.55,24.55,24.55,4
20160101|2015-10-08 03:00,8,24.75,24.75,24.75,24.75,5
20160101|2015-10-08 03:30,8,24.75,24.75,24.75,24.75,2
20160101|2015-10-08 04:00,8,24.75,24.75,24.7,24.7,9
20160101|2015-10-08 05:00,8,24.6,24.6,24.6,24.6,1
20160101|2015-10-08 06:00,8,24.55,24.55,24.55,24.55,1
20160101|2015-10-08 07:30,8,24.6,24.6,24.5,24.5,51
20160101|2015-10-08 08:00,8,24.5,24.5,24.5,24.5,1
20160101|2015-10-08 08:30,8,24.55,24.55,24.4,24.4,80
20160101|2015-10-08 09:00,8,24.4,24.45,24.4,24.45,161
20160101|2015-10-08 09:30,8,24.4,24.4,24.4,24.4,1
20160101|2015-10-08 10:00,8,24.5,24.5,24.45,24.45,3
20160101|2015-10-08 11:00,8,24.25,24.3,24.25,24.3,5
20160101|2015-10-08 14:00,8,23.6,23.75,23.6,23.75,4
20160101|2015-10-08 14:30,8,23.75,23.75,23.75,23.75,1
20160101|2015-10-09 02:00,9,23.95,23.95,23.95,23.95,10
20160101|2015-10-09 02:30,9,24.05,24.05,24.05,24.05,6
20160101|2015-10-09 03:00,9,24.1,24.1,24.1,24.1,7
20160101|2015-10-09 04:00,9,24.1,24.1,24.1,24.1,200
20160101|2015-10-09 04:30,9,24.05,24.05,24.05,24.05,99
20160101|2015-10-09 05:00,9,24,24.05,23.9,23.9,127
20160101|2015-10-09 05:30,9,24.05,24.05,24.05,24.05,115
20160101|2015-10-09 06:30,9,24.15,24.15,24.15,24.15,106
20160101|2015-10-09 07:00,9,24.1,24.1,24.1,24.1,5
20160101|2015-10-09 07:30,9,24.05,24.1,24.05,24.1,207
20160101|2015-10-09 08:00,9,24.1,24.1,24.1,24.1,28
20160101|2015-10-09 08:30,9,24.2,24.25,24.2,24.2,1021
20160101|2015-10-09 09:00,9,24.2,24.2,24.2,24.2,300
20160101|2015-10-09 09:30,9,24.2,24.2,24.2,24.2,212
20160101|2015-10-09 10:30,9,24.2,24.2,24.1,24.2,10
20160101|2015-10-09 11:00,9,24.2,24.25,24.2,24.25,105
20160101|2015-10-09 11:30,9,24.3,24.3,24.25,24.25,6
20160101|2015-10-09 13:30,9,24.3,24.3,24.2,24.2,21
20160101|2015-10-09 14:30,9,24.05,24.05,24.05,24.05,3
20160101|2015-10-12 03:30,12,24.2,24.2,24.2,24.2,3
20160101|2015-10-12 04:00,12,24.2,24.2,24.2,24.2,7
20160101|2015-10-12 08:00,12,24.15,24.15,24.15,24.15,100
20160101|2015-10-12 08:30,12,24.1,24.1,24.1,24.1,50
20160101|2015-10-12 09:00,12,24.1,24.1,24.1,24.1,350
20160101|2015-10-12 10:00,12,24.05,24.15,24.05,24.15,435
20160101|2015-10-12 10:30,12,24.05,24.05,24.05,24.05,17
20160101|2015-10-12 11:00,12,24.05,24.05,24.05,24.05,53
20160101|2015-10-12 12:00,12,24.1,24.1,24.05,24.05,105
20160101|2015-10-12 12:30,12,24.05,24.05,24.05,24.05,12
20160101|2015-10-12 13:00,12,24.05,24.05,24.05,24.05,10
20160101|2015-10-12 13:30,12,24.05,24.05,24.05,24.05,119
20160101|2015-10-12 14:00,12,23.75,23.75,23.75,23.75,1
20160101|2015-10-12 14:30,12,23.7,23.7,23.7,23.7,1
20160101|2015-10-13 02:00,13,23.9,24,23.9,23.9,267
20160101|2015-10-13 03:00,13,24.1,24.1,24.1,24.1,100
20160101|2015-10-13 03:30,13,24.2,24.2,24.2,24.2,1
20160101|2015-10-13 05:30,13,24.15,24.15,24.15,24.15,1
20160101|2015-10-13 06:00,13,24.15,24.15,24.15,24.15,11
20160101|2015-10-13 06:30,13,24.15,24.2,24.1,24.2,9
20160101|2015-10-13 07:30,13,24.15,24.2,24.15,24.2,301
20160101|2015-10-13 08:30,13,24.25,24.25,24.1,24.1,10
20160101|2015-10-13 09:00,13,24.1,24.15,24.1,24.15,125
20160101|2015-10-13 09:30,13,24.05,24.05,24.05,24.05,144
20160101|2015-10-13 10:00,13,24.05,24.2,24,24.15,420
20160101|2015-10-13 10:30,13,24.1,24.15,24.1,24.15,10
20160101|2015-10-13 11:00,13,24.2,24.25,24.2,24.25,22
20160101|2015-10-13 11:30,13,24.35,24.35,24.3,24.3,96
20160101|2015-10-13 12:00,13,24.45,24.45,24.4,24.4,42
20160101|2015-10-13 12:30,13,24.4,24.45,24.4,24.45,36
20160101|2015-10-13 13:30,13,24.6,24.6,24.6,24.6,22
20160101|2015-10-13 14:00,13,24.6,24.6,24.6,24.6,14
20160101|2015-10-14 02:30,14,24.75,24.75,24.75,24.75,9
20160101|2015-10-14 03:00,14,24.55,24.55,24.55,24.55,9
20160101|2015-10-14 03:30,14,24.55,24.55,24.55,24.55,32
20160101|2015-10-14 04:00,14,24.55,24.55,24.55,24.55,200
20160101|2015-10-14 08:30,14,24.3,24.3,24.3,24.3,4
20160101|2015-10-14 09:00,14,24.3,24.6,24.3,24.6,8
20160101|2015-10-14 09:30,14,24.55,24.65,24.55,24.6,120
20160101|2015-10-14 10:00,14,24.65,24.75,24.6,24.75,232
20160101|2015-10-14 10:30,14,24.75,24.8,24.7,24.7,12
20160101|2015-10-14 11:00,14,24.85,24.85,24.85,24.85,20
20160101|2015-10-14 12:00,14,24.75,24.75,24.75,24.75,10
20160101|2015-10-14 13:00,14,24.85,24.85,24.85,24.85,6
20160101|2015-10-15 02:30,15,24.15,24.2,24.15,24.2,5
20160101|2015-10-15 04:00,15,24.15,24.15,24.05,24.05,18
20160101|2015-10-15 04:30,15,24,24,24,24,7
20160101|2015-10-15 07:30,15,24.1,24.15,24.1,24.15,32
20160101|2015-10-15 08:30,15,24.25,24.25,24.25,24.25,1
20160101|2015-10-15 09:00,15,24.1,24.15,24.1,24.15,102
20160101|2015-10-15 10:00,15,24.2,24.2,24.2,24.2,122
20160101|2015-10-15 11:30,15,24.15,24.15,24.15,24.15,3
20160101|2015-10-15 12:00,15,24.1,24.1,24.1,24.1,75
20160101|2015-10-15 13:00,15,23.8,23.8,23.8,23.8,2
20160101|2015-10-15 13:30,15,23.7,23.7,23.7,23.7,2
20160101|2015-10-16 02:00,16,23.55,23.55,23.55,23.55,9
20160101|2015-10-16 02:30,16,23.55,23.6,23.55,23.6,202
20160101|2015-10-16 03:00,16,23.55,23.7,23.55,23.6,25
20160101|2015-10-16 03:30,16,23.55,23.6,23.55,23.55,29
20160101|2015-10-16 04:00,16,23.6,23.6,23.6,23.6,17
20160101|2015-10-16 04:30,16,23.65,23.7,23.6,23.7,10
20160101|2015-10-16 05:00,16,23.7,23.8,23.7,23.8,12
20160101|2015-10-16 05:30,16,23.85,23.9,23.85,23.9,11
20160101|2015-10-16 06:00,16,23.95,23.95,23.85,23.85,82
20160101|2015-10-16 07:00,16,23.85,23.85,23.85,23.85,50
20160101|2015-10-16 07:30,16,23.8,23.8,23.8,23.8,40
20160101|2015-10-16 08:30,16,23.75,23.85,23.75,23.85,13
20160101|2015-10-16 09:00,16,23.8,23.8,23.8,23.8,112
20160101|2015-10-16 09:30,16,23.8,23.8,23.8,23.8,184
20160101|2015-10-16 10:00,16,23.7,23.75,23.7,23.75,32
20160101|2015-10-16 10:30,16,23.75,23.85,23.75,23.8,230
20160101|2015-10-16 11:30,16,23.85,23.85,23.85,23.85,3
20160101|2015-10-16 12:00,16,23.85,23.9,23.85,23.9,3
20160101|2015-10-16 12:30,16,24,24,24,24,3
20160101|2015-10-16 13:30,16,23.75,23.8,23.75,23.8,3
20160101|2015-10-19 02:00,19,23.4,23.4,22.75,23.25,171
20160101|2015-10-19 02:30,19,23.3,23.35,23.3,23.35,18
20160101|2015-10-19 03:00,19,23.4,23.45,23.4,23.45,3
20160101|2015-10-19 03:30,19,23.45,23.45,23.45,23.45,11
20160101|2015-10-19 04:00,19,23.45,23.5,23.45,23.5,12
20160101|2015-10-19 06:00,19,23.6,23.6,23.55,23.55,11
20160101|2015-10-19 07:30,19,23.7,23.7,23.7,23.7,1
20160101|2015-10-19 08:00,19,23.7,23.7,23.7,23.7,50
20160101|2015-10-19 08:30,19,23.75,23.75,23.5,23.5,455
20160101|2015-10-19 09:00,19,23.5,23.55,23.5,23.55,69
20160101|2015-10-19 09:30,19,23.55,23.6,23.55,23.55,295
20160101|2015-10-19 10:00,19,23.35,23.5,23.35,23.45,680
20160101|2015-10-19 10:30,19,23.4,23.4,23.4,23.4,50
20160101|2015-10-19 11:00,19,23.35,23.35,23.35,23.35,8
20160101|2015-10-19 11:30,19,23.35,23.35,23.35,23.35,19
20160101|2015-10-19 12:00,19,23.4,23.4,23.4,23.4,3
20160101|2015-10-19 13:00,19,23.4,23.45,23.4,23.45,2
20160101|2015-10-19 13:30,19,23.3,23.3,23.3,23.3,4
20160101|2015-10-19 14:00,19,23.3,23.3,23.25,23.25,7
20160101|2015-10-20 02:00,20,22.85,23.1,22.85,23.05,237
20160101|2015-10-20 02:30,20,23.05,23.2,23,23.2,157
20160101|2015-10-20 03:00,20,23.2,23.4,23.2,23.4,235
20160101|2015-10-20 03:30,20,23.5,23.5,23.5,23.5,4
20160101|2015-10-20 04:00,20,23.5,23.5,23.5,23.5,29
20160101|2015-10-20 04:30,20,23.45,23.45,23.45,23.45,2
20160101|2015-10-20 05:00,20,23.55,23.55,23.5,23.5,7
20160101|2015-10-20 05:30,20,23.5,23.5,23.5,23.5,44
20160101|2015-10-20 06:00,20,23.45,23.45,23.45,23.45,10
20160101|2015-10-20 07:00,20,23.4,23.4,23.4,23.4,9
20160101|2015-10-20 08:00,20,23.4,23.4,23.3,23.3,121
20160101|2015-10-20 08:30,20,23.35,23.45,23.3,23.45,141
20160101|2015-10-20 09:00,20,23.3,23.35,23.25,23.25,208
20160101|2015-10-20 09:30,20,23.25,23.25,23.15,23.15,39
20160101|2015-10-20 10:00,20,23.25,23.35,23.25,23.3,312
20160101|2015-10-20 10:30,20,23.3,23.35,23.25,23.35,15
20160101|2015-10-20 11:00,20,23.35,23.35,23.3,23.3,11
20160101|2015-10-20 11:30,20,23.4,23.45,23.35,23.35,92
20160101|2015-10-20 12:30,20,23.4,23.4,23.4,23.4,5
20160101|2015-10-21 02:00,21,23.35,23.35,23.35,23.35,59
20160101|2015-10-21 02:30,21,23.4,23.5,23.3,23.3,312
20160101|2015-10-21 03:00,21,23.3,23.3,23.3,23.3,37
20160101|2015-10-21 03:30,21,23.3,23.3,23.25,23.25,134
20160101|2015-10-21 04:00,21,23.3,23.3,23.25,23.25,5
20160101|2015-10-21 04:30,21,23.2,23.2,23.2,23.2,3
20160101|2015-10-21 06:00,21,23.15,23.15,23.15,23.15,9
20160101|2015-10-21 08:00,21,23.1,23.1,23.1,23.1,6
20160101|2015-10-21 08:30,21,23.2,23.2,23.1,23.2,93
20160101|2015-10-21 09:00,21,23.25,23.35,23.25,23.35,454
20160101|2015-10-21 09:30,21,23.4,23.45,23.35,23.35,125
20160101|2015-10-21 10:00,21,23.45,23.45,23.4,23.4,56
20160101|2015-10-21 10:30,21,23.35,23.35,23.25,23.3,25
20160101|2015-10-21 11:00,21,23.3,23.3,23.25,23.25,19
20160101|2015-10-21 11:30,21,23.25,23.3,23.2,23.3,50
20160101|2015-10-21 12:00,21,23.35,23.45,23.35,23.4,14
20160101|2015-10-21 12:30,21,23.6,23.6,23.6,23.6,2
20160101|2015-10-21 13:30,21,23.5,23.5,23.4,23.4,10
20160101|2015-10-21 14:00,21,23.4,23.4,23.4,23.4,10
20160101|2015-10-21 14:30,21,23.6,23.85,23.6,23.85,51
20160101|2015-10-22 02:00,22,23.75,23.75,23.45,23.5,81
20160101|2015-10-22 02:30,22,23.4,23.4,23.4,23.4,1
20160101|2015-10-22 03:00,22,23.45,23.55,23.45,23.5,99
20160101|2015-10-22 03:30,22,23.5,23.55,23.5,23.55,56
20160101|2015-10-22 04:00,22,23.55,23.55,23.5,23.5,60
20160101|2015-10-22 04:30,22,23.5,23.5,23.45,23.45,100
20160101|2015-10-22 05:00,22,23.45,23.45,23.35,23.4,32
20160101|2015-10-22 05:30,22,23.35,23.35,23.3,23.3,77
20160101|2015-10-22 06:00,22,23.3,23.3,23.3,23.3,255
20160101|2015-10-22 06:30,22,23.35,23.45,23.35,23.35,77
20160101|2015-10-22 07:00,22,23.3,23.3,23.25,23.25,121
20160101|2015-10-22 07:30,22,23.2,23.2,23,23.05,57
20160101|2015-10-22 08:00,22,23.05,23.1,23,23.05,75
20160101|2015-10-22 08:30,22,23.05,23.05,22.95,23,352
20160101|2015-10-22 09:00,22,23,23,22.85,22.85,131
20160101|2015-10-22 09:30,22,22.9,23,22.9,22.95,384
20160101|2015-10-22 10:00,22,23,23.2,22.95,23.2,142
20160101|2015-10-22 10:30,22,23.15,23.15,22.95,22.95,75
20160101|2015-10-22 11:00,22,22.95,22.95,22.9,22.95,52
20160101|2015-10-22 11:30,22,22.85,22.85,22.85,22.85,10
20160101|2015-10-22 12:00,22,22.85,22.85,22.7,22.75,72
20160101|2015-10-22 13:00,22,22.85,22.85,22.85,22.85,3
20160101|2015-10-22 13:30,22,22.8,22.8,22.75,22.75,7
20160101|2015-10-22 14:00,22,22.7,22.7,22.7,22.7,1
20160101|2015-10-22 14:30,22,22.75,22.75,22.75,22.75,1
20160101|2015-10-23 02:00,23,22.5,22.55,22.5,22.5,129
20160101|2015-10-23 02:30,23,22.5,22.6,22.45,22.6,264
20160101|2015-10-23 03:00,23,22.6,22.6,22.6,22.6,2
20160101|2015-10-23 03:30,23,22.6,22.6,22.55,22.6,51
20160101|2015-10-23 04:00,23,22.6,22.6,22.6,22.6,2
20160101|2015-10-23 04:30,23,22.5,22.5,22.5,22.5,8
20160101|2015-10-23 05:00,23,22.45,22.5,22.45,22.5,84
20160101|2015-10-23 05:30,23,22.6,22.6,22.6,22.6,11
20160101|2015-10-23 06:00,23,22.55,22.6,22.35,22.4,193
20160101|2015-10-23 06:30,23,22.4,22.55,22.4,22.55,68
20160101|2015-10-23 07:00,23,22.55,22.6,22.5,22.5,109
20160101|2015-10-23 07:30,23,22.45,22.45,22.45,22.45,6
20160101|2015-10-23 08:00,23,22.5,22.6,22.5,22.5,66
20160101|2015-10-23 08:30,23,22.55,22.55,22.35,22.4,61
20160101|2015-10-23 09:00,23,22.5,22.7,22.5,22.6,38
20160101|2015-10-23 09:30,23,22.7,22.7,22.7,22.7,37
20160101|2015-10-23 10:00,23,22.75,22.9,22.75,22.8,111
20160101|2015-10-23 10:30,23,22.8,22.95,22.8,22.95,61
20160101|2015-10-23 11:00,23,22.95,22.95,22.95,22.95,3
20160101|2015-10-23 11:30,23,22.9,22.95,22.85,22.95,13
20160101|2015-10-23 12:00,23,22.8,22.85,22.8,22.85,16
20160101|2015-10-23 12:30,23,22.8,22.8,22.8,22.8,1
20160101|2015-10-23 13:00,23,22.75,22.75,22.75,22.75,13
20160101|2015-10-26 03:00,26,23.2,23.2,23.2,23.2,27
20160101|2015-10-26 03:30,26,23.2,23.2,23.05,23.05,62
20160101|2015-10-26 04:30,26,23.05,23.05,22.95,23,33
20160101|2015-10-26 05:30,26,23.05,23.05,23.05,23.05,21
20160101|2015-10-26 06:00,26,23.05,23.05,23.05,23.05,1
20160101|2015-10-26 06:30,26,23.05,23.05,23.05,23.05,72
20160101|2015-10-26 07:30,26,23,23,23,23,12
20160101|2015-10-26 08:00,26,22.9,22.9,22.9,22.9,2
20160101|2015-10-26 08:30,26,22.9,23,22.9,22.95,18
20160101|2015-10-26 09:00,26,22.95,23.05,22.95,23,181
20160101|2015-10-26 09:30,26,23.05,23.1,23.05,23.1,135
20160101|2015-10-26 10:00,26,23.1,23.2,23.1,23.2,86
20160101|2015-10-26 10:30,26,23.2,23.2,23.2,23.2,51
20160101|2015-10-26 11:00,26,23.2,23.2,23.2,23.2,5
20160101|2015-10-26 11:30,26,23.15,23.15,23,23,5
20160101|2015-10-26 12:00,26,23,23,22.85,22.85,44
20160101|2015-10-26 12:30,26,22.85,22.85,22.75,22.75,58
20160101|2015-10-26 13:00,26,22.95,23,22.9,23,11
20160101|2015-10-26 13:30,26,23,23,23,23,2
20160101|2015-10-26 14:30,26,23,23.1,23,23.1,12
20160101|2015-10-26 15:00,26,23.1,23.1,23.1,23.1,5
20160101|2015-10-27 03:00,27,23.5,23.5,23.5,23.5,1
20160101|2015-10-27 03:30,27,23.3,23.3,23.3,23.3,621
20160101|2015-10-27 04:00,27,23.3,23.4,23.3,23.3,609
20160101|2015-10-27 04:30,27,23.3,23.3,23.3,23.3,50
20160101|2015-10-27 05:00,27,23.3,23.3,23.3,23.3,150
20160101|2015-10-27 05:30,27,23.35,23.35,23.35,23.35,257
20160101|2015-10-27 06:00,27,23.35,23.4,23.35,23.4,105
20160101|2015-10-27 06:30,27,23.4,23.4,23.3,23.3,26
20160101|2015-10-27 07:00,27,23.3,23.35,23.3,23.35,131
20160101|2015-10-27 07:30,27,23.35,23.4,23.35,23.4,314
20160101|2015-10-27 08:00,27,23.4,23.45,23.4,23.45,68
20160101|2015-10-27 08:30,27,23.4,23.4,23.35,23.35,45
20160101|2015-10-27 09:00,27,23.35,23.35,23.35,23.35,35
20160101|2015-10-27 09:30,27,23.45,23.45,23.35,23.35,108
20160101|2015-10-27 10:00,27,23.3,23.4,23.3,23.35,106
20160101|2015-10-27 10:30,27,23.35,23.5,23.35,23.4,68
20160101|2015-10-27 11:00,27,23.5,23.55,23.4,23.45,521
20160101|2015-10-27 11:30,27,23.45,23.45,23.45,23.45,20
20160101|2015-10-27 12:30,27,23.55,23.55,23.45,23.45,88
20160101|2015-10-27 13:00,27,23.4,23.4,23.4,23.4,2
20160101|2015-10-27 14:00,27,23.35,23.35,23.3,23.3,7
20160101|2015-10-27 14:30,27,23.35,23.35,23.3,23.35,22
20160101|2015-10-28 03:30,28,23.1,23.2,23.1,23.15,125
20160101|2015-10-28 04:30,28,23.15,23.25,23.15,23.15,81
20160101|2015-10-28 05:00,28,23.2,23.2,23.15,23.15,40
20160101|2015-10-28 05:30,28,23.15,23.15,23.15,23.15,281
20160101|2015-10-28 07:00,28,23.25,23.25,23.25,23.25,7
20160101|2015-10-28 07:30,28,23.2,23.2,23.2,23.2,50
20160101|2015-10-28 08:30,28,23.2,23.3,23.2,23.3,4
20160101|2015-10-28 09:30,28,23.15,23.2,23.15,23.2,16
20160101|2015-10-28 10:00,28,23.15,23.2,23.15,23.15,12
20160101|2015-10-28 10:30,28,23.15,23.15,23.15,23.15,230
20160101|2015-10-28 11:00,28,23.2,23.2,23.15,23.15,13
20160101|2015-10-28 11:30,28,23.2,23.2,23.2,23.2,1
20160101|2015-10-28 12:30,28,23.2,23.2,23.2,23.2,11
20160101|2015-10-28 13:00,28,23.2,23.7,23.2,23.7,28
20160101|2015-10-28 13:30,28,23.55,23.55,23.35,23.4,19
20160101|2015-10-28 14:00,28,23.25,23.25,23.25,23.25,3
20160101|2015-10-28 15:00,28,22.85,22.85,22.85,22.85,6
20160101|2015-10-29 03:00,29,22.4,23.05,22.25,23.05,33
20160101|2015-10-29 03:30,29,23.05,23.05,23.05,23.05,16
20160101|2015-10-29 04:00,29,23.1,23.15,23.1,23.15,12
20160101|2015-10-29 04:30,29,23.2,23.2,23.1,23.1,33
20160101|2015-10-29 05:00,29,23.05,23.15,23.05,23.15,11
20160101|2015-10-29 05:30,29,23.15,23.15,23.05,23.05,213
20160101|2015-10-29 06:00,29,23.05,23.1,23.05,23.1,22
20160101|2015-10-29 06:30,29,23.15,23.2,23.15,23.2,49
20160101|2015-10-29 07:00,29,23.2,23.25,23.2,23.25,28
20160101|2015-10-29 07:30,29,23.25,23.3,23.25,23.25,133
20160101|2015-10-29 08:30,29,23.25,23.25,23.2,23.2,44
20160101|2015-10-29 09:00,29,23.25,23.25,23.25,23.25,4
20160101|2015-10-29 09:30,29,23.25,23.3,23.25,23.3,60
20160101|2015-10-29 10:00,29,23.35,23.35,23.35,23.35,2
20160101|2015-10-29 10:30,29,23.2,23.2,23.2,23.2,12
20160101|2015-10-29 11:00,29,23.25,23.3,23.2,23.25,304
20160101|2015-10-29 11:30,29,23.25,23.25,23.25,23.25,1
20160101|2015-10-29 12:00,29,23.35,23.35,23.35,23.35,4
20160101|2015-10-29 12:30,29,23.3,23.35,23.3,23.35,13
20160101|2015-10-29 13:00,29,23.4,23.4,23.4,23.4,33
20160101|2015-10-29 14:00,29,23.35,23.35,23.35,23.35,2
20160101|2015-10-29 14:30,29,23.35,23.4,23.3,23.4,51
20160101|2015-10-29 15:00,29,23.75,23.75,23.75,23.75,2
20160101|2015-10-30 03:00,30,23.2,23.25,23.2,23.25,20
20160101|2015-10-30 03:30,30,23.1,23.1,23.05,23.05,92
20160101|2015-10-30 04:00,30,23.1,23.1,23.1,23.1,9
20160101|2015-10-30 05:00,30,23.2,23.2,23.2,23.2,212
20160101|2015-10-30 06:00,30,23.25,23.25,23.25,23.25,6
20160101|2015-10-30 07:30,30,23.3,23.3,23.25,23.3,55
20160101|2015-10-30 08:00,30,23.35,23.4,23.35,23.4,28
20160101|2015-10-30 08:30,30,23.4,23.4,23.4,23.4,1
20160101|2015-10-30 09:00,30,23.4,23.4,23.35,23.4,44
20160101|2015-10-30 09:30,30,23.4,23.4,23.3,23.3,58
20160101|2015-10-30 11:00,30,23.3,23.35,23.25,23.35,94
20160101|2015-10-30 11:30,30,23.25,23.25,23.2,23.25,4
20160101|2015-10-30 12:00,30,23.15,23.15,23.15,23.15,12
20160101|2015-10-30 12:30,30,23.15,23.15,23.1,23.1,10
20160101|2015-10-30 15:00,30,23.45,23.45,23.45,23.45,34
20160101|2015-11-02 02:00,2,23.6,23.6,23.5,23.5,80
20160101|2015-11-02 02:30,2,23.4,23.45,23.35,23.4,41
20160101|2015-11-02 03:00,2,23.3,23.3,23.25,23.25,271
20160101|2015-11-02 03:30,2,23.25,23.25,23.2,23.2,11
20160101|2015-11-02 04:00,2,23.25,23.25,23.25,23.25,1
20160101|2015-11-02 04:30,2,23.2,23.2,23.2,23.2,5
20160101|2015-11-02 05:00,2,23.2,23.2,23.2,23.2,33
20160101|2015-11-02 05:30,2,23.2,23.2,23.2,23.2,3
20160101|2015-11-02 06:00,2,23.2,23.2,23.15,23.15,192
20160101|2015-11-02 07:00,2,23.15,23.15,23.1,23.1,76
20160101|2015-11-02 07:30,2,23.1,23.1,23.05,23.05,106
20160101|2015-11-02 08:00,2,23.05,23.05,23.05,23.05,14
20160101|2015-11-02 08:30,2,23.05,23.1,23.05,23.1,80
20160101|2015-11-02 09:00,2,23.05,23.1,23,23.05,52
20160101|2015-11-02 09:30,2,23.05,23.1,23.05,23.1,111
20160101|2015-11-02 10:00,2,23.1,23.2,23.1,23.1,117
20160101|2015-11-02 10:30,2,23.1,23.1,23.1,23.1,2
20160101|2015-11-02 11:00,2,23.1,23.1,23.1,23.1,3
20160101|2015-11-02 11:30,2,23.05,23.05,23,23,12
20160101|2015-11-02 13:00,2,22.85,22.85,22.85,22.85,10
20160101|2015-11-02 13:30,2,22.8,22.8,22.75,22.75,53
20160101|2015-11-02 14:00,2,22.7,22.7,22.7,22.7,3
20160101|2015-11-02 14:30,2,22.7,22.7,22.65,22.65,6
20160101|2015-11-03 02:00,3,22.95,22.95,22.8,22.9,65
20160101|2015-11-03 02:30,3,22.85,22.9,22.85,22.9,204
20160101|2015-11-03 03:30,3,22.9,22.9,22.9,22.9,87
20160101|2015-11-03 04:00,3,23,23,22.9,22.9,9
20160101|2015-11-03 04:30,3,22.95,22.95,22.95,22.95,5
20160101|2015-11-03 05:30,3,22.95,22.95,22.95,22.95,30
20160101|2015-11-03 06:00,3,22.95,23.05,22.95,23.05,330
20160101|2015-11-03 07:00,3,23.1,23.15,23.1,23.15,4
20160101|2015-11-03 07:30,3,23.1,23.1,23.05,23.05,45
20160101|2015-11-03 08:00,3,23.05,23.05,23.05,23.05,22
20160101|2015-11-03 08:30,3,23,23,23,23,35
20160101|2015-11-03 09:30,3,23,23.1,22.95,23,199
20160101|2015-11-03 10:00,3,23,23,22.95,23,182
20160101|2015-11-03 10:30,3,23,23,23,23,6
20160101|2015-11-03 11:00,3,23.1,23.2,23.05,23.05,51
20160101|2015-11-03 12:30,3,22.95,22.95,22.9,22.9,26
20160101|2015-11-03 13:00,3,22.85,22.85,22.8,22.8,63
20160101|2015-11-03 13:30,3,22.8,22.8,22.75,22.75,84
20160101|2015-11-04 02:30,4,23,23.05,23,23,231
20160101|2015-11-04 03:00,4,22.95,23.05,22.95,23.05,26
20160101|2015-11-04 04:00,4,23.1,23.1,23.1,23.1,2
20160101|2015-11-04 04:30,4,23,23,23,23,80
20160101|2015-11-04 05:00,4,23,23,22.95,22.95,51
20160101|2015-11-04 05:30,4,22.95,23.05,22.95,23.05,29
20160101|2015-11-04 06:00,4,23.1,23.1,23.1,23.1,12
20160101|2015-11-04 06:30,4,23.1,23.1,23.1,23.1,8
20160101|2015-11-04 07:00,4,23.05,23.05,23.05,23.05,120
20160101|2015-11-04 07:30,4,23.1,23.1,23.1,23.1,1
20160101|2015-11-04 08:00,4,23.1,23.1,23.1,23.1,20
20160101|2015-11-04 08:30,4,23.15,23.35,23.15,23.3,67
20160101|2015-11-04 09:00,4,23.3,23.3,23.2,23.2,10
20160101|2015-11-04 09:30,4,23.2,23.2,23.2,23.2,6
20160101|2015-11-04 10:00,4,23.2,23.4,23.2,23.4,172
20160101|2015-11-04 10:30,4,23.3,23.4,23.3,23.35,43
20160101|2015-11-04 11:30,4,23.25,23.25,23.25,23.25,67
20160101|2015-11-04 12:00,4,23.2,23.25,23.2,23.25,21
20160101|2015-11-04 12:30,4,23.35,23.35,23.35,23.35,2
20160101|2015-11-04 13:00,4,23.2,23.2,23.2,23.2,4
20160101|2015-11-04 13:30,4,23.2,23.2,23.2,23.2,8
20160101|2015-11-04 14:00,4,23.25,23.3,23.25,23.3,41
20160101|2015-11-04 14:30,4,23.3,23.45,23.3,23.4,36
20160101|2015-11-05 02:00,5,23.35,23.55,23.35,23.55,13
20160101|2015-11-05 02:30,5,23.55,23.65,23.55,23.55,132
20160101|2015-11-05 03:00,5,23.55,23.55,23.45,23.5,492
20160101|2015-11-05 03:30,5,23.45,23.45,23.45,23.45,20
20160101|2015-11-05 04:00,5,23.35,23.35,23.35,23.35,9
20160101|2015-11-05 04:30,5,23.35,23.35,23.15,23.15,226
20160101|2015-11-05 05:00,5,23.15,23.25,23.15,23.25,45
20160101|2015-11-05 05:30,5,23.25,23.25,23.25,23.25,20
20160101|2015-11-05 07:00,5,23.1,23.1,23.1,23.1,4
20160101|2015-11-05 07:30,5,23.15,23.15,23.15,23.15,3
20160101|2015-11-05 08:00,5,23.25,23.25,23.25,23.25,11
20160101|2015-11-05 08:30,5,23.25,23.25,23.1,23.1,32
20160101|2015-11-05 09:00,5,23.15,23.15,23.15,23.15,2
20160101|2015-11-05 09:30,5,23.5,23.5,23.5,23.5,102
20160101|2015-11-05 10:00,5,23.5,23.5,23.35,23.5,64
20160101|2015-11-05 10:30,5,23.4,23.45,23.35,23.35,12
20160101|2015-11-05 11:00,5,23.3,23.45,23.3,23.45,12
20160101|2015-11-05 11:30,5,23.3,23.3,23.3,23.3,8
20160101|2015-11-05 12:00,5,23.35,23.35,23.35,23.35,9
20160101|2015-11-05 13:30,5,23.3,23.3,23.25,23.25,6
20160101|2015-11-05 14:00,5,23.2,23.2,23.1,23.1,6
20160101|2015-11-05 14:30,5,23.1,23.1,23.1,23.1,3
20160101|2015-11-06 02:00,6,23.2,23.4,23.2,23.4,30
20160101|2015-11-06 02:30,6,23.35,23.4,23.3,23.3,226
20160101|2015-11-06 03:00,6,23.35,23.45,23.3,23.45,377
20160101|2015-11-06 03:30,6,23.4,23.45,23.4,23.45,217
20160101|2015-11-06 04:00,6,23.45,23.5,23.45,23.5,124
20160101|2015-11-06 04:30,6,23.5,23.55,23.5,23.55,360
20160101|2015-11-06 05:30,6,23.6,23.6,23.6,23.6,172
20160101|2015-11-06 06:30,6,23.5,23.5,23.5,23.5,20
20160101|2015-11-06 07:00,6,23.55,23.55,23.45,23.5,829
20160101|2015-11-06 07:30,6,23.45,23.45,23.4,23.4,23
20160101|2015-11-06 08:00,6,23.4,23.4,23.25,23.25,109
20160101|2015-11-06 08:30,6,23.25,23.3,23.25,23.3,96
20160101|2015-11-06 09:00,6,23.45,23.5,23.35,23.35,180
20160101|2015-11-06 09:30,6,23.25,23.3,23.25,23.3,309
20160101|2015-11-06 10:00,6,23.3,23.35,23.3,23.3,58
20160101|2015-11-06 10:30,6,23.35,23.35,23.3,23.3,141
20160101|2015-11-06 11:00,6,23.35,23.35,23.35,23.35,12
20160101|2015-11-06 11:30,6,23.35,23.35,23.35,23.35,40
20160101|2015-11-06 12:00,6,23.3,23.3,23.3,23.3,20
20160101|2015-11-06 14:00,6,23.1,23.1,23.1,23.1,11
20160101|2015-11-09 02:00,9,23.1,23.3,23.1,23.3,180
20160101|2015-11-09 02:30,9,23.3,23.3,23.25,23.3,150
20160101|2015-11-09 03:00,9,23.2,23.2,23.2,23.2,49
20160101|2015-11-09 04:00,9,23.25,23.35,23.25,23.35,572
20160101|2015-11-09 04:30,9,23.35,23.35,23.35,23.35,13
20160101|2015-11-09 05:00,9,23.3,23.3,23.25,23.3,459
20160101|2015-11-09 05:30,9,23.3,23.35,23.3,23.3,58
20160101|2015-11-09 06:00,9,23.3,23.3,23.3,23.3,120
20160101|2015-11-09 07:00,9,23.25,23.25,23.25,23.25,35
20160101|2015-11-09 07:30,9,23.2,23.2,23.15,23.15,68
20160101|2015-11-09 08:00,9,23.1,23.1,23.1,23.1,35
20160101|2015-11-09 08:30,9,23.15,23.2,23.1,23.15,109
20160101|2015-11-09 09:00,9,23.2,23.35,23.2,23.35,241
20160101|2015-11-09 09:30,9,23.35,23.35,23.3,23.3,236
20160101|2015-11-09 10:00,9,23.3,23.5,23.3,23.5,385
20160101|2015-11-09 10:30,9,23.5,23.6,23.5,23.6,77
20160101|2015-11-09 11:30,9,23.65,23.7,23.6,23.6,6
20160101|2015-11-09 12:00,9,23.7,23.7,23.7,23.7,1
20160101|2015-11-09 12:30,9,23.7,23.7,23.6,23.6,6
20160101|2015-11-09 13:00,9,23.65,23.65,23.65,23.65,2
20160101|2015-11-09 13:30,9,23.7,23.75,23.7,23.75,7
20160101|2015-11-09 14:00,9,23.95,23.95,23.95,23.95,4
20160101|2015-11-10 02:00,10,23.7,23.7,23.7,23.7,6
20160101|2015-11-10 02:30,10,23.6,23.6,23.6,23.6,82
20160101|2015-11-10 03:30,10,23.85,24,23.85,24,40
20160101|2015-11-10 04:00,10,24.05,24.05,23.9,23.9,45
20160101|2015-11-10 04:30,10,23.95,24,23.95,24,149
20160101|2015-11-10 05:00,10,24,24.05,24,24,86
20160101|2015-11-10 05:30,10,24,24,23.9,23.95,111
20160101|2015-11-10 06:00,10,23.95,23.95,23.95,23.95,4
20160101|2015-11-10 06:30,10,23.9,23.9,23.9,23.9,9
20160101|2015-11-10 07:00,10,23.8,23.95,23.8,23.95,57
20160101|2015-11-10 07:30,10,23.85,23.85,23.85,23.85,10
20160101|2015-11-10 08:00,10,23.8,23.9,23.8,23.9,22
20160101|2015-11-10 08:30,10,23.85,23.85,23.85,23.85,18
20160101|2015-11-10 09:00,10,23.7,23.95,23.7,23.95,1350
20160101|2015-11-10 09:30,10,23.95,23.95,23.75,23.75,656
20160101|2015-11-10 10:00,10,23.7,23.7,23.65,23.65,127
20160101|2015-11-10 10:30,10,23.6,23.6,23.6,23.6,60
20160101|2015-11-10 11:00,10,23.6,23.65,23.6,23.65,201
20160101|2015-11-10 11:30,10,23.55,23.55,23.55,23.55,4
20160101|2015-11-10 12:30,10,23.55,23.55,23.55,23.55,3
20160101|2015-11-10 13:30,10,23.55,23.55,23.55,23.55,7
20160101|2015-11-11 02:00,11,23.3,23.3,23.2,23.25,162
20160101|2015-11-11 02:30,11,23.3,23.4,23.3,23.4,54
20160101|2015-11-11 03:00,11,23.35,23.35,23.25,23.25,417
20160101|2015-11-11 03:30,11,23.25,23.25,23.2,23.2,122
20160101|2015-11-11 04:00,11,23.15,23.2,23.15,23.2,49
20160101|2015-11-11 04:30,11,23.25,23.25,23.25,23.25,2
20160101|2015-11-11 05:30,11,23.2,23.2,23.2,23.2,244
20160101|2015-11-11 06:00,11,23.2,23.2,23.15,23.15,588
20160101|2015-11-11 06:30,11,23.1,23.1,23,23,127
20160101|2015-11-11 07:00,11,23,23,23,23,21
20160101|2015-11-11 07:30,11,23,23.1,23,23.05,254
20160101|2015-11-11 08:00,11,23.05,23.1,23.05,23.1,15
20160101|2015-11-11 08:30,11,23.1,23.15,23.1,23.15,103
20160101|2015-11-11 09:00,11,23.15,23.2,23.15,23.2,37
20160101|2015-11-11 09:30,11,23.25,23.3,23.25,23.3,65
20160101|2015-11-11 10:00,11,23.2,23.2,23.15,23.15,15
20160101|2015-11-11 10:30,11,23.15,23.15,23.1,23.1,20
20160101|2015-11-11 11:30,11,23.05,23.05,23.05,23.05,15
20160101|2015-11-11 12:00,11,23.1,23.1,23.1,23.1,20
20160101|2015-11-11 12:30,11,23.2,23.25,23.2,23.25,45
20160101|2015-11-11 13:00,11,23.2,23.2,23.2,23.2,22
20160101|2015-11-11 13:30,11,23.2,23.2,23.2,23.2,12
20160101|2015-11-11 14:00,11,23.25,23.3,23.25,23.3,11
20160101|2015-11-11 14:30,11,23.3,23.3,23.3,23.3,1
20160101|2015-11-12 02:30,12,23.15,23.15,23.1,23.1,52
20160101|2015-11-12 03:00,12,23.25,23.25,23.25,23.25,5
20160101|2015-11-12 03:30,12,23.3,23.35,23.25,23.25,132
20160101|2015-11-12 04:00,12,23.45,23.5,23.4,23.5,109
20160101|2015-11-12 05:30,12,23.45,23.5,23.45,23.5,13
20160101|2015-11-12 06:00,12,23.5,23.5,23.5,23.5,27
20160101|2015-11-12 06:30,12,23.5,23.5,23.5,23.5,20
20160101|2015-11-12 07:00,12,23.6,23.75,23.6,23.7,63
20160101|2015-11-12 07:30,12,23.65,23.65,23.65,23.65,2
20160101|2015-11-12 08:00,12,23.7,23.95,23.7,23.9,179
20160101|2015-11-12 08:30,12,23.9,23.9,23.8,23.8,21
20160101|2015-11-12 09:00,12,23.8,23.8,23.8,23.8,1
20160101|2015-11-12 09:30,12,23.9,23.9,23.8,23.8,4
20160101|2015-11-12 10:00,12,23.8,23.85,23.75,23.85,166
20160101|2015-11-12 10:30,12,23.85,23.85,23.8,23.85,207
20160101|2015-11-12 11:00,12,23.8,23.85,23.8,23.85,11
20160101|2015-11-12 11:30,12,23.9,23.9,23.9,23.9,4
20160101|2015-11-12 12:30,12,24.05,24.05,24.05,24.05,1
20160101|2015-11-12 13:00,12,24.2,24.2,24.2,24.2,16
20160101|2015-11-12 14:00,12,24.45,24.45,24.4,24.4,57
20160101|2015-11-12 14:30,12,24.4,24.65,24.4,24.65,33
20160101|2015-11-13 02:00,13,24.6,24.6,24.45,24.55,273
20160101|2015-11-13 02:30,13,24.5,24.5,24.25,24.4,331
20160101|2015-11-13 03:00,13,24.35,24.4,24.35,24.4,30
20160101|2015-11-13 03:30,13,24.45,24.45,24.4,24.45,170
20160101|2015-11-13 04:00,13,24.4,24.4,24.4,24.4,20
20160101|2015-11-13 04:30,13,24.45,24.45,24.4,24.4,25
20160101|2015-11-13 05:00,13,24.45,24.7,24.45,24.7,267
20160101|2015-11-13 05:30,13,24.75,24.85,24.7,24.7,386
20160101|2015-11-13 06:30,13,24.65,24.65,24.65,24.65,31
20160101|2015-11-13 07:00,13,24.65,24.65,24.6,24.65,81
20160101|2015-11-13 07:30,13,24.7,24.75,24.65,24.65,173
20160101|2015-11-13 08:00,13,24.6,24.6,24.6,24.6,32
20160101|2015-11-13 08:30,13,24.55,24.75,24.55,24.75,18
20160101|2015-11-13 09:00,13,24.7,25.05,24.65,24.95,748
20160101|2015-11-13 09:30,13,24.95,25,24.8,24.8,370
20160101|2015-11-13 10:00,13,24.75,24.95,24.75,24.8,212
20160101|2015-11-13 10:30,13,24.7,24.7,24.65,24.65,35
20160101|2015-11-13 11:00,13,24.5,24.5,24.5,24.5,18
20160101|2015-11-13 11:30,13,24.5,24.55,24.5,24.5,263
20160101|2015-11-13 12:00,13,24.5,24.6,24.5,24.55,25
20160101|2015-11-13 12:30,13,24.6,24.7,24.6,24.65,29
20160101|2015-11-13 13:30,13,24.75,24.95,24.75,24.95,30
20160101|2015-11-13 14:00,13,24.9,24.95,24.9,24.95,26
20160101|2015-11-13 14:30,13,25,25,24.95,24.95,20
20160101|2015-11-16 02:00,16,25.25,25.25,25.15,25.2,74
20160101|2015-11-16 02:30,16,25.1,25.2,24.75,24.9,483
20160101|2015-11-16 03:00,16,24.8,24.8,24.65,24.65,113
20160101|2015-11-16 03:30,16,24.8,24.8,24.8,24.8,10
20160101|2015-11-16 04:00,16,24.65,24.7,24.6,24.7,407
20160101|2015-11-16 04:30,16,24.8,24.85,24.8,24.85,9
20160101|2015-11-16 05:00,16,24.9,24.95,24.85,24.95,315
20160101|2015-11-16 05:30,16,24.85,24.9,24.85,24.9,116
20160101|2015-11-16 06:00,16,24.8,24.8,24.75,24.8,54
20160101|2015-11-16 06:30,16,24.8,24.8,24.8,24.8,10
20160101|2015-11-16 07:30,16,24.9,25,24.9,25,16
20160101|2015-11-16 08:00,16,25.1,25.1,25,25,35
20160101|2015-11-16 08:30,16,25.05,25.05,24.5,24.9,139
20160101|2015-11-16 09:00,16,24.85,24.95,24.7,24.7,125
20160101|2015-11-16 09:30,16,24.75,24.85,24.7,24.85,91
20160101|2015-11-16 10:00,16,24.8,24.9,24.8,24.85,118
20160101|2015-11-16 10:30,16,24.8,24.85,24.65,24.65,63
20160101|2015-11-16 11:00,16,24.6,24.65,24.6,24.65,8
20160101|2015-11-16 11:30,16,24.35,24.4,24.3,24.3,40
20160101|2015-11-16 12:00,16,24.25,24.25,24.2,24.2,3
20160101|2015-11-16 13:30,16,23.9,23.95,23.9,23.95,8
20160101|2015-11-16 14:00,16,23.7,23.7,23.7,23.7,4
20160101|2015-11-16 14:30,16,23.65,23.65,23.65,23.65,5
20160101|2015-11-17 02:00,17,23.3,23.65,22.8,23.6,588
20160101|2015-11-17 02:30,17,23.55,23.65,23.55,23.65,485
20160101|2015-11-17 03:00,17,23.65,23.7,23.6,23.65,44
20160101|2015-11-17 03:30,17,23.6,23.7,23.6,23.7,281
20160101|2015-11-17 04:00,17,23.65,23.7,23.65,23.7,55
20160101|2015-11-17 04:30,17,23.65,23.75,23.65,23.7,408
20160101|2015-11-17 05:00,17,23.7,23.8,23.7,23.8,274
20160101|2015-11-17 05:30,17,23.8,23.8,23.8,23.8,169
20160101|2015-11-17 06:00,17,23.8,23.85,23.8,23.85,64
20160101|2015-11-17 06:30,17,23.85,24,23.85,24,82
20160101|2015-11-17 07:00,17,24,24.05,24,24.05,43
20160101|2015-11-17 07:30,17,24.1,24.1,24,24,70
20160101|2015-11-17 08:00,17,24,24,24,24,7
20160101|2015-11-17 08:30,17,24.1,24.15,24.1,24.1,26
20160101|2015-11-17 09:00,17,24.1,24.1,24,24,78
20160101|2015-11-17 09:30,17,23.95,23.95,23.8,23.9,157
20160101|2015-11-17 10:00,17,23.9,23.9,23.75,23.75,220
20160101|2015-11-17 10:30,17,23.75,23.85,23.75,23.85,119
20160101|2015-11-17 11:00,17,23.85,23.85,23.85,23.85,18
20160101|2015-11-17 11:30,17,23.85,24,23.85,24,19
20160101|2015-11-17 12:00,17,24,24,24,24,9
20160101|2015-11-17 12:30,17,24.1,24.1,24.1,24.1,4
20160101|2015-11-17 13:00,17,24.3,24.35,24.3,24.35,100
20160101|2015-11-17 13:30,17,24.45,24.5,24.45,24.5,5
20160101|2015-11-17 14:30,17,24.45,24.5,24.45,24.45,20
20160101|2015-11-18 02:00,18,24.2,24.75,23.95,24.3,368
20160101|2015-11-18 02:30,18,24.3,24.3,24.25,24.25,14
20160101|2015-11-18 03:00,18,24.2,24.35,24.15,24.3,58
20160101|2015-11-18 04:00,18,24.4,24.5,24.4,24.45,103
20160101|2015-11-18 04:30,18,24.4,24.4,24.4,24.4,153
20160101|2015-11-18 05:00,18,24.35,24.4,24.25,24.3,124
20160101|2015-11-18 05:30,18,24.3,24.3,24.25,24.25,27
20160101|2015-11-18 06:00,18,24.25,24.35,24.2,24.3,37
20160101|2015-11-18 06:30,18,24.3,24.35,24.3,24.35,21
20160101|2015-11-18 07:00,18,24.4,24.4,24.1,24.1,821
20160101|2015-11-18 07:30,18,24.1,24.15,23.85,23.9,1796
20160101|2015-11-18 08:00,18,23.95,24.15,23.95,24.15,412
20160101|2015-11-18 08:30,18,24.15,24.2,24.1,24.1,380
20160101|2015-11-18 09:00,18,24.15,24.25,24.15,24.15,126
20160101|2015-11-18 09:30,18,24.2,24.3,24.2,24.3,71
20160101|2015-11-18 10:00,18,24.25,24.35,24.15,24.35,228
20160101|2015-11-18 10:30,18,24.3,24.35,24.2,24.3,108
20160101|2015-11-18 11:00,18,24.25,24.25,24.25,24.25,2
20160101|2015-11-18 11:30,18,24.2,24.3,24.2,24.25,31
20160101|2015-11-18 12:00,18,24.05,24.05,24,24,21
20160101|2015-11-18 12:30,18,24.05,24.1,24.05,24.1,7
20160101|2015-11-18 13:00,18,24.1,24.1,23.85,23.85,9
20160101|2015-11-18 13:30,18,24.05,24.05,24.05,24.05,38
20160101|2015-11-18 14:00,18,23.85,23.85,23.85,23.85,15
20160101|2015-11-19 02:00,19,23.9,23.9,23.55,23.7,151
20160101|2015-11-19 02:30,19,23.75,23.75,23.65,23.65,68
20160101|2015-11-19 03:00,19,23.7,23.75,23.65,23.75,10
20160101|2015-11-19 04:00,19,23.7,23.8,23.7,23.8,128
20160101|2015-11-19 04:30,19,23.8,23.85,23.75,23.85,282
20160101|2015-11-19 05:00,19,23.85,23.85,23.75,23.75,236
20160101|2015-11-19 05:30,19,23.75,23.75,23.7,23.75,72
20160101|2015-11-19 06:00,19,23.75,23.75,23.75,23.75,66
20160101|2015-11-19 06:30,19,23.75,23.95,23.75,23.9,548
20160101|2015-11-19 07:00,19,24,24.1,24,24.1,156
20160101|2015-11-19 07:30,19,24,24,23.8,24,583
20160101|2015-11-19 08:00,19,24,24,23.95,24,18
20160101|2015-11-19 08:30,19,24,24.05,23.9,23.95,237
20160101|2015-11-19 09:00,19,23.95,24.15,23.95,24.15,182
20160101|2015-11-19 09:30,19,24.05,24.15,24.05,24.15,72
20160101|2015-11-19 10:00,19,24.1,24.1,23.85,23.85,357
20160101|2015-11-19 10:30,19,23.9,24.15,23.9,24.1,204
20160101|2015-11-19 11:00,19,24.15,24.25,24.15,24.25,7
20160101|2015-11-19 11:30,19,24.15,24.15,24.1,24.15,11
20160101|2015-11-19 13:30,19,24.25,24.25,24.25,24.25,8
20160101|2015-11-19 14:00,19,24.25,24.25,24.25,24.25,1
20160101|2015-11-20 02:00,20,24.15,24.2,24,24.05,52
20160101|2015-11-20 02:30,20,24.05,24.2,24,24.1,17
20160101|2015-11-20 03:00,20,24.1,24.25,24.1,24.15,68
20160101|2015-11-20 03:30,20,24.2,24.2,24.1,24.15,34
20160101|2015-11-20 04:00,20,24.1,24.15,24.1,24.15,57
20160101|2015-11-20 04:30,20,24.1,24.1,24.05,24.05,56
20160101|2015-11-20 05:00,20,24,24,23.95,24,13
20160101|2015-11-20 05:30,20,24.05,24.05,24,24.05,12
20160101|2015-11-20 06:00,20,24.05,24.05,23.9,23.9,54
20160101|2015-11-20 06:30,20,23.9,23.9,23.85,23.85,25
20160101|2015-11-20 07:00,20,23.85,23.85,23.8,23.85,66
20160101|2015-11-20 07:30,20,23.8,23.8,23.8,23.8,88
20160101|2015-11-20 08:00,20,23.85,23.85,23.75,23.75,37
20160101|2015-11-20 08:30,20,23.8,23.8,23.6,23.65,55
20160101|2015-11-20 09:00,20,23.7,23.75,23.6,23.65,48
20160101|2015-11-20 09:30,20,23.65,23.75,23.6,23.7,123
20160101|2015-11-20 10:00,20,23.7,23.8,23.7,23.75,664
20160101|2015-11-20 10:30,20,23.8,23.8,23.7,23.7,159
20160101|2015-11-20 11:00,20,23.75,23.8,23.7,23.75,37
20160101|2015-11-20 11:30,20,23.7,23.7,23.65,23.7,45
20160101|2015-11-20 12:00,20,23.7,23.7,23.7,23.7,10
20160101|2015-11-20 12:30,20,23.75,23.75,23.75,23.75,5
20160101|2015-11-20 13:00,20,23.65,23.65,23.65,23.65,12
20160101|2015-11-20 13:30,20,23.65,23.7,23.65,23.7,19
20160101|2015-11-20 14:00,20,23.7,23.75,23.7,23.75,15
20160101|2015-11-23 02:00,23,23.7,24,23.65,23.9,146
20160101|2015-11-23 02:30,23,23.9,23.9,23.7,23.7,102
20160101|2015-11-23 03:00,23,23.7,23.7,23.6,23.7,179
20160101|2015-11-23 03:30,23,23.7,23.75,23.7,23.75,26
20160101|2015-11-23 04:00,23,23.7,23.7,23.65,23.7,28
20160101|2015-11-23 04:30,23,23.7,23.8,23.7,23.8,113
20160101|2015-11-23 05:30,23,23.8,23.85,23.7,23.75,178
20160101|2015-11-23 06:00,23,23.75,23.75,23.65,23.65,116
20160101|2015-11-23 07:00,23,23.75,23.75,23.75,23.75,37
20160101|2015-11-23 07:30,23,23.75,23.8,23.75,23.8,19
20160101|2015-11-23 08:00,23,23.8,23.8,23.75,23.75,24
20160101|2015-11-23 08:30,23,23.75,23.8,23.75,23.8,56
20160101|2015-11-23 09:00,23,23.8,23.9,23.65,23.7,164
20160101|2015-11-23 09:30,23,23.65,23.65,23.6,23.65,100
20160101|2015-11-23 10:00,23,23.65,23.65,23.55,23.55,191
20160101|2015-11-23 10:30,23,23.6,23.65,23.3,23.3,230
20160101|2015-11-23 11:00,23,23.35,23.35,23.35,23.35,4
20160101|2015-11-23 11:30,23,23.35,23.35,23.25,23.25,73
20160101|2015-11-23 12:00,23,23.3,23.3,23.25,23.25,12
20160101|2015-11-23 12:30,23,23.25,23.25,23.2,23.2,70
20160101|2015-11-23 13:00,23,23.35,23.6,23.35,23.6,87
20160101|2015-11-23 13:30,23,23.55,23.55,23.4,23.4,46
20160101|2015-11-23 14:00,23,23.45,23.45,23.35,23.35,4
20160101|2015-11-24 02:00,24,23.5,23.8,23.5,23.75,862
20160101|2015-11-24 02:30,24,23.7,24.15,23.7,24.15,145
20160101|2015-11-24 03:00,24,24.15,24.15,23.8,23.9,132
20160101|2015-11-24 03:30,24,23.9,23.9,23.8,23.8,110
20160101|2015-11-24 04:00,24,23.75,23.8,23.75,23.75,325
20160101|2015-11-24 04:30,24,23.75,23.85,23.75,23.85,806
20160101|2015-11-24 05:00,24,23.9,23.9,23.75,23.75,187
20160101|2015-11-24 05:30,24,23.75,23.95,23.75,23.9,300
20160101|2015-11-24 06:00,24,23.9,24,23.9,24,147
20160101|2015-11-24 06:30,24,24,24.15,24,24.1,79
20160101|2015-11-24 07:00,24,24,24.25,24,24.15,107
20160101|2015-11-24 07:30,24,24.15,24.15,24.05,24.1,90
20160101|2015-11-24 08:00,24,24.05,24.05,23.95,24,323
20160101|2015-11-24 08:30,24,23.95,23.95,23.85,23.9,37
20160101|2015-11-24 09:00,24,24,24.1,23.9,24.1,288
20160101|2015-11-24 09:30,24,24.1,24.25,24.1,24.25,192
20160101|2015-11-24 10:00,24,24.2,24.2,24.05,24.05,258
20160101|2015-11-24 10:30,24,24,24.1,23.95,24,144
20160101|2015-11-24 11:00,24,23.95,24.1,23.95,24.1,12
20160101|2015-11-24 11:30,24,24.1,24.2,24.1,24.2,105
20160101|2015-11-24 12:00,24,24.2,24.2,24,24.05,78
20160101|2015-11-24 12:30,24,23.95,23.95,23.95,23.95,2
20160101|2015-11-24 13:00,24,23.9,23.9,23.9,23.9,8
20160101|2015-11-24 14:00,24,24,24,24,24,5
20160101|2015-11-24 14:30,24,24.15,24.15,24.15,24.15,1
20160101|2015-11-25 02:00,25,24.2,24.4,24.1,24.2,215
20160101|2015-11-25 02:30,25,24.2,24.2,24.05,24.05,54
20160101|2015-11-25 03:00,25,24.05,24.05,23.75,23.75,499
20160101|2015-11-25 03:30,25,23.75,23.75,23.65,23.7,69
20160101|2015-11-25 04:00,25,23.7,23.7,23.65,23.65,129
20160101|2015-11-25 04:30,25,23.6,23.65,23.6,23.6,160
20160101|2015-11-25 05:00,25,23.55,23.6,23.55,23.55,195
20160101|2015-11-25 05:30,25,23.55,23.55,23.5,23.5,457
20160101|2015-11-25 06:00,25,23.55,23.6,23.55,23.6,15
20160101|2015-11-25 06:30,25,23.55,23.55,23.55,23.55,67
20160101|2015-11-25 07:00,25,23.55,23.55,23.45,23.45,43
20160101|2015-11-25 07:30,25,23.5,23.55,23.5,23.5,25
20160101|2015-11-25 08:00,25,23.55,23.55,23.55,23.55,4
20160101|2015-11-25 08:30,25,23.55,23.65,23.45,23.45,75
20160101|2015-11-25 09:00,25,23.45,23.45,23.35,23.45,54
20160101|2015-11-25 09:30,25,23.45,23.45,23.4,23.4,173
20160101|2015-11-25 10:00,25,23.45,23.6,23.4,23.55,602
20160101|2015-11-25 10:30,25,23.5,23.55,23.5,23.55,63
20160101|2015-11-25 11:00,25,23.4,23.4,23.4,23.4,18
20160101|2015-11-25 12:00,25,23.4,23.4,23.4,23.4,52
20160101|2015-11-25 14:00,25,23.3,23.3,23.3,23.3,7
20160101|2015-11-25 14:30,25,23.3,23.3,23.3,23.3,2
20160101|2015-11-26 02:00,26,23.3,23.4,23.2,23.3,129
20160101|2015-11-26 02:30,26,23.3,23.35,23.3,23.35,158
20160101|2015-11-26 03:00,26,23.35,23.35,23.25,23.3,17
20160101|2015-11-26 03:30,26,23.2,23.2,23.15,23.15,34
20160101|2015-11-26 04:00,26,23.15,23.15,23.1,23.15,43
20160101|2015-11-26 04:30,26,23.15,23.15,23.1,23.15,216
20160101|2015-11-26 05:00,26,23.15,23.15,23.15,23.15,104
20160101|2015-11-26 05:30,26,23.1,23.15,23.1,23.15,116
20160101|2015-11-26 06:00,26,23.15,23.15,23.1,23.1,20
20160101|2015-11-26 06:30,26,23.1,23.1,23.1,23.1,4
20160101|2015-11-26 07:00,26,23.05,23.05,23.05,23.05,10
20160101|2015-11-26 07:30,26,23.1,23.1,23.1,23.1,68
20160101|2015-11-26 08:00,26,23.1,23.1,23.05,23.05,31
20160101|2015-11-26 09:00,26,23.05,23.1,23.05,23.1,361
20160101|2015-11-26 09:30,26,23.1,23.15,23.1,23.15,3
20160101|2015-11-26 10:00,26,23.1,23.15,23,23.15,207
20160101|2015-11-26 10:30,26,23.05,23.05,23.05,23.05,106
20160101|2015-11-26 11:00,26,23.1,23.1,23.1,23.1,52
20160101|2015-11-27 02:00,27,23.1,23.35,23.1,23.3,151
20160101|2015-11-27 02:30,27,23.2,23.35,23.2,23.2,36
20160101|2015-11-27 03:00,27,23.2,23.3,23.2,23.3,34
20160101|2015-11-27 03:30,27,23.25,23.25,23.25,23.25,4
20160101|2015-11-27 04:00,27,23.25,23.25,23.15,23.15,2
20160101|2015-11-27 04:30,27,23.15,23.15,23.15,23.15,11
20160101|2015-11-27 05:00,27,23.1,23.2,23.1,23.2,10
20160101|2015-11-27 05:30,27,23.2,23.4,23.2,23.4,388
20160101|2015-11-27 06:00,27,23.35,23.4,23.3,23.4,478
20160101|2015-11-27 07:00,27,23.25,23.3,23.25,23.25,31
20160101|2015-11-27 07:30,27,23.35,23.35,23.35,23.35,110
20160101|2015-11-27 08:00,27,23.35,23.35,23.35,23.35,36
20160101|2015-11-27 08:30,27,23.35,23.5,23.35,23.45,75
20160101|2015-11-27 09:00,27,23.55,23.65,23.5,23.65,395
20160101|2015-11-27 09:30,27,23.7,23.75,23.6,23.65,377
20160101|2015-11-27 10:00,27,23.65,23.65,23.55,23.65,418
20160101|2015-11-27 10:30,27,23.5,23.65,23.5,23.65,153
20160101|2015-11-27 11:00,27,23.65,23.65,23.6,23.6,6
20160101|2015-11-27 11:30,27,23.7,23.7,23.7,23.7,14
20160101|2015-11-27 13:00,27,23.55,23.55,23.55,23.55,2
20160101|2015-11-30 02:00,30,23.7,23.9,23.7,23.9,32
20160101|2015-11-30 02:30,30,23.85,23.85,23.7,23.75,38
20160101|2015-11-30 03:00,30,23.65,23.65,23.55,23.6,64
20160101|2015-11-30 03:30,30,23.6,23.65,23.6,23.65,96
20160101|2015-11-30 04:00,30,23.75,23.85,23.75,23.75,202
20160101|2015-11-30 04:30,30,23.75,23.75,23.75,23.75,142
20160101|2015-11-30 05:00,30,23.75,23.75,23.7,23.7,243
20160101|2015-11-30 05:30,30,23.7,23.7,23.6,23.6,282
20160101|2015-11-30 06:00,30,23.7,23.7,23.6,23.6,118
20160101|2015-11-30 06:30,30,23.6,23.6,23.6,23.6,15
20160101|2015-11-30 07:00,30,23.65,23.65,23.6,23.6,107
20160101|2015-11-30 07:30,30,23.6,23.6,23.55,23.55,93
20160101|2015-11-30 08:00,30,23.6,23.65,23.55,23.6,99
20160101|2015-11-30 08:30,30,23.6,23.65,23.55,23.55,58
20160101|2015-11-30 09:00,30,23.6,23.65,23.6,23.65,59
20160101|2015-11-30 09:30,30,23.65,23.65,23.6,23.65,155
20160101|2015-11-30 10:00,30,23.65,23.8,23.6,23.8,379
20160101|2015-11-30 10:30,30,23.8,23.85,23.7,23.85,61
20160101|2015-11-30 11:30,30,23.75,23.75,23.7,23.7,29
20160101|2015-11-30 12:00,30,23.7,23.75,23.7,23.7,19
20160101|2015-11-30 12:30,30,23.65,23.65,23.65,23.65,9
20160101|2015-11-30 13:00,30,23.65,23.65,23.65,23.65,1
20160101|2015-11-30 13:30,30,23.65,23.65,23.65,23.65,1
20160101|2015-11-30 14:00,30,23.65,23.65,23.65,23.65,13
20160101|2015-12-01 02:00,1,23.35,23.55,23.35,23.55,238
20160101|2015-12-01 02:30,1,23.6,23.6,23.55,23.6,420
20160101|2015-12-01 03:00,1,23.6,23.65,23.6,23.65,167
20160101|2015-12-01 03:30,1,23.6,23.6,23.55,23.6,85
20160101|2015-12-01 04:00,1,23.6,23.65,23.55,23.55,786
20160101|2015-12-01 04:30,1,23.55,23.55,23.55,23.55,100
20160101|2015-12-01 05:00,1,23.45,23.45,23.45,23.45,47
20160101|2015-12-01 05:30,1,23.45,23.45,23.4,23.4,332
20160101|2015-12-01 06:00,1,23.4,23.4,23.4,23.4,100
20160101|2015-12-01 06:30,1,23.4,23.4,23.4,23.4,100
20160101|2015-12-01 07:30,1,23.45,23.5,23.45,23.5,59
20160101|2015-12-01 08:00,1,23.45,23.55,23.45,23.55,50
20160101|2015-12-01 08:30,1,23.55,23.6,23.45,23.55,126
20160101|2015-12-01 09:00,1,23.6,23.7,23.6,23.6,172
20160101|2015-12-01 09:30,1,23.6,23.6,23.5,23.5,160
20160101|2015-12-01 10:00,1,23.5,23.6,23.5,23.5,266
20160101|2015-12-01 10:30,1,23.55,23.55,23.45,23.5,321
20160101|2015-12-01 11:00,1,23.5,23.5,23.5,23.5,1
20160101|2015-12-01 11:30,1,23.45,23.5,23.45,23.5,206
20160101|2015-12-01 12:00,1,23.5,23.55,23.5,23.55,51
20160101|2015-12-01 12:30,1,23.5,23.65,23.5,23.55,139
20160101|2015-12-01 13:00,1,23.45,23.55,23.45,23.55,58
20160101|2015-12-01 14:00,1,23.5,23.55,23.5,23.55,95
20160101|2015-12-01 14:30,1,23.4,23.5,23.4,23.5,28
20160101|2015-12-02 02:00,2,23.35,23.4,23.3,23.4,230
20160101|2015-12-02 02:30,2,23.25,23.5,23.25,23.5,201
20160101|2015-12-02 03:00,2,23.4,23.4,23.35,23.4,35
20160101|2015-12-02 03:30,2,23.4,23.4,23.4,23.4,34
20160101|2015-12-02 04:00,2,23.35,23.35,23.25,23.3,60
20160101|2015-12-02 04:30,2,23.3,23.3,23.15,23.2,791
20160101|2015-12-02 05:00,2,23.25,23.35,23.25,23.3,183
20160101|2015-12-02 06:00,2,23.3,23.7,23.3,23.55,1353
20160101|2015-12-02 06:30,2,23.5,23.65,23.4,23.4,194
20160101|2015-12-02 07:00,2,23.35,23.35,23.25,23.25,268
20160101|2015-12-02 07:30,2,23.25,23.3,23.25,23.3,494
20160101|2015-12-02 08:00,2,23.3,23.3,23.25,23.25,90
20160101|2015-12-02 08:30,2,23.2,23.2,22.95,23,731
20160101|2015-12-02 09:00,2,22.95,23.05,22.9,22.9,114
20160101|2015-12-02 09:30,2,22.9,22.95,22.8,22.8,848
20160101|2015-12-02 10:00,2,22.85,22.9,22.7,22.7,2601
20160101|2015-12-02 10:30,2,22.7,22.8,22.65,22.65,1415
20160101|2015-12-02 11:00,2,22.65,22.65,22.6,22.6,551
20160101|2015-12-02 11:30,2,22.6,22.65,22.55,22.65,51
20160101|2015-12-02 12:00,2,22.65,22.7,22.65,22.7,229
20160101|2015-12-02 12:30,2,22.65,22.8,22.65,22.8,35
20160101|2015-12-02 13:00,2,22.85,23.1,22.85,23.1,46
20160101|2015-12-02 13:30,2,23.1,23.25,23.1,23.25,155
20160101|2015-12-02 14:00,2,23.3,23.3,23.1,23.1,32
20160101|2015-12-02 14:30,2,23.15,23.3,23.15,23.3,77
20160101|2015-12-03 02:00,3,23.05,23.05,22.4,22.4,2079
20160101|2015-12-03 02:30,3,22.4,22.55,22.3,22.3,177
20160101|2015-12-03 03:00,3,22.35,22.45,22.3,22.4,550
20160101|2015-12-03 03:30,3,22.45,22.45,22.25,22.3,211
20160101|2015-12-03 04:00,3,22.3,22.3,22.05,22.05,158
20160101|2015-12-03 04:30,3,22.05,22.1,21.9,21.9,423
20160101|2015-12-03 05:00,3,21.95,22,21.9,22,509
20160101|2015-12-03 05:30,3,22,22,22,22,189
20160101|2015-12-03 06:00,3,21.95,22.05,21.95,22,751
20160101|2015-12-03 06:30,3,21.95,22.35,21.9,22.1,1123
20160101|2015-12-03 07:00,3,22.2,22.45,22.1,22.1,499
20160101|2015-12-03 07:30,3,22.1,23.05,22,22.75,980
20160101|2015-12-03 08:00,3,22.75,22.8,22.6,22.75,802
20160101|2015-12-03 08:30,3,22.75,23.2,22.75,23.1,517
20160101|2015-12-03 09:00,3,23.1,23.5,23.1,23.4,715
20160101|2015-12-03 09:30,3,23.4,23.45,23.3,23.45,2301
20160101|2015-12-03 10:00,3,23.45,23.45,23.25,23.35,3437
20160101|2015-12-03 10:30,3,23.35,23.6,23.35,23.5,580
20160101|2015-12-03 11:00,3,23.6,23.95,23.55,23.85,170
20160101|2015-12-03 11:30,3,23.85,24,23.7,24,497
20160101|2015-12-03 12:00,3,24,24.05,23.95,24,137
20160101|2015-12-03 12:30,3,24.05,24.15,24.05,24.15,23
20160101|2015-12-03 13:00,3,24.2,24.4,24.1,24.4,51
20160101|2015-12-03 13:30,3,24.4,24.6,24.4,24.6,74
20160101|2015-12-03 14:00,3,24.45,24.55,24.45,24.55,48
20160101|2015-12-03 14:30,3,24.6,24.6,24.6,24.6,1
20160101|2015-12-04 02:00,4,23.45,23.85,23.45,23.75,319
20160101|2015-12-04 02:30,4,23.7,23.85,23.55,23.55,39
20160101|2015-12-04 03:00,4,23.65,23.75,23.6,23.75,559
20160101|2015-12-04 03:30,4,23.75,23.9,23.65,23.85,92
20160101|2015-12-04 04:00,4,23.9,24,23.9,23.95,326
20160101|2015-12-04 04:30,4,23.95,23.95,23.85,23.85,190
20160101|2015-12-04 05:00,4,23.85,23.85,23.85,23.85,16
20160101|2015-12-04 05:30,4,23.9,23.9,23.85,23.85,44
20160101|2015-12-04 06:00,4,23.9,23.9,23.9,23.9,71
20160101|2015-12-04 06:30,4,23.9,23.95,23.9,23.95,105
20160101|2015-12-04 07:00,4,24,24.1,24,24.05,80
20160101|2015-12-04 07:30,4,24.1,24.1,23.8,24.1,447
20160101|2015-12-04 08:00,4,24.15,24.35,24.15,24.2,846
20160101|2015-12-04 08:30,4,24.2,24.3,24.05,24.15,373
20160101|2015-12-04 09:00,4,24.1,24.15,24.05,24.05,486
20160101|2015-12-04 09:30,4,24.1,24.1,23.85,23.85,255
20160101|2015-12-04 10:00,4,23.8,23.8,23.6,23.75,2126
20160101|2015-12-04 10:30,4,23.75,23.75,23.55,23.65,728
20160101|2015-12-04 11:00,4,23.65,23.65,23.6,23.6,68
20160101|2015-12-04 11:30,4,23.6,23.6,23.4,23.45,45
20160101|2015-12-04 12:00,4,23.35,23.35,23.25,23.35,141
20160101|2015-12-04 12:30,4,23.4,23.45,23.3,23.3,141
20160101|2015-12-04 13:00,4,23.35,23.35,23.35,23.35,4
20160101|2015-12-04 13:30,4,23.2,23.2,23.2,23.2,1
20160101|2015-12-04 14:00,4,23.1,23.1,23.05,23.05,4
20160101|2015-12-04 14:30,4,23.25,23.25,23.1,23.1,49
20160101|2015-12-07 02:00,7,23.2,23.2,23.05,23.1,216
20160101|2015-12-07 02:30,7,23.1,23.1,22.85,22.85,235
20160101|2015-12-07 03:00,7,22.8,22.8,22.7,22.8,509
20160101|2015-12-07 03:30,7,22.8,22.8,22.75,22.8,66
20160101|2015-12-07 04:00,7,22.75,22.9,22.75,22.9,148
20160101|2015-12-07 04:30,7,22.85,22.85,22.75,22.8,175
20160101|2015-12-07 05:00,7,22.8,22.8,22.75,22.75,179
20160101|2015-12-07 05:30,7,22.8,22.9,22.75,22.75,40
20160101|2015-12-07 06:00,7,22.7,22.75,22.6,22.6,450
20160101|2015-12-07 06:30,7,22.6,22.7,22.6,22.65,65
20160101|2015-12-07 07:00,7,22.65,22.7,22.6,22.7,491
20160101|2015-12-07 07:30,7,22.65,22.7,22.65,22.65,586
20160101|2015-12-07 08:00,7,22.65,22.7,22.65,22.65,52
20160101|2015-12-07 08:30,7,22.65,22.9,22.65,22.85,926
20160101|2015-12-07 09:00,7,22.9,23.05,22.9,22.95,268
20160101|2015-12-07 09:30,7,22.9,23.1,22.9,23.05,784
20160101|2015-12-07 10:00,7,23.05,23.25,23.05,23.15,922
20160101|2015-12-07 10:30,7,23.15,23.2,22.75,22.75,357
20160101|2015-12-07 11:00,7,22.85,22.95,22.85,22.9,136
20160101|2015-12-07 11:30,7,22.9,22.95,22.9,22.95,147
20160101|2015-12-07 12:00,7,23,23.05,22.9,22.9,57
20160101|2015-12-07 12:30,7,23,23.15,23,23,35
20160101|2015-12-07 13:00,7,23,23.05,22.9,23,45
20160101|2015-12-07 13:30,7,22.95,23.1,22.95,23.1,7
20160101|2015-12-07 14:00,7,23.2,23.2,22.95,22.95,23
20160101|2015-12-07 14:30,7,22.95,22.95,22.6,22.6,108
20160101|2015-12-08 02:00,8,23.05,23.25,23,23.2,217
20160101|2015-12-08 02:30,8,23.2,23.2,23,23.15,359
20160101|2015-12-08 03:00,8,23.15,23.55,23.1,23.55,874
20160101|2015-12-08 03:30,8,23.55,23.9,23.55,23.65,710
20160101|2015-12-08 04:00,8,23.65,23.65,23.4,23.4,403
20160101|2015-12-08 04:30,8,23.3,23.35,23.3,23.3,130
20160101|2015-12-08 05:00,8,23.3,23.5,23.3,23.45,60
20160101|2015-12-08 05:30,8,23.45,23.6,23.45,23.6,200
20160101|2015-12-08 06:00,8,23.65,23.85,23.6,23.85,454
20160101|2015-12-08 06:30,8,23.8,23.85,23.8,23.8,69
20160101|2015-12-08 07:00,8,23.85,23.85,23.85,23.85,234
20160101|2015-12-08 07:30,8,23.85,23.85,23.8,23.85,654
20160101|2015-12-08 08:00,8,23.85,23.95,23.85,23.95,1005
20160101|2015-12-08 08:30,8,23.95,24,23.85,23.95,738
20160101|2015-12-08 09:00,8,23.95,24.1,23.85,24.05,866
20160101|2015-12-08 09:30,8,24.1,24.1,23.85,23.85,898
20160101|2015-12-08 10:00,8,23.85,24.1,23.75,23.95,2440
20160101|2015-12-08 10:30,8,24,24.25,24,24.2,534
20160101|2015-12-08 11:00,8,24.2,24.3,24.2,24.25,231
20160101|2015-12-08 11:30,8,24.25,24.25,24.2,24.2,160
20160101|2015-12-08 12:00,8,24.4,24.4,24.4,24.4,9
20160101|2015-12-08 12:30,8,24.25,24.25,24.2,24.2,106
20160101|2015-12-08 13:00,8,24.1,24.2,24.05,24.1,79
20160101|2015-12-08 13:30,8,24.15,24.2,24.15,24.15,3
20160101|2015-12-08 14:00,8,24.25,24.25,24.15,24.2,20
20160101|2015-12-08 14:30,8,24.1,24.1,24.05,24.05,7
20160101|2015-12-09 02:00,9,23.7,24,23.7,23.9,92
20160101|2015-12-09 02:30,9,23.85,24,23.85,23.95,698
20160101|2015-12-09 03:00,9,23.95,24.45,23.9,24.4,344
20160101|2015-12-09 03:30,9,24.35,24.35,24.25,24.3,85
20160101|2015-12-09 04:00,9,24.1,24.4,24.1,24.35,87
20160101|2015-12-09 04:30,9,24.35,24.45,24.35,24.4,83
20160101|2015-12-09 05:00,9,24.35,24.4,24.2,24.2,77
20160101|2015-12-09 05:30,9,24.15,24.2,24.15,24.15,45
20160101|2015-12-09 06:00,9,24.25,24.3,24.25,24.3,25
20160101|2015-12-09 06:30,9,24.3,24.3,24.25,24.25,6
20160101|2015-12-09 07:00,9,24.2,24.25,24.2,24.25,13
20160101|2015-12-09 07:30,9,24.25,24.4,24.25,24.4,56
20160101|2015-12-09 08:00,9,24.45,24.45,24.35,24.35,134
20160101|2015-12-09 08:30,9,24.35,24.35,24.1,24.2,267
20160101|2015-12-09 09:00,9,24.2,24.2,24,24.1,105
20160101|2015-12-09 09:30,9,24.05,24.1,24,24.1,1186
20160101|2015-12-09 10:00,9,24,24.15,23.95,24,3420
20160101|2015-12-09 10:30,9,24.1,24.5,24.05,24.5,564
20160101|2015-12-09 11:00,9,24.45,24.75,24.35,24.7,143
20160101|2015-12-09 11:30,9,24.85,25,24.85,24.85,139
20160101|2015-12-09 12:00,9,25,25,24.8,24.9,17
20160101|2015-12-09 12:30,9,24.9,24.9,24.7,24.7,28
20160101|2015-12-09 13:00,9,24.85,24.85,24.75,24.85,24
20160101|2015-12-09 13:30,9,24.8,24.95,24.7,24.95,40
20160101|2015-12-09 14:00,9,24.85,24.85,24.65,24.65,29
20160101|2015-12-09 14:30,9,24.55,24.65,24.5,24.65,50
20160101|2015-12-10 02:00,10,24.25,24.3,24.25,24.3,88
20160101|2015-12-10 02:30,10,24.3,24.65,24.3,24.4,224
20160101|2015-12-10 03:00,10,24.35,24.4,24.3,24.4,64
20160101|2015-12-10 03:30,10,24.35,24.4,24.3,24.4,112
20160101|2015-12-10 04:00,10,24.35,24.35,24.25,24.35,149
20160101|2015-12-10 04:30,10,24.35,24.45,24.35,24.45,74
20160101|2015-12-10 05:00,10,24.45,24.45,24.35,24.45,244
20160101|2015-12-10 05:30,10,24.45,24.5,24.4,24.5,167
20160101|2015-12-10 06:00,10,24.4,24.7,24.4,24.5,123
20160101|2015-12-10 06:30,10,24.6,24.8,24.5,24.5,177
20160101|2015-12-10 07:00,10,24.5,24.6,24.4,24.6,134
20160101|2015-12-10 07:30,10,24.6,24.7,24.6,24.7,121
20160101|2015-12-10 08:00,10,24.7,24.7,24.65,24.65,41
20160101|2015-12-10 08:30,10,24.65,24.75,24.5,24.7,286
20160101|2015-12-10 09:00,10,24.6,24.8,24.55,24.7,224
20160101|2015-12-10 09:30,10,24.7,24.8,24.5,24.5,185
20160101|2015-12-10 10:00,10,24.55,24.55,24.35,24.35,1542
20160101|2015-12-10 10:30,10,24.4,24.6,24.4,24.5,441
20160101|2015-12-10 11:00,10,24.5,24.7,24.5,24.65,38
20160101|2015-12-10 11:30,10,24.65,24.7,24.4,24.4,193
20160101|2015-12-10 12:00,10,24.4,24.4,24.4,24.4,1
20160101|2015-12-10 12:30,10,24.4,24.4,24.4,24.4,1
20160101|2015-12-10 13:00,10,24.35,24.35,24.35,24.35,1
20160101|2015-12-10 13:30,10,24.1,24.1,24.1,24.1,25
20160101|2015-12-10 14:30,10,24.45,24.45,24.45,24.45,1
20160101|2015-12-11 02:00,11,24.45,24.75,24.4,24.55,99
20160101|2015-12-11 02:30,11,24.55,24.75,24.55,24.75,256
20160101|2015-12-11 03:00,11,24.8,24.8,24.6,24.8,348
20160101|2015-12-11 03:30,11,24.8,24.8,24.65,24.75,177
20160101|2015-12-11 04:00,11,24.75,25,24.7,25,165
20160101|2015-12-11 04:30,11,25,25.45,25,25.3,352
20160101|2015-12-11 05:00,11,25.4,25.6,25.35,25.35,295
20160101|2015-12-11 05:30,11,25.4,25.45,25.35,25.45,67
20160101|2015-12-11 06:00,11,25.4,25.5,25.35,25.5,188
20160101|2015-12-11 06:30,11,25.55,25.8,25.55,25.8,107
20160101|2015-12-11 07:00,11,25.75,25.75,25.7,25.7,186
20160101|2015-12-11 07:30,11,25.7,25.8,25.55,25.55,421
20160101|2015-12-11 08:00,11,25.55,25.95,25.55,25.85,301
20160101|2015-12-11 08:30,11,25.75,25.75,25.55,25.7,941
20160101|2015-12-11 09:00,11,25.65,25.7,25.5,25.55,731
20160101|2015-12-11 09:30,11,25.55,25.9,25.55,25.9,976
20160101|2015-12-11 10:00,11,25.95,26.15,25.9,26,5959
20160101|2015-12-11 10:30,11,26,26.15,25.95,26.1,1234
20160101|2015-12-11 11:00,11,26.15,26.55,26.15,26.55,197
20160101|2015-12-11 11:30,11,26.6,26.8,26.5,26.6,658
20160101|2015-12-11 12:00,11,26.45,26.5,26.45,26.5,7
20160101|2015-12-11 12:30,11,26.6,26.65,26.6,26.6,10
20160101|2015-12-11 13:00,11,26.5,26.5,26.4,26.45,23
20160101|2015-12-11 13:30,11,26.6,26.6,26.6,26.6,3
20160101|2015-12-11 14:00,11,26.65,27,26.65,27,25
20160101|2015-12-11 14:30,11,27.25,27.35,27.15,27.25,80
20160101|2015-12-14 02:00,14,26.25,26.4,26.05,26.1,739
20160101|2015-12-14 02:30,14,26.1,26.55,26.1,26.5,1270
20160101|2015-12-14 03:00,14,26.5,26.5,26.35,26.35,1142
20160101|2015-12-14 03:30,14,26.3,26.3,26.1,26.25,646
20160101|2015-12-14 04:00,14,26.25,26.55,26.25,26.5,1072
20160101|2015-12-14 04:30,14,26.5,26.55,26.4,26.45,633
20160101|2015-12-14 05:00,14,26.4,26.8,26.4,26.8,910
20160101|2015-12-14 05:30,14,26.8,27.35,26.8,27.15,803
20160101|2015-12-14 06:00,14,27.15,27.6,27.1,27.55,413
20160101|2015-12-14 06:30,14,27.65,27.65,27.4,27.4,632
20160101|2015-12-14 07:00,14,27.45,27.65,27.45,27.65,396
20160101|2015-12-14 07:30,14,27.65,27.7,27.35,27.45,985
20160101|2015-12-14 08:00,14,27.35,27.45,27.35,27.35,60
20160101|2015-12-14 08:30,14,27.35,27.55,27.15,27.55,1548
20160101|2015-12-14 09:00,14,27.55,28.15,27.4,28.15,1820
20160101|2015-12-14 09:30,14,28.1,28.2,27.7,27.85,1842
20160101|2015-12-14 10:00,14,27.85,28.45,27.75,28.2,2188
20160101|2015-12-14 10:30,14,28.3,28.5,28.2,28.3,643
20160101|2015-12-14 11:00,14,28.3,28.3,27.65,27.7,675
20160101|2015-12-14 11:30,14,27.45,27.65,27.4,27.45,204
20160101|2015-12-14 12:00,14,27.35,27.35,27.2,27.2,106
20160101|2015-12-14 12:30,14,27.45,27.45,27.45,27.45,1
20160101|2015-12-14 13:00,14,27.4,27.4,27,27.1,138
20160101|2015-12-14 13:30,14,27.1,27.1,27.1,27.1,5
20160101|2015-12-14 14:00,14,26.95,26.95,26.95,26.95,10
20160101|2015-12-14 14:30,14,26.8,26.8,26.35,26.45,84
20160101|2015-12-15 02:00,15,27.2,27.45,26.6,26.65,464
20160101|2015-12-15 02:30,15,26.6,26.65,26.35,26.4,739
20160101|2015-12-15 03:00,15,26.35,26.4,26.1,26.1,677
20160101|2015-12-15 03:30,15,26.1,26.15,26,26.05,614
20160101|2015-12-15 04:00,15,26.05,26.1,26,26.1,977
20160101|2015-12-15 04:30,15,26.1,26.15,26.05,26.05,354
20160101|2015-12-15 05:00,15,26,26.1,26,26.1,95
20160101|2015-12-15 05:30,15,26.05,26.05,25.8,25.95,961
20160101|2015-12-15 06:00,15,25.95,26.1,25.85,26.1,242
20160101|2015-12-15 06:30,15,26.05,26.2,26.05,26.15,196
20160101|2015-12-15 07:00,15,26.05,26.2,26,26.2,176
20160101|2015-12-15 07:30,15,26.2,26.2,25.9,25.9,196
20160101|2015-12-15 08:00,15,25.9,25.9,25.75,25.75,378
20160101|2015-12-15 08:30,15,25.75,25.75,25.35,25.5,799
20160101|2015-12-15 09:00,15,25.5,25.65,25.4,25.45,2433
20160101|2015-12-15 09:30,15,25.5,25.65,25.45,25.55,936
20160101|2015-12-15 10:00,15,25.6,25.9,25.6,25.75,3596
20160101|2015-12-15 10:30,15,25.75,26.05,25.75,26,614
20160101|2015-12-15 11:00,15,26,26,26,26,428
20160101|2015-12-15 11:30,15,25.95,26,25.8,25.85,224
20160101|2015-12-15 12:30,15,25.6,25.6,25.6,25.6,71
20160101|2015-12-15 13:00,15,25.5,25.5,25.4,25.45,30
20160101|2015-12-15 13:30,15,25.35,25.4,25.35,25.4,29
20160101|2015-12-15 14:00,15,25.4,25.4,25.4,25.4,6
20160101|2015-12-15 14:30,15,25.55,25.55,25.35,25.5,18
20160101|2015-12-16 02:00,16,25.25,25.8,25.2,25.65,581
20160101|2015-12-16 02:30,16,25.7,25.75,25.45,25.55,653
20160101|2015-12-16 03:00,16,25.6,25.75,25.6,25.65,864
20160101|2015-12-16 03:30,16,25.7,25.8,25.55,25.55,1703
20160101|2015-12-16 04:00,16,25.55,25.65,25.5,25.5,499
20160101|2015-12-16 04:30,16,25.5,25.5,25.2,25.25,351
20160101|2015-12-16 05:00,16,25.25,25.35,25.25,25.35,695
20160101|2015-12-16 05:30,16,25.25,25.4,25.25,25.35,82
20160101|2015-12-16 06:00,16,25.3,25.4,25.1,25.35,184
20160101|2015-12-16 06:30,16,25.25,25.35,25,25,1408
20160101|2015-12-16 07:00,16,24.95,25.05,24.85,24.85,564
20160101|2015-12-16 07:30,16,24.9,24.95,24.75,24.8,392
20160101|2015-12-16 08:00,16,24.85,24.85,24.65,24.65,394
20160101|2015-12-16 08:30,16,24.6,24.7,24.5,24.7,1718
20160101|2015-12-16 09:00,16,24.7,24.75,24.6,24.7,2184
20160101|2015-12-16 09:30,16,24.75,24.85,24.55,24.6,3026
20160101|2015-12-16 10:00,16,24.55,24.65,24.5,24.55,2741
20160101|2015-12-16 10:30,16,24.55,24.6,24.45,24.45,507
20160101|2015-12-16 11:00,16,24.4,24.5,24.4,24.4,40
20160101|2015-12-16 11:30,16,24.45,24.5,24.4,24.45,24
20160101|2015-12-16 12:00,16,24.65,24.65,24.45,24.45,40
20160101|2015-12-16 12:30,16,24.4,24.45,24.35,24.35,47
20160101|2015-12-16 13:00,16,24.3,24.4,23.75,24.15,358
20160101|2015-12-16 13:30,16,24.1,24.1,23.55,23.55,73
20160101|2015-12-16 14:00,16,23.6,23.6,23.5,23.5,48
20160101|2015-12-16 14:30,16,23.4,23.5,23.35,23.5,25
20160101|2015-12-17 02:00,17,23.65,23.75,23.15,23.2,984
20160101|2015-12-17 02:30,17,23.15,23.15,22.45,22.45,1962
20160101|2015-12-17 03:00,17,22.5,22.95,22.5,22.8,1255
20160101|2015-12-17 03:30,17,22.75,22.75,22.65,22.75,1200
20160101|2015-12-17 04:00,17,22.7,23,22.7,23,843
20160101|2015-12-17 04:30,17,23,23.05,22.9,23,643
20160101|2015-12-17 05:00,17,22.95,22.95,22.7,22.7,821
20160101|2015-12-17 05:30,17,22.7,22.9,22.7,22.9,256
20160101|2015-12-17 06:00,17,22.8,22.9,22.75,22.9,62
20160101|2015-12-17 06:30,17,22.9,23.1,22.9,23.1,226
20160101|2015-12-17 07:00,17,23.1,23.15,22.95,22.95,425
20160101|2015-12-17 07:30,17,23,23,22.85,22.95,171
20160101|2015-12-17 08:00,17,22.85,22.9,22.8,22.9,67
20160101|2015-12-17 08:30,17,22.95,23.5,22.95,23.2,422
20160101|2015-12-17 09:00,17,23.25,23.6,23.25,23.6,495
20160101|2015-12-17 09:30,17,23.55,23.8,23.4,23.7,893
20160101|2015-12-17 10:00,17,23.65,24,23.6,24,2223
20160101|2015-12-17 10:30,17,23.95,24.2,23.8,23.9,435
20160101|2015-12-17 11:00,17,24.05,24.05,23.8,23.8,28
20160101|2015-12-17 11:30,17,23.85,23.95,23.85,23.9,55
20160101|2015-12-17 12:00,17,23.7,23.8,23.7,23.7,88
20160101|2015-12-17 12:30,17,23.6,23.6,23.6,23.6,42
20160101|2015-12-17 13:00,17,23.6,23.65,23.6,23.65,101
20160101|2015-12-17 13:30,17,23.65,23.65,23.55,23.6,9
20160101|2015-12-17 14:00,17,23.8,23.8,23.8,23.8,1
20160101|2015-12-17 14:30,17,23.6,23.6,23.6,23.6,1
20160101|2015-12-18 02:00,18,24.6,24.6,24.25,24.45,116
20160101|2015-12-18 02:30,18,24.45,24.75,24.4,24.7,768
20160101|2015-12-18 03:00,18,24.65,24.65,24.25,24.45,291
20160101|2015-12-18 03:30,18,24.5,24.5,24.4,24.4,32
20160101|2015-12-18 04:00,18,24.4,24.5,24.4,24.45,58
20160101|2015-12-18 04:30,18,24.5,24.5,24.3,24.3,133
20160101|2015-12-18 05:00,18,24.35,24.5,24.35,24.4,144
20160101|2015-12-18 05:30,18,24.45,24.9,24.45,24.9,251
20160101|2015-12-18 06:00,18,24.9,25.3,24.9,25.05,560
20160101|2015-12-18 06:30,18,25.1,25.15,25,25.05,174
20160101|2015-12-18 07:00,18,25.1,25.1,24.65,24.75,113
20160101|2015-12-18 07:30,18,24.8,25.15,24.8,24.95,153
20160101|2015-12-18 08:00,18,24.95,25,24.65,24.85,562
20160101|2015-12-18 08:30,18,24.85,25.05,24.85,24.95,195
20160101|2015-12-18 09:00,18,24.95,25.35,24.95,25.2,499
20160101|2015-12-18 09:30,18,25.3,25.5,24.95,24.95,502
20160101|2015-12-18 10:00,18,24.95,25,24.7,24.9,942
20160101|2015-12-18 10:30,18,24.9,24.95,24.8,24.85,716
20160101|2015-12-18 11:00,18,24.95,25.25,24.85,25.25,185
20160101|2015-12-18 11:30,18,25.4,25.55,25.4,25.55,336
20160101|2015-12-18 12:00,18,25.45,25.45,25.4,25.45,40
20160101|2015-12-18 12:30,18,25.5,25.5,25.45,25.5,12
20160101|2015-12-18 13:00,18,25.4,25.4,25.2,25.3,19
20160101|2015-12-18 13:30,18,25.2,25.2,25.2,25.2,3
20160101|2015-12-18 14:30,18,25.25,25.25,25.1,25.1,37
20160101|2015-12-21 02:00,21,24.9,24.95,24.6,24.6,153
20160101|2015-12-21 02:30,21,24.5,24.75,24.35,24.35,173
20160101|2015-12-21 03:00,21,24.3,24.65,24.3,24.6,177
20160101|2015-12-21 03:30,21,24.65,24.65,24.4,24.4,335
20160101|2015-12-21 04:00,21,24.4,24.45,24.3,24.4,146
20160101|2015-12-21 04:30,21,24.4,24.5,24.35,24.45,1141
20160101|2015-12-21 05:00,21,24.45,24.5,24.35,24.5,373
20160101|2015-12-21 05:30,21,24.45,24.5,24.35,24.5,225
20160101|2015-12-21 06:00,21,24.45,24.55,24.35,24.35,222
20160101|2015-12-21 06:30,21,24.35,24.7,24.35,24.6,206
20160101|2015-12-21 07:00,21,24.55,24.6,24.45,24.5,115
20160101|2015-12-21 07:30,21,24.5,24.55,24.3,24.35,225
20160101|2015-12-21 08:00,21,24.35,24.4,24.35,24.35,345
20160101|2015-12-21 08:30,21,24.25,24.5,24.25,24.5,172
20160101|2015-12-21 09:00,21,24.5,24.5,24.2,24.3,319
20160101|2015-12-21 09:30,21,24.25,24.45,24.15,24.4,743
20160101|2015-12-21 10:00,21,24.35,24.85,24.35,24.75,756
20160101|2015-12-21 10:30,21,24.75,25.25,24.75,24.95,380
20160101|2015-12-21 11:00,21,25.05,25.05,25,25,72
20160101|2015-12-21 11:30,21,25,25,24.75,24.75,78
20160101|2015-12-21 12:00,21,24.75,24.75,24.7,24.7,36
20160101|2015-12-21 12:30,21,24.65,24.75,24.6,24.75,214
20160101|2015-12-21 13:30,21,25,25,24.95,24.95,24
20160101|2015-12-21 14:00,21,24.95,25.2,24.95,25.15,7
20160101|2015-12-21 14:30,21,24.75,24.75,24.5,24.5,7
20160101|2015-12-22 02:00,22,24.1,24.35,23.8,24.3,847
20160101|2015-12-22 02:30,22,24.3,24.55,24.2,24.45,669
20160101|2015-12-22 03:00,22,24.5,24.75,24.3,24.75,563
20160101|2015-12-22 03:30,22,24.75,25.1,24.7,24.75,636
20160101|2015-12-22 04:00,22,24.8,24.8,24.35,24.4,430
20160101|2015-12-22 04:30,22,24.45,24.5,24.35,24.4,247
20160101|2015-12-22 05:00,22,24.4,24.4,24.25,24.35,295
20160101|2015-12-22 05:30,22,24.3,24.55,24.3,24.5,129
20160101|2015-12-22 06:00,22,24.5,24.7,24.45,24.5,155
20160101|2015-12-22 06:30,22,24.45,24.55,24.25,24.25,146
20160101|2015-12-22 07:00,22,24.3,24.6,24.3,24.55,583
20160101|2015-12-22 07:30,22,24.5,24.5,24.25,24.4,398
20160101|2015-12-22 08:00,22,24.35,24.35,24,24.2,149
20160101|2015-12-22 08:30,22,24.2,24.55,24.2,24.35,224
20160101|2015-12-22 09:00,22,24.4,24.55,24.3,24.3,314
20160101|2015-12-22 09:30,22,24.35,24.35,24.2,24.3,293
20160101|2015-12-22 10:00,22,24.3,24.45,24.15,24.2,707
20160101|2015-12-22 10:30,22,24.2,24.2,23.7,23.8,573
20160101|2015-12-22 11:00,22,23.9,23.95,23.8,23.8,122
20160101|2015-12-22 11:30,22,23.75,23.75,23.75,23.75,21
20160101|2015-12-22 12:00,22,23.7,23.75,23.65,23.75,41
20160101|2015-12-22 12:30,22,23.8,23.8,23.8,23.8,19
20160101|2015-12-22 13:30,22,23.7,23.7,23.65,23.65,6
20160101|2015-12-22 14:00,22,23.5,23.5,23.5,23.5,25
20160101|2015-12-22 14:30,22,23.55,23.8,23.55,23.75,19
20160101|2015-12-23 02:00,23,23.3,23.35,23,23.05,427
20160101|2015-12-23 02:30,23,23,23.15,23,23,266
20160101|2015-12-23 03:00,23,23,23.1,22.95,23.1,337
20160101|2015-12-23 03:30,23,23.1,23.25,22.95,22.95,168
20160101|2015-12-23 04:00,23,22.9,23,22.85,22.9,168
20160101|2015-12-23 04:30,23,22.9,23,22.9,22.95,124
20160101|2015-12-23 05:00,23,23,23.05,22.8,22.85,104
20160101|2015-12-23 05:30,23,22.8,22.9,22.8,22.85,154
20160101|2015-12-23 06:00,23,22.85,22.9,22.7,22.8,331
20160101|2015-12-23 06:30,23,22.8,22.8,22.75,22.75,104
20160101|2015-12-23 07:00,23,22.75,22.85,22.75,22.75,129
20160101|2015-12-23 07:30,23,22.85,22.85,22.75,22.8,111
20160101|2015-12-23 08:00,23,22.8,22.9,22.75,22.8,409
20160101|2015-12-23 08:30,23,22.85,22.85,22.65,22.65,1414
20160101|2015-12-23 09:00,23,22.65,22.65,22.5,22.55,821
20160101|2015-12-23 09:30,23,22.55,22.55,22.3,22.3,686
20160101|2015-12-23 10:00,23,22.3,22.6,22.25,22.5,1569
20160101|2015-12-23 10:30,23,22.5,22.65,22.5,22.65,998
20160101|2015-12-23 11:00,23,22.65,22.7,22.65,22.7,62
20160101|2015-12-23 11:30,23,22.7,22.8,22.7,22.75,54
20160101|2015-12-23 12:00,23,22.75,22.85,22.75,22.8,46
20160101|2015-12-23 12:30,23,22.95,22.95,22.75,22.8,164
20160101|2015-12-23 13:00,23,22.8,22.8,22.75,22.75,7
20160101|2015-12-23 13:30,23,22.75,22.75,22.75,22.75,16
20160101|2015-12-28 02:00,28,23.1,23.35,23,23.35,207
20160101|2015-12-28 02:30,28,23.35,23.45,23.25,23.4,393
20160101|2015-12-28 03:00,28,23.35,23.35,23.25,23.3,288
20160101|2015-12-28 03:30,28,23.3,23.35,23.25,23.35,443
20160101|2015-12-28 04:00,28,23.35,23.35,23.3,23.3,98
20160101|2015-12-28 04:30,28,23.35,23.35,23.05,23.25,650
20160101|2015-12-28 05:00,28,23.25,23.4,23.25,23.4,307
20160101|2015-12-28 05:30,28,23.4,23.4,23.4,23.4,3
20160101|2015-12-28 06:00,28,23.4,23.55,23.4,23.55,182
20160101|2015-12-28 06:30,28,23.5,23.5,23.45,23.45,70
20160101|2015-12-28 07:00,28,23.45,23.55,23.4,23.4,162
20160101|2015-12-28 07:30,28,23.4,23.45,23.4,23.45,117
20160101|2015-12-28 08:00,28,23.4,23.45,23.35,23.4,83
20160101|2015-12-28 08:30,28,23.4,23.5,23.35,23.5,228
20160101|2015-12-28 09:00,28,23.5,23.6,23.5,23.6,127
20160101|2015-12-28 09:30,28,23.6,23.8,23.55,23.65,263
20160101|2015-12-28 10:00,28,23.7,23.8,23.5,23.7,975
20160101|2015-12-28 10:30,28,23.7,23.75,23.45,23.6,245
20160101|2015-12-28 11:00,28,23.65,23.65,23.65,23.65,8
20160101|2015-12-28 11:30,28,23.55,23.55,23.55,23.55,9
20160101|2015-12-28 12:00,28,23.45,23.55,23.25,23.25,168
20160101|2015-12-28 12:30,28,23.15,23.3,23.15,23.3,27
20160101|2015-12-28 13:00,28,23.15,23.15,23.15,23.15,1
20160101|2015-12-28 13:30,28,23.1,23.1,23.1,23.1,1
20160101|2015-12-28 14:30,28,23,23.05,22.95,23.05,25
20160101|2015-12-29 02:00,29,23,23.3,22.9,22.95,231
20160101|2015-12-29 02:30,29,22.85,22.9,22.75,22.8,181
20160101|2015-12-29 03:00,29,22.8,22.8,22.6,22.65,90
20160101|2015-12-29 03:30,29,22.65,22.65,22.5,22.6,109
20160101|2015-12-29 04:00,29,22.6,22.7,22.6,22.6,33
20160101|2015-12-29 04:30,29,22.6,22.7,22.55,22.6,188
20160101|2015-12-29 05:00,29,22.6,22.7,22.6,22.7,89
20160101|2015-12-29 05:30,29,22.75,22.85,22.65,22.8,56
20160101|2015-12-29 06:00,29,22.85,22.85,22.6,22.6,100
20160101|2015-12-29 06:30,29,22.65,22.65,22.6,22.65,34
20160101|2015-12-29 07:00,29,22.65,22.65,22.6,22.6,33
20160101|2015-12-29 07:30,29,22.6,22.6,22.5,22.6,241
20160101|2015-12-29 08:00,29,22.6,22.8,22.6,22.7,98
20160101|2015-12-29 08:30,29,22.8,22.8,22.7,22.7,363
20160101|2015-12-29 09:00,29,22.7,23,22.65,22.85,1232
20160101|2015-12-29 09:30,29,22.8,22.9,22.65,22.7,495
20160101|2015-12-29 10:00,29,22.7,22.75,22.6,22.65,479
20160101|2015-12-29 10:30,29,22.65,22.85,22.65,22.85,183
20160101|2015-12-29 11:00,29,22.85,22.85,22.65,22.65,25
20160101|2015-12-29 11:30,29,22.75,22.85,22.75,22.85,19
20160101|2015-12-29 12:00,29,22.8,22.8,22.8,22.8,5
20160101|2015-12-29 14:30,29,22.85,22.85,22.7,22.7,11
20160101|2015-12-30 02:00,30,22.6,22.9,22.6,22.75,44
20160101|2015-12-30 02:30,30,22.7,22.95,22.7,22.8,201
20160101|2015-12-30 03:00,30,22.8,22.9,22.7,22.75,193
20160101|2015-12-30 03:30,30,22.75,22.8,22.7,22.75,82
20160101|2015-12-30 04:00,30,22.7,22.75,22.7,22.7,71
20160101|2015-12-30 04:30,30,22.7,22.75,22.7,22.75,98
20160101|2015-12-30 05:00,30,22.7,22.75,22.7,22.75,74
20160101|2015-12-30 05:30,30,22.7,22.75,22.7,22.7,256
20160101|2015-12-30 06:00,30,22.75,22.95,22.7,22.8,108
20160101|2015-12-30 06:30,30,22.8,22.95,22.8,22.85,187
20160101|2015-12-30 07:00,30,22.9,22.95,22.85,22.9,249
20160101|2015-12-30 07:30,30,22.9,22.95,22.9,22.9,189
20160101|2015-12-30 08:00,30,22.85,22.95,22.85,22.9,161
20160101|2015-12-30 08:30,30,22.95,23.15,22.95,23.05,1033
20160101|2015-12-30 09:00,30,23,23.2,22.95,23.15,278
20160101|2015-12-30 09:30,30,23.15,23.15,23.1,23.15,527
20160101|2015-12-30 10:00,30,23.15,23.25,23,23.1,400
20160101|2015-12-30 10:30,30,23.2,23.45,23.2,23.4,385
20160101|2015-12-30 11:00,30,23.4,23.4,23.4,23.4,11
20160101|2015-12-30 13:00,30,23.25,23.25,23.25,23.25,39
20160101|2015-12-30 14:30,30,23.5,23.55,23.5,23.55,13
20160101|2016-01-04 02:00,4,25.3,25.65,25.15,25.65,478
20160101|2016-01-04 02:30,4,25.65,25.8,25,25.15,428
20160101|2016-01-04 03:00,4,25.15,25.25,24.8,24.85,790
20160101|2016-01-04 03:30,4,24.8,25.2,24.8,25.2,1190
20160101|2016-01-04 04:00,4,25.25,25.4,24.95,25.15,1154
20160101|2016-01-04 04:30,4,25.1,25.2,25,25.05,340
20160101|2016-01-04 05:00,4,25.1,25.25,24.9,25.2,250
20160101|2016-01-04 05:30,4,25.2,25.85,25.1,25.85,852
20160101|2016-01-04 06:00,4,25.85,25.9,25.55,25.7,324
20160101|2016-01-04 06:30,4,25.7,25.7,25.5,25.55,212
20160101|2016-01-04 07:00,4,25.45,25.5,25.35,25.45,592
20160101|2016-01-04 07:30,4,25.5,25.65,25.4,25.6,58
20160101|2016-01-04 08:00,4,25.6,25.65,25.55,25.55,155
20160101|2016-01-04 08:30,4,25.5,25.65,25.35,25.35,784
20160101|2016-01-04 09:00,4,25.45,25.55,25.25,25.4,1092
20160101|2016-01-04 09:30,4,25.5,25.6,25.4,25.55,674
20160101|2016-01-04 10:00,4,25.65,25.75,25.35,25.4,5142
20160101|2016-01-04 10:30,4,25.4,25.6,25.2,25.3,775
20160101|2016-01-04 12:00,4,25.25,25.25,25.25,25.25,16
20160101|2016-01-04 12:30,4,25.15,25.2,25.15,25.2,111
20160101|2016-01-04 13:00,4,25.4,25.55,25.4,25.55,5
20160101|2016-01-04 13:30,4,25.55,25.55,25.55,25.55,7
20160101|2016-01-04 14:00,4,25.85,25.85,25.85,25.85,21
20160101|2016-01-04 14:30,4,25.4,25.4,24.9,24.95,296
20160101|2016-01-05 02:00,5,24.65,25.1,24.6,25.1,459
20160101|2016-01-05 02:30,5,25.1,25.2,25.05,25.15,1229
20160101|2016-01-05 03:00,5,25.2,25.85,25.2,25.75,2101
20160101|2016-01-05 03:30,5,25.75,25.75,25.6,25.7,781
20160101|2016-01-05 04:00,5,25.7,26.05,25.7,25.9,1444
20160101|2016-01-05 04:30,5,25.95,25.95,25.7,25.8,697
20160101|2016-01-05 05:00,5,25.8,25.85,25.7,25.7,418
20160101|2016-01-05 05:30,5,25.75,25.75,25.6,25.6,218
20160101|2016-01-05 06:00,5,25.6,25.65,25.5,25.5,588
20160101|2016-01-05 06:30,5,25.55,25.65,25.25,25.25,621
20160101|2016-01-05 07:00,5,25.3,25.3,25,25.05,188
20160101|2016-01-05 07:30,5,25.15,25.15,24.95,25,550
20160101|2016-01-05 08:00,5,25,25.1,24.9,24.9,311
20160101|2016-01-05 08:30,5,24.9,25.35,24.8,25.35,1772
20160101|2016-01-05 09:00,5,25.35,25.35,25.2,25.35,2359
20160101|2016-01-05 09:30,5,25.3,25.4,24.85,24.85,2692
20160101|2016-01-05 10:00,5,24.85,25.05,24.7,24.95,6504
20160101|2016-01-05 10:30,5,24.9,25.1,24.9,24.95,806
20160101|2016-01-05 11:00,5,25,25.15,25,25.05,201
20160101|2016-01-05 11:30,5,25.1,25.1,25.05,25.05,20
20160101|2016-01-05 12:00,5,25.05,25.05,25,25.05,26
20160101|2016-01-05 12:30,5,25,25,24.6,24.6,231
20160101|2016-01-05 13:00,5,24.65,24.65,24.35,24.35,186
20160101|2016-01-05 13:30,5,24.45,24.55,24.45,24.55,55
20160101|2016-01-05 14:00,5,24.5,24.65,24.5,24.6,51
20160101|2016-01-05 14:30,5,24.65,24.65,24.55,24.55,22
20160101|2016-01-06 02:00,6,25.4,25.75,25.3,25.75,486
20160101|2016-01-06 02:30,6,25.75,25.8,25.25,25.3,809
20160101|2016-01-06 03:00,6,25.25,25.45,25.2,25.25,466
20160101|2016-01-06 03:30,6,25.2,25.45,25.2,25.4,524
20160101|2016-01-06 04:00,6,25.4,25.9,25.4,25.9,526
20160101|2016-01-06 04:30,6,25.9,26,25.75,25.8,591
20160101|2016-01-06 05:00,6,25.9,26.15,25.9,26.05,1305
20160101|2016-01-06 05:30,6,26.05,26.15,26,26,212
20160101|2016-01-06 06:00,6,26.05,26.05,26,26,334
20160101|2016-01-06 06:30,6,26,26.2,25.95,26.2,381
20160101|2016-01-06 07:00,6,26.2,26.25,26.1,26.1,729
20160101|2016-01-06 07:30,6,26.1,26.25,26.05,26.1,385
20160101|2016-01-06 08:00,6,26.15,26.4,26.1,26.2,1260
20160101|2016-01-06 08:30,6,26.15,26.25,25.9,25.95,2843
20160101|2016-01-06 09:00,6,26,26.05,25.65,25.65,1192
20160101|2016-01-06 09:30,6,25.7,26.05,25.7,25.8,626
20160101|2016-01-06 10:00,6,25.75,25.8,25.45,25.5,1193
20160101|2016-01-06 10:30,6,25.45,25.5,25.35,25.45,344
20160101|2016-01-06 11:00,6,25.5,25.65,25.5,25.65,25
20160101|2016-01-06 11:30,6,25.65,25.7,25.65,25.7,16
20160101|2016-01-06 12:00,6,25.55,25.7,25.55,25.7,130
20160101|2016-01-06 12:30,6,25.7,25.75,25.7,25.75,27
20160101|2016-01-06 13:00,6,25.7,25.7,25.5,25.5,35
20160101|2016-01-06 13:30,6,26,26,25.95,26,14
20160101|2016-01-06 14:00,6,26.05,26.05,25.65,25.65,80
20160101|2016-01-06 14:30,6,25.6,25.6,25.45,25.55,81
20160101|2016-01-07 02:00,7,27.05,27.4,27,27.4,420
20160101|2016-01-07 02:30,7,27.3,28.15,27.3,28.15,2489
20160101|2016-01-07 03:00,7,28.2,28.6,27.95,28.3,2728
20160101|2016-01-07 03:30,7,28.25,28.4,27.9,28.05,2801
20160101|2016-01-07 04:00,7,28.05,28.25,27.75,28.25,1767
20160101|2016-01-07 04:30,7,28.3,28.3,27.95,27.95,721
20160101|2016-01-07 05:00,7,28,28.2,28,28.1,426
20160101|2016-01-07 05:30,7,28.15,28.25,28.1,28.25,573
20160101|2016-01-07 06:00,7,28.3,28.45,28.3,28.45,588
20160101|2016-01-07 06:30,7,28.4,28.45,28.25,28.25,322
20160101|2016-01-07 07:00,7,28.25,28.45,28.25,28.35,813
20160101|2016-01-07 07:30,7,28.3,28.3,28.05,28.05,208
20160101|2016-01-07 08:00,7,28,28.05,27.75,27.8,840
20160101|2016-01-07 08:30,7,27.75,27.8,26.9,27.2,3606
20160101|2016-01-07 09:00,7,27.3,27.75,27.25,27.35,973
20160101|2016-01-07 09:30,7,27.3,27.3,26.9,27.05,846
20160101|2016-01-07 10:00,7,27.1,27.7,27,27.7,3439
20160101|2016-01-07 10:30,7,27.6,28.05,27.45,28,749
20160101|2016-01-07 11:00,7,28,28.05,27.9,28.05,42
20160101|2016-01-07 11:30,7,28.05,28.25,28.05,28.25,61
20160101|2016-01-07 12:00,7,28.25,28.6,28.25,28.55,87
20160101|2016-01-07 12:30,7,28.75,29.25,28.75,28.85,108
20160101|2016-01-07 13:00,7,28.85,29,28.85,28.9,58
20160101|2016-01-07 13:30,7,28.9,28.9,28.55,28.8,25
20160101|2016-01-07 14:00,7,28.8,28.95,28.8,28.9,29
20160101|2016-01-07 14:30,7,28.6,28.6,28.3,28.3,34
20160101|2016-01-08 02:00,8,27.75,27.95,27.4,27.4,330
20160101|2016-01-08 02:30,8,27.4,27.45,26.9,26.9,1359
20160101|2016-01-08 03:00,8,27,27.4,27,27.35,845
20160101|2016-01-08 03:30,8,27.35,27.35,27,27,241
20160101|2016-01-08 04:00,8,27,27.4,26.9,27.4,311
20160101|2016-01-08 04:30,8,27.4,27.6,27.4,27.55,453
20160101|2016-01-08 05:00,8,27.65,27.8,27.55,27.75,344
20160101|2016-01-08 05:30,8,27.75,28.25,27.75,28.05,354
20160101|2016-01-08 06:00,8,28.05,28.05,27.85,27.85,405
20160101|2016-01-08 06:30,8,27.7,27.8,27.65,27.8,177
20160101|2016-01-08 07:00,8,27.75,27.75,27.5,27.5,859
20160101|2016-01-08 07:30,8,27.05,27.35,26.8,27.1,1928
20160101|2016-01-08 08:00,8,27.05,27.5,27,27.3,880
20160101|2016-01-08 08:30,8,27.35,27.7,27.15,27.55,1134
20160101|2016-01-08 09:00,8,27.6,28.35,27.55,28.1,1839
20160101|2016-01-08 09:30,8,28,28.4,28,28.2,919
20160101|2016-01-08 10:00,8,28.2,28.7,28.05,28.7,2779
20160101|2016-01-08 10:30,8,28.7,28.95,28.5,28.55,643
20160101|2016-01-08 11:00,8,28.5,28.5,28.3,28.3,176
20160101|2016-01-08 11:30,8,28.45,28.6,28.45,28.55,18
20160101|2016-01-08 12:00,8,28.65,28.65,28.6,28.65,32
20160101|2016-01-08 12:30,8,28.6,28.65,28.6,28.65,11
20160101|2016-01-08 13:00,8,28.7,28.75,28.7,28.7,25
20160101|2016-01-08 13:30,8,28.7,28.85,28.65,28.65,68
20160101|2016-01-08 14:00,8,28.85,29,28.85,29,98
20160101|2016-01-08 14:30,8,29.05,30,29.05,29.7,671
20160101|2016-01-11 02:00,11,29.65,29.65,28.95,29.05,896
20160101|2016-01-11 02:30,11,29.05,29.15,28.2,28.3,2840
20160101|2016-01-11 03:00,11,28.3,28.65,28.2,28.55,360
20160101|2016-01-11 03:30,11,28.65,29.05,28.65,28.95,434
20160101|2016-01-11 04:00,11,28.9,29.2,28.85,29.2,338
20160101|2016-01-11 04:30,11,29.2,29.6,29.15,29.35,507
20160101|2016-01-11 05:00,11,29.55,29.7,29.1,29.1,307
20160101|2016-01-11 05:30,11,29.25,29.25,29,29.15,128
20160101|2016-01-11 06:00,11,29.1,29.25,29,29.1,192
20160101|2016-01-11 06:30,11,29.2,29.35,29.15,29.25,209
20160101|2016-01-11 07:00,11,29.2,29.2,28.45,28.7,898
20160101|2016-01-11 07:30,11,28.7,28.8,28.5,28.65,402
20160101|2016-01-11 08:00,11,28.6,29,28.6,28.65,488
20160101|2016-01-11 08:30,11,28.6,29,28.55,28.95,373
20160101|2016-01-11 09:00,11,28.9,29.15,28.8,29.05,1458
20160101|2016-01-11 09:30,11,29,29.25,28.65,29.25,4056
20160101|2016-01-11 10:00,11,29.2,29.75,29.15,29.2,1575
20160101|2016-01-11 10:30,11,29.2,29.6,28.9,28.95,1518
20160101|2016-01-11 11:00,11,29.2,29.45,29.2,29.45,69
20160101|2016-01-11 11:30,11,29.35,29.65,29.35,29.55,23
20160101|2016-01-11 12:00,11,29.55,29.9,29.55,29.9,114
20160101|2016-01-11 12:30,11,29.9,30.25,29.9,30.15,209
20160101|2016-01-11 13:00,11,30.15,30.2,29.45,29.45,103
20160101|2016-01-11 13:30,11,29.35,29.55,29.35,29.55,28
20160101|2016-01-11 14:00,11,29.45,29.55,28.8,28.8,93
20160101|2016-01-11 14:30,11,28.8,28.8,27.8,27.95,439
20160101|2016-01-11 15:00,11,27.95,27.95,27.95,27.95,9
20160101|2016-01-12 02:00,12,28.25,28.95,28.25,28.35,1106
20160101|2016-01-12 02:30,12,28.35,28.75,28.2,28.6,1080
20160101|2016-01-12 03:00,12,28.7,28.75,28.25,28.3,1348
20160101|2016-01-12 03:30,12,28.25,28.35,28.05,28.05,821
20160101|2016-01-12 04:00,12,28,28.1,27.7,27.95,624
20160101|2016-01-12 04:30,12,27.95,28,27.55,27.55,572
20160101|2016-01-12 05:00,12,27.6,27.75,27.5,27.6,698
20160101|2016-01-12 05:30,12,27.7,27.95,27.65,27.8,151
20160101|2016-01-12 06:00,12,27.85,28,27.7,27.75,313
20160101|2016-01-12 06:30,12,27.85,27.9,27.6,27.6,264
20160101|2016-01-12 07:00,12,27.55,27.55,27.3,27.45,256
20160101|2016-01-12 07:30,12,27.5,27.5,27.45,27.45,158
20160101|2016-01-12 08:00,12,27.45,27.45,27.3,27.4,232
20160101|2016-01-12 08:30,12,27.4,27.45,27.1,27.35,455
20160101|2016-01-12 09:00,12,27.3,27.9,27.3,27.75,440
20160101|2016-01-12 09:30,12,27.75,28.05,27.65,27.95,280
20160101|2016-01-12 10:00,12,27.9,28.2,27.9,28.15,1271
20160101|2016-01-12 10:30,12,28.1,28.4,28,28,430
20160101|2016-01-12 11:00,12,27.85,28.35,27.6,28.05,246
20160101|2016-01-12 11:30,12,28.15,28.25,27.95,28,92
20160101|2016-01-12 12:00,12,28.1,28.1,28,28.1,21
20160101|2016-01-12 13:00,12,28.2,28.25,28.2,28.25,3
20160101|2016-01-12 13:30,12,27.95,27.95,27.4,27.4,30
20160101|2016-01-12 14:00,12,27.3,27.3,27.2,27.2,15
20160101|2016-01-12 14:30,12,27.35,27.35,27.15,27.15,21
20160101|2016-01-13 02:00,13,26.6,26.85,26.35,26.85,285
20160101|2016-01-13 02:30,13,26.8,26.8,26,26.3,789
20160101|2016-01-13 03:00,13,26.3,26.4,26.2,26.25,593
20160101|2016-01-13 03:30,13,26.2,26.45,26.2,26.4,480
20160101|2016-01-13 04:00,13,26.45,26.55,26.3,26.55,1135
20160101|2016-01-13 04:30,13,26.55,26.6,26.4,26.45,898
20160101|2016-01-13 05:00,13,26.5,26.6,26.45,26.6,166
20160101|2016-01-13 05:30,13,26.65,26.75,26.6,26.7,342
20160101|2016-01-13 06:00,13,26.7,26.7,26.5,26.5,80
20160101|2016-01-13 06:30,13,26.5,26.6,26.45,26.55,59
20160101|2016-01-13 07:00,13,26.65,26.7,26.55,26.55,107
20160101|2016-01-13 07:30,13,26.5,26.7,26.45,26.7,459
20160101|2016-01-13 08:00,13,26.7,26.75,26.65,26.7,193
20160101|2016-01-13 08:30,13,26.75,27.2,26.7,27,1181
20160101|2016-01-13 09:00,13,27,27.5,26.95,27.25,558
20160101|2016-01-13 09:30,13,27.25,27.85,27.25,27.3,957
20160101|2016-01-13 10:00,13,27.3,27.7,27.3,27.5,1622
20160101|2016-01-13 10:30,13,27.45,27.8,27.3,27.8,1121
20160101|2016-01-13 11:00,13,27.65,27.75,27.6,27.6,67
20160101|2016-01-13 11:30,13,27.8,28.1,27.8,28.05,73
20160101|2016-01-13 12:00,13,28.1,28.1,28.1,28.1,17
20160101|2016-01-13 12:30,13,28.2,28.65,28.2,28.6,25
20160101|2016-01-13 13:00,13,28.55,29,28.55,28.9,126
20160101|2016-01-13 13:30,13,29.05,29.8,29.05,29.7,312
20160101|2016-01-13 14:00,13,29.25,29.25,28.75,28.75,6
20160101|2016-01-13 14:30,13,29.4,29.45,29,29.35,24
20160101|2016-01-14 02:00,14,28.55,29.4,28.3,29.3,1181
20160101|2016-01-14 02:30,14,29.25,30.25,28.95,29.95,1541
20160101|2016-01-14 03:00,14,29.95,30.5,29.65,29.95,3088
20160101|2016-01-14 03:30,14,29.95,29.95,29.2,29.55,701
20160101|2016-01-14 04:00,14,29.6,30.15,29.45,30.05,852
20160101|2016-01-14 04:30,14,30.05,30.5,30.05,30.4,908
20160101|2016-01-14 05:00,14,30.4,31.1,30.4,30.65,1233
20160101|2016-01-14 05:30,14,30.6,30.75,30.4,30.5,744
20160101|2016-01-14 06:00,14,30.55,30.55,30,30.05,500
20160101|2016-01-14 06:30,14,30.1,30.1,29.5,29.55,784
20160101|2016-01-14 07:00,14,29.6,30.05,29.45,29.45,158
20160101|2016-01-14 07:30,14,29.45,29.65,29.35,29.6,786
20160101|2016-01-14 08:00,14,29.65,29.65,29.25,29.35,736
20160101|2016-01-14 08:30,14,29.45,30.65,29.4,30.65,2118
20160101|2016-01-14 09:00,14,30.65,30.65,29.2,29.3,1013
20160101|2016-01-14 09:30,14,29.3,29.35,28.6,28.95,2667
20160101|2016-01-14 10:00,14,28.8,29.2,28.75,28.9,325
20160101|2016-01-14 10:30,14,28.95,29.25,28.9,29,316
20160101|2016-01-14 11:00,14,28.95,29.15,28.85,28.9,201
20160101|2016-01-14 11:30,14,28.9,29,28.9,29,145
20160101|2016-01-14 12:00,14,29,29.1,28.8,28.85,239
20160101|2016-01-14 12:30,14,28.8,28.95,28.8,28.8,62
20160101|2016-01-14 13:00,14,28.8,29.05,28.8,28.8,68
20160101|2016-01-14 13:30,14,28.75,28.85,28.75,28.85,152
20160101|2016-01-14 14:00,14,28.25,28.25,28.15,28.25,16
20160101|2016-01-14 14:30,14,28.35,28.7,28.35,28.7,143
20160101|2016-01-15 02:00,15,29.7,30.1,29.2,30.1,74
20160101|2016-01-15 02:30,15,30.1,31,29.8,30.8,1896
20160101|2016-01-15 03:00,15,30.8,31.6,30.75,31.05,2284
20160101|2016-01-15 03:30,15,31.25,31.3,30.7,31.05,1508
20160101|2016-01-15 04:00,15,31.05,31.15,30.85,31.15,1143
20160101|2016-01-15 04:30,15,31.1,31.7,31.1,31.4,1010
20160101|2016-01-15 05:00,15,31.35,31.8,31.1,31.25,1150
20160101|2016-01-15 05:30,15,31.3,31.3,31.1,31.1,221
20160101|2016-01-15 06:00,15,31.15,31.15,30.9,31.1,227
20160101|2016-01-15 06:30,15,31.1,31.15,30.9,30.9,1100
20160101|2016-01-15 07:00,15,30.95,31.15,30.9,31.05,940
20160101|2016-01-15 07:30,15,31.05,32.95,31.05,32.3,1871
20160101|2016-01-15 08:00,15,32.3,32.8,32.2,32.8,469
20160101|2016-01-15 08:30,15,32.9,32.9,31.7,32.1,2507
20160101|2016-01-15 09:00,15,32.2,32.5,31.85,32,1991
20160101|2016-01-15 09:30,15,32,32.55,31.5,32.55,2084
20160101|2016-01-15 10:00,15,32.6,33.15,32.35,32.9,1941
20160101|2016-01-15 10:30,15,32.75,33.05,32.7,33,546
20160101|2016-01-15 11:00,15,33,33.65,32.95,33.65,94
20160101|2016-01-15 11:30,15,33.85,34.25,33.55,33.55,76
20160101|2016-01-15 12:00,15,33.4,33.7,33.4,33.7,73
20160101|2016-01-15 12:30,15,33.85,33.85,33.7,33.7,25
20160101|2016-01-15 13:30,15,33.8,33.8,32.5,32.5,33
20160101|2016-01-15 14:00,15,32.45,32.9,32.3,32.9,52
20160101|2016-01-15 14:30,15,32.8,32.85,32.7,32.7,7
20160101|2016-01-15 15:00,15,32.7,32.7,32.7,32.7,10
20160101|2016-01-18 02:00,18,32,32,31.1,31.1,450
20160101|2016-01-18 02:30,18,31.1,31.85,31.1,31.8,1343
20160101|2016-01-18 03:00,18,31.75,33.1,31.75,33.05,574
20160101|2016-01-18 03:30,18,33,33.95,33,33.85,4035
20160101|2016-01-18 04:00,18,33.8,33.8,33,33.45,493
20160101|2016-01-18 04:30,18,33.4,33.5,32.65,32.65,358
20160101|2016-01-18 05:00,18,32.65,33.3,32.65,33.3,158
20160101|2016-01-18 05:30,18,33.3,33.3,32.8,32.85,96
20160101|2016-01-18 06:00,18,32.8,32.95,32.8,32.95,70
20160101|2016-01-18 06:30,18,32.85,32.85,32.7,32.75,154
20160101|2016-01-18 07:00,18,32.9,33.25,32.9,33.2,7
20160101|2016-01-18 07:30,18,33.2,33.25,33.1,33.1,16
20160101|2016-01-18 08:00,18,33.15,33.25,32.6,32.6,611
20160101|2016-01-18 08:30,18,32.7,33.05,32.6,32.85,568
20160101|2016-01-18 09:00,18,32.8,32.85,32.6,32.85,535
20160101|2016-01-18 09:30,18,32.85,32.85,32.55,32.6,688
20160101|2016-01-18 10:00,18,32.6,33,32.5,32.9,1540
20160101|2016-01-18 10:30,18,33,33,32.55,32.55,1152
20160101|2016-01-18 11:00,18,32.65,32.65,32.65,32.65,3
20160101|2016-01-18 11:30,18,32.7,32.7,32.7,32.7,5
20160101|2016-01-18 13:00,18,32.7,32.7,32.55,32.55,10
20160101|2016-01-18 14:30,18,32.9,32.9,32.9,32.9,2
20160101|2016-01-18 15:00,18,32.75,32.75,32.75,32.75,8
20160101|2016-01-19 02:00,19,31.15,31.15,30.6,30.9,834
20160101|2016-01-19 02:30,19,31.1,31.35,30.9,31.15,590
20160101|2016-01-19 03:00,19,31.05,31.6,30.95,31.1,676
20160101|2016-01-19 03:30,19,31.05,31.3,30.95,31,135
20160101|2016-01-19 04:00,19,30.9,30.9,30.6,30.75,849
20160101|2016-01-19 04:30,19,30.75,30.75,30.55,30.55,479
20160101|2016-01-19 05:00,19,30.5,30.65,30.5,30.65,50
20160101|2016-01-19 05:30,19,30.5,30.75,30.45,30.45,308
20160101|2016-01-19 06:00,19,30.5,30.55,30.45,30.45,250
20160101|2016-01-19 06:30,19,30.5,30.5,30.45,30.5,54
20160101|2016-01-19 07:00,19,30.65,30.65,30.45,30.6,172
20160101|2016-01-19 07:30,19,30.65,30.8,30.65,30.75,795
20160101|2016-01-19 08:00,19,30.75,31.05,30.7,30.8,949
20160101|2016-01-19 08:30,19,30.85,31.65,30.8,31.35,1311
20160101|2016-01-19 09:00,19,31.3,31.4,30.5,30.5,863
20160101|2016-01-19 09:30,19,30.45,30.7,30.25,30.65,660
20160101|2016-01-19 10:00,19,30.7,30.75,30.1,30.2,2558
20160101|2016-01-19 10:30,19,30.25,30.35,30.2,30.2,354
20160101|2016-01-19 11:00,19,30.35,30.6,30.35,30.6,12
20160101|2016-01-19 11:30,19,30.65,30.8,30.65,30.8,45
20160101|2016-01-19 12:00,19,30.8,30.8,30.8,30.8,5
20160101|2016-01-19 12:30,19,31,31,31,31,4
20160101|2016-01-19 13:30,19,31.1,31.8,31.1,31.5,109
20160101|2016-01-19 14:30,19,30.85,30.85,30.1,30.45,105
20160101|2016-01-20 02:00,20,33.15,34.25,33.15,34.2,947
20160101|2016-01-20 02:30,20,34.3,35.15,34.3,35,1267
20160101|2016-01-20 03:00,20,34.95,36.25,34.9,35.6,1206
20160101|2016-01-20 03:30,20,35.55,36,34.7,35,269
20160101|2016-01-20 04:00,20,35.1,35.1,34.75,34.75,1111
20160101|2016-01-20 04:30,20,34.65,34.95,34.35,34.9,35
20160201|2015-06-19 09:00,19,21.5,21.5,21.4,21.4,700
20160201|2015-06-22 04:00,22,21,21,21,21,400
20160201|2015-06-22 04:30,22,21,21,21,21,16
20160201|2015-06-22 05:00,22,20.95,20.95,20.95,20.95,8
20160201|2015-06-22 06:00,22,20.9,20.9,20.9,20.9,500
20160201|2015-06-22 06:30,22,20.9,20.9,20.9,20.9,750
20160201|2015-06-22 07:00,22,20.9,20.9,20.9,20.9,760
20160201|2015-06-22 07:30,22,20.95,20.95,20.95,20.95,300
20160201|2015-06-22 08:00,22,20.95,20.95,20.9,20.9,1150
20160201|2015-06-22 08:30,22,20.9,20.9,20.9,20.9,2100
20160201|2015-06-22 09:00,22,20.85,20.85,20.85,20.85,1000
20160201|2015-06-22 10:00,22,20.75,20.75,20.75,20.75,500
20160201|2015-06-22 11:00,22,20.75,20.75,20.75,20.75,1
20160201|2015-06-23 02:00,23,20.7,20.7,20.7,20.7,250
20160201|2015-06-23 02:30,23,20.75,20.75,20.75,20.75,250
20160201|2015-06-23 03:00,23,20.75,20.75,20.65,20.65,700
20160201|2015-06-23 05:00,23,20.65,20.65,20.65,20.65,50
20160201|2015-06-23 06:30,23,20.6,20.65,20.6,20.65,750
20160201|2015-06-23 08:00,23,20.65,20.65,20.6,20.6,26
20160201|2015-06-23 08:30,23,20.65,20.65,20.65,20.65,2
20160201|2015-06-23 09:30,23,20.7,20.7,20.7,20.7,85
20160201|2015-06-24 09:00,24,20.75,20.75,20.75,20.75,218
20160201|2015-06-24 09:30,24,20.75,20.75,20.75,20.75,30
20160201|2015-06-25 06:30,25,20.75,20.75,20.75,20.75,620
20160201|2015-06-25 07:30,25,20.85,20.85,20.85,20.85,30
20160201|2015-06-29 02:00,29,21,21,21,21,1
20160201|2015-06-29 05:00,29,21.1,21.1,21.1,21.1,1
20160201|2015-06-29 08:00,29,21.05,21.15,21.05,21.15,2
20160201|2015-06-29 08:30,29,21.2,21.2,21.2,21.2,100
20160201|2015-06-29 09:00,29,21.2,21.2,21.2,21.2,100
20160201|2015-06-29 09:30,29,21.15,21.15,21.15,21.15,150
20160201|2015-06-29 10:00,29,21.2,21.2,21.2,21.2,180
20160201|2015-06-29 11:00,29,21.2,21.2,21.2,21.2,17
20160201|2015-06-29 13:00,29,21.35,21.35,21.2,21.2,6
20160201|2015-06-29 13:30,29,21.4,21.4,21.2,21.2,2
20160201|2015-06-29 14:00,29,21.45,21.55,21.4,21.55,58
20160201|2015-06-29 14:30,29,21.6,21.65,21.6,21.65,44
20160201|2015-06-30 02:00,30,21.4,21.4,21.4,21.4,30
20160201|2015-06-30 03:00,30,21.4,21.4,21.3,21.3,11
20160201|2015-06-30 03:30,30,21.35,21.35,21.35,21.35,5
20160201|2015-06-30 04:30,30,21.4,21.4,21.4,21.4,1
20160201|2015-06-30 08:30,30,21.4,21.4,21.4,21.4,35
20160201|2015-06-30 10:00,30,21.4,21.5,21.4,21.5,15
20160201|2015-07-01 02:00,1,21.15,21.15,21.15,21.15,40
20160201|2015-07-01 02:30,1,21.1,21.1,21.1,21.1,200
20160201|2015-07-01 03:00,1,21.1,21.1,21.1,21.1,5
20160201|2015-07-01 03:30,1,21.1,21.1,21.1,21.1,5
20160201|2015-07-01 04:00,1,21,21,20.9,20.9,15
20160201|2015-07-01 07:30,1,21.05,21.05,21.05,21.05,500
20160201|2015-07-01 08:00,1,21,21,21,21,6
20160201|2015-07-01 09:00,1,21.15,21.15,21.15,21.15,1
20160201|2015-07-02 10:00,2,21.15,21.15,21.15,21.15,17
20160201|2015-07-03 05:30,3,21.15,21.15,21.15,21.15,450
20160201|2015-07-03 08:00,3,21.2,21.2,21.2,21.2,2
20160201|2015-07-03 08:30,3,21.2,21.2,21.2,21.2,27
20160201|2015-07-03 10:00,3,21.1,21.1,21.1,21.1,200
20160201|2015-07-03 10:30,3,21.15,21.15,21.15,21.15,34
20160201|2015-07-06 02:00,6,21.35,21.35,21.35,21.35,27
20160201|2015-07-06 03:30,6,21.35,21.35,21.3,21.3,121
20160201|2015-07-06 04:00,6,21.25,21.25,21.2,21.2,150
20160201|2015-07-06 04:30,6,21.2,21.2,21.2,21.2,150
20160201|2015-07-06 05:00,6,21.15,21.15,21.15,21.15,1
20160201|2015-07-06 06:00,6,21.3,21.3,21.3,21.3,2
20160201|2015-07-06 09:00,6,21.45,21.45,21.45,21.45,2
20160201|2015-07-07 06:00,7,21.45,21.5,21.45,21.5,146
20160201|2015-07-07 07:30,7,21.35,21.35,21.3,21.3,100
20160201|2015-07-07 09:30,7,21.55,21.6,21.55,21.6,92
20160201|2015-07-07 10:30,7,21.65,21.65,21.65,21.65,200
20160201|2015-07-08 03:30,8,21.5,21.5,21.5,21.5,50
20160201|2015-07-08 04:30,8,21.4,21.4,21.4,21.4,41
20160201|2015-07-08 07:00,8,21.45,21.45,21.45,21.45,5
20160201|2015-07-08 07:30,8,21.3,21.3,21.3,21.3,4
20160201|2015-07-08 10:00,8,21.4,21.4,21.4,21.4,200
20160201|2015-07-08 10:30,8,21.45,21.5,21.45,21.5,10
20160201|2015-07-09 03:30,9,21.4,21.45,21.4,21.45,150
20160201|2015-07-09 04:00,9,21.45,21.45,21.45,21.45,60
20160201|2015-07-09 09:00,9,21.35,21.35,21.35,21.35,100
20160201|2015-07-09 09:30,9,21.4,21.45,21.4,21.4,731
20160201|2015-07-09 10:00,9,21.4,21.45,21.25,21.25,429
20160201|2015-07-09 10:30,9,21.25,21.25,21.25,21.25,100
20160201|2015-07-09 11:00,9,21.4,21.4,21.4,21.4,213
20160201|2015-07-09 14:00,9,21.4,21.4,21.4,21.4,100
20160201|2015-07-10 03:00,10,21.05,21.3,21.05,21.3,503
20160201|2015-07-10 03:30,10,21.3,21.3,21.3,21.3,2
20160201|2015-07-10 04:00,10,21.3,21.3,21.1,21.1,31
20160201|2015-07-10 06:00,10,21.1,21.1,21.05,21.05,124
20160201|2015-07-10 08:30,10,21.45,21.5,21.45,21.5,132
20160201|2015-07-10 09:00,10,21.55,21.55,21.5,21.55,417
20160201|2015-07-10 09:30,10,21.55,21.6,21.5,21.6,449
20160201|2015-07-13 02:00,13,21.25,21.25,21.15,21.15,12
20160201|2015-07-13 02:30,13,21.25,21.25,21.25,21.25,12
20160201|2015-07-13 08:30,13,21.25,21.25,21.25,21.25,5
20160201|2015-07-14 02:00,14,21,21,21,21,40
20160201|2015-07-14 10:00,14,20.9,21,20.9,21,11
20160201|2015-07-15 04:00,15,21,21,21,21,20
20160201|2015-07-15 05:00,15,21,21,21,21,10
20160201|2015-07-15 05:30,15,21.25,21.25,21.25,21.25,4
20160201|2015-07-15 09:00,15,21,21,21,21,1
20160201|2015-07-15 09:30,15,20.95,20.95,20.95,20.95,8
20160201|2015-07-15 13:30,15,21,21,21,21,1
20160201|2015-07-16 04:00,16,20.9,20.9,20.9,20.9,2
20160201|2015-07-16 05:00,16,20.95,20.95,20.95,20.95,4
20160201|2015-07-16 05:30,16,20.95,20.95,20.9,20.9,53
20160201|2015-07-16 07:00,16,20.75,20.75,20.75,20.75,13
20160201|2015-07-16 08:30,16,20.75,20.75,20.75,20.75,1
20160201|2015-07-16 09:00,16,20.8,20.8,20.8,20.8,1
20160201|2015-07-16 10:00,16,20.8,20.8,20.8,20.8,21
20160201|2015-07-17 09:30,17,20.95,20.95,20.95,20.95,7
20160201|2015-07-20 04:30,20,20.85,20.85,20.8,20.8,21
20160201|2015-07-20 07:30,20,20.8,20.8,20.8,20.8,20
20160201|2015-07-20 09:00,20,21.05,21.05,20.7,20.7,9
20160201|2015-07-21 03:00,21,20.75,20.75,20.75,20.75,100
20160201|2015-07-21 08:30,21,20.85,20.85,20.85,20.85,2
20160201|2015-07-21 10:00,21,20.9,21,20.9,21,239
20160201|2015-07-22 10:00,22,21.1,21.1,21.05,21.1,43
20160201|2015-07-23 10:00,23,20.95,20.95,20.9,20.9,44
20160201|2015-07-24 03:30,24,20.9,20.9,20.9,20.9,1
20160201|2015-07-24 04:30,24,20.8,20.8,20.8,20.8,90
20160201|2015-07-27 03:00,27,21.05,21.05,21.05,21.05,18
20160201|2015-07-27 06:00,27,21.1,21.1,21.1,21.1,22
20160201|2015-07-27 08:00,27,21.25,21.25,21.15,21.2,174
20160201|2015-07-27 08:30,27,21.4,21.4,21.4,21.4,40
20160201|2015-07-27 09:30,27,21.35,21.35,21.35,21.35,20
20160201|2015-07-27 10:00,27,21.25,21.25,21.25,21.25,11
20160201|2015-07-27 10:30,27,21.35,21.35,21.35,21.35,18
20160201|2015-07-27 12:00,27,21.4,21.4,21.4,21.4,1
20160201|2015-07-28 05:00,28,21.1,21.1,21.1,21.1,1
20160201|2015-07-28 09:30,28,21.3,21.3,21.2,21.2,18
20160201|2015-07-29 05:00,29,20.95,20.95,20.95,20.95,5
20160201|2015-07-29 07:30,29,20.95,20.95,20.95,20.95,5
20160201|2015-07-29 09:00,29,20.9,20.9,20.9,20.9,20
20160201|2015-07-29 10:00,29,20.85,20.85,20.75,20.75,8
20160201|2015-07-29 10:30,29,20.8,20.8,20.8,20.8,2
20160201|2015-07-29 11:00,29,20.75,20.75,20.75,20.75,1
20160201|2015-07-30 07:30,30,20.9,20.9,20.9,20.9,10
20160201|2015-07-30 08:30,30,20.85,21,20.85,21,26
20160201|2015-07-31 02:30,31,20.75,20.8,20.75,20.8,225
20160201|2015-07-31 03:30,31,20.8,20.85,20.8,20.85,30
20160201|2015-07-31 05:30,31,20.8,20.8,20.8,20.8,10
20160201|2015-07-31 06:30,31,20.8,20.8,20.8,20.8,40
20160201|2015-07-31 07:00,31,20.8,20.8,20.8,20.8,40
20160201|2015-07-31 07:30,31,20.8,20.8,20.75,20.8,84
20160201|2015-07-31 08:00,31,20.8,20.8,20.75,20.75,174
20160201|2015-08-03 03:00,3,20.75,20.75,20.75,20.75,20
20160201|2015-08-03 05:30,3,20.7,20.7,20.7,20.7,46
20160201|2015-08-03 10:00,3,20.8,20.8,20.75,20.75,26
20160201|2015-08-03 13:00,3,20.9,20.9,20.9,20.9,1
20160201|2015-08-03 13:30,3,20.9,20.9,20.9,20.9,5
20160201|2015-08-04 02:30,4,20.65,20.65,20.65,20.65,100
20160201|2015-08-04 08:00,4,20.75,20.75,20.75,20.75,1
20160201|2015-08-04 08:30,4,20.75,20.75,20.65,20.65,26
20160201|2015-08-04 09:30,4,20.6,20.6,20.6,20.6,20
20160201|2015-08-04 10:00,4,20.7,20.7,20.65,20.7,51
20160201|2015-08-04 10:30,4,20.7,20.7,20.7,20.7,5
20160201|2015-08-04 11:00,4,20.7,20.7,20.7,20.7,3
20160201|2015-08-04 11:30,4,20.7,20.7,20.7,20.7,1
20160201|2015-08-05 02:00,5,20.75,20.75,20.7,20.7,10
20160201|2015-08-05 03:00,5,20.7,20.7,20.7,20.7,5
20160201|2015-08-05 07:00,5,20.65,20.65,20.65,20.65,7
20160201|2015-08-05 08:30,5,20.55,20.55,20.55,20.55,20
20160201|2015-08-05 09:30,5,20.6,20.6,20.6,20.6,10
20160201|2015-08-05 10:00,5,20.7,20.7,20.7,20.7,1
20160201|2015-08-05 10:30,5,20.65,20.65,20.65,20.65,20
20160201|2015-08-06 11:00,6,20.95,20.95,20.95,20.95,5
20160201|2015-08-06 12:30,6,20.95,20.95,20.95,20.95,2
20160201|2015-08-06 13:30,6,20.95,20.95,20.95,20.95,5
20160201|2015-08-07 03:00,7,20.75,20.75,20.75,20.75,20
20160201|2015-08-07 04:00,7,20.8,20.8,20.8,20.8,20
20160201|2015-08-07 04:30,7,20.75,20.75,20.75,20.75,10
20160201|2015-08-07 07:30,7,20.75,20.75,20.75,20.75,90
20160201|2015-08-10 09:30,10,20.5,20.5,20.5,20.5,4
20160201|2015-08-10 11:00,10,20.5,20.5,20.5,20.5,22
20160201|2015-08-10 11:30,10,20.5,20.5,20.5,20.5,4
20160201|2015-08-10 14:30,10,20.5,20.5,20.5,20.5,4
20160201|2015-08-11 05:30,11,20.7,20.7,20.7,20.7,1
20160201|2015-08-11 07:30,11,20.65,20.7,20.65,20.7,3
20160201|2015-08-11 08:00,11,20.75,20.75,20.7,20.7,7
20160201|2015-08-11 09:30,11,20.75,20.75,20.75,20.75,99
20160201|2015-08-11 14:30,11,20.8,20.8,20.8,20.8,1
20160201|2015-08-12 02:30,12,21.05,21.05,21,21,48
20160201|2015-08-12 03:00,12,21,21,21,21,20
20160201|2015-08-12 03:30,12,21,21.15,21,21.15,78
20160201|2015-08-12 04:00,12,21.15,21.2,21.15,21.2,47
20160201|2015-08-12 04:30,12,21.2,21.2,21.2,21.2,1
20160201|2015-08-12 06:00,12,21.05,21.05,21.05,21.05,1
20160201|2015-08-12 07:00,12,21.1,21.1,21.1,21.1,21
20160201|2015-08-12 07:30,12,21.1,21.15,21.1,21.15,41
20160201|2015-08-12 08:00,12,21.15,21.2,21.15,21.2,5
20160201|2015-08-12 08:30,12,21.3,21.3,21.2,21.2,29
20160201|2015-08-12 10:00,12,21.1,21.1,21.05,21.05,261
20160201|2015-08-12 11:00,12,21.2,21.3,21.2,21.3,19
20160201|2015-08-12 14:00,12,21,21,21,21,10
20160201|2015-08-12 14:30,12,21.05,21.05,21.05,21.05,1
20160201|2015-08-13 10:00,13,20.9,20.9,20.9,20.9,2
20160201|2015-08-13 11:00,13,20.8,20.8,20.8,20.8,100
20160201|2015-08-13 11:30,13,20.85,20.85,20.85,20.85,2
20160201|2015-08-13 12:30,13,20.85,20.85,20.85,20.85,2
20160201|2015-08-14 02:30,14,20.8,20.8,20.8,20.8,5
20160201|2015-08-14 04:00,14,20.9,20.9,20.9,20.9,20
20160201|2015-08-14 04:30,14,20.85,20.85,20.85,20.85,10
20160201|2015-08-14 08:30,14,20.75,20.75,20.75,20.75,15
20160201|2015-08-14 09:30,14,20.75,20.75,20.75,20.75,10
20160201|2015-08-14 10:00,14,20.85,20.85,20.85,20.85,5
20160201|2015-08-14 12:30,14,20.7,20.7,20.7,20.7,9
20160201|2015-08-17 07:00,17,20.8,20.85,20.75,20.85,60
20160201|2015-08-17 07:30,17,20.85,20.9,20.8,20.85,30
20160201|2015-08-17 10:00,17,20.8,20.85,20.8,20.85,19
20160201|2015-08-17 14:00,17,20.9,20.9,20.9,20.9,2
20160201|2015-08-18 11:00,18,21,21,21,21,2
20160201|2015-08-18 11:30,18,21.05,21.05,21.05,21.05,8
20160201|2015-08-19 04:30,19,21.1,21.1,21.1,21.1,55
20160201|2015-08-19 08:00,19,20.95,20.95,20.95,20.95,5
20160201|2015-08-19 08:30,19,21.05,21.05,21,21,7
20160201|2015-08-19 09:00,19,21,21,21,21,2
20160201|2015-08-19 09:30,19,20.95,20.95,20.95,20.95,15
20160201|2015-08-19 10:00,19,20.95,21.1,20.95,21.1,68
20160201|2015-08-19 10:30,19,21.05,21.05,21,21,3
20160201|2015-08-19 12:30,19,21.05,21.05,21.05,21.05,2
20160201|2015-08-19 13:00,19,20.9,20.9,20.9,20.9,2
20160201|2015-08-19 13:30,19,20.9,20.9,20.85,20.85,8
20160201|2015-08-20 03:00,20,21,21,21,21,2
20160201|2015-08-20 04:30,20,21.1,21.15,21.1,21.15,100
20160201|2015-08-20 08:30,20,21.25,21.25,21.25,21.25,2
20160201|2015-08-20 09:00,20,21.25,21.25,21.25,21.25,2
20160201|2015-08-20 09:30,20,21.2,21.2,21.1,21.2,230
20160201|2015-08-20 10:00,20,21.25,21.25,21.15,21.15,338
20160201|2015-08-20 10:30,20,21.15,21.15,21.15,21.15,37
20160201|2015-08-20 11:00,20,21.15,21.15,21.15,21.15,5
20160201|2015-08-20 11:30,20,21.25,21.25,21.25,21.25,3
20160201|2015-08-20 13:30,20,21.35,21.35,21.35,21.35,4
20160201|2015-08-20 14:00,20,21.35,21.35,21.35,21.35,1
20160201|2015-08-20 14:30,20,21.3,21.3,21.3,21.3,2
20160201|2015-08-21 02:00,21,21.5,21.5,21.5,21.5,3
20160201|2015-08-21 02:30,21,21.3,21.3,21.25,21.3,57
20160201|2015-08-21 03:00,21,21.25,21.25,21.25,21.25,18
20160201|2015-08-21 03:30,21,21.3,21.3,21.3,21.3,2
20160201|2015-08-21 04:00,21,21.3,21.3,21.2,21.2,11
20160201|2015-08-21 04:30,21,21.25,21.25,21.25,21.25,18
20160201|2015-08-21 05:00,21,21.35,21.4,21.3,21.4,21
20160201|2015-08-21 06:00,21,21.3,21.3,21.3,21.3,4
20160201|2015-08-21 06:30,21,21.3,21.3,21.3,21.3,1
20160201|2015-08-21 07:00,21,21.4,21.4,21.4,21.4,26
20160201|2015-08-21 07:30,21,21.4,21.4,21.4,21.4,4
20160201|2015-08-21 09:30,21,21.3,21.7,21.3,21.7,298
20160201|2015-08-21 10:00,21,21.65,21.65,21.65,21.65,10
20160201|2015-08-21 11:00,21,21.6,21.6,21.6,21.6,1
20160201|2015-08-21 11:30,21,21.75,21.75,21.75,21.75,2
20160201|2015-08-21 12:00,21,21.75,21.75,21.75,21.75,2
20160201|2015-08-21 14:00,21,21.75,21.75,21.65,21.65,3
20160201|2015-08-21 14:30,21,21.85,22,21.85,22,44
20160201|2015-08-24 03:00,24,22.4,22.4,22.4,22.4,10
20160201|2015-08-24 05:00,24,22.45,22.5,22.45,22.45,8
20160201|2015-08-24 05:30,24,22.45,22.45,22.45,22.45,1
20160201|2015-08-24 06:30,24,22.55,22.85,22.55,22.85,28
20160201|2015-08-24 07:00,24,22.7,22.75,22.7,22.7,30
20160201|2015-08-24 07:30,24,22.7,23.4,22.7,23.4,20
20160201|2015-08-24 08:00,24,23.7,23.85,23.4,23.85,10
20160201|2015-08-24 08:30,24,23.8,24.1,23.25,24.1,90
20160201|2015-08-24 09:00,24,23.65,23.75,23.55,23.55,13
20160201|2015-08-24 09:30,24,23.3,23.35,23.15,23.3,39
20160201|2015-08-24 10:00,24,23.35,23.4,23.25,23.3,51
20160201|2015-08-24 10:30,24,23.3,23.3,23.3,23.3,1
20160201|2015-08-24 11:00,24,23.15,23.15,22.75,22.95,86
20160201|2015-08-24 11:30,24,23.15,23.15,22.65,22.65,23
20160201|2015-08-24 12:00,24,22.55,22.75,22.55,22.75,20
20160201|2015-08-24 12:30,24,22.85,23.15,22.85,23.15,24
20160201|2015-08-24 13:00,24,23.2,23.2,23.2,23.2,3
20160201|2015-08-24 13:30,24,23.45,23.55,23.45,23.55,13
20160201|2015-08-25 02:00,25,23.05,23.35,23.05,23.35,2
20160201|2015-08-25 02:30,25,22.85,22.85,22.75,22.8,10
20160201|2015-08-25 03:00,25,22.85,22.85,22.8,22.8,38
20160201|2015-08-25 03:30,25,22.6,22.65,22.6,22.65,28
20160201|2015-08-25 04:30,25,22.5,22.5,22.5,22.5,2
20160201|2015-08-25 05:00,25,22.65,22.65,22.5,22.5,43
20160201|2015-08-25 05:30,25,22.4,22.55,22.35,22.55,13
20160201|2015-08-25 06:00,25,22.55,22.55,22.5,22.5,6
20160201|2015-08-25 06:30,25,22.6,22.65,22.55,22.65,28
20160201|2015-08-25 07:00,25,22.6,22.65,22.55,22.65,180
20160201|2015-08-25 07:30,25,22.65,22.7,22.65,22.65,10
20160201|2015-08-25 08:00,25,22.75,22.8,22.5,22.5,9
20160201|2015-08-25 08:30,25,22.55,22.8,22.55,22.8,16
20160201|2015-08-25 09:00,25,22.85,22.9,22.85,22.9,6
20160201|2015-08-25 09:30,25,22.95,22.95,22.85,22.85,43
20160201|2015-08-25 10:00,25,22.95,22.95,22.75,22.75,16
20160201|2015-08-25 12:00,25,22.9,23,22.9,23,16
20160201|2015-08-25 12:30,25,23,23.05,23,23.05,53
20160201|2015-08-25 14:30,25,23.7,23.7,23.7,23.7,40
20160201|2015-08-26 02:00,26,23,23,23,23,7
20160201|2015-08-26 03:00,26,23,23,23,23,53
20160201|2015-08-26 07:30,26,22.95,23.05,22.95,23.05,66
20160201|2015-08-26 08:00,26,23.05,23.05,23.05,23.05,19
20160201|2015-08-26 08:30,26,23.1,23.3,23.1,23.3,157
20160201|2015-08-26 10:00,26,23.5,23.5,23.5,23.5,161
20160201|2015-08-26 10:30,26,23.5,23.7,23.5,23.7,127
20160201|2015-08-26 11:00,26,23.7,23.75,23.7,23.75,23
20160201|2015-08-26 13:30,26,23.5,23.5,23.5,23.5,9
20160201|2015-08-26 14:00,26,23.2,23.25,23.2,23.25,17
20160201|2015-08-26 14:30,26,23.2,23.3,23.2,23.3,15
20160201|2015-08-27 02:00,27,23,23,23,23,50
20160201|2015-08-27 03:00,27,23.05,23.05,23,23.05,25
20160201|2015-08-27 04:00,27,22.95,22.95,22.9,22.9,240
20160201|2015-08-27 06:00,27,23.15,23.15,23.15,23.15,30
20160201|2015-08-27 07:30,27,23.1,23.1,23.1,23.1,1
20160201|2015-08-27 08:00,27,23,23,22.85,22.85,346
20160201|2015-08-27 08:30,27,22.9,23,22.9,23,20
20160201|2015-08-27 09:00,27,22.9,22.9,22.85,22.85,51
20160201|2015-08-27 10:00,27,22.85,22.95,22.85,22.95,20
20160201|2015-08-27 12:30,27,23,23.1,23,23.1,76
20160201|2015-08-27 13:00,27,23.15,23.4,23.1,23.4,80
20160201|2015-08-27 13:30,27,23.4,23.55,23.35,23.5,67
20160201|2015-08-27 14:00,27,23.6,23.6,23.55,23.55,4
20160201|2015-08-27 14:30,27,23.5,23.5,23.45,23.45,19
20160201|2015-08-28 03:00,28,23.45,23.45,23.25,23.25,11
20160201|2015-08-28 04:00,28,23.5,23.5,23.5,23.5,1
20160201|2015-08-28 05:00,28,23.5,23.5,23.5,23.5,2
20160201|2015-08-28 05:30,28,23.5,23.55,23.5,23.55,49
20160201|2015-08-28 06:30,28,23.4,23.7,23.4,23.7,9
20160201|2015-08-28 07:00,28,23.4,23.45,23.4,23.45,4
20160201|2015-08-28 09:00,28,23.55,23.7,23.55,23.7,124
20160201|2015-08-28 09:30,28,23.7,23.8,23.7,23.8,77
20160201|2015-08-28 10:00,28,23.7,23.75,23.6,23.6,175
20160201|2015-08-28 10:30,28,23.65,23.65,23.65,23.65,101
20160201|2015-08-28 11:00,28,23.85,23.85,23.8,23.8,6
20160201|2015-08-28 11:30,28,23.9,24,23.9,24,20
20160201|2015-08-28 13:00,28,24.1,24.1,24.05,24.05,12
20160201|2015-08-28 13:30,28,24.3,24.3,24.3,24.3,18
20160201|2015-08-28 14:00,28,24.2,24.3,24.2,24.25,42
20160201|2015-08-28 14:30,28,24.35,24.35,24.35,24.35,3
20160201|2015-08-31 03:30,31,23.9,23.9,23.9,23.9,100
20160201|2015-08-31 05:30,31,24.2,24.2,24.2,24.2,300
20160201|2015-08-31 06:00,31,24.2,24.2,24.2,24.2,210
20160201|2015-08-31 08:00,31,24.2,24.2,24.2,24.2,20
20160201|2015-08-31 08:30,31,24.25,24.25,24.25,24.25,2
20160201|2015-08-31 09:30,31,24.25,24.4,24.25,24.4,63
20160201|2015-08-31 10:00,31,24.4,24.4,24.4,24.4,109
20160201|2015-08-31 10:30,31,24.45,24.5,24.35,24.35,502
20160201|2015-08-31 11:00,31,24.35,24.35,24.35,24.35,2
20160201|2015-08-31 11:30,31,24.45,24.45,24.45,24.45,125
20160201|2015-08-31 13:00,31,24.55,24.6,24.55,24.6,2
20160201|2015-08-31 13:30,31,24.55,24.55,24.55,24.55,4
20160201|2015-08-31 14:00,31,24.5,24.5,24.5,24.5,3
20160201|2015-09-01 02:00,1,24.95,24.95,24.65,24.9,59
20160201|2015-09-01 02:30,1,24.85,25.2,24.85,25.2,15
20160201|2015-09-01 03:00,1,25.05,25.05,25.05,25.05,5
20160201|2015-09-01 03:30,1,25.1,25.15,25.05,25.15,53
20160201|2015-09-01 04:00,1,25.15,25.15,25.1,25.15,22
20160201|2015-09-01 05:30,1,25.25,25.25,25.05,25.15,9
20160201|2015-09-01 06:00,1,25.15,25.15,25.15,25.15,1
20160201|2015-09-01 06:30,1,25.15,25.15,25.15,25.15,1
20160201|2015-09-01 07:00,1,25.2,25.3,25.15,25.3,111
20160201|2015-09-01 07:30,1,25.35,25.55,25.35,25.55,11
20160201|2015-09-01 08:00,1,25.5,25.5,25.45,25.5,20
20160201|2015-09-01 08:30,1,25.5,25.6,25.4,25.5,102
20160201|2015-09-01 09:00,1,25.55,25.7,25.55,25.6,18
20160201|2015-09-01 09:30,1,25.65,25.65,25.6,25.6,105
20160201|2015-09-01 10:00,1,25.8,25.8,25.65,25.65,310
20160201|2015-09-01 10:30,1,25.65,25.75,25.65,25.65,331
20160201|2015-09-01 14:00,1,26.05,26.05,25.9,25.9,37
20160201|2015-09-01 14:30,1,26.05,26.25,25.95,26.25,90
20160201|2015-09-02 02:00,2,25.7,25.7,25.7,25.7,2
20160201|2015-09-02 02:30,2,25.65,25.7,25.65,25.7,3
20160201|2015-09-02 03:00,2,25.75,25.85,25.55,25.7,22
20160201|2015-09-02 04:00,2,25.6,25.8,25.55,25.65,17
20160201|2015-09-02 04:30,2,25.8,25.85,25.7,25.8,80
20160201|2015-09-02 05:00,2,25.8,25.8,25.8,25.8,1
20160201|2015-09-02 05:30,2,25.7,25.7,25.6,25.65,123
20160201|2015-09-02 06:30,2,25.7,25.7,25.55,25.55,44
20160201|2015-09-02 07:00,2,25.6,25.6,25.55,25.55,4
20160201|2015-09-02 07:30,2,25.65,25.7,25.6,25.7,38
20160201|2015-09-02 08:00,2,25.6,25.6,25.6,25.6,20
20160201|2015-09-02 08:30,2,25.7,25.8,25.7,25.8,285
20160201|2015-09-02 09:00,2,25.9,25.9,25.85,25.85,12
20160201|2015-09-02 09:30,2,26,26.1,26,26,208
20160201|2015-09-02 10:00,2,25.95,26.2,25.9,26.2,1114
20160201|2015-09-02 10:30,2,26.15,26.15,26.05,26.1,97
20160201|2015-09-02 11:00,2,26.15,26.15,26.15,26.15,7
20160201|2015-09-02 11:30,2,26.15,26.15,26.15,26.15,1
20160201|2015-09-02 12:00,2,26.05,26.05,25.85,25.85,3
20160201|2015-09-02 12:30,2,25.95,26,25.95,26,9
20160201|2015-09-02 14:30,2,25.85,25.85,25.65,25.65,15
20160201|2015-09-03 02:00,3,25.8,25.85,25.65,25.75,7
20160201|2015-09-03 02:30,3,25.7,25.7,25.6,25.6,33
20160201|2015-09-03 03:00,3,25.65,25.65,25.5,25.5,18
20160201|2015-09-03 03:30,3,25.45,25.45,25.45,25.45,50
20160201|2015-09-03 04:00,3,25.45,25.45,25.45,25.45,26
20160201|2015-09-03 04:30,3,25.55,25.55,25.55,25.55,20
20160201|2015-09-03 05:00,3,25.5,25.5,25.5,25.5,10
20160201|2015-09-03 07:00,3,25.55,25.55,25.55,25.55,1
20160201|2015-09-03 07:30,3,25.5,25.5,25.3,25.3,60
20160201|2015-09-03 08:00,3,25.45,25.5,25.45,25.5,24
20160201|2015-09-03 09:00,3,25.45,25.45,25.45,25.45,91
20160201|2015-09-03 09:30,3,25.4,25.4,25.3,25.3,35
20160201|2015-09-03 10:00,3,25.2,25.55,25.15,25.55,1229
20160201|2015-09-03 10:30,3,25.45,25.45,25.4,25.4,14
20160201|2015-09-03 11:00,3,25.4,25.4,25.4,25.4,15
20160201|2015-09-03 12:00,3,25.6,25.6,25.55,25.55,12
20160201|2015-09-03 13:00,3,25.7,25.75,25.7,25.75,3
20160201|2015-09-04 02:00,4,25.95,25.95,25.95,25.95,50
20160201|2015-09-04 03:00,4,26.2,26.2,26.2,26.2,4
20160201|2015-09-04 03:30,4,26.2,26.25,26.2,26.2,12
20160201|2015-09-04 04:30,4,26.4,26.4,26.3,26.3,401
20160201|2015-09-04 05:00,4,26.25,26.5,26.25,26.5,22
20160201|2015-09-04 05:30,4,26.5,26.55,26.5,26.55,550
20160201|2015-09-04 06:00,4,26.6,26.6,26.55,26.6,212
20160201|2015-09-04 06:30,4,26.6,26.7,26.55,26.7,598
20160201|2015-09-04 07:00,4,26.55,26.7,26.5,26.65,319
20160201|2015-09-04 07:30,4,26.65,26.65,26.65,26.65,1
20160201|2015-09-04 08:00,4,26.85,26.95,26.8,26.8,286
20160201|2015-09-04 09:00,4,26.75,26.75,26.65,26.65,36
20160201|2015-09-04 09:30,4,26.65,26.65,26.65,26.65,190
20160201|2015-09-04 10:00,4,26.75,26.95,26.75,26.95,86
20160201|2015-09-04 10:30,4,26.9,26.9,26.9,26.9,7
20160201|2015-09-04 14:30,4,26.9,26.9,26.85,26.85,48
20160201|2015-09-07 02:00,7,26.5,26.65,26.5,26.65,4
20160201|2015-09-07 02:30,7,26.7,26.7,26.7,26.7,1
20160201|2015-09-08 05:00,8,26.4,26.4,26.4,26.4,2
20160201|2015-09-08 05:30,8,26.4,26.4,26.4,26.4,2
20160201|2015-09-08 06:00,8,26.4,26.5,26.4,26.5,10
20160201|2015-09-08 06:30,8,26.55,26.55,26.45,26.45,12
20160201|2015-09-08 07:30,8,26.35,26.35,26.35,26.35,32
20160201|2015-09-08 08:00,8,26.35,26.4,26.35,26.4,19
20160201|2015-09-08 08:30,8,26.45,26.45,26.35,26.35,22
20160201|2015-09-08 09:00,8,26.45,26.45,26.4,26.4,12
20160201|2015-09-08 09:30,8,26.35,26.35,26.35,26.35,1
20160201|2015-09-08 10:00,8,26.4,26.4,26.4,26.4,2
20160201|2015-09-08 10:30,8,26.4,26.4,26.4,26.4,2
20160201|2015-09-09 02:00,9,25.9,25.9,25.85,25.9,66
20160201|2015-09-09 02:30,9,25.85,25.85,25.8,25.85,22
20160201|2015-09-09 03:00,9,25.85,25.9,25.75,25.9,97
20160201|2015-09-09 03:30,9,25.9,25.9,25.8,25.85,25
20160201|2015-09-09 04:30,9,25.8,25.95,25.8,25.95,18
20160201|2015-09-09 05:00,9,25.95,25.95,25.95,25.95,16
20160201|2015-09-09 06:30,9,25.8,25.8,25.6,25.75,21
20160201|2015-09-09 07:30,9,25.6,25.6,25.6,25.6,2
20160201|2015-09-09 08:30,9,25.5,25.5,25.45,25.45,201
20160201|2015-09-09 09:00,9,25.5,25.5,25.5,25.5,422
20160201|2015-09-09 09:30,9,25.5,25.5,25.5,25.5,212
20160201|2015-09-09 10:00,9,25.5,25.5,25.5,25.5,33
20160201|2015-09-09 11:00,9,25.55,25.55,25.55,25.55,2
20160201|2015-09-09 11:30,9,25.55,25.55,25.55,25.55,6
20160201|2015-09-09 12:30,9,25.8,25.8,25.8,25.8,6
20160201|2015-09-09 13:00,9,25.9,25.9,25.9,25.9,2
20160201|2015-09-09 13:30,9,26,26,26,26,34
20160201|2015-09-09 14:00,9,26,26,26,26,4
20160201|2015-09-09 14:30,9,26.1,26.15,26.1,26.15,8
20160201|2015-09-10 02:00,10,25.8,25.8,25.6,25.7,28
20160201|2015-09-10 02:30,10,25.65,25.65,25.65,25.65,4
20160201|2015-09-10 03:00,10,25.9,25.9,25.9,25.9,4
20160201|2015-09-10 03:30,10,25.85,25.85,25.85,25.85,15
20160201|2015-09-10 04:00,10,25.8,25.8,25.8,25.8,2
20160201|2015-09-10 06:00,10,25.65,25.65,25.65,25.65,8
20160201|2015-09-10 06:30,10,25.7,25.7,25.7,25.7,53
20160201|2015-09-10 07:30,10,25.95,26.2,25.95,26.2,97
20160201|2015-09-10 08:00,10,26.15,26.15,26.15,26.15,147
20160201|2015-09-10 08:30,10,26.15,26.15,25.9,25.95,911
20160201|2015-09-10 09:00,10,26.05,26.15,25.95,26.15,185
20160201|2015-09-10 09:30,10,25.75,25.75,25.75,25.75,4
20160201|2015-09-10 10:00,10,25.95,26.1,25.95,26.1,299
20160201|2015-09-10 10:30,10,26,26,26,26,18
20160201|2015-09-10 11:00,10,25.7,25.7,25.7,25.7,7
20160201|2015-09-10 14:30,10,25.6,25.6,25.6,25.6,2
20160201|2015-09-11 04:30,11,26,26,26,26,9
20160201|2015-09-11 05:00,11,25.95,25.95,25.95,25.95,12
20160201|2015-09-11 08:30,11,25.8,25.8,25.8,25.8,15
20160201|2015-09-11 09:00,11,25.85,25.85,25.85,25.85,10
20160201|2015-09-11 10:00,11,25.85,25.9,25.85,25.9,38
20160201|2015-09-11 10:30,11,25.85,25.85,25.7,25.7,31
20160201|2015-09-11 12:00,11,25.75,25.75,25.75,25.75,2
20160201|2015-09-11 13:30,11,25.7,25.7,25.7,25.7,2
20160201|2015-09-11 14:30,11,25.55,25.55,25.55,25.55,2
20160201|2015-09-14 02:00,14,25.8,25.8,25.8,25.8,10
20160201|2015-09-14 02:30,14,25.9,25.9,25.55,25.65,6
20160201|2015-09-14 03:30,14,25.65,25.7,25.65,25.7,14
20160201|2015-09-14 04:00,14,25.7,25.7,25.7,25.7,1
20160201|2015-09-14 07:00,14,25.7,25.8,25.7,25.8,17
20160201|2015-09-14 08:00,14,25.8,25.8,25.75,25.75,9
20160201|2015-09-14 08:30,14,25.75,25.9,25.75,25.9,137
20160201|2015-09-14 09:00,14,25.85,25.85,25.85,25.85,100
20160201|2015-09-14 09:30,14,25.9,25.9,25.75,25.8,49
20160201|2015-09-14 10:00,14,25.8,25.9,25.7,25.9,66
20160201|2015-09-14 10:30,14,25.95,25.95,25.9,25.9,5
20160201|2015-09-14 12:00,14,26,26,26,26,2
20160201|2015-09-14 13:30,14,25.85,25.85,25.8,25.8,11
20160201|2015-09-15 03:00,15,25.8,25.8,25.75,25.8,15
20160201|2015-09-15 04:00,15,25.8,25.85,25.8,25.85,4
20160201|2015-09-15 04:30,15,25.8,25.8,25.8,25.8,1
20160201|2015-09-15 08:00,15,25.5,25.5,25.5,25.5,8
20160201|2015-09-15 08:30,15,25.5,25.65,25.5,25.65,58
20160201|2015-09-15 09:00,15,25.4,25.4,25.4,25.4,1
20160201|2015-09-15 09:30,15,25.4,25.4,25.4,25.4,47
20160201|2015-09-15 10:30,15,25.25,25.25,25.25,25.25,65
20160201|2015-09-15 12:00,15,24.95,24.95,24.9,24.9,49
20160201|2015-09-15 12:30,15,24.9,24.9,24.6,24.7,202
20160201|2015-09-15 13:00,15,24.65,24.7,24.65,24.7,6
20160201|2015-09-15 13:30,15,24.6,24.6,24.6,24.6,1
20160201|2015-09-16 02:00,16,24.55,24.6,24.55,24.6,24
20160201|2015-09-16 02:30,16,24.6,24.75,24.6,24.75,264
20160201|2015-09-16 03:30,16,24.55,24.55,24.55,24.55,1
20160201|2015-09-16 04:00,16,24.55,24.55,24.55,24.55,200
20160201|2015-09-16 04:30,16,24.55,24.6,24.55,24.6,8
20160201|2015-09-16 05:00,16,24.7,24.7,24.7,24.7,1
20160201|2015-09-16 06:00,16,24.6,24.6,24.5,24.5,7
20160201|2015-09-16 07:00,16,24.5,24.55,24.5,24.55,4
20160201|2015-09-16 07:30,16,24.55,24.55,24.55,24.55,1
20160201|2015-09-16 08:00,16,24.5,24.5,24.35,24.35,237
20160201|2015-09-16 08:30,16,24.4,24.45,24.3,24.45,201
20160201|2015-09-16 09:00,16,24.3,24.3,24.3,24.3,5
20160201|2015-09-16 09:30,16,24.3,24.35,24.25,24.35,447
20160201|2015-09-16 10:00,16,24.2,24.2,24,24,580
20160201|2015-09-16 10:30,16,24.05,24.05,24.05,24.05,10
20160201|2015-09-16 14:30,16,23.9,23.9,23.9,23.9,27
20160201|2015-09-17 02:30,17,23.9,23.9,23.9,23.9,20
20160201|2015-09-17 03:00,17,23.9,23.9,23.9,23.9,135
20160201|2015-09-17 07:30,17,23.75,23.75,23.75,23.75,6
20160201|2015-09-17 09:00,17,23.65,23.65,23.65,23.65,4
20160201|2015-09-17 09:30,17,23.65,23.7,23.6,23.7,234
20160201|2015-09-17 10:00,17,23.6,23.6,23.25,23.25,375
20160201|2015-09-17 10:30,17,23.35,23.35,23.35,23.35,130
20160201|2015-09-17 13:30,17,23,23,23,23,6
20160201|2015-09-17 14:00,17,23,23.15,23,23.15,9
20160201|2015-09-18 05:00,18,23.75,23.75,23.75,23.75,2
20160201|2015-09-18 05:30,18,23.75,23.75,23.65,23.65,9
20160201|2015-09-18 06:00,18,23.75,23.75,23.75,23.75,10
20160201|2015-09-18 07:00,18,23.65,23.65,23.65,23.65,1
20160201|2015-09-18 07:30,18,23.75,23.9,23.75,23.9,290
20160201|2015-09-18 08:00,18,24.1,24.1,24.1,24.1,5
20160201|2015-09-18 09:30,18,23.9,23.95,23.85,23.95,57
20160201|2015-09-18 10:00,18,23.8,23.85,23.7,23.7,626
20160201|2015-09-18 10:30,18,23.75,23.75,23.75,23.75,16
20160201|2015-09-18 14:00,18,24.2,24.2,24.2,24.2,49
20160201|2015-09-18 14:30,18,24.2,24.2,24.2,24.2,1
20160201|2015-09-21 06:00,21,24.1,24.1,24.1,24.1,2
20160201|2015-09-21 06:30,21,23.95,23.95,23.95,23.95,1
20160201|2015-09-21 08:30,21,23.9,23.9,23.9,23.9,1
20160201|2015-09-21 09:30,21,23.75,23.75,23.65,23.65,315
20160201|2015-09-21 10:00,21,23.65,23.65,23.25,23.25,521
20160201|2015-09-21 10:30,21,23.25,23.45,23.25,23.45,51
20160201|2015-09-21 11:00,21,23.6,23.6,23.6,23.6,7
20160201|2015-09-21 11:30,21,23.8,23.8,23.8,23.8,1
20160201|2015-09-21 12:00,21,23.7,23.75,23.7,23.75,50
20160201|2015-09-21 12:30,21,23.6,23.6,23.6,23.6,2
20160201|2015-09-21 13:00,21,23.85,23.95,23.85,23.9,34
20160201|2015-09-21 13:30,21,23.95,24,23.75,23.75,28
20160201|2015-09-22 02:30,22,23.6,23.75,23.6,23.75,31
20160201|2015-09-22 03:00,22,23.75,23.8,23.7,23.8,5
20160201|2015-09-22 04:00,22,23.85,24.05,23.85,24.05,39
20160201|2015-09-22 04:30,22,23.95,23.95,23.95,23.95,7
20160201|2015-09-22 05:00,22,24.1,24.25,24.1,24.25,83
20160201|2015-09-22 05:30,22,24.25,24.25,24,24.15,27
20160201|2015-09-22 06:00,22,24.15,24.15,24.15,24.15,1
20160201|2015-09-22 07:00,22,24.2,24.2,24.2,24.2,100
20160201|2015-09-22 07:30,22,24.25,24.35,24.25,24.35,52
20160201|2015-09-22 08:30,22,24.25,24.25,24.25,24.25,1
20160201|2015-09-22 09:30,22,24.5,24.75,24.5,24.6,71
20160201|2015-09-22 10:00,22,24.65,24.65,24.6,24.65,14
20160201|2015-09-22 10:30,22,24.7,24.7,24.6,24.6,12
20160201|2015-09-22 11:00,22,24.65,24.65,24.6,24.65,39
20160201|2015-09-22 12:00,22,24.8,24.8,24.75,24.8,6
20160201|2015-09-22 12:30,22,24.85,24.85,24.85,24.85,1
20160201|2015-09-22 13:00,22,24.9,24.95,24.9,24.95,5
20160201|2015-09-22 13:30,22,24.95,24.95,24.95,24.95,5
20160201|2015-09-22 14:00,22,24.95,24.95,24.95,24.95,24
20160201|2015-09-22 14:30,22,24.65,24.65,24.45,24.5,67
20160201|2015-09-23 04:30,23,24.45,24.45,24.45,24.45,1
20160201|2015-09-23 05:30,23,24.4,24.4,24.4,24.4,1
20160201|2015-09-23 06:30,23,24.4,24.4,24.4,24.4,1
20160201|2015-09-23 07:00,23,24.3,24.3,24.3,24.3,2
20160201|2015-09-23 07:30,23,24.3,24.35,24.3,24.35,51
20160201|2015-09-23 08:30,23,24.45,24.45,24.45,24.45,4
20160201|2015-09-23 09:30,23,24.25,24.25,24.25,24.25,6
20160201|2015-09-23 10:30,23,24.45,24.45,24.4,24.4,11
20160201|2015-09-23 12:00,23,24.25,24.25,24.25,24.25,22
20160201|2015-09-23 12:30,23,24.35,24.35,24.2,24.2,72
20160201|2015-09-23 13:00,23,24.2,24.2,24.2,24.2,2
20160201|2015-09-24 02:00,24,24.45,24.45,24.45,24.45,1
20160201|2015-09-24 02:30,24,24.45,24.45,24.45,24.45,7
20160201|2015-09-24 03:00,24,24.45,24.45,24.35,24.35,202
20160201|2015-09-24 03:30,24,24.35,24.5,24.35,24.5,95
20160201|2015-09-24 04:00,24,24.5,24.65,24.5,24.65,100
20160201|2015-09-24 04:30,24,24.65,24.65,24.65,24.65,9
20160201|2015-09-24 05:00,24,24.7,24.7,24.7,24.7,31
20160201|2015-09-24 05:30,24,24.65,24.65,24.65,24.65,1
20160201|2015-09-24 06:30,24,24.85,24.85,24.8,24.8,29
20160201|2015-09-24 07:00,24,24.95,24.95,24.85,24.85,362
20160201|2015-09-24 07:30,24,24.95,24.95,24.8,24.8,190
20160201|2015-09-24 08:00,24,24.95,24.95,24.9,24.9,30
20160201|2015-09-24 08:30,24,24.95,25.05,24.95,25.05,4
20160201|2015-09-24 09:00,24,25.1,25.15,25.05,25.1,63
20160201|2015-09-24 09:30,24,25.25,25.25,25.25,25.25,2
20160201|2015-09-24 10:00,24,25.35,25.35,25.15,25.15,6
20160201|2015-09-24 10:30,24,25.15,25.15,25.1,25.15,137
20160201|2015-09-24 11:00,24,25.15,25.15,25.15,25.15,111
20160201|2015-09-24 12:30,24,25.1,25.1,25.1,25.1,5
20160201|2015-09-25 03:00,25,24.45,24.45,24.45,24.45,51
20160201|2015-09-25 04:00,25,24.55,24.55,24.45,24.45,58
20160201|2015-09-25 04:30,25,24.5,24.5,24.5,24.5,9
20160201|2015-09-25 06:00,25,24.6,24.65,24.6,24.65,4
20160201|2015-09-25 06:30,25,24.55,24.55,24.45,24.45,38
20160201|2015-09-25 07:30,25,24.5,24.5,24.4,24.4,190
20160201|2015-09-25 08:30,25,24.45,24.45,24.35,24.35,27
20160201|2015-09-25 09:00,25,24.5,24.5,24.45,24.45,108
20160201|2015-09-25 09:30,25,24.4,24.4,24.4,24.4,18
20160201|2015-09-25 10:00,25,24.4,24.4,24.4,24.4,28
20160201|2015-09-25 10:30,25,24.35,24.35,24.35,24.35,128
20160201|2015-09-25 11:30,25,24.5,24.8,24.5,24.5,68
20160201|2015-09-25 12:00,25,24.45,24.45,24.45,24.45,26
20160201|2015-09-28 02:00,28,24.7,24.7,24.7,24.7,1
20160201|2015-09-28 02:30,28,24.65,24.7,24.65,24.7,25
20160201|2015-09-28 04:30,28,25.2,25.2,25.2,25.2,7
20160201|2015-09-28 05:30,28,25.3,25.3,25.3,25.3,41
20160201|2015-09-28 06:00,28,25.3,25.45,25.3,25.45,15
20160201|2015-09-28 06:30,28,25.5,25.5,25.5,25.5,1
20160201|2015-09-28 07:00,28,25.45,25.45,25.45,25.45,10
20160201|2015-09-28 07:30,28,25.5,25.5,25.5,25.5,3
20160201|2015-09-28 08:30,28,25.5,25.5,25.5,25.5,110
20160201|2015-09-28 09:00,28,25.5,25.85,25.5,25.85,41
20160201|2015-09-28 09:30,28,25.8,25.8,25.7,25.75,114
20160201|2015-09-28 10:00,28,25.75,25.75,25.55,25.55,46
20160201|2015-09-28 13:00,28,25.95,25.95,25.95,25.95,1
20160201|2015-09-28 14:00,28,25.75,25.75,25.75,25.75,6
20160201|2015-09-29 02:30,29,25.7,25.85,25.7,25.85,127
20160201|2015-09-29 04:00,29,25.8,25.95,25.8,25.95,127
20160201|2015-09-29 04:30,29,25.85,25.85,25.8,25.85,54
20160201|2015-09-29 05:30,29,25.95,25.95,25.95,25.95,200
20160201|2015-09-29 06:00,29,25.8,25.85,25.8,25.85,12
20160201|2015-09-29 07:00,29,25.9,25.9,25.8,25.8,18
20160201|2015-09-29 08:00,29,25.85,25.95,25.85,25.95,55
20160201|2015-09-29 08:30,29,26,26.2,26,26.2,19
20160201|2015-09-29 09:00,29,25.85,25.9,25.85,25.9,112
20160201|2015-09-29 09:30,29,25.85,25.9,25.85,25.9,47
20160201|2015-09-29 10:00,29,25.9,26.1,25.9,26.1,85
20160201|2015-09-29 11:00,29,26.1,26.1,26.1,26.1,130
20160201|2015-09-29 12:30,29,25.9,25.9,25.9,25.9,1
20160201|2015-09-29 13:00,29,25.9,25.9,25.9,25.9,2
20160201|2015-09-29 14:00,29,26.25,26.25,26.25,26.25,2
20160201|2015-09-30 02:00,30,25.9,25.9,25.9,25.9,1
20160201|2015-09-30 03:00,30,25.75,25.75,25.75,25.75,120
20160201|2015-09-30 03:30,30,25.7,25.7,25.7,25.7,1
20160201|2015-09-30 04:30,30,25.8,25.8,25.7,25.7,3
20160201|2015-09-30 05:30,30,25.75,25.75,25.75,25.75,6
20160201|2015-09-30 06:00,30,25.75,25.75,25.75,25.75,2
20160201|2015-09-30 08:00,30,25.7,25.7,25.7,25.7,1
20160201|2015-09-30 08:30,30,25.75,25.85,25.75,25.85,21
20160201|2015-09-30 09:30,30,25.7,25.85,25.7,25.85,20
20160201|2015-09-30 10:00,30,25.85,25.95,25.85,25.95,40
20160201|2015-09-30 10:30,30,25.95,25.95,25.95,25.95,50
20160201|2015-09-30 11:30,30,25.95,26.05,25.95,26.05,92
20160201|2015-09-30 12:30,30,26,26,26,26,20
20160201|2015-09-30 13:00,30,26.05,26.05,26.05,26.05,6
20160201|2015-09-30 13:30,30,26.05,26.05,26.05,26.05,1
20160201|2015-10-01 02:00,1,25.5,25.5,25.5,25.5,20
20160201|2015-10-01 02:30,1,25.5,25.5,25.45,25.45,21
20160201|2015-10-01 03:00,1,25.5,25.65,25.5,25.65,23
20160201|2015-10-01 03:30,1,25.7,25.85,25.7,25.85,31
20160201|2015-10-01 05:30,1,25.85,25.9,25.8,25.8,251
20160201|2015-10-01 06:00,1,25.85,25.95,25.85,25.95,11
20160201|2015-10-01 06:30,1,26.1,26.1,26.1,26.1,1
20160201|2015-10-01 07:00,1,26.15,26.15,26.15,26.15,1
20160201|2015-10-01 09:30,1,25.95,26.1,25.95,26,45
20160201|2015-10-01 10:00,1,26.15,26.15,26.15,26.15,1
20160201|2015-10-01 10:30,1,26.15,26.15,26.15,26.15,2
20160201|2015-10-02 04:30,2,25.7,25.7,25.7,25.7,2
20160201|2015-10-02 05:00,2,25.75,25.8,25.75,25.8,101
20160201|2015-10-02 05:30,2,25.75,25.75,25.7,25.7,72
20160201|2015-10-02 06:00,2,25.8,25.8,25.8,25.8,46
20160201|2015-10-02 06:30,2,25.85,25.85,25.8,25.8,291
20160201|2015-10-02 07:00,2,25.7,25.7,25.7,25.7,1
20160201|2015-10-02 08:30,2,26.3,26.3,26.3,26.3,1
20160201|2015-10-02 10:00,2,25.95,26,25.9,25.9,175
20160201|2015-10-02 12:00,2,25.75,25.75,25.75,25.75,2
20160201|2015-10-02 12:30,2,25.7,25.7,25.7,25.7,1
20160201|2015-10-02 13:00,2,25.6,25.6,25.6,25.6,50
20160201|2015-10-02 13:30,2,25.5,25.5,25.5,25.5,1
20160201|2015-10-02 14:30,2,25.35,25.35,25.35,25.35,2
20160201|2015-10-05 02:00,5,25.3,25.3,25.3,25.3,3
20160201|2015-10-05 02:30,5,25.25,25.25,25.2,25.2,208
20160201|2015-10-05 03:00,5,25.3,25.3,25.25,25.3,12
20160201|2015-10-05 03:30,5,25.4,25.4,25.3,25.4,78
20160201|2015-10-05 04:00,5,25.4,25.5,25.35,25.35,10
20160201|2015-10-05 07:30,5,25.05,25.05,25.05,25.05,2
20160201|2015-10-05 08:00,5,25.05,25.05,25.05,25.05,8
20160201|2015-10-05 08:30,5,24.95,24.95,24.95,24.95,4
20160201|2015-10-05 10:00,5,24.95,24.95,24.9,24.9,745
20160201|2015-10-05 10:30,5,24.9,24.9,24.9,24.9,20
20160201|2015-10-05 14:30,5,24.45,24.5,24.45,24.5,2
20160201|2015-10-06 02:00,6,25,25,24.95,24.95,2
20160201|2015-10-06 02:30,6,24.8,24.9,24.8,24.85,4
20160201|2015-10-06 03:00,6,24.95,24.95,24.95,24.95,1
20160201|2015-10-06 03:30,6,24.9,24.9,24.9,24.9,1
20160201|2015-10-06 06:00,6,24.8,24.8,24.8,24.8,2
20160201|2015-10-06 07:30,6,24.7,24.7,24.7,24.7,27
20160201|2015-10-06 08:00,6,24.55,24.55,24.55,24.55,15
20160201|2015-10-06 09:00,6,24.6,24.6,24.6,24.6,12
20160201|2015-10-06 09:30,6,24.55,24.55,24.55,24.55,21
20160201|2015-10-06 10:00,6,24.45,24.45,24.4,24.45,61
20160201|2015-10-06 10:30,6,24.6,24.6,24.6,24.6,10
20160201|2015-10-07 02:00,7,24.45,24.45,24.45,24.45,1
20160201|2015-10-07 02:30,7,24.15,24.2,24.15,24.2,2
20160201|2015-10-07 07:30,7,24.35,24.35,24.35,24.35,1
20160201|2015-10-07 08:30,7,24.35,24.35,24.25,24.25,12
20160201|2015-10-07 09:00,7,24.35,24.35,24.2,24.25,191
20160201|2015-10-07 11:00,7,24.45,24.55,24.45,24.55,15
20160201|2015-10-08 07:00,8,24.5,24.5,24.5,24.5,200
20160201|2015-10-08 07:30,8,24.5,24.5,24.5,24.5,20
20160201|2015-10-08 08:30,8,24.45,24.45,24.35,24.35,2
20160201|2015-10-08 09:00,8,24.3,24.4,24.3,24.4,120
20160201|2015-10-08 10:00,8,24.3,24.3,24.25,24.25,52
20160201|2015-10-08 11:30,8,24.4,24.4,24.4,24.4,2
20160201|2015-10-09 02:30,9,23.95,24,23.95,24,10
20160201|2015-10-09 05:00,9,24,24,23.8,23.8,102
20160201|2015-10-09 05:30,9,23.95,23.95,23.95,23.95,1
20160201|2015-10-09 06:30,9,24,24,24,24,3
20160201|2015-10-09 07:00,9,23.9,23.9,23.9,23.9,1
20160201|2015-10-09 07:30,9,23.95,23.95,23.95,23.95,30
20160201|2015-10-09 08:30,9,24.1,24.1,24.1,24.1,11
20160201|2015-10-09 09:30,9,24.15,24.15,24.15,24.15,166
20160201|2015-10-09 10:30,9,24.15,24.15,24.15,24.15,6
20160201|2015-10-09 11:00,9,24.15,24.15,24.15,24.15,4
20160201|2015-10-09 11:30,9,24.2,24.2,24.2,24.2,10
20160201|2015-10-09 14:30,9,24,24,24,24,107
20160201|2015-10-12 09:00,12,24,24,24,24,2
20160201|2015-10-12 09:30,12,24,24,24,24,152
20160201|2015-10-12 10:00,12,24,24,23.95,24,39
20160201|2015-10-12 10:30,12,24,24,24,24,6
20160201|2015-10-12 11:00,12,23.95,23.95,23.9,23.9,21
20160201|2015-10-12 13:00,12,23.85,23.85,23.85,23.85,2
20160201|2015-10-13 02:00,13,23.95,23.95,23.95,23.95,4
20160201|2015-10-13 02:30,13,23.85,23.9,23.85,23.85,85
20160201|2015-10-13 03:30,13,24.15,24.15,24.15,24.15,4
20160201|2015-10-13 05:30,13,24.1,24.1,24.1,24.1,2
20160201|2015-10-13 06:00,13,24.05,24.05,24,24,6
20160201|2015-10-13 06:30,13,24,24,24,24,2
20160201|2015-10-13 07:30,13,24.15,24.15,24.15,24.15,2
20160201|2015-10-13 08:30,13,24.05,24.05,24,24,51
20160201|2015-10-13 09:00,13,24,24,24,24,1
20160201|2015-10-13 09:30,13,24,24,23.9,23.9,131
20160201|2015-10-13 10:00,13,23.85,24,23.85,24,228
20160201|2015-10-13 10:30,13,23.9,23.9,23.9,23.9,9
20160201|2015-10-13 11:30,13,24.2,24.2,24.2,24.2,7
20160201|2015-10-13 12:00,13,24.3,24.3,24.25,24.25,5
20160201|2015-10-14 03:00,14,24.6,24.6,24.6,24.6,1
20160201|2015-10-14 03:30,14,24.5,24.5,24.5,24.5,1
20160201|2015-10-14 08:00,14,24.4,24.4,24.4,24.4,1
20160201|2015-10-14 09:00,14,24.45,24.55,24.45,24.55,10
20160201|2015-10-14 09:30,14,24.55,24.6,24.5,24.5,45
20160201|2015-10-14 10:30,14,24.65,24.65,24.55,24.55,7
20160201|2015-10-15 02:30,15,24.05,24.05,24.05,24.05,5
20160201|2015-10-15 04:00,15,24,24,24,24,8
20160201|2015-10-15 04:30,15,23.95,23.95,23.95,23.95,3
20160201|2015-10-15 07:30,15,24.05,24.05,24.05,24.05,3
20160201|2015-10-15 09:00,15,24.05,24.05,24.05,24.05,1
20160201|2015-10-15 09:30,15,24.05,24.05,24.05,24.05,2
20160201|2015-10-15 10:00,15,24.1,24.1,24.05,24.05,4
20160201|2015-10-15 10:30,15,24.15,24.15,24.15,24.15,1
20160201|2015-10-15 11:30,15,24,24,24,24,5
20160201|2015-10-15 12:00,15,23.9,23.9,23.9,23.9,5
20160201|2015-10-15 13:00,15,23.8,23.8,23.65,23.65,84
20160201|2015-10-15 13:30,15,23.6,23.6,23.6,23.6,120
20160201|2015-10-15 14:00,15,23.55,23.55,23.55,23.55,2
20160201|2015-10-16 03:00,16,23.7,23.7,23.7,23.7,1
20160201|2015-10-16 03:30,16,23.6,23.6,23.6,23.6,2
20160201|2015-10-16 05:00,16,23.8,23.8,23.8,23.8,2
20160201|2015-10-16 06:00,16,23.95,23.95,23.95,23.95,2
20160201|2015-10-16 07:30,16,23.85,23.85,23.75,23.75,102
20160201|2015-10-16 10:00,16,23.7,23.7,23.7,23.7,487
20160201|2015-10-16 10:30,16,23.8,23.85,23.8,23.8,25
20160201|2015-10-16 12:00,16,23.9,23.9,23.9,23.9,1
20160201|2015-10-16 12:30,16,24,24,24,24,2
20160201|2015-10-16 13:30,16,23.85,23.85,23.85,23.85,1
20160201|2015-10-19 02:00,19,23.4,23.4,23.4,23.4,38
20160201|2015-10-19 03:30,19,23.5,23.5,23.5,23.5,1
20160201|2015-10-19 06:00,19,23.7,23.7,23.7,23.7,1
20160201|2015-10-19 07:00,19,23.85,23.85,23.85,23.85,1
20160201|2015-10-19 08:30,19,23.7,23.7,23.55,23.55,5
20160201|2015-10-19 09:30,19,23.65,23.65,23.5,23.55,9
20160201|2015-10-19 10:00,19,23.45,23.5,23.45,23.5,29
20160201|2015-10-19 11:30,19,23.45,23.45,23.45,23.45,7
20160201|2015-10-19 13:00,19,23.45,23.45,23.45,23.45,2
20160201|2015-10-19 13:30,19,23.35,23.35,23.35,23.35,1
20160201|2015-10-19 14:00,19,23.35,23.35,23.35,23.35,4
20160201|2015-10-20 02:00,20,23,23,23,23,21
20160201|2015-10-20 02:30,20,23.05,23.3,23.05,23.3,17
20160201|2015-10-20 03:00,20,23.35,23.35,23.35,23.35,3
20160201|2015-10-20 04:00,20,23.5,23.5,23.5,23.5,9
20160201|2015-10-20 04:30,20,23.45,23.45,23.45,23.45,1
20160201|2015-10-20 05:00,20,23.55,23.55,23.55,23.55,1
20160201|2015-10-20 08:00,20,23.4,23.4,23.3,23.4,315
20160201|2015-10-20 08:30,20,23.3,23.35,23.3,23.35,50
20160201|2015-10-20 09:00,20,23.35,23.35,23.25,23.25,5
20160201|2015-10-20 09:30,20,23.3,23.3,23.25,23.25,22
20160201|2015-10-20 10:00,20,23.2,23.35,23.2,23.35,21
20160201|2015-10-20 10:30,20,23.3,23.3,23.3,23.3,5
20160201|2015-10-20 11:00,20,23.4,23.4,23.35,23.35,34
20160201|2015-10-20 11:30,20,23.4,23.4,23.35,23.35,40
20160201|2015-10-20 12:30,20,23.4,23.4,23.4,23.4,1
20160201|2015-10-20 13:30,20,23.3,23.3,23.3,23.3,20
20160201|2015-10-20 14:30,20,23.35,23.35,23.35,23.35,30
20160201|2015-10-21 02:30,21,23.35,23.35,23.35,23.35,8
20160201|2015-10-21 08:00,21,23.15,23.15,23.15,23.15,238
20160201|2015-10-21 08:30,21,23.15,23.15,23.15,23.15,502
20160201|2015-10-21 09:00,21,23.45,23.45,23.45,23.45,12
20160201|2015-10-21 09:30,21,23.5,23.5,23.4,23.4,98
20160201|2015-10-21 10:30,21,23.35,23.35,23.35,23.35,150
20160201|2015-10-21 11:00,21,23.4,23.4,23.4,23.4,4
20160201|2015-10-21 12:00,21,23.5,23.5,23.5,23.5,10
20160201|2015-10-21 14:30,21,23.85,23.9,23.8,23.9,7
20160201|2015-10-22 02:00,22,23.4,23.4,23.4,23.4,8
20160201|2015-10-22 02:30,22,23.4,23.4,23.4,23.4,137
20160201|2015-10-22 04:30,22,23.4,23.4,23.35,23.35,100
20160201|2015-10-22 05:30,22,23.25,23.25,23.25,23.25,8
20160201|2015-10-22 06:30,22,23.3,23.3,23.3,23.3,30
20160201|2015-10-22 07:30,22,23.3,23.3,23.15,23.15,106
20160201|2015-10-22 08:00,22,23.2,23.2,23.05,23.05,55
20160201|2015-10-22 08:30,22,23,23.05,23,23,646
20160201|2015-10-22 09:00,22,23,23,22.85,22.85,267
20160201|2015-10-22 09:30,22,22.9,22.9,22.9,22.9,10
20160201|2015-10-22 10:00,22,23,23.05,22.9,23.05,30
20160201|2015-10-22 10:30,22,23.05,23.05,22.95,22.95,68
20160201|2015-10-22 11:30,22,22.95,22.95,22.95,22.95,1
20160201|2015-10-23 02:30,23,22.45,22.55,22.4,22.55,243
20160201|2015-10-23 03:30,23,22.6,22.6,22.55,22.55,16
20160201|2015-10-23 04:00,23,22.55,22.55,22.5,22.5,9
20160201|2015-10-23 04:30,23,22.5,22.5,22.5,22.5,2
20160201|2015-10-23 05:00,23,22.45,22.45,22.4,22.45,14
20160201|2015-10-23 05:30,23,22.5,22.5,22.5,22.5,1
20160201|2015-10-23 06:00,23,22.45,22.45,22.35,22.35,6
20160201|2015-10-23 06:30,23,22.35,22.4,22.35,22.4,6
20160201|2015-10-23 07:00,23,22.45,22.45,22.45,22.45,9
20160201|2015-10-23 07:30,23,22.4,22.4,22.4,22.4,26
20160201|2015-10-23 08:00,23,22.4,22.4,22.4,22.4,49
20160201|2015-10-23 08:30,23,22.4,22.45,22.4,22.45,67
20160201|2015-10-23 09:00,23,22.5,22.65,22.5,22.55,57
20160201|2015-10-23 09:30,23,22.65,22.65,22.65,22.65,9
20160201|2015-10-23 10:30,23,22.7,22.7,22.7,22.7,50
20160201|2015-10-23 11:30,23,22.75,22.8,22.7,22.8,3
20160201|2015-10-23 12:30,23,22.6,22.6,22.6,22.6,2
20160201|2015-10-23 13:00,23,22.55,22.55,22.55,22.55,13
20160201|2015-10-26 03:30,26,23.05,23.05,23,23,40
20160201|2015-10-26 04:30,26,22.9,22.9,22.85,22.85,107
20160201|2015-10-26 05:30,26,22.9,22.9,22.9,22.9,21
20160201|2015-10-26 08:30,26,22.85,22.85,22.85,22.85,21
20160201|2015-10-26 09:00,26,22.95,22.95,22.95,22.95,36
20160201|2015-10-26 10:00,26,22.95,23,22.95,23,27
20160201|2015-10-26 10:30,26,23,23,23,23,15
20160201|2015-10-26 11:30,26,22.95,22.95,22.9,22.9,5
20160201|2015-10-26 12:00,26,22.8,22.8,22.8,22.8,4
20160201|2015-10-26 12:30,26,22.7,22.7,22.65,22.7,10
20160201|2015-10-26 13:00,26,22.85,22.85,22.85,22.85,1
20160201|2015-10-26 15:00,26,23.05,23.05,23.05,23.05,10
20160201|2015-10-27 03:30,27,23.05,23.1,23,23.1,300
20160201|2015-10-27 04:00,27,23.15,23.15,23.1,23.1,53
20160201|2015-10-27 04:30,27,23.1,23.1,23.1,23.1,50
20160201|2015-10-27 05:00,27,23.1,23.15,23.1,23.15,107
20160201|2015-10-27 05:30,27,23.2,23.2,23.2,23.2,12
20160201|2015-10-27 06:00,27,23.25,23.25,23.2,23.2,42
20160201|2015-10-27 06:30,27,23.25,23.25,23.25,23.25,11
20160201|2015-10-27 07:00,27,23.2,23.2,23.2,23.2,2
20160201|2015-10-27 07:30,27,23.25,23.3,23.25,23.3,96
20160201|2015-10-27 08:00,27,23.3,23.3,23.3,23.3,1
20160201|2015-10-27 09:30,27,23.3,23.3,23.25,23.25,99
20160201|2015-10-27 10:00,27,23.25,23.25,23.25,23.25,337
20160201|2015-10-27 10:30,27,23.25,23.3,23.25,23.3,56
20160201|2015-10-27 11:00,27,23.3,23.4,23.3,23.35,418
20160201|2015-10-27 11:30,27,23.35,23.4,23.35,23.4,19
20160201|2015-10-27 12:30,27,23.45,23.45,23.35,23.4,6
20160201|2015-10-27 14:00,27,23.25,23.25,23.2,23.2,2
20160201|2015-10-28 04:30,28,23.05,23.15,23.05,23.15,11
20160201|2015-10-28 05:00,28,23.05,23.05,23.05,23.05,15
20160201|2015-10-28 08:30,28,23.1,23.1,23.1,23.1,5
20160201|2015-10-28 09:30,28,23.1,23.1,23.05,23.05,205
20160201|2015-10-28 10:00,28,23.05,23.05,23.05,23.05,21
20160201|2015-10-28 11:00,28,23.05,23.05,23.05,23.05,5
20160201|2015-10-28 13:00,28,23.1,23.45,23.05,23.4,6
20160201|2015-10-28 14:30,28,22.95,22.95,22.95,22.95,4
20160201|2015-10-28 15:00,28,22.95,23,22.9,22.9,14
20160201|2015-10-29 03:00,29,23.05,23.05,23.05,23.05,200
20160201|2015-10-29 03:30,29,23.05,23.05,23.05,23.05,3
20160201|2015-10-29 04:30,29,23.1,23.1,22.95,22.95,8
20160201|2015-10-29 05:00,29,22.9,22.95,22.9,22.95,4
20160201|2015-10-29 05:30,29,23.05,23.05,23,23,26
20160201|2015-10-29 06:00,29,22.95,23,22.95,23,21
20160201|2015-10-29 07:30,29,23.15,23.15,23.15,23.15,280
20160201|2015-10-29 08:30,29,23.1,23.1,23.1,23.1,78
20160201|2015-10-29 09:30,29,23.15,23.2,23.15,23.2,12
20160201|2015-10-29 10:00,29,23.25,23.25,23.2,23.2,8
20160201|2015-10-29 10:30,29,23.1,23.1,23.1,23.1,3
20160201|2015-10-29 11:00,29,23.1,23.15,23.05,23.15,268
20160201|2015-10-29 14:30,29,23.2,23.25,23.2,23.25,8
20160201|2015-10-30 07:30,30,23.2,23.2,23.2,23.2,2
20160201|2015-10-30 08:00,30,23.3,23.3,23.3,23.3,26
20160201|2015-10-30 08:30,30,23.3,23.3,23.3,23.3,11
20160201|2015-10-30 09:00,30,23.3,23.3,23.3,23.3,1
20160201|2015-10-30 09:30,30,23.25,23.25,23.25,23.25,1
20160201|2015-10-30 11:00,30,23.15,23.2,23.15,23.15,22
20160201|2015-11-02 03:00,2,23.25,23.25,23.25,23.25,101
20160201|2015-11-02 06:00,2,23.05,23.05,23.05,23.05,79
20160201|2015-11-02 07:00,2,23,23,23,23,18
20160201|2015-11-02 07:30,2,23.05,23.05,23.05,23.05,50
20160201|2015-11-02 08:30,2,23,23.05,23,23.05,42
20160201|2015-11-02 09:00,2,23,23,22.95,22.95,30
20160201|2015-11-02 09:30,2,23,23.05,23,23.05,29
20160201|2015-11-02 10:00,2,23.05,23.05,23,23.05,17
20160201|2015-11-02 11:30,2,22.9,22.9,22.9,22.9,13
20160201|2015-11-02 13:00,2,22.8,22.8,22.75,22.8,27
20160201|2015-11-02 13:30,2,22.75,22.75,22.7,22.75,18
20160201|2015-11-02 14:00,2,22.65,22.65,22.65,22.65,4
20160201|2015-11-02 14:30,2,22.65,22.65,22.65,22.65,6
20160201|2015-11-03 02:30,3,22.85,22.85,22.85,22.85,24
20160201|2015-11-03 04:00,3,22.8,22.8,22.8,22.8,2
20160201|2015-11-03 04:30,3,22.85,22.85,22.85,22.85,5
20160201|2015-11-03 05:00,3,22.9,22.9,22.9,22.9,20
20160201|2015-11-03 05:30,3,22.95,22.95,22.95,22.95,11
20160201|2015-11-03 06:00,3,23,23,23,23,205
20160201|2015-11-03 07:30,3,23,23.05,23,23.05,16
20160201|2015-11-03 08:00,3,23.05,23.05,23.05,23.05,8
20160201|2015-11-03 08:30,3,22.95,23,22.95,23,9
20160201|2015-11-03 09:30,3,22.95,22.95,22.95,22.95,31
20160201|2015-11-03 11:00,3,23.05,23.05,23,23,8
20160201|2015-11-03 12:30,3,22.95,22.95,22.9,22.9,11
20160201|2015-11-03 13:00,3,22.85,22.85,22.8,22.8,15
20160201|2015-11-03 13:30,3,22.8,22.8,22.75,22.8,25
20160201|2015-11-04 02:30,4,23,23,23,23,140
20160201|2015-11-04 05:00,4,22.95,22.95,22.95,22.95,10
20160201|2015-11-04 05:30,4,22.95,22.95,22.95,22.95,6
20160201|2015-11-04 06:00,4,23,23,23,23,5
20160201|2015-11-04 06:30,4,23,23,23,23,1
20160201|2015-11-04 08:30,4,23.05,23.2,23.05,23.2,20
20160201|2015-11-04 09:00,4,23.15,23.15,23.15,23.15,2
20160201|2015-11-04 10:00,4,23.25,23.25,23.25,23.25,2
20160201|2015-11-04 12:00,4,23.4,23.4,23.4,23.4,2
20160201|2015-11-04 14:30,4,23.35,23.35,23.35,23.35,1
20160201|2015-11-05 02:30,5,23.5,23.5,23.5,23.5,8
20160201|2015-11-05 04:30,5,23.2,23.25,23.1,23.1,15
20160201|2015-11-05 05:00,5,23.1,23.1,23.1,23.1,2
20160201|2015-11-05 05:30,5,23.15,23.15,23.15,23.15,8
20160201|2015-11-05 06:00,5,23.15,23.15,23.15,23.15,2
20160201|2015-11-05 07:00,5,23.15,23.15,23.15,23.15,1
20160201|2015-11-05 07:30,5,23.15,23.15,23.15,23.15,53
20160201|2015-11-05 09:30,5,23.45,23.45,23.45,23.45,4
20160201|2015-11-06 02:00,6,23.2,23.2,23.2,23.2,9
20160201|2015-11-06 03:00,6,23.3,23.3,23.3,23.3,163
20160201|2015-11-06 04:00,6,23.35,23.35,23.35,23.35,70
20160201|2015-11-06 04:30,6,23.35,23.45,23.35,23.45,151
20160201|2015-11-06 05:00,6,23.45,23.5,23.45,23.5,39
20160201|2015-11-06 05:30,6,23.55,23.55,23.55,23.55,305
20160201|2015-11-06 07:00,6,23.45,23.45,23.4,23.45,539
20160201|2015-11-06 08:00,6,23.3,23.3,23.25,23.25,119
20160201|2015-11-06 08:30,6,23.25,23.4,23.25,23.4,328
20160201|2015-11-06 09:30,6,23.4,23.4,23.25,23.35,611
20160201|2015-11-06 10:00,6,23.35,23.4,23.35,23.4,154
20160201|2015-11-06 10:30,6,23.35,23.35,23.35,23.35,38
20160201|2015-11-06 11:00,6,23.4,23.4,23.4,23.4,1
20160201|2015-11-06 14:00,6,23.25,23.25,23.25,23.25,9
20160201|2015-11-06 14:30,6,23.15,23.15,23.15,23.15,2
20160201|2015-11-09 02:00,9,23.35,23.4,23.35,23.4,358
20160201|2015-11-09 03:00,9,23.45,23.45,23.35,23.35,166
20160201|2015-11-09 04:00,9,23.45,23.45,23.45,23.45,89
20160201|2015-11-09 04:30,9,23.5,23.5,23.45,23.45,101
20160201|2015-11-09 05:00,9,23.45,23.45,23.45,23.45,85
20160201|2015-11-09 05:30,9,23.5,23.5,23.5,23.5,29
20160201|2015-11-09 06:00,9,23.5,23.5,23.5,23.5,15
20160201|2015-11-09 07:00,9,23.45,23.45,23.3,23.3,268
20160201|2015-11-09 07:30,9,23.3,23.3,23.25,23.25,168
20160201|2015-11-09 08:00,9,23.3,23.3,23.3,23.3,45
20160201|2015-11-09 08:30,9,23.3,23.3,23.3,23.3,102
20160201|2015-11-09 09:00,9,23.35,23.55,23.35,23.55,576
20160201|2015-11-09 09:30,9,23.55,23.55,23.4,23.5,236
20160201|2015-11-09 10:00,9,23.5,23.6,23.5,23.6,388
20160201|2015-11-09 10:30,9,23.6,23.7,23.6,23.65,19
20160201|2015-11-09 11:30,9,23.7,23.75,23.7,23.75,2
20160201|2015-11-10 02:00,10,23.55,23.85,23.55,23.85,2
20160201|2015-11-10 02:30,10,23.75,23.75,23.75,23.75,8
20160201|2015-11-10 03:00,10,23.75,23.75,23.75,23.75,11
20160201|2015-11-10 03:30,10,23.75,24,23.75,24,6
20160201|2015-11-10 04:00,10,23.85,23.85,23.85,23.85,1
20160201|2015-11-10 04:30,10,24,24,24,24,4
20160201|2015-11-10 05:00,10,24.05,24.05,24.05,24.05,2
20160201|2015-11-10 05:30,10,24.05,24.05,24.05,24.05,667
20160201|2015-11-10 06:30,10,24.05,24.05,24.05,24.05,62
20160201|2015-11-10 08:00,10,23.9,23.9,23.9,23.9,24
20160201|2015-11-10 08:30,10,23.9,23.95,23.85,23.95,18
20160201|2015-11-10 09:00,10,24,24,23.9,23.9,23
20160201|2015-11-10 09:30,10,23.95,24,23.8,23.8,237
20160201|2015-11-10 10:00,10,23.85,23.85,23.8,23.8,124
20160201|2015-11-10 10:30,10,23.75,23.75,23.75,23.75,8
20160201|2015-11-11 02:00,11,23.5,23.5,23.5,23.5,200
20160201|2015-11-11 02:30,11,23.6,23.6,23.6,23.6,50
20160201|2015-11-11 03:00,11,23.55,23.55,23.55,23.55,395
20160201|2015-11-11 03:30,11,23.45,23.45,23.45,23.45,8
20160201|2015-11-11 05:30,11,23.3,23.3,23.3,23.3,25
20160201|2015-11-11 06:00,11,23.35,23.35,23.3,23.3,23
20160201|2015-11-11 06:30,11,23.25,23.25,23.25,23.25,40
20160201|2015-11-11 07:00,11,23.25,23.25,23.2,23.25,52
20160201|2015-11-11 07:30,11,23.25,23.25,23.25,23.25,7
20160201|2015-11-11 08:30,11,23.3,23.4,23.3,23.4,2
20160201|2015-11-11 09:00,11,23.4,23.4,23.4,23.4,11
20160201|2015-11-11 09:30,11,23.5,23.5,23.4,23.4,13
20160201|2015-11-11 10:00,11,23.4,23.4,23.4,23.4,2
20160201|2015-11-11 12:00,11,23.3,23.35,23.3,23.3,18
20160201|2015-11-11 14:30,11,23.5,23.5,23.5,23.5,1
20160201|2015-11-12 03:00,12,23.45,23.45,23.45,23.45,1
20160201|2015-11-12 03:30,12,23.5,23.5,23.5,23.5,162
20160201|2015-11-12 04:00,12,23.55,23.55,23.55,23.55,250
20160201|2015-11-12 07:00,12,23.75,23.75,23.75,23.75,5
20160201|2015-11-12 08:00,12,23.8,24,23.8,24,147
20160201|2015-11-12 08:30,12,23.95,23.95,23.8,23.8,20
20160201|2015-11-12 09:30,12,23.95,23.95,23.85,23.9,62
20160201|2015-11-12 10:00,12,23.9,23.9,23.85,23.85,159
20160201|2015-11-12 10:30,12,23.9,23.9,23.9,23.9,1
20160201|2015-11-12 11:00,12,24.1,24.1,24.1,24.1,1
20160201|2015-11-12 13:00,12,24.2,24.25,24.2,24.25,9
20160201|2015-11-12 13:30,12,24.25,24.35,24.25,24.35,2
20160201|2015-11-12 14:00,12,24.4,24.4,24.4,24.4,23
20160201|2015-11-13 02:30,13,24.25,24.45,24.25,24.3,260
20160201|2015-11-13 03:00,13,24.4,24.4,24.25,24.35,160
20160201|2015-11-13 04:00,13,24.5,24.5,24.5,24.5,2
20160201|2015-11-13 05:00,13,24.55,24.65,24.55,24.6,42
20160201|2015-11-13 05:30,13,24.65,24.8,24.65,24.7,55
20160201|2015-11-13 06:30,13,24.7,24.7,24.7,24.7,3
20160201|2015-11-13 07:30,13,24.7,24.7,24.7,24.7,2
20160201|2015-11-13 08:00,13,24.65,24.65,24.65,24.65,45
20160201|2015-11-13 08:30,13,24.65,24.75,24.6,24.75,36
20160201|2015-11-13 09:00,13,24.7,25,24.65,24.9,317
20160201|2015-11-13 09:30,13,24.85,24.85,24.8,24.8,220
20160201|2015-11-13 10:00,13,24.6,24.75,24.6,24.65,91
20160201|2015-11-13 10:30,13,24.55,24.55,24.55,24.55,100
20160201|2015-11-13 11:00,13,24.3,24.35,24.3,24.35,32
20160201|2015-11-13 11:30,13,24.4,24.5,24.4,24.45,53
20160201|2015-11-13 14:00,13,24.7,24.8,24.7,24.8,2
20160201|2015-11-13 14:30,13,24.8,24.8,24.8,24.8,4
20160201|2015-11-16 02:00,16,25.1,25.1,25.1,25.1,8
20160201|2015-11-16 02:30,16,25.05,25.05,24.7,24.8,274
20160201|2015-11-16 03:00,16,24.75,24.75,24.55,24.55,11
20160201|2015-11-16 03:30,16,24.7,24.7,24.7,24.7,2
20160201|2015-11-16 04:00,16,24.65,24.65,24.65,24.65,20
20160201|2015-11-16 04:30,16,24.65,24.65,24.65,24.65,33
20160201|2015-11-16 05:00,16,24.75,24.8,24.7,24.8,216
20160201|2015-11-16 05:30,16,24.75,24.75,24.75,24.75,2
20160201|2015-11-16 06:00,16,24.65,24.65,24.65,24.65,32
20160201|2015-11-16 06:30,16,24.6,24.6,24.55,24.55,53
20160201|2015-11-16 07:30,16,24.7,24.8,24.7,24.8,22
20160201|2015-11-16 08:00,16,24.9,24.95,24.8,24.8,15
20160201|2015-11-16 08:30,16,24.65,24.65,24.5,24.65,43
20160201|2015-11-16 09:00,16,24.75,24.85,24.65,24.65,75
20160201|2015-11-16 09:30,16,24.65,24.65,24.65,24.65,1
20160201|2015-11-16 10:00,16,24.75,24.85,24.75,24.8,21
20160201|2015-11-16 10:30,16,24.65,24.65,24.65,24.65,8
20160201|2015-11-16 11:30,16,24.4,24.4,24.3,24.35,26
20160201|2015-11-16 12:00,16,24.25,24.25,24.2,24.2,20
20160201|2015-11-16 14:00,16,23.8,23.8,23.8,23.8,20
20160201|2015-11-16 14:30,16,23.7,23.7,23.7,23.7,5
20160201|2015-11-17 02:00,17,24.3,25.3,23.55,23.85,386
20160201|2015-11-17 02:30,17,23.8,23.85,23.7,23.85,247
20160201|2015-11-17 03:30,17,23.85,23.85,23.8,23.8,52
20160201|2015-11-17 04:00,17,23.85,23.85,23.8,23.8,45
20160201|2015-11-17 04:30,17,23.8,23.85,23.8,23.8,102
20160201|2015-11-17 05:30,17,23.85,23.85,23.75,23.75,385
20160201|2015-11-17 06:00,17,23.75,23.85,23.75,23.85,143
20160201|2015-11-17 06:30,17,23.9,24,23.9,24,213
20160201|2015-11-17 07:30,17,24.05,24.05,24,24,54
20160201|2015-11-17 08:30,17,24.05,24.1,24.05,24.05,11
20160201|2015-11-17 09:00,17,24.1,24.1,24.05,24.05,24
20160201|2015-11-17 09:30,17,23.75,23.8,23.75,23.8,32
20160201|2015-11-17 10:00,17,23.8,23.85,23.75,23.85,320
20160201|2015-11-17 10:30,17,23.8,23.8,23.75,23.75,15
20160201|2015-11-17 12:00,17,24.15,24.15,24.15,24.15,5
20160201|2015-11-17 13:00,17,24.3,24.3,24.3,24.3,5
20160201|2015-11-17 13:30,17,24.35,24.5,24.35,24.35,29
20160201|2015-11-17 14:00,17,24.5,24.6,24.45,24.55,25
20160201|2015-11-17 14:30,17,24.35,24.35,24.15,24.15,7
20160201|2015-11-18 02:30,18,24.15,24.15,24.15,24.15,1
20160201|2015-11-18 07:00,18,24.05,24.05,23.95,23.95,55
20160201|2015-11-18 07:30,18,24,24,23.95,23.95,15
20160201|2015-11-18 08:00,18,23.9,24,23.9,24,14
20160201|2015-11-18 08:30,18,23.95,24.05,23.95,24,6
20160201|2015-11-18 09:00,18,24.1,24.1,24.1,24.1,2
20160201|2015-11-18 09:30,18,24.1,24.15,24.1,24.1,224
20160201|2015-11-18 10:00,18,24.15,24.2,24.1,24.2,24
20160201|2015-11-18 10:30,18,24.2,24.2,24.1,24.1,15
20160201|2015-11-18 12:00,18,24.05,24.05,24,24,2
20160201|2015-11-18 13:00,18,24.1,24.1,23.85,23.9,25
20160201|2015-11-18 13:30,18,23.95,23.95,23.95,23.95,10
20160201|2015-11-18 14:30,18,23.8,23.8,23.75,23.75,9
20160201|2015-11-19 02:00,19,23.55,23.65,23.55,23.65,161
20160201|2015-11-19 02:30,19,23.65,23.7,23.6,23.7,77
20160201|2015-11-19 03:00,19,23.7,23.75,23.7,23.75,127
20160201|2015-11-19 03:30,19,23.75,23.8,23.7,23.7,172
20160201|2015-11-19 04:00,19,23.7,23.7,23.65,23.65,74
20160201|2015-11-19 05:00,19,23.75,23.8,23.75,23.8,30
20160201|2015-11-19 05:30,19,23.75,23.75,23.75,23.75,7
20160201|2015-11-19 06:00,19,23.75,23.75,23.75,23.75,2
20160201|2015-11-19 06:30,19,23.9,23.9,23.9,23.9,22
20160201|2015-11-19 07:00,19,23.95,23.95,23.9,23.9,5
20160201|2015-11-19 07:30,19,23.95,23.95,23.85,23.95,39
20160201|2015-11-19 08:00,19,23.95,23.95,23.95,23.95,9
20160201|2015-11-19 08:30,19,24,24.05,23.9,23.95,145
20160201|2015-11-19 09:00,19,24,24.1,23.95,24.05,109
20160201|2015-11-19 09:30,19,24.05,24.15,24.05,24.15,153
20160201|2015-11-19 10:00,19,24.1,24.1,23.95,23.95,172
20160201|2015-11-19 10:30,19,23.9,24.1,23.9,24.1,34
20160201|2015-11-19 11:00,19,24.1,24.1,24.1,24.1,15
20160201|2015-11-19 13:30,19,24.2,24.2,24.2,24.2,1
20160201|2015-11-19 14:00,19,24.25,24.25,24.25,24.25,5
20160201|2015-11-19 14:30,19,24.1,24.1,24.1,24.1,9
20160201|2015-11-20 02:00,20,23.95,23.95,23.95,23.95,5
20160201|2015-11-20 02:30,20,24.05,24.2,24.05,24.15,28
20160201|2015-11-20 03:00,20,24.2,24.25,24.15,24.2,26
20160201|2015-11-20 03:30,20,24.2,24.2,24.1,24.1,27
20160201|2015-11-20 04:00,20,24.1,24.15,24.1,24.15,56
20160201|2015-11-20 06:00,20,24,24,23.95,23.95,28
20160201|2015-11-20 06:30,20,23.9,23.9,23.9,23.9,35
20160201|2015-11-20 07:00,20,23.85,23.85,23.85,23.85,3
20160201|2015-11-20 07:30,20,23.85,23.85,23.85,23.85,23
20160201|2015-11-20 08:00,20,23.85,23.9,23.8,23.8,96
20160201|2015-11-20 08:30,20,23.8,23.85,23.65,23.75,67
20160201|2015-11-20 09:00,20,23.8,23.8,23.7,23.7,19
20160201|2015-11-20 09:30,20,23.8,23.8,23.7,23.7,27
20160201|2015-11-20 10:00,20,23.8,23.9,23.75,23.8,198
20160201|2015-11-20 10:30,20,23.8,23.85,23.8,23.85,27
20160201|2015-11-20 11:00,20,23.85,23.85,23.8,23.8,9
20160201|2015-11-20 11:30,20,23.8,23.8,23.75,23.75,9
20160201|2015-11-20 13:30,20,23.8,23.8,23.8,23.8,14
20160201|2015-11-20 14:00,20,23.8,23.95,23.8,23.95,7
20160201|2015-11-23 02:00,23,23.9,24,23.9,23.95,29
20160201|2015-11-23 02:30,23,23.95,23.95,23.85,23.85,60
20160201|2015-11-23 03:00,23,23.8,23.85,23.7,23.7,111
20160201|2015-11-23 03:30,23,23.85,23.85,23.8,23.85,18
20160201|2015-11-23 04:00,23,23.8,23.8,23.7,23.75,37
20160201|2015-11-23 04:30,23,23.7,23.75,23.7,23.75,326
20160201|2015-11-23 05:30,23,23.8,23.8,23.7,23.7,189
20160201|2015-11-23 06:00,23,23.65,23.65,23.65,23.65,3
20160201|2015-11-23 07:00,23,23.7,23.7,23.7,23.7,15
20160201|2015-11-23 07:30,23,23.7,23.75,23.7,23.75,17
20160201|2015-11-23 08:00,23,23.7,23.7,23.7,23.7,20
20160201|2015-11-23 08:30,23,23.7,23.8,23.7,23.8,59
20160201|2015-11-23 09:00,23,23.8,23.8,23.65,23.65,42
20160201|2015-11-23 09:30,23,23.6,23.6,23.55,23.55,70
20160201|2015-11-23 10:00,23,23.55,23.55,23.45,23.45,55
20160201|2015-11-23 10:30,23,23.55,23.55,23.35,23.35,18
20160201|2015-11-23 11:00,23,23.35,23.35,23.25,23.25,42
20160201|2015-11-23 11:30,23,23.35,23.35,23.35,23.35,59
20160201|2015-11-23 12:00,23,23.3,23.3,23.25,23.25,26
20160201|2015-11-23 12:30,23,23.35,23.35,23.3,23.3,13
20160201|2015-11-23 13:00,23,23.3,23.55,23.3,23.55,42
20160201|2015-11-23 13:30,23,23.55,23.65,23.55,23.65,12
20160201|2015-11-23 14:00,23,23.4,23.4,23.3,23.3,4
20160201|2015-11-24 02:00,24,23.4,23.65,23.4,23.65,152
20160201|2015-11-24 02:30,24,23.65,23.9,23.6,23.9,60
20160201|2015-11-24 03:00,24,23.95,23.95,23.65,23.65,31
20160201|2015-11-24 03:30,24,23.7,23.7,23.7,23.7,6
20160201|2015-11-24 04:00,24,23.65,23.65,23.65,23.65,5
20160201|2015-11-24 04:30,24,23.6,23.75,23.6,23.75,510
20160201|2015-11-24 05:00,24,23.65,23.65,23.65,23.65,35
20160201|2015-11-24 05:30,24,23.65,23.8,23.65,23.8,647
20160201|2015-11-24 06:00,24,23.75,23.75,23.75,23.75,15
20160201|2015-11-24 06:30,24,23.85,23.95,23.85,23.95,242
20160201|2015-11-24 07:00,24,23.85,24.05,23.85,24,35
20160201|2015-11-24 07:30,24,24,24,24,24,10
20160201|2015-11-24 08:00,24,23.9,23.9,23.85,23.85,20
20160201|2015-11-24 08:30,24,23.85,23.85,23.75,23.75,37
20160201|2015-11-24 09:00,24,23.85,23.85,23.8,23.85,148
20160201|2015-11-24 09:30,24,23.95,24.1,23.95,24.05,623
20160201|2015-11-24 10:00,24,24.15,24.15,23.9,23.9,290
20160201|2015-11-24 10:30,24,23.9,23.9,23.85,23.85,75
20160201|2015-11-24 11:00,24,23.95,23.95,23.95,23.95,1
20160201|2015-11-24 11:30,24,23.95,24,23.95,23.95,56
20160201|2015-11-24 12:00,24,23.95,23.95,23.95,23.95,10
20160201|2015-11-24 13:00,24,23.8,23.8,23.75,23.75,6
20160201|2015-11-24 14:30,24,24,24,24,24,4
20160201|2015-11-25 02:00,25,24.15,24.2,24,24.1,87
20160201|2015-11-25 02:30,25,24.1,24.1,24.1,24.1,3
20160201|2015-11-25 03:00,25,24,24,23.7,23.7,187
20160201|2015-11-25 03:30,25,23.65,23.65,23.65,23.65,74
20160201|2015-11-25 04:00,25,23.65,23.65,23.6,23.6,18
20160201|2015-11-25 04:30,25,23.55,23.55,23.4,23.4,162
20160201|2015-11-25 05:00,25,23.45,23.5,23.45,23.45,46
20160201|2015-11-25 05:30,25,23.5,23.5,23.5,23.5,4
20160201|2015-11-25 06:00,25,23.5,23.55,23.5,23.55,6
20160201|2015-11-25 06:30,25,23.5,23.5,23.5,23.5,28
20160201|2015-11-25 07:00,25,23.5,23.5,23.4,23.4,4
20160201|2015-11-25 07:30,25,23.45,23.45,23.45,23.45,10
20160201|2015-11-25 08:00,25,23.5,23.55,23.5,23.5,170
20160201|2015-11-25 08:30,25,23.55,23.55,23.45,23.45,57
20160201|2015-11-25 09:00,25,23.45,23.45,23.4,23.4,39
20160201|2015-11-25 09:30,25,23.4,23.45,23.35,23.4,700
20160201|2015-11-25 10:00,25,23.4,23.45,23.35,23.45,356
20160201|2015-11-25 10:30,25,23.45,23.45,23.35,23.35,43
20160201|2015-11-25 11:00,25,23.35,23.35,23.35,23.35,7
20160201|2015-11-25 12:00,25,23.4,23.4,23.4,23.4,8
20160201|2015-11-25 14:30,25,23.4,23.4,23.4,23.4,12
20160201|2015-11-26 02:00,26,23.35,23.35,23.3,23.35,57
20160201|2015-11-26 02:30,26,23.3,23.4,23.3,23.4,147
20160201|2015-11-26 03:00,26,23.25,23.25,23.25,23.25,22
20160201|2015-11-26 03:30,26,23.15,23.2,23.15,23.2,82
20160201|2015-11-26 04:00,26,23.15,23.2,23.1,23.2,19
20160201|2015-11-26 04:30,26,23.2,23.2,23.2,23.2,48
20160201|2015-11-26 05:30,26,23.2,23.2,23.2,23.2,150
20160201|2015-11-26 06:00,26,23.15,23.15,23.15,23.15,22
20160201|2015-11-26 08:00,26,23.2,23.2,23.2,23.2,8
20160201|2015-11-26 10:00,26,23.1,23.2,23.1,23.2,111
20160201|2015-11-26 10:30,26,23.1,23.1,23.1,23.1,123
20160201|2015-11-27 02:00,27,23.15,23.35,23.15,23.35,59
20160201|2015-11-27 02:30,27,23.3,23.4,23.3,23.3,7
20160201|2015-11-27 03:00,27,23.3,23.35,23.3,23.3,7
20160201|2015-11-27 03:30,27,23.35,23.35,23.3,23.3,11
20160201|2015-11-27 04:30,27,23.2,23.2,23.2,23.2,4
20160201|2015-11-27 05:00,27,23.25,23.3,23.25,23.25,41
20160201|2015-11-27 05:30,27,23.25,23.45,23.25,23.45,607
20160201|2015-11-27 06:00,27,23.4,23.4,23.35,23.35,165
20160201|2015-11-27 06:30,27,23.35,23.35,23.35,23.35,20
20160201|2015-11-27 07:00,27,23.3,23.3,23.3,23.3,10
20160201|2015-11-27 07:30,27,23.4,23.4,23.4,23.4,21
20160201|2015-11-27 08:00,27,23.4,23.4,23.4,23.4,18
20160201|2015-11-27 08:30,27,23.35,23.45,23.35,23.45,35
20160201|2015-11-27 09:00,27,23.55,23.6,23.55,23.6,171
20160201|2015-11-27 09:30,27,23.7,23.7,23.65,23.7,60
20160201|2015-11-27 10:00,27,23.65,23.65,23.6,23.6,79
20160201|2015-11-27 10:30,27,23.55,23.6,23.55,23.6,8
20160201|2015-11-27 11:00,27,23.6,23.65,23.6,23.65,176
20160201|2015-11-27 11:30,27,23.7,23.7,23.7,23.7,5
20160201|2015-11-30 02:30,30,23.8,23.85,23.8,23.8,22
20160201|2015-11-30 03:00,30,23.7,23.7,23.6,23.6,46
20160201|2015-11-30 03:30,30,23.65,23.7,23.65,23.7,5
20160201|2015-11-30 04:00,30,23.7,23.85,23.7,23.75,47
20160201|2015-11-30 04:30,30,23.75,23.75,23.75,23.75,57
20160201|2015-11-30 05:00,30,23.75,23.75,23.7,23.7,141
20160201|2015-11-30 05:30,30,23.7,23.7,23.65,23.65,53
20160201|2015-11-30 06:30,30,23.65,23.65,23.65,23.65,25
20160201|2015-11-30 07:00,30,23.6,23.6,23.6,23.6,5
20160201|2015-11-30 07:30,30,23.6,23.6,23.6,23.6,59
20160201|2015-11-30 08:30,30,23.65,23.65,23.6,23.6,119
20160201|2015-11-30 09:00,30,23.6,23.65,23.6,23.65,71
20160201|2015-11-30 09:30,30,23.65,23.65,23.6,23.6,22
20160201|2015-11-30 10:00,30,23.7,23.7,23.6,23.7,262
20160201|2015-11-30 10:30,30,23.7,23.75,23.65,23.7,72
20160201|2015-11-30 11:30,30,23.7,23.7,23.6,23.6,84
20160201|2015-11-30 12:00,30,23.6,23.6,23.6,23.6,131
20160201|2015-11-30 13:30,30,23.55,23.55,23.55,23.55,1
20160201|2015-11-30 14:00,30,23.55,23.55,23.55,23.55,2
20160201|2015-11-30 14:30,30,23.6,23.6,23.6,23.6,4
20160201|2015-12-01 02:00,1,23.45,23.45,23.45,23.45,43
20160201|2015-12-01 02:30,1,23.5,23.5,23.5,23.5,34
20160201|2015-12-01 03:00,1,23.55,23.55,23.55,23.55,23
20160201|2015-12-01 03:30,1,23.5,23.5,23.5,23.5,11
20160201|2015-12-01 04:00,1,23.55,23.55,23.45,23.45,12
20160201|2015-12-01 04:30,1,23.45,23.5,23.4,23.4,559
20160201|2015-12-01 05:00,1,23.35,23.35,23.35,23.35,10
20160201|2015-12-01 05:30,1,23.35,23.35,23.3,23.3,94
20160201|2015-12-01 06:00,1,23.35,23.35,23.35,23.35,2
20160201|2015-12-01 07:00,1,23.35,23.4,23.35,23.4,11
20160201|2015-12-01 07:30,1,23.45,23.45,23.45,23.45,17
20160201|2015-12-01 08:00,1,23.45,23.45,23.4,23.45,12
20160201|2015-12-01 08:30,1,23.5,23.5,23.45,23.45,49
20160201|2015-12-01 09:00,1,23.5,23.6,23.45,23.55,55
20160201|2015-12-01 09:30,1,23.55,23.55,23.4,23.4,14
20160201|2015-12-01 10:00,1,23.45,23.55,23.45,23.45,64
20160201|2015-12-01 10:30,1,23.4,23.45,23.4,23.4,27
20160201|2015-12-01 11:00,1,23.45,23.45,23.45,23.45,19
20160201|2015-12-01 14:00,1,23.4,23.4,23.35,23.35,9
20160201|2015-12-01 14:30,1,23.35,23.35,23.35,23.35,5
20160201|2015-12-02 02:00,2,23.25,23.35,23.25,23.35,73
20160201|2015-12-02 02:30,2,23.3,23.4,23.3,23.4,330
20160201|2015-12-02 03:00,2,23.35,23.35,23.3,23.35,43
20160201|2015-12-02 03:30,2,23.35,23.35,23.35,23.35,1
20160201|2015-12-02 04:00,2,23.2,23.25,23.15,23.25,37
20160201|2015-12-02 04:30,2,23.25,23.25,23.15,23.25,512
20160201|2015-12-02 05:00,2,23.2,23.25,23.2,23.25,7
20160201|2015-12-02 05:30,2,23.25,23.25,23.2,23.2,24
20160201|2015-12-02 06:00,2,23.25,23.6,23.2,23.6,711
20160201|2015-12-02 06:30,2,23.5,23.55,23.35,23.35,55
20160201|2015-12-02 07:00,2,23.35,23.35,23.25,23.25,29
20160201|2015-12-02 07:30,2,23.25,23.3,23.25,23.3,32
20160201|2015-12-02 08:00,2,23.3,23.3,23.25,23.25,7
20160201|2015-12-02 08:30,2,23.25,23.25,23.05,23.05,517
20160201|2015-12-02 09:00,2,23.1,23.1,22.9,22.9,351
20160201|2015-12-02 09:30,2,22.95,22.95,22.8,22.85,1394
20160201|2015-12-02 10:00,2,22.9,23,22.85,22.9,1111
20160201|2015-12-02 10:30,2,22.9,22.9,22.75,22.75,100
20160201|2015-12-02 11:00,2,22.75,22.8,22.75,22.8,12
20160201|2015-12-02 11:30,2,22.75,22.9,22.75,22.85,39
20160201|2015-12-02 12:00,2,22.85,22.85,22.85,22.85,94
20160201|2015-12-02 12:30,2,22.85,23,22.85,22.95,30
20160201|2015-12-02 13:00,2,23.2,23.2,23.2,23.2,5
20160201|2015-12-02 13:30,2,23.25,23.4,23.25,23.4,80
20160201|2015-12-02 14:00,2,23.45,23.45,23.25,23.25,13
20160201|2015-12-02 14:30,2,23.3,23.45,23.3,23.4,57
20160201|2015-12-03 02:00,3,23,23.05,22.7,22.7,337
20160201|2015-12-03 02:30,3,22.7,22.8,22.65,22.65,416
20160201|2015-12-03 03:00,3,22.7,22.75,22.7,22.75,199
20160201|2015-12-03 03:30,3,22.7,22.7,22.6,22.6,43
20160201|2015-12-03 04:00,3,22.5,22.5,22.4,22.4,98
20160201|2015-12-03 04:30,3,22.4,22.4,22.35,22.35,38
20160201|2015-12-03 05:00,3,22.35,22.45,22.35,22.45,92
20160201|2015-12-03 05:30,3,22.35,22.45,22.35,22.4,154
20160201|2015-12-03 06:00,3,22.4,22.45,22.4,22.4,167
20160201|2015-12-03 06:30,3,22.4,22.8,22.4,22.6,139
20160201|2015-12-03 07:00,3,22.65,22.85,22.4,22.4,560
20160201|2015-12-03 07:30,3,22.55,23.15,22.55,23.1,346
20160201|2015-12-03 08:00,3,23.1,23.15,22.95,22.95,543
20160201|2015-12-03 08:30,3,23.15,23.45,23.15,23.4,427
20160201|2015-12-03 09:00,3,23.4,23.65,23.35,23.5,1083
20160201|2015-12-03 09:30,3,23.55,23.55,23.3,23.35,688
20160201|2015-12-03 10:00,3,23.4,23.45,23.25,23.3,270
20160201|2015-12-03 10:30,3,23.3,23.55,23.3,23.55,136
20160201|2015-12-03 11:00,3,23.55,23.85,23.55,23.8,56
20160201|2015-12-03 11:30,3,23.8,23.95,23.8,23.85,97
20160201|2015-12-03 12:00,3,24,24.05,23.9,23.9,120
20160201|2015-12-03 12:30,3,24.1,24.1,24.1,24.1,15
20160201|2015-12-03 13:00,3,24.1,24.3,24.1,24.25,106
20160201|2015-12-03 13:30,3,24.3,24.4,24.3,24.4,16
20160201|2015-12-04 02:00,4,23.7,23.8,23.65,23.75,70
20160201|2015-12-04 02:30,4,23.75,23.85,23.7,23.7,277
20160201|2015-12-04 03:00,4,23.7,23.75,23.65,23.7,6
20160201|2015-12-04 04:00,4,23.85,23.9,23.85,23.85,150
20160201|2015-12-04 04:30,4,23.8,23.8,23.75,23.8,161
20160201|2015-12-04 05:00,4,23.8,23.8,23.8,23.8,6
20160201|2015-12-04 05:30,4,23.85,23.85,23.85,23.85,5
20160201|2015-12-04 06:00,4,23.85,23.9,23.85,23.9,105
20160201|2015-12-04 06:30,4,23.95,24,23.95,24,55
20160201|2015-12-04 07:00,4,24,24.1,24,24.1,63
20160201|2015-12-04 07:30,4,23.95,24,23.8,24,21
20160201|2015-12-04 08:00,4,24.05,24.25,24.05,24.1,178
20160201|2015-12-04 08:30,4,24.15,24.2,23.95,24,450
20160201|2015-12-04 09:00,4,24.05,24.1,23.95,23.95,87
20160201|2015-12-04 09:30,4,24,24,23.8,23.8,293
20160201|2015-12-04 10:00,4,23.8,23.8,23.65,23.75,135
20160201|2015-12-04 10:30,4,23.7,23.7,23.6,23.6,87
20160201|2015-12-04 11:00,4,23.6,23.6,23.6,23.6,9
20160201|2015-12-04 12:00,4,23.4,23.45,23.4,23.45,13
20160201|2015-12-04 12:30,4,23.4,23.4,23.4,23.4,12
20160201|2015-12-04 14:00,4,23.2,23.2,23.2,23.2,2
20160201|2015-12-07 02:00,7,23.15,23.2,23.1,23.2,105
20160201|2015-12-07 02:30,7,23.15,23.2,23.05,23.05,97
20160201|2015-12-07 03:00,7,23,23,23,23,65
20160201|2015-12-07 03:30,7,23,23.05,23,23,255
20160201|2015-12-07 04:00,7,23.05,23.1,23.05,23.1,20
20160201|2015-12-07 04:30,7,23.1,23.1,23.05,23.1,53
20160201|2015-12-07 05:00,7,23.05,23.05,23,23,18
20160201|2015-12-07 05:30,7,23.1,23.15,23.1,23.15,183
20160201|2015-12-07 06:00,7,23,23.05,22.95,23.05,61
20160201|2015-12-07 06:30,7,23,23,23,23,3
20160201|2015-12-07 07:00,7,23,23.1,23,23.1,307
20160201|2015-12-07 07:30,7,23.1,23.1,23.1,23.1,39
20160201|2015-12-07 08:00,7,23.1,23.1,23.1,23.1,14
20160201|2015-12-07 08:30,7,23.1,23.3,23.1,23.3,252
20160201|2015-12-07 09:00,7,23.3,23.4,23.3,23.4,6
20160201|2015-12-07 09:30,7,23.4,23.4,23.4,23.4,202
20160201|2015-12-07 10:00,7,23.45,23.45,23.35,23.45,151
20160201|2015-12-07 10:30,7,23.4,23.4,23.2,23.2,66
20160201|2015-12-07 11:30,7,23.35,23.35,23.35,23.35,6
20160201|2015-12-07 12:00,7,23.45,23.45,23.35,23.35,6
20160201|2015-12-07 12:30,7,23.5,23.5,23.5,23.5,1
20160201|2015-12-07 14:00,7,23.4,23.4,23.4,23.4,1
20160201|2015-12-08 02:00,8,23.5,23.5,23.5,23.5,14
20160201|2015-12-08 02:30,8,23.55,23.55,23.4,23.5,73
20160201|2015-12-08 03:00,8,23.5,23.65,23.45,23.65,91
20160201|2015-12-08 03:30,8,23.65,23.8,23.65,23.65,224
20160201|2015-12-08 04:00,8,23.7,23.75,23.65,23.65,46
20160201|2015-12-08 04:30,8,23.65,23.65,23.55,23.55,184
20160201|2015-12-08 05:00,8,23.6,23.65,23.55,23.65,11
20160201|2015-12-08 05:30,8,23.7,23.75,23.7,23.75,23
20160201|2015-12-08 06:00,8,23.8,23.85,23.8,23.8,134
20160201|2015-12-08 06:30,8,23.8,23.85,23.75,23.85,97
20160201|2015-12-08 07:00,8,23.85,23.9,23.85,23.9,116
20160201|2015-12-08 07:30,8,23.95,23.95,23.95,23.95,6
20160201|2015-12-08 08:00,8,23.95,24,23.95,24,100
20160201|2015-12-08 08:30,8,24,24.05,23.9,23.9,64
20160201|2015-12-08 09:00,8,23.95,24.05,23.95,24.05,51
20160201|2015-12-08 09:30,8,24.1,24.1,23.9,23.9,262
20160201|2015-12-08 10:00,8,23.9,24,23.75,23.8,373
20160201|2015-12-08 10:30,8,23.95,24.05,23.95,24.05,46
20160201|2015-12-08 11:00,8,24.05,24.15,24.05,24.15,36
20160201|2015-12-08 11:30,8,24.05,24.05,24.05,24.05,8
20160201|2015-12-08 12:00,8,23.95,24.2,23.95,24.2,9
20160201|2015-12-08 12:30,8,24.15,24.15,24.15,24.15,30
20160201|2015-12-08 13:00,8,24.15,24.15,24.15,24.15,42
20160201|2015-12-09 02:00,9,23.75,23.8,23.75,23.8,10
20160201|2015-12-09 02:30,9,23.8,24,23.8,24,273
20160201|2015-12-09 03:00,9,24,24.35,24,24.3,286
20160201|2015-12-09 03:30,9,24.35,24.35,24.25,24.25,39
20160201|2015-12-09 04:00,9,24.15,24.3,24.15,24.25,116
20160201|2015-12-09 04:30,9,24.3,24.35,24.3,24.35,8
20160201|2015-12-09 05:00,9,24.25,24.25,24.25,24.25,4
20160201|2015-12-09 05:30,9,24.15,24.15,24.15,24.15,10
20160201|2015-12-09 06:30,9,24.2,24.2,24.2,24.2,5
20160201|2015-12-09 07:30,9,24.15,24.25,24.15,24.25,5
20160201|2015-12-09 08:00,9,24.35,24.35,24.25,24.25,5
20160201|2015-12-09 08:30,9,24.25,24.25,24.05,24.15,35
20160201|2015-12-09 09:00,9,24.1,24.1,24,24.05,105
20160201|2015-12-09 09:30,9,24,24.05,24,24.05,1358
20160201|2015-12-09 10:00,9,24.1,24.15,24,24.1,958
20160201|2015-12-09 10:30,9,24.15,24.35,24.15,24.35,7
20160201|2015-12-09 11:00,9,24.55,24.7,24.55,24.7,77
20160201|2015-12-09 11:30,9,24.7,24.85,24.7,24.85,122
20160201|2015-12-09 12:30,9,24.75,24.75,24.6,24.6,7
20160201|2015-12-09 13:00,9,24.55,24.55,24.55,24.55,2
20160201|2015-12-09 13:30,9,24.75,24.75,24.75,24.75,9
20160201|2015-12-10 02:30,10,24.3,24.55,24.3,24.45,32
20160201|2015-12-10 03:00,10,24.35,24.35,24.3,24.3,9
20160201|2015-12-10 03:30,10,24.25,24.45,24.25,24.45,54
20160201|2015-12-10 04:00,10,24.35,24.45,24.35,24.45,10
20160201|2015-12-10 04:30,10,24.4,24.45,24.4,24.45,13
20160201|2015-12-10 05:00,10,24.4,24.5,24.4,24.5,16
20160201|2015-12-10 05:30,10,24.5,24.55,24.45,24.45,13
20160201|2015-12-10 06:00,10,24.5,24.55,24.5,24.55,3
20160201|2015-12-10 06:30,10,24.5,24.55,24.4,24.4,184
20160201|2015-12-10 07:00,10,24.4,24.45,24.4,24.45,61
20160201|2015-12-10 07:30,10,24.55,24.65,24.55,24.65,35
20160201|2015-12-10 08:00,10,24.65,24.65,24.6,24.6,4
20160201|2015-12-10 08:30,10,24.55,24.65,24.5,24.65,4
20160201|2015-12-10 09:00,10,24.65,24.65,24.6,24.6,109
20160201|2015-12-10 09:30,10,24.65,24.65,24.55,24.55,49
20160201|2015-12-10 10:00,10,24.55,24.55,24.45,24.45,244
20160201|2015-12-10 10:30,10,24.45,24.5,24.45,24.45,134
20160201|2015-12-10 11:00,10,24.8,24.8,24.8,24.8,1
20160201|2015-12-10 11:30,10,24.7,24.7,24.5,24.5,49
20160201|2015-12-10 12:00,10,24.5,24.6,24.5,24.6,18
20160201|2015-12-10 12:30,10,24.45,24.45,24.45,24.45,22
20160201|2015-12-10 13:00,10,24.45,24.45,24.45,24.45,1
20160201|2015-12-10 14:00,10,24.5,24.5,24.5,24.5,1
20160201|2015-12-11 02:00,11,24.6,24.6,24.5,24.55,28
20160201|2015-12-11 02:30,11,24.55,24.75,24.55,24.75,132
20160201|2015-12-11 03:00,11,24.75,24.85,24.7,24.75,225
20160201|2015-12-11 03:30,11,24.75,24.75,24.75,24.75,34
20160201|2015-12-11 04:00,11,24.7,24.9,24.7,24.85,47
20160201|2015-12-11 04:30,11,24.85,25.1,24.85,24.95,1080
20160201|2015-12-11 05:00,11,25,25.2,25,25,282
20160201|2015-12-11 05:30,11,25,25.15,25,25.15,173
20160201|2015-12-11 06:00,11,25.1,25.15,25,25.1,89
20160201|2015-12-11 06:30,11,25.2,25.35,25.2,25.35,193
20160201|2015-12-11 07:00,11,25.3,25.3,25.25,25.25,233
20160201|2015-12-11 07:30,11,25.3,25.3,25.2,25.2,150
20160201|2015-12-11 08:00,11,25.2,25.4,25.2,25.3,673
20160201|2015-12-11 08:30,11,25.15,25.25,25.15,25.2,1098
20160201|2015-12-11 09:00,11,25.2,25.2,25.05,25.1,536
20160201|2015-12-11 09:30,11,25.1,25.35,25.1,25.35,197
20160201|2015-12-11 10:00,11,25.3,25.45,25.2,25.35,895
20160201|2015-12-11 10:30,11,25.35,25.45,25.3,25.45,75
20160201|2015-12-11 11:00,11,25.45,25.95,25.45,25.95,60
20160201|2015-12-11 11:30,11,26,26,25.85,25.85,75
20160201|2015-12-11 12:00,11,25.7,25.85,25.65,25.85,48
20160201|2015-12-11 12:30,11,25.9,25.95,25.9,25.9,49
20160201|2015-12-11 13:00,11,25.85,25.85,25.65,25.65,12
20160201|2015-12-11 13:30,11,25.9,25.9,25.85,25.9,23
20160201|2015-12-11 14:00,11,25.95,26.7,25.95,26.7,59
20160201|2015-12-11 14:30,11,26.45,26.45,26.45,26.45,10
20160201|2015-12-14 02:00,14,25.35,25.95,25.35,25.45,667
20160201|2015-12-14 02:30,14,25.5,25.8,25.5,25.8,423
20160201|2015-12-14 03:00,14,25.7,25.7,25.65,25.7,335
20160201|2015-12-14 03:30,14,25.65,25.65,25.5,25.6,390
20160201|2015-12-14 04:00,14,25.6,25.7,25.6,25.7,147
20160201|2015-12-14 04:30,14,25.65,25.65,25.6,25.65,362
20160201|2015-12-14 05:00,14,25.6,25.85,25.6,25.85,165
20160201|2015-12-14 05:30,14,25.85,26.25,25.85,26.05,598
20160201|2015-12-14 06:00,14,26.05,26.4,26.05,26.35,160
20160201|2015-12-14 06:30,14,26.35,26.4,26.25,26.25,215
20160201|2015-12-14 07:00,14,26.25,26.45,26.25,26.45,135
20160201|2015-12-14 07:30,14,26.4,26.4,26.3,26.3,346
20160201|2015-12-14 08:00,14,26.3,26.3,26.25,26.25,17
20160201|2015-12-14 08:30,14,26.3,26.5,26.1,26.5,365
20160201|2015-12-14 09:00,14,26.45,26.85,26.35,26.85,481
20160201|2015-12-14 09:30,14,26.8,26.85,26.75,26.8,270
20160201|2015-12-14 10:00,14,26.8,27.2,26.7,27.1,689
20160201|2015-12-14 10:30,14,27.1,27.2,26.95,26.95,421
20160201|2015-12-14 11:00,14,27,27,26.6,26.6,499
20160201|2015-12-14 11:30,14,26.4,26.75,26.4,26.55,158
20160201|2015-12-14 12:00,14,26.35,26.45,26.3,26.35,118
20160201|2015-12-14 12:30,14,26.55,26.6,26.55,26.6,104
20160201|2015-12-14 13:00,14,26.5,26.65,26.3,26.3,222
20160201|2015-12-14 13:30,14,26.4,26.4,26.4,26.4,7
20160201|2015-12-14 14:30,14,26.05,26.05,26.05,26.05,5
20160201|2015-12-15 02:00,15,26.4,26.5,25.95,26.05,382
20160201|2015-12-15 02:30,15,25.85,25.9,25.8,25.8,79
20160201|2015-12-15 03:00,15,25.75,25.75,25.6,25.6,54
20160201|2015-12-15 03:30,15,25.55,25.55,25.5,25.5,29
20160201|2015-12-15 04:00,15,25.55,25.6,25.5,25.6,234
20160201|2015-12-15 04:30,15,25.6,25.6,25.5,25.5,281
20160201|2015-12-15 05:00,15,25.5,25.55,25.5,25.5,9
20160201|2015-12-15 05:30,15,25.5,25.5,25.4,25.45,396
20160201|2015-12-15 06:00,15,25.45,25.55,25.45,25.55,67
20160201|2015-12-15 06:30,15,25.6,25.6,25.5,25.5,99
20160201|2015-12-15 07:00,15,25.5,25.55,25.5,25.55,29
20160201|2015-12-15 07:30,15,25.6,25.65,25.3,25.3,270
20160201|2015-12-15 08:00,15,25.35,25.35,25.25,25.25,139
20160201|2015-12-15 08:30,15,25.25,25.25,25,25.1,182
20160201|2015-12-15 09:00,15,25.05,25.2,24.95,25.05,450
20160201|2015-12-15 09:30,15,25.15,25.15,25.05,25.05,222
20160201|2015-12-15 10:00,15,25.15,25.3,25.1,25.25,516
20160201|2015-12-15 10:30,15,25.2,25.45,25.15,25.3,373
20160201|2015-12-15 11:30,15,25.35,25.35,25.2,25.2,30
20160201|2015-12-15 13:00,15,24.9,24.95,24.9,24.95,11
20160201|2015-12-15 13:30,15,24.9,24.9,24.9,24.9,3
20160201|2015-12-15 14:00,15,24.9,24.9,24.9,24.9,6
20160201|2015-12-15 14:30,15,24.9,24.9,24.6,24.65,102
20160201|2015-12-16 02:00,16,24.75,25.05,24.7,25.05,22
20160201|2015-12-16 02:30,16,25.05,25.2,25,25.15,130
20160201|2015-12-16 03:00,16,25,25.05,24.95,25,85
20160201|2015-12-16 03:30,16,24.95,25,24.8,24.8,72
20160201|2015-12-16 04:00,16,24.8,24.95,24.8,24.95,498
20160201|2015-12-16 04:30,16,24.9,24.9,24.75,24.75,289
20160201|2015-12-16 05:00,16,24.75,24.85,24.75,24.8,85
20160201|2015-12-16 05:30,16,24.85,24.9,24.7,24.7,205
20160201|2015-12-16 06:00,16,24.7,24.75,24.65,24.75,34
20160201|2015-12-16 06:30,16,24.7,24.8,24.6,24.6,743
20160201|2015-12-16 07:00,16,24.6,24.65,24.3,24.3,345
20160201|2015-12-16 07:30,16,24.3,24.35,24.3,24.3,111
20160201|2015-12-16 08:00,16,24.4,24.4,24.15,24.15,533
20160201|2015-12-16 08:30,16,24.1,24.15,24,24.15,469
20160201|2015-12-16 09:00,16,24.2,24.3,24.15,24.25,431
20160201|2015-12-16 09:30,16,24.3,24.35,24.2,24.25,416
20160201|2015-12-16 10:00,16,24.25,24.4,24.2,24.35,410
20160201|2015-12-16 10:30,16,24.3,24.4,24.25,24.3,126
20160201|2015-12-16 11:00,16,24.25,24.25,24.25,24.25,6
20160201|2015-12-16 11:30,16,24.2,24.2,24.2,24.2,32
20160201|2015-12-16 12:00,16,24.3,24.3,24.3,24.3,13
20160201|2015-12-16 12:30,16,24.25,24.25,24.25,24.25,19
20160201|2015-12-16 13:00,16,24.2,24.2,23.8,24.05,11
20160201|2015-12-16 13:30,16,23.95,23.95,23.55,23.55,2
20160201|2015-12-16 14:00,16,23.55,23.55,23.55,23.55,7
20160201|2015-12-16 14:30,16,23.45,23.45,23.35,23.4,23
20160201|2015-12-17 02:00,17,23.5,23.5,23,23.35,469
20160201|2015-12-17 02:30,17,23.25,23.3,22.95,23,1066
20160201|2015-12-17 03:00,17,23,23.3,23,23.2,420
20160201|2015-12-17 03:30,17,23.2,23.2,23.1,23.15,251
20160201|2015-12-17 04:00,17,23.15,23.35,23.15,23.3,1067
20160201|2015-12-17 04:30,17,23.35,23.45,23.35,23.45,990
20160201|2015-12-17 05:00,17,23.4,23.4,23.2,23.2,153
20160201|2015-12-17 05:30,17,23.2,23.2,23.2,23.2,66
20160201|2015-12-17 06:00,17,23.2,23.3,23.2,23.3,241
20160201|2015-12-17 06:30,17,23.3,23.4,23.3,23.4,18
20160201|2015-12-17 07:00,17,23.35,23.45,23.35,23.45,23
20160201|2015-12-17 07:30,17,23.35,23.4,23.3,23.3,54
20160201|2015-12-17 08:00,17,23.3,23.3,23.3,23.3,4
20160201|2015-12-17 08:30,17,23.3,23.7,23.3,23.55,455
20160201|2015-12-17 09:00,17,23.6,23.85,23.6,23.75,442
20160201|2015-12-17 09:30,17,23.7,24.05,23.65,23.85,527
20160201|2015-12-17 10:00,17,23.85,24.2,23.85,24.15,1143
20160201|2015-12-17 10:30,17,24.2,24.3,23.9,23.95,284
20160201|2015-12-17 11:30,17,24,24.1,24,24,84
20160201|2015-12-17 12:00,17,24,24,23.8,23.8,37
20160201|2015-12-17 13:00,17,23.7,23.8,23.7,23.8,27
20160201|2015-12-17 13:30,17,23.8,23.8,23.8,23.8,4
20160201|2015-12-17 14:00,17,23.9,24.1,23.9,24.1,9
20160201|2015-12-18 02:00,18,24.4,24.55,24.4,24.55,26
20160201|2015-12-18 02:30,18,24.5,24.55,24.4,24.55,274
20160201|2015-12-18 03:00,18,24.5,24.5,24.3,24.4,136
20160201|2015-12-18 03:30,18,24.4,24.4,24.35,24.4,12
20160201|2015-12-18 04:00,18,24.35,24.55,24.35,24.55,123
20160201|2015-12-18 04:30,18,24.55,24.55,24.4,24.4,133
20160201|2015-12-18 05:00,18,24.45,24.45,24.4,24.4,29
20160201|2015-12-18 05:30,18,24.5,24.6,24.45,24.6,34
20160201|2015-12-18 06:00,18,24.6,24.95,24.6,24.95,116
20160201|2015-12-18 06:30,18,24.85,24.85,24.8,24.8,12
20160201|2015-12-18 07:00,18,24.85,24.85,24.65,24.65,11
20160201|2015-12-18 07:30,18,24.65,24.85,24.65,24.75,84
20160201|2015-12-18 08:00,18,24.75,24.75,24.55,24.7,76
20160201|2015-12-18 08:30,18,24.65,24.8,24.65,24.75,123
20160201|2015-12-18 09:00,18,24.7,25,24.7,24.9,52
20160201|2015-12-18 09:30,18,24.9,25.05,24.75,24.75,525
20160201|2015-12-18 10:00,18,24.8,24.85,24.65,24.85,393
20160201|2015-12-18 10:30,18,24.8,24.9,24.7,24.9,280
20160201|2015-12-18 11:00,18,25,25,25,25,5
20160201|2015-12-18 11:30,18,25.1,25.3,25.1,25.3,8
20160201|2015-12-18 12:00,18,25.2,25.2,25.1,25.15,72
20160201|2015-12-18 12:30,18,25.2,25.2,25.2,25.2,5
20160201|2015-12-18 13:00,18,24.95,25,24.95,25,15
20160201|2015-12-18 13:30,18,24.9,24.95,24.9,24.95,3
20160201|2015-12-18 14:00,18,25.15,25.15,25.15,25.15,5
20160201|2015-12-21 02:00,21,25.1,25.1,24.5,24.55,68
20160201|2015-12-21 02:30,21,24.5,24.7,24.45,24.45,66
20160201|2015-12-21 03:00,21,24.4,24.6,24.35,24.6,40
20160201|2015-12-21 03:30,21,24.6,24.6,24.5,24.5,33
20160201|2015-12-21 04:00,21,24.45,24.45,24.4,24.4,16
20160201|2015-12-21 04:30,21,24.45,24.6,24.45,24.6,121
20160201|2015-12-21 05:00,21,24.6,24.8,24.6,24.75,726
20160201|2015-12-21 05:30,21,24.7,24.75,24.7,24.75,41
20160201|2015-12-21 06:00,21,24.75,24.75,24.65,24.7,105
20160201|2015-12-21 06:30,21,24.65,24.9,24.65,24.85,76
20160201|2015-12-21 07:00,21,24.8,24.85,24.75,24.85,137
20160201|2015-12-21 07:30,21,24.8,24.8,24.7,24.75,166
20160201|2015-12-21 08:00,21,24.7,24.7,24.45,24.45,298
20160201|2015-12-21 08:30,21,24.4,24.55,24.4,24.55,272
20160201|2015-12-21 09:00,21,24.5,24.5,24.4,24.45,29
20160201|2015-12-21 09:30,21,24.4,24.55,24.4,24.55,104
20160201|2015-12-21 10:00,21,24.55,24.9,24.55,24.8,196
20160201|2015-12-21 10:30,21,25.05,25.1,25,25.05,105
20160201|2015-12-21 11:00,21,25.1,25.1,25.05,25.05,31
20160201|2015-12-21 11:30,21,25.05,25.05,25.05,25.05,14
20160201|2015-12-21 12:00,21,24.8,24.8,24.8,24.8,61
20160201|2015-12-21 12:30,21,24.7,24.75,24.7,24.75,134
20160201|2015-12-21 13:00,21,24.8,24.9,24.8,24.9,29
20160201|2015-12-21 13:30,21,24.95,24.95,24.95,24.95,3
20160201|2015-12-21 14:00,21,25.1,25.1,25.1,25.1,10
20160201|2015-12-21 14:30,21,24.85,24.9,24.7,24.7,17
20160201|2015-12-22 02:00,22,24.15,24.6,24.15,24.55,414
20160201|2015-12-22 02:30,22,24.55,24.9,24.45,24.6,425
20160201|2015-12-22 03:00,22,24.6,24.75,24.5,24.75,175
20160201|2015-12-22 03:30,22,24.8,25.05,24.75,24.9,228
20160201|2015-12-22 04:00,22,24.85,24.85,24.55,24.55,143
20160201|2015-12-22 04:30,22,24.6,24.65,24.55,24.55,21
20160201|2015-12-22 05:00,22,24.45,24.5,24.4,24.5,79
20160201|2015-12-22 05:30,22,24.4,24.6,24.4,24.55,127
20160201|2015-12-22 06:00,22,24.6,24.7,24.55,24.55,85
20160201|2015-12-22 06:30,22,24.55,24.55,24.4,24.4,18
20160201|2015-12-22 07:00,22,24.4,24.55,24.4,24.55,112
20160201|2015-12-22 07:30,22,24.5,24.5,24.4,24.45,89
20160201|2015-12-22 08:00,22,24.35,24.35,24.2,24.35,108
20160201|2015-12-22 08:30,22,24.35,24.6,24.35,24.45,180
20160201|2015-12-22 09:00,22,24.45,24.5,24.35,24.35,50
20160201|2015-12-22 09:30,22,24.35,24.4,24.3,24.4,30
20160201|2015-12-22 10:00,22,24.35,24.5,24.2,24.2,711
20160201|2015-12-22 10:30,22,24.25,24.3,23.95,23.95,301
20160201|2015-12-22 11:00,22,24.05,24.15,24.05,24.15,71
20160201|2015-12-22 11:30,22,24.05,24.05,24.05,24.05,7
20160201|2015-12-22 12:00,22,23.95,24.05,23.95,24.05,114
20160201|2015-12-22 12:30,22,24,24,23.95,23.95,109
20160201|2015-12-22 13:00,22,23.95,23.95,23.95,23.95,2
20160201|2015-12-22 13:30,22,23.9,23.95,23.9,23.95,9
20160201|2015-12-22 14:00,22,23.9,23.9,23.9,23.9,7
20160201|2015-12-23 02:00,23,23.5,23.5,23.5,23.5,13
20160201|2015-12-23 02:30,23,23.5,23.6,23.45,23.55,68
20160201|2015-12-23 03:00,23,23.6,23.65,23.5,23.55,136
20160201|2015-12-23 03:30,23,23.6,23.6,23.5,23.55,305
20160201|2015-12-23 04:00,23,23.45,23.5,23.45,23.5,14
20160201|2015-12-23 04:30,23,23.5,23.55,23.5,23.55,16
20160201|2015-12-23 05:00,23,23.55,23.55,23.5,23.5,20
20160201|2015-12-23 05:30,23,23.4,23.45,23.4,23.45,41
20160201|2015-12-23 06:00,23,23.45,23.45,23.35,23.4,901
20160201|2015-12-23 07:00,23,23.4,23.45,23.4,23.45,130
20160201|2015-12-23 07:30,23,23.45,23.5,23.45,23.45,38
20160201|2015-12-23 08:00,23,23.45,23.45,23.4,23.45,80
20160201|2015-12-23 08:30,23,23.4,23.45,23.3,23.3,133
20160201|2015-12-23 09:00,23,23.3,23.3,23.2,23.25,171
20160201|2015-12-23 09:30,23,23.25,23.25,23.05,23.1,203
20160201|2015-12-23 10:00,23,23.05,23.3,23.05,23.2,318
20160201|2015-12-23 10:30,23,23.2,23.3,23.2,23.25,37
20160201|2015-12-23 11:30,23,23.3,23.35,23.25,23.35,71
20160201|2015-12-23 12:00,23,23.35,23.4,23.35,23.35,28
20160201|2015-12-23 12:30,23,23.4,23.45,23.2,23.25,195
20160201|2015-12-23 13:00,23,23.25,23.25,23.25,23.25,29
20160201|2015-12-23 14:00,23,23.25,23.25,23.25,23.25,27
20160201|2015-12-23 14:30,23,23.3,23.3,23.3,23.3,7
20160201|2015-12-28 02:00,28,23.5,23.55,23.4,23.5,57
20160201|2015-12-28 02:30,28,23.55,23.6,23.55,23.6,14
20160201|2015-12-28 03:00,28,23.65,23.65,23.55,23.55,9
20160201|2015-12-28 03:30,28,23.6,23.6,23.55,23.6,4
20160201|2015-12-28 04:30,28,23.5,23.55,23.45,23.55,7
20160201|2015-12-28 05:00,28,23.6,23.7,23.6,23.7,4
20160201|2015-12-28 05:30,28,23.7,23.7,23.7,23.7,1
20160201|2015-12-28 06:30,28,23.75,23.75,23.75,23.75,3
20160201|2015-12-28 07:00,28,23.7,23.85,23.7,23.8,14
20160201|2015-12-28 07:30,28,23.85,23.85,23.85,23.85,1
20160201|2015-12-28 08:00,28,23.8,23.8,23.65,23.75,22
20160201|2015-12-28 08:30,28,23.75,23.8,23.7,23.75,19
20160201|2015-12-28 09:00,28,23.8,23.9,23.8,23.9,20
20160201|2015-12-28 09:30,28,23.95,24,23.9,24,53
20160201|2015-12-28 10:00,28,24,24,23.85,23.9,199
20160201|2015-12-28 10:30,28,23.85,23.85,23.6,23.75,174
20160201|2015-12-28 11:00,28,23.75,23.75,23.7,23.7,4
20160201|2015-12-28 11:30,28,23.7,23.7,23.7,23.7,1
20160201|2015-12-28 12:30,28,23.45,23.45,23.45,23.45,5
20160201|2015-12-28 13:00,28,23.45,23.45,23.35,23.35,14
20160201|2015-12-28 14:00,28,23.35,23.35,23.35,23.35,5
20160201|2015-12-29 02:00,29,23.05,23.25,22.85,23.15,143
20160201|2015-12-29 02:30,29,23.15,23.3,23.15,23.3,41
20160201|2015-12-29 03:00,29,23.3,23.3,23.25,23.3,124
20160201|2015-12-29 03:30,29,23.25,23.3,23.15,23.3,1503
20160201|2015-12-29 04:00,29,23.25,23.25,23.15,23.15,305
20160201|2015-12-29 04:30,29,23.15,23.25,23.15,23.25,131
20160201|2015-12-29 05:00,29,23.25,23.35,23.25,23.35,278
20160201|2015-12-29 05:30,29,23.3,23.35,23.3,23.35,79
20160201|2015-12-29 06:00,29,23.35,23.4,23.3,23.3,349
20160201|2015-12-29 07:30,29,23.25,23.25,23.1,23.15,652
20160201|2015-12-29 08:00,29,23.15,23.3,23.15,23.3,149
20160201|2015-12-29 08:30,29,23.25,23.25,23.2,23.2,597
20160201|2015-12-29 09:00,29,23.25,23.4,23.25,23.3,333
20160201|2015-12-29 09:30,29,23.35,23.35,23.3,23.35,20
20160201|2015-12-29 10:00,29,23.25,23.3,23.2,23.2,154
20160201|2015-12-29 10:30,29,23.3,23.35,23.3,23.3,59
20160201|2015-12-29 11:00,29,23.3,23.35,23.3,23.3,147
20160201|2015-12-29 11:30,29,23.3,23.3,23.3,23.3,23
20160201|2015-12-29 12:00,29,23.3,23.3,23.3,23.3,15
20160201|2015-12-29 12:30,29,23.3,23.3,23.3,23.3,5
20160201|2015-12-29 13:00,29,23.3,23.3,23.3,23.3,5
20160201|2015-12-29 14:00,29,23.3,23.3,23.3,23.3,1
20160201|2015-12-29 14:30,29,23.3,23.3,23.3,23.3,13
20160201|2015-12-30 02:00,30,23.15,23.4,23.15,23.4,107
20160201|2015-12-30 02:30,30,23.45,23.45,23.45,23.45,1
20160201|2015-12-30 03:00,30,23.35,23.35,23.35,23.35,11
20160201|2015-12-30 03:30,30,23.35,23.35,23.35,23.35,2
20160201|2015-12-30 04:00,30,23.35,23.4,23.35,23.4,6
20160201|2015-12-30 04:30,30,23.4,23.4,23.35,23.4,30
20160201|2015-12-30 05:00,30,23.4,23.4,23.4,23.4,80
20160201|2015-12-30 05:30,30,23.4,23.4,23.35,23.35,22
20160201|2015-12-30 06:00,30,23.45,23.5,23.45,23.5,10
20160201|2015-12-30 06:30,30,23.45,23.55,23.45,23.55,101
20160201|2015-12-30 07:00,30,23.55,23.6,23.55,23.55,23
20160201|2015-12-30 07:30,30,23.55,23.6,23.55,23.6,33
20160201|2015-12-30 08:00,30,23.55,23.65,23.55,23.6,47
20160201|2015-12-30 08:30,30,23.6,23.75,23.6,23.6,217
20160201|2015-12-30 09:00,30,23.6,23.75,23.6,23.75,200
20160201|2015-12-30 09:30,30,23.7,23.75,23.65,23.75,120
20160201|2015-12-30 10:00,30,23.75,23.75,23.65,23.65,317
20160201|2015-12-30 10:30,30,23.7,23.8,23.7,23.8,130
20160201|2015-12-30 11:00,30,23.75,23.75,23.75,23.75,14
20160201|2015-12-30 13:00,30,23.7,23.7,23.7,23.7,51
20160201|2015-12-30 13:30,30,23.7,23.7,23.7,23.7,9
20160201|2015-12-30 14:30,30,23.75,23.8,23.75,23.8,25
20160201|2016-01-04 02:00,4,25.1,25.45,25.1,25.45,56
20160201|2016-01-04 02:30,4,25.55,25.55,25.05,25.05,275
20160201|2016-01-04 03:00,4,24.9,25.05,24.9,24.95,474
20160201|2016-01-04 03:30,4,24.85,25,24.85,25,390
20160201|2016-01-04 04:00,4,25.1,25.2,24.95,25,157
20160201|2016-01-04 04:30,4,24.95,25.2,24.95,25.15,154
20160201|2016-01-04 05:00,4,25.15,25.3,25.1,25.25,33
20160201|2016-01-04 05:30,4,25.2,25.45,25.2,25.45,155
20160201|2016-01-04 06:00,4,25.5,25.65,25.5,25.55,38
20160201|2016-01-04 06:30,4,25.5,25.5,25.45,25.45,7
20160201|2016-01-04 07:00,4,25.3,25.35,25.3,25.35,238
20160201|2016-01-04 07:30,4,25.3,25.5,25.3,25.5,34
20160201|2016-01-04 08:00,4,25.45,25.5,25.3,25.3,456
20160201|2016-01-04 08:30,4,25.3,25.45,25.2,25.3,518
20160201|2016-01-04 09:00,4,25.3,25.4,25.15,25.35,933
20160201|2016-01-04 09:30,4,25.35,25.4,25.3,25.4,35
20160201|2016-01-04 10:00,4,25.45,25.5,25.25,25.25,1383
20160201|2016-01-04 10:30,4,25.25,25.25,25.1,25.2,241
20160201|2016-01-04 11:00,4,25.25,25.25,25.25,25.25,15
20160201|2016-01-04 11:30,4,25.25,25.25,25.2,25.2,14
20160201|2016-01-04 12:30,4,25.05,25.1,25.05,25.1,86
20160201|2016-01-04 13:00,4,25.2,25.4,25.2,25.4,68
20160201|2016-01-04 14:00,4,25.6,25.6,25.6,25.6,1
20160201|2016-01-04 14:30,4,25.1,25.1,24.85,24.85,27
20160201|2016-01-05 02:00,5,24.6,25,24.55,25,167
20160201|2016-01-05 02:30,5,25,25.2,25,25.2,828
20160201|2016-01-05 03:00,5,25.25,25.65,25.25,25.55,607
20160201|2016-01-05 03:30,5,25.6,25.6,25.4,25.55,127
20160201|2016-01-05 04:00,5,25.65,25.75,25.55,25.75,209
20160201|2016-01-05 04:30,5,25.7,25.7,25.5,25.55,133
20160201|2016-01-05 05:00,5,25.6,25.65,25.5,25.6,139
20160201|2016-01-05 05:30,5,25.55,25.6,25.45,25.45,160
20160201|2016-01-05 06:00,5,25.5,25.55,25.4,25.4,166
20160201|2016-01-05 06:30,5,25.45,25.5,25.2,25.2,244
20160201|2016-01-05 07:00,5,25.25,25.25,25.05,25.1,250
20160201|2016-01-05 07:30,5,25.15,25.15,25,25,48
20160201|2016-01-05 08:00,5,25.05,25.1,24.9,24.9,100
20160201|2016-01-05 08:30,5,24.9,25.35,24.85,25.3,110
20160201|2016-01-05 09:00,5,25.25,25.35,25.2,25.3,33
20160201|2016-01-05 09:30,5,25.3,25.35,25.05,25.05,316
20160201|2016-01-05 10:00,5,25.05,25.2,24.9,25.15,632
20160201|2016-01-05 10:30,5,25.15,25.15,25,25,205
20160201|2016-01-05 11:30,5,25.1,25.1,25.1,25.1,9
20160201|2016-01-05 12:00,5,25.1,25.1,25.1,25.1,1
20160201|2016-01-05 12:30,5,25,25,24.95,24.95,14
20160201|2016-01-05 13:00,5,24.55,24.55,24.55,24.55,10
20160201|2016-01-05 13:30,5,24.65,24.65,24.65,24.65,1
20160201|2016-01-05 14:00,5,24.8,24.8,24.8,24.8,9
20160201|2016-01-06 02:00,6,24.9,25.65,24.9,25.6,155
20160201|2016-01-06 02:30,6,25.55,25.55,25.3,25.3,99
20160201|2016-01-06 03:00,6,25.35,25.5,25.35,25.4,88
20160201|2016-01-06 03:30,6,25.4,25.6,25.4,25.5,242
20160201|2016-01-06 04:00,6,25.55,25.9,25.5,25.9,219
20160201|2016-01-06 04:30,6,25.95,26,25.85,25.95,187
20160201|2016-01-06 05:00,6,26,26.25,26,26.1,432
20160201|2016-01-06 05:30,6,26.05,26.1,26,26,23
20160201|2016-01-06 06:00,6,26,26.05,26,26,5
20160201|2016-01-06 06:30,6,26,26.2,26,26.2,86
20160201|2016-01-06 07:00,6,26.2,26.2,26.05,26.1,393
20160201|2016-01-06 07:30,6,26.1,26.15,26,26,488
20160201|2016-01-06 08:00,6,26.05,26.15,26.05,26.1,282
20160201|2016-01-06 08:30,6,26.05,26.1,25.9,25.95,1532
20160201|2016-01-06 09:00,6,25.95,26,25.65,25.65,538
20160201|2016-01-06 09:30,6,25.7,25.95,25.7,25.7,232
20160201|2016-01-06 10:00,6,25.7,25.75,25.4,25.5,818
20160201|2016-01-06 10:30,6,25.45,25.5,25.45,25.45,120
20160201|2016-01-06 11:00,6,25.55,25.6,25.55,25.6,28
20160201|2016-01-06 11:30,6,25.6,25.6,25.5,25.6,9
20160201|2016-01-06 12:00,6,25.65,25.65,25.65,25.65,5
20160201|2016-01-06 12:30,6,25.7,25.7,25.7,25.7,9
20160201|2016-01-06 13:00,6,25.55,25.55,25.55,25.55,1
20160201|2016-01-06 14:00,6,25.95,25.95,25.95,25.95,52
20160201|2016-01-06 14:30,6,25.45,25.45,25.45,25.45,5
20160201|2016-01-07 02:00,7,26.85,26.9,26.5,26.8,124
20160201|2016-01-07 02:30,7,26.85,27.4,26.85,27.35,1949
20160201|2016-01-07 03:00,7,27.35,27.65,27.3,27.6,597
20160201|2016-01-07 03:30,7,27.55,27.6,27.25,27.35,3108
20160201|2016-01-07 04:00,7,27.35,27.45,27.15,27.45,429
20160201|2016-01-07 04:30,7,27.45,27.45,27.2,27.25,358
20160201|2016-01-07 05:00,7,27.35,27.45,27.35,27.45,358
20160201|2016-01-07 05:30,7,27.5,27.6,27.4,27.6,836
20160201|2016-01-07 06:00,7,27.6,27.65,27.55,27.55,534
20160201|2016-01-07 06:30,7,27.55,27.55,27.45,27.45,31
20160201|2016-01-07 07:00,7,27.5,27.6,27.45,27.5,321
20160201|2016-01-07 07:30,7,27.5,27.5,27.25,27.25,639
20160201|2016-01-07 08:00,7,27.2,27.25,27.05,27.05,61
20160201|2016-01-07 08:30,7,27.1,27.15,26.55,26.8,818
20160201|2016-01-07 09:00,7,26.8,27,26.55,26.55,1888
20160201|2016-01-07 09:30,7,26.4,26.6,26.2,26.3,1234
20160201|2016-01-07 10:00,7,26.35,26.65,26.25,26.55,6279
20160201|2016-01-07 10:30,7,26.55,26.9,26.5,26.9,645
20160201|2016-01-07 11:00,7,26.85,26.9,26.75,26.75,15
20160201|2016-01-07 11:30,7,26.9,26.95,26.9,26.95,40
20160201|2016-01-07 12:00,7,27.05,27.3,27.05,27.3,151
20160201|2016-01-07 12:30,7,27.5,27.65,27.35,27.4,46
20160201|2016-01-07 13:00,7,27.4,27.45,27.4,27.4,58
20160201|2016-01-07 13:30,7,27.4,27.5,27.2,27.2,24
20160201|2016-01-07 14:00,7,27.4,27.4,27.4,27.4,3
20160201|2016-01-07 14:30,7,27.25,27.25,26.9,27.05,16
20160201|2016-01-08 02:00,8,26.45,26.85,26.45,26.55,63
20160201|2016-01-08 02:30,8,26.5,26.5,26,26.15,281
20160201|2016-01-08 03:00,8,26.15,26.4,26.15,26.35,194
20160201|2016-01-08 03:30,8,26.35,26.35,26.15,26.15,195
20160201|2016-01-08 04:00,8,26.2,26.45,26.2,26.4,44
20160201|2016-01-08 04:30,8,26.45,26.65,26.45,26.65,137
20160201|2016-01-08 05:00,8,26.75,26.85,26.7,26.8,91
20160201|2016-01-08 05:30,8,26.85,27.1,26.85,26.95,154
20160201|2016-01-08 06:00,8,26.9,26.9,26.85,26.85,116
20160201|2016-01-08 07:00,8,26.75,26.75,26.55,26.55,52
20160201|2016-01-08 07:30,8,26.4,26.4,26.15,26.35,145
20160201|2016-01-08 08:00,8,26.35,26.55,26.25,26.55,128
20160201|2016-01-08 08:30,8,26.45,26.65,26.35,26.45,565
20160201|2016-01-08 09:00,8,26.45,26.9,26.45,26.7,517
20160201|2016-01-08 09:30,8,26.7,27.25,26.7,27.2,1173
20160201|2016-01-08 10:00,8,27.15,27.3,26.9,27.3,5296
20160201|2016-01-08 10:30,8,27.3,27.4,27.15,27.2,188
20160201|2016-01-08 11:00,8,27.1,27.1,26.85,27.05,54
20160201|2016-01-08 11:30,8,27,27.25,27,27.2,104
20160201|2016-01-08 12:00,8,27.25,27.3,27.25,27.3,14
20160201|2016-01-08 13:00,8,27.2,27.35,27.2,27.35,4
20160201|2016-01-08 13:30,8,27.5,27.5,27.5,27.5,45
20160201|2016-01-08 14:00,8,27.45,27.65,27.45,27.65,31
20160201|2016-01-08 14:30,8,27.7,28,27.65,27.95,352
20160201|2016-01-11 02:00,11,27.65,27.8,27.5,27.5,934
20160201|2016-01-11 02:30,11,27.5,27.6,27.1,27.2,1532
20160201|2016-01-11 03:00,11,27.2,27.55,27.2,27.5,59
20160201|2016-01-11 03:30,11,27.45,27.7,27.45,27.55,124
20160201|2016-01-11 04:00,11,27.6,27.7,27.6,27.7,38
20160201|2016-01-11 04:30,11,27.7,28,27.7,27.9,267
20160201|2016-01-11 05:00,11,27.85,27.95,27.75,27.75,135
20160201|2016-01-11 05:30,11,27.8,27.8,27.65,27.7,92
20160201|2016-01-11 06:00,11,27.75,27.75,27.7,27.7,69
20160201|2016-01-11 06:30,11,27.75,27.85,27.65,27.65,140
20160201|2016-01-11 07:00,11,27.65,27.65,27.3,27.35,239
20160201|2016-01-11 07:30,11,27.4,27.45,27.35,27.4,151
20160201|2016-01-11 08:00,11,27.6,27.6,27.35,27.4,287
20160201|2016-01-11 08:30,11,27.4,27.65,27.35,27.6,1743
20160201|2016-01-11 09:00,11,27.55,27.65,27.45,27.55,468
20160201|2016-01-11 09:30,11,27.5,27.9,27.35,27.85,1176
20160201|2016-01-11 10:00,11,27.9,28.55,27.9,28.2,8859
20160201|2016-01-11 10:30,11,28.2,28.35,27.9,28,659
20160201|2016-01-11 11:00,11,28.05,28.4,28.05,28.4,82
20160201|2016-01-11 11:30,11,28.35,28.5,28.3,28.5,25
20160201|2016-01-11 12:00,11,28.55,28.65,28.5,28.65,180
20160201|2016-01-11 12:30,11,28.7,29.05,28.7,29,123
20160201|2016-01-11 13:00,11,28.95,29,28.3,28.3,104
20160201|2016-01-11 13:30,11,28.25,28.45,28.25,28.45,3
20160201|2016-01-11 14:00,11,28.25,28.25,27.8,27.8,99
20160201|2016-01-11 14:30,11,27.75,27.8,27.05,27.1,131
20160201|2016-01-12 02:00,12,27.5,27.95,27.3,27.45,541
20160201|2016-01-12 02:30,12,27.5,27.75,27.5,27.7,219
20160201|2016-01-12 03:00,12,27.7,27.7,27.45,27.45,117
20160201|2016-01-12 03:30,12,27.4,27.55,27.2,27.2,1158
20160201|2016-01-12 04:00,12,27.15,27.15,27,27.05,641
20160201|2016-01-12 04:30,12,26.95,26.95,26.85,26.85,561
20160201|2016-01-12 05:00,12,26.85,26.85,26.6,26.7,333
20160201|2016-01-12 05:30,12,26.75,26.9,26.75,26.9,473
20160201|2016-01-12 06:00,12,26.95,27.05,26.9,26.95,781
20160201|2016-01-12 06:30,12,27,27,26.8,26.85,41
20160201|2016-01-12 07:00,12,26.8,26.8,26.6,26.65,380
20160201|2016-01-12 07:30,12,26.7,26.8,26.7,26.75,225
20160201|2016-01-12 08:00,12,26.75,26.75,26.65,26.65,140
20160201|2016-01-12 08:30,12,26.65,26.7,26.55,26.65,437
20160201|2016-01-12 09:00,12,26.7,27.15,26.7,27.1,53
20160201|2016-01-12 09:30,12,27.05,27.3,26.95,27.2,256
20160201|2016-01-12 10:00,12,27.2,27.4,27.05,27.35,1881
20160201|2016-01-12 10:30,12,27.35,27.5,27.2,27.2,285
20160201|2016-01-12 11:00,12,27.1,27.45,26.9,27.3,202
20160201|2016-01-12 11:30,12,27.4,27.5,27.25,27.4,542
20160201|2016-01-12 12:00,12,27.35,27.4,27.25,27.4,97
20160201|2016-01-12 12:30,12,27.2,27.2,27.05,27.05,7
20160201|2016-01-12 13:00,12,27.5,27.5,27.45,27.45,3
20160201|2016-01-12 13:30,12,27.25,27.25,26.9,26.9,26
20160201|2016-01-12 14:00,12,26.65,26.7,26.65,26.7,11
20160201|2016-01-12 14:30,12,26.95,26.95,26.6,26.6,24
20160201|2016-01-13 02:00,13,26.2,26.4,25.9,26.35,178
20160201|2016-01-13 02:30,13,26.45,26.45,26,26,211
20160201|2016-01-13 03:00,13,26.1,26.15,25.9,25.9,1750
20160201|2016-01-13 03:30,13,25.95,26,25.85,25.95,403
20160201|2016-01-13 04:00,13,26,26.15,26,26.15,531
20160201|2016-01-13 04:30,13,26.15,26.2,26.15,26.15,20
20160201|2016-01-13 05:00,13,26.25,26.3,26.2,26.3,104
20160201|2016-01-13 05:30,13,26.3,26.35,26.25,26.25,258
20160201|2016-01-13 06:00,13,26.25,26.25,26.2,26.2,639
20160201|2016-01-13 06:30,13,26.2,26.25,26.2,26.25,38
20160201|2016-01-13 07:00,13,26.3,26.3,26.25,26.3,156
20160201|2016-01-13 07:30,13,26.2,26.3,26.15,26.25,295
20160201|2016-01-13 08:00,13,26.3,26.35,26.3,26.3,60
20160201|2016-01-13 08:30,13,26.3,26.5,26.3,26.45,1801
20160201|2016-01-13 09:00,13,26.45,26.8,26.4,26.65,409
20160201|2016-01-13 09:30,13,26.7,27,26.4,26.4,1744
20160201|2016-01-13 10:00,13,26.4,26.65,26.2,26.45,7165
20160201|2016-01-13 10:30,13,26.45,26.75,26.35,26.75,543
20160201|2016-01-13 11:00,13,26.75,26.8,26.65,26.75,191
20160201|2016-01-13 11:30,13,26.85,27,26.85,27,53
20160201|2016-01-13 12:00,13,27.05,27.15,27,27.15,52
20160201|2016-01-13 12:30,13,27,27.45,27,27.45,33
20160201|2016-01-13 13:00,13,27.5,27.75,27.45,27.6,39
20160201|2016-01-13 13:30,13,27.85,28.35,27.85,28.1,86
20160201|2016-01-13 14:00,13,27.8,27.8,27.55,27.55,33
20160201|2016-01-13 14:30,13,27.95,28.05,27.75,28.05,22
20160201|2016-01-14 02:00,14,27.9,28,27.4,27.95,315
20160201|2016-01-14 02:30,14,27.85,28.5,27.6,28.35,712
20160201|2016-01-14 03:00,14,28.35,28.7,28.3,28.4,3590
20160201|2016-01-14 03:30,14,28.35,28.35,27.95,28.2,308
20160201|2016-01-14 04:00,14,28.15,28.35,28.15,28.3,977
20160201|2016-01-14 04:30,14,28.3,28.45,28.3,28.4,507
20160201|2016-01-14 05:00,14,28.5,28.75,28.4,28.6,626
20160201|2016-01-14 05:30,14,28.55,28.55,28.4,28.5,1070
20160201|2016-01-14 06:00,14,28.5,28.5,28.2,28.2,60
20160201|2016-01-14 06:30,14,28.25,28.25,27.9,27.9,1957
20160201|2016-01-14 07:00,14,28,28.15,28,28.1,9
20160201|2016-01-14 07:30,14,27.9,27.9,27.75,27.9,42
20160201|2016-01-14 08:00,14,27.85,27.95,27.75,27.85,96
20160201|2016-01-14 08:30,14,27.9,28.65,27.9,28.6,1411
20160201|2016-01-14 09:00,14,28.6,28.65,27.75,27.75,1084
20160201|2016-01-14 09:30,14,27.75,27.85,27.55,27.85,852
20160201|2016-01-14 10:00,14,27.9,28,27.65,27.8,899
20160201|2016-01-14 10:30,14,27.8,28.05,27.8,27.8,420
20160201|2016-01-14 11:00,14,27.55,27.75,27.55,27.75,101
20160201|2016-01-14 11:30,14,27.75,27.75,27.6,27.6,32
20160201|2016-01-14 12:00,14,27.75,27.75,27.55,27.55,33
20160201|2016-01-14 12:30,14,27.55,27.55,27.5,27.5,24
20160201|2016-01-14 13:00,14,27.6,27.75,27.6,27.7,70
20160201|2016-01-14 13:30,14,27.4,27.5,27.15,27.15,23
20160201|2016-01-14 14:00,14,27.05,27.05,27.05,27.05,30
20160201|2016-01-14 14:30,14,27.55,27.55,27.55,27.55,2
20160201|2016-01-15 02:00,15,28.35,28.8,27.8,28.6,151
20160201|2016-01-15 02:30,15,28.6,28.65,28.25,28.65,393
20160201|2016-01-15 03:00,15,28.65,29.05,28.6,28.85,301
20160201|2016-01-15 03:30,15,28.85,29.1,28.7,29,654
20160201|2016-01-15 04:00,15,29,29.05,28.8,28.9,1302
20160201|2016-01-15 04:30,15,28.95,29.25,28.95,29.1,312
20160201|2016-01-15 05:00,15,29.1,29.35,28.85,29.05,359
20160201|2016-01-15 05:30,15,29.05,29.1,28.75,28.9,589
20160201|2016-01-15 06:00,15,28.95,29,28.75,29,84
20160201|2016-01-15 06:30,15,29,29.1,28.8,28.85,197
20160201|2016-01-15 07:00,15,28.9,29.1,28.9,29,146
20160201|2016-01-15 07:30,15,29,29.9,29,29.45,2764
20160201|2016-01-15 08:00,15,29.45,29.9,29.45,29.9,796
20160201|2016-01-15 08:30,15,29.85,29.9,29.3,29.7,1477
20160201|2016-01-15 09:00,15,29.7,30,29.5,29.7,1604
20160201|2016-01-15 09:30,15,29.7,30,29.4,29.95,685
20160201|2016-01-15 10:00,15,30,30.05,29.85,29.85,1048
20160201|2016-01-15 10:30,15,29.9,30.05,29.75,29.95,953
20160201|2016-01-15 11:00,15,30,30.4,30,30.25,130
20160201|2016-01-15 11:30,15,30.6,30.75,30.25,30.25,27
20160201|2016-01-15 12:00,15,30.15,30.35,30.15,30.35,24
20160201|2016-01-15 12:30,15,30.4,30.4,30.2,30.2,23
20160201|2016-01-15 13:00,15,30.3,30.3,30.1,30.1,33
20160201|2016-01-15 13:30,15,30.45,30.5,29.75,29.75,54
20160201|2016-01-15 14:00,15,29.65,30.1,29.65,29.95,32
20160201|2016-01-15 14:30,15,29.85,29.85,29.85,29.85,10
20160201|2016-01-18 02:00,18,29.55,29.55,28.95,28.95,222
20160201|2016-01-18 02:30,18,28.9,29.3,28.85,29.3,321
20160201|2016-01-18 03:00,18,29.2,29.55,29.2,29.5,905
20160201|2016-01-18 03:30,18,29.55,30.05,29.5,29.65,1596
20160201|2016-01-18 04:00,18,29.65,29.7,29.25,29.6,756
20160201|2016-01-18 04:30,18,29.45,29.6,29.1,29.1,634
20160201|2016-01-18 05:00,18,29.1,29.4,29.1,29.4,404
20160201|2016-01-18 05:30,18,29.45,29.45,29.15,29.35,182
20160201|2016-01-18 06:00,18,29.4,29.55,29.4,29.55,18
20160201|2016-01-18 06:30,18,29.6,29.65,29.4,29.45,29
20160201|2016-01-18 07:00,18,29.55,29.65,29.55,29.55,23
20160201|2016-01-18 07:30,18,29.7,29.7,29.55,29.65,14
20160201|2016-01-18 08:00,18,29.75,29.8,29.65,29.7,180
20160201|2016-01-18 08:30,18,29.7,29.85,29.7,29.75,237
20160201|2016-01-18 09:00,18,29.75,29.9,29.65,29.9,214
20160201|2016-01-18 09:30,18,29.9,29.9,29.55,29.6,1727
20160201|2016-01-18 10:00,18,29.6,29.9,29.55,29.85,1390
20160201|2016-01-18 10:30,18,29.9,29.9,29.75,29.9,82
20160201|2016-01-18 11:00,18,29.7,29.7,29.7,29.7,5
20160201|2016-01-18 12:30,18,29.85,29.9,29.85,29.9,40
20160201|2016-01-18 14:00,18,29.9,29.9,29.9,29.9,5
20160201|2016-01-19 02:00,19,28.3,28.5,28.3,28.5,328
20160201|2016-01-19 02:30,19,28.55,28.8,28.4,28.55,458
20160201|2016-01-19 03:00,19,28.45,29,28.45,28.6,882
20160201|2016-01-19 03:30,19,28.55,28.8,28.45,28.55,100
20160201|2016-01-19 04:00,19,28.55,28.65,28.4,28.65,856
20160201|2016-01-19 04:30,19,28.7,28.7,28.4,28.45,1719
20160201|2016-01-19 05:00,19,28.4,28.45,28.35,28.45,344
20160201|2016-01-19 05:30,19,28.4,28.5,28.3,28.3,728
20160201|2016-01-19 06:00,19,28.3,28.4,28.3,28.4,269
20160201|2016-01-19 06:30,19,28.45,28.45,28.35,28.45,69
20160201|2016-01-19 07:00,19,28.45,28.55,28.4,28.55,243
20160201|2016-01-19 07:30,19,28.55,28.55,28.4,28.5,996
20160201|2016-01-19 08:00,19,28.5,28.7,28.4,28.7,1784
20160201|2016-01-19 08:30,19,28.7,29.15,28.7,29,1858
20160201|2016-01-19 09:00,19,28.85,28.95,28.6,28.6,1073
20160201|2016-01-19 09:30,19,28.6,29.05,28.6,29.05,1593
20160201|2016-01-19 10:00,19,29.05,29.55,29,29.25,8231
20160201|2016-01-19 10:30,19,29.2,29.2,28.9,29.15,763
20160201|2016-01-19 11:00,19,29.15,29.4,29.15,29.4,36
20160201|2016-01-19 11:30,19,29.35,29.5,29.35,29.4,33
20160201|2016-01-19 12:00,19,29.4,29.45,29.3,29.3,25
20160201|2016-01-19 12:30,19,29.4,29.65,29.4,29.65,7
20160201|2016-01-19 13:00,19,29.8,30.05,29.8,29.8,42
20160201|2016-01-19 13:30,19,29.7,30.2,29.7,30.2,23
20160201|2016-01-19 14:00,19,29.95,30,29.95,30,9
20160201|2016-01-19 14:30,19,29.4,29.4,29.1,29.35,32
20160201|2016-01-20 02:00,20,30.4,31.5,30.3,31.4,1383
20160201|2016-01-20 02:30,20,31.4,31.7,31.35,31.55,2703
20160201|2016-01-20 03:00,20,31.55,31.7,31.1,31.1,2191
20160201|2016-01-20 03:30,20,31.1,31.3,30.95,31.05,368
20160201|2016-01-20 04:00,20,31.25,31.4,31.15,31.2,427
20160201|2016-01-20 04:30,20,31.2,31.5,31.2,31.5,570
20160201|2016-01-20 05:00,20,31.5,31.5,31.15,31.15,157
20160201|2016-01-20 05:30,20,31.2,31.3,31.15,31.25,233
20160201|2016-01-20 06:00,20,31.25,31.45,31.2,31.25,205
20160201|2016-01-20 06:30,20,31.3,31.4,31.25,31.3,297
20160201|2016-01-20 07:00,20,31.3,31.3,31,31.1,616
20160201|2016-01-20 07:30,20,31.15,31.15,30.75,30.8,191
20160201|2016-01-20 08:00,20,30.95,31.15,30.7,30.8,642
20160201|2016-01-20 08:30,20,30.8,31.4,30.65,31.4,409
20160201|2016-01-20 09:00,20,31.4,31.55,31.25,31.45,1303
20160201|2016-01-20 09:30,20,31.55,32.2,31.55,32.15,2082
20160201|2016-01-20 10:00,20,32.25,32.25,31.7,31.85,6663
20160201|2016-01-20 10:30,20,31.8,32,31.6,31.9,574
20160201|2016-01-20 11:00,20,31.8,32.1,31.8,32.05,1604
20160201|2016-01-20 11:30,20,32,32.25,31.85,31.9,603
20160201|2016-01-20 12:00,20,31.8,31.95,31.65,31.95,12
20160201|2016-01-20 12:30,20,31.45,31.45,30.95,31.2,43
20160201|2016-01-20 13:00,20,31.45,31.45,31.15,31.15,18
20160201|2016-01-20 13:30,20,31.3,31.3,31,31,6
20160201|2016-01-20 14:00,20,31,31,30,30,27
20160201|2016-01-20 14:30,20,30,30.5,30,30.35,9
20160201|2016-01-21 02:00,21,30.3,30.9,30.3,30.65,602
20160201|2016-01-21 02:30,21,30.65,31.25,30.65,31.25,211
20160201|2016-01-21 03:00,21,31.25,31.4,31,31,411
20160201|2016-01-21 03:30,21,30.95,31.25,30.8,31,292
20160201|2016-01-21 04:00,21,30.9,30.9,30.75,30.8,299
20160201|2016-01-21 04:30,21,30.8,30.95,30.7,30.75,105
20160201|2016-01-21 05:00,21,30.8,31.05,30.75,31.05,161
20160201|2016-01-21 05:30,21,30.95,31.1,30.95,30.95,149
20160201|2016-01-21 06:00,21,30.85,31,30.85,30.9,44
20160201|2016-01-21 06:30,21,30.8,30.8,30.55,30.55,420
20160201|2016-01-21 07:00,21,30.55,30.6,30.05,30.1,1349
20160201|2016-01-21 07:30,21,30.15,30.15,29.3,30.05,3215
20160201|2016-01-21 08:00,21,30,30.25,29.8,30.2,334
20160201|2016-01-21 08:30,21,30.35,31.2,30.1,31,1765
20160201|2016-01-21 09:00,21,31,31,30,30.2,764
20160201|2016-01-21 09:30,21,30.1,30.25,29.85,29.95,1158
20160201|2016-01-21 10:00,21,29.95,30.2,29.55,29.9,3493
20160201|2016-01-21 10:30,21,29.95,30.05,29.75,29.8,470
20160201|2016-01-21 11:00,21,29.6,29.75,29.5,29.75,96
20160201|2016-01-21 11:30,21,29.7,29.8,29.65,29.8,353
20160201|2016-01-21 12:00,21,29.7,29.9,29.45,29.9,188
20160201|2016-01-21 12:30,21,30.05,30.25,29.9,29.9,257
20160201|2016-01-21 13:00,21,30.25,30.5,30.25,30.45,150
20160201|2016-01-21 13:30,21,30.4,30.4,30.2,30.2,125
20160201|2016-01-21 14:00,21,30.2,30.65,30.2,30.5,25
20160201|2016-01-21 14:30,21,30.3,30.4,30.3,30.4,29
20160201|2016-01-22 02:00,22,29.7,29.7,29,29.2,733
20160201|2016-01-22 02:30,22,29.15,29.35,28.7,28.85,1151
20160201|2016-01-22 03:00,22,28.85,28.9,28.6,28.85,1844
20160201|2016-01-22 03:30,22,28.85,29,28.7,28.75,1056
20160201|2016-01-22 04:00,22,28.8,28.8,28.55,28.65,494
20160201|2016-01-22 04:30,22,28.7,28.7,28.45,28.6,132
20160201|2016-01-22 05:00,22,28.5,28.6,28.5,28.6,208
20160201|2016-01-22 05:30,22,28.6,28.6,28.5,28.55,202
20160201|2016-01-22 06:00,22,28.6,28.65,28.45,28.5,444
20160201|2016-01-22 06:30,22,28.5,28.55,28.45,28.55,527
20160201|2016-01-22 07:00,22,28.6,28.75,28.6,28.7,559
20160201|2016-01-22 07:30,22,28.65,28.95,28.6,28.9,181
20160201|2016-01-22 08:00,22,28.8,28.8,28.45,28.55,154
20160201|2016-01-22 08:30,22,28.65,28.7,28.4,28.45,502
20160201|2016-01-22 09:00,22,28.4,28.5,28.25,28.3,555
20160201|2016-01-22 09:30,22,28.3,28.75,28.2,28.75,951
20160201|2016-01-22 10:00,22,28.75,29.15,28.7,28.75,4571
20160201|2016-01-22 10:30,22,28.8,29.3,28.8,29.2,843
20160201|2016-01-22 11:00,22,29.1,29.15,29,29.05,37
20160201|2016-01-22 11:30,22,28.8,28.85,28.75,28.8,49
20160201|2016-01-22 12:00,22,28.8,28.8,28.5,28.55,30
20160201|2016-01-22 12:30,22,28.55,28.65,28.45,28.45,15
20160201|2016-01-22 13:00,22,28.4,28.4,28.35,28.35,17
20160201|2016-01-22 13:30,22,28.55,28.55,28.55,28.55,2
20160201|2016-01-22 14:30,22,28.35,28.35,28.1,28.15,15
20160201|2016-01-25 02:00,25,28.3,28.8,28.3,28.75,630
20160201|2016-01-25 02:30,25,28.7,28.8,28.65,28.65,108
20160201|2016-01-25 03:00,25,28.7,28.9,28.6,28.65,211
20160201|2016-01-25 03:30,25,28.6,28.6,28.35,28.5,43
20160201|2016-01-25 04:00,25,28.45,28.5,28.2,28.2,145
20160201|2016-01-25 04:30,25,28.25,28.4,28.25,28.3,270
20160201|2016-01-25 05:00,25,28.25,28.35,28.2,28.3,123
20160201|2016-01-25 05:30,25,28.3,28.4,28.25,28.3,553
20160201|2016-01-25 06:00,25,28.25,28.35,28.2,28.3,264
20160201|2016-01-25 06:30,25,28.3,28.35,28.3,28.3,6
20160201|2016-01-25 07:00,25,28.3,28.55,28.3,28.55,357
20160201|2016-01-25 07:30,25,28.5,28.75,28.4,28.75,367
20160201|2016-01-25 08:00,25,28.7,28.7,28.45,28.45,256
20160201|2016-01-25 08:30,25,28.5,28.65,28.45,28.45,1288
20160201|2016-01-25 09:00,25,28.5,28.55,28.3,28.45,781
20160201|2016-01-25 09:30,25,28.5,28.65,28.35,28.4,2520
20160201|2016-01-25 10:00,25,28.4,28.55,28.3,28.35,2842
20160201|2016-01-25 10:30,25,28.4,28.45,28.3,28.3,485
20160201|2016-01-25 11:00,25,28.45,28.45,28.4,28.4,41
20160201|2016-01-25 11:30,25,28.4,28.4,28.3,28.3,58
20160201|2016-01-25 12:00,25,28.3,28.3,28.05,28.05,104
20160201|2016-01-25 12:30,25,28.2,28.45,28.2,28.45,63
20160201|2016-01-25 13:00,25,28.45,28.5,28.45,28.5,20
20160201|2016-01-25 13:30,25,28.5,28.6,28.5,28.6,26
20160201|2016-01-25 14:00,25,28.6,28.8,28.6,28.8,29
20160201|2016-01-25 14:30,25,28.9,29.05,28.9,28.9,199
20160201|2016-01-26 02:00,26,29.7,30.05,29.5,30,259
20160201|2016-01-26 02:30,26,29.95,30,29.55,29.6,299
20160201|2016-01-26 03:00,26,29.55,29.65,29.35,29.6,143
20160201|2016-01-26 03:30,26,29.6,29.65,29.25,29.25,57
20160201|2016-01-26 04:00,26,29.25,29.3,29.15,29.15,114
20160201|2016-01-26 04:30,26,29.15,29.2,29.05,29.05,114
20160201|2016-01-26 05:00,26,29.05,29.25,29.05,29.25,89
20160201|2016-01-26 05:30,26,29.1,29.1,28.85,28.9,105
20160201|2016-01-26 06:00,26,28.95,29.05,28.8,28.95,164
20160201|2016-01-26 06:30,26,28.95,29.05,28.95,29,275
20160201|2016-01-26 07:00,26,29,29.05,28.85,28.85,125
20160201|2016-01-26 07:30,26,28.8,28.8,28.75,28.8,107
20160201|2016-01-26 08:00,26,28.75,28.8,28.7,28.75,169
20160201|2016-01-26 08:30,26,28.75,29.05,28.6,29,396
20160201|2016-01-26 09:00,26,28.85,28.85,28.35,28.4,326
20160201|2016-01-26 09:30,26,28.35,28.55,28.1,28.5,1098
20160201|2016-01-26 10:00,26,28.45,28.5,28.1,28.15,613
20160201|2016-01-26 10:30,26,28.2,28.35,28.15,28.25,327
20160201|2016-01-26 11:00,26,28.25,28.25,28,28,37
20160201|2016-01-26 11:30,26,28.1,28.1,28.05,28.1,15
20160201|2016-01-26 12:00,26,28.1,28.15,28.1,28.1,26
20160201|2016-01-26 12:30,26,28.05,28.1,28.05,28.1,7
20160201|2016-01-26 13:00,26,28.05,28.2,28.05,28.2,33
20160201|2016-01-26 13:30,26,28.2,28.3,28.2,28.3,14
20160201|2016-01-26 14:00,26,28.2,28.2,28.15,28.15,8
20160201|2016-01-26 14:30,26,28.05,28.05,27.9,27.9,20
20160201|2016-01-27 02:00,27,28.6,28.7,28.5,28.5,141
20160201|2016-01-27 02:30,27,28.4,28.5,28.25,28.5,222
20160201|2016-01-27 03:00,27,28.5,28.65,28.45,28.65,163
20160201|2016-01-27 03:30,27,28.65,28.9,28.6,28.8,561
20160201|2016-01-27 04:00,27,28.7,28.75,28.6,28.6,161
20160201|2016-01-27 04:30,27,28.55,28.55,28.35,28.45,149
20160201|2016-01-27 05:00,27,28.45,28.55,28.45,28.5,195
20160201|2016-01-27 05:30,27,28.55,28.6,28.55,28.6,264
20160201|2016-01-27 06:00,27,28.55,28.55,28.4,28.45,66
20160201|2016-01-27 06:30,27,28.4,28.4,28.2,28.35,170
20160201|2016-01-27 07:00,27,28.4,28.4,28.15,28.15,123
20160201|2016-01-27 07:30,27,28.2,28.2,28.1,28.1,123
20160201|2016-01-27 08:00,27,28.1,28.1,28,28.05,388
20160201|2016-01-27 08:30,27,28.05,28.2,27.95,28.15,670
20160201|2016-01-27 09:00,27,28.15,28.4,28.15,28.25,663
20160201|2016-01-27 09:30,27,28.25,28.25,27.95,28.2,452
20160201|2016-01-27 10:00,27,28.2,28.3,27.9,27.95,1069
20160201|2016-01-27 10:30,27,27.95,27.95,27.55,27.55,583
20160201|2016-01-27 11:00,27,27.55,27.55,27.35,27.5,146
20160201|2016-01-27 11:30,27,27.6,27.75,27.6,27.75,37
20160201|2016-01-27 12:00,27,27.65,27.75,27.65,27.75,10
20160201|2016-01-27 12:30,27,27.65,27.65,27.65,27.65,9
20160201|2016-01-27 13:00,27,27.5,28.1,27.5,27.75,208
20160201|2016-01-27 13:30,27,28.25,28.35,28.25,28.35,3
20160201|2016-01-27 14:00,27,28.7,28.95,28.5,28.7,102
20160201|2016-01-27 14:30,27,28.65,28.85,28.65,28.7,51
20160201|2016-01-28 02:00,28,28,28.35,27.55,27.65,387
20160201|2016-01-28 02:30,28,27.6,27.75,27.55,27.7,322
20160201|2016-01-28 03:00,28,27.7,28,27.65,27.95,132
20160201|2016-01-28 03:30,28,27.85,27.95,27.75,27.95,89
20160201|2016-01-28 04:00,28,27.9,28.25,27.9,28.25,125
20160201|2016-01-28 04:30,28,28.25,28.35,28.15,28.15,117
20160201|2016-01-28 05:00,28,28.3,28.5,28.3,28.5,382
20160201|2016-01-28 05:30,28,28.4,29.05,28.35,28.9,1241
20160201|2016-01-28 06:00,28,29,29,28.7,28.7,345
20160201|2016-01-28 06:30,28,28.7,28.85,28.65,28.85,132
20160201|2016-01-28 07:00,28,28.6,28.7,28.55,28.55,119
20160201|2016-01-28 07:30,28,28.8,29,28.5,28.5,448
20160201|2016-01-28 08:00,28,28.5,28.5,28.1,28.3,668
20160201|2016-01-28 08:30,28,28.3,28.6,28.25,28.5,377
20160201|2016-01-28 09:00,28,28.45,29.45,28.45,29.4,2030
20160201|2016-01-28 09:30,28,29.4,29.6,29,29,2391
20160201|2016-01-28 10:00,28,28.95,29.1,28.8,29,2555
20160201|2016-01-28 10:30,28,29.05,29.35,29.05,29.3,782
20160201|2016-01-28 11:00,28,29.2,29.2,29,29,118
20160201|2016-01-28 11:30,28,29,29.15,28.85,29.15,698
20160201|2016-01-28 12:00,28,29.05,29.25,28.85,29.25,203
20160201|2016-01-28 13:00,28,28.8,28.8,28.8,28.8,4
20160201|2016-01-28 13:30,28,28.8,28.95,28.8,28.9,130
20160201|2016-01-28 14:00,28,28.7,28.7,28.7,28.7,21
20160201|2016-01-28 14:30,28,28.75,28.75,28.65,28.75,11
20160201|2016-01-29 02:00,29,28.2,28.4,28,28.35,246
20160201|2016-01-29 02:30,29,28.3,28.45,28.2,28.2,302
20160201|2016-01-29 03:00,29,28.2,28.3,28,28.3,518
20160201|2016-01-29 03:30,29,28.25,28.25,28.1,28.2,72
20160201|2016-01-29 04:00,29,28.2,28.5,28.2,28.4,96
20160201|2016-01-29 04:30,29,28.45,28.8,28.45,28.6,501
20160201|2016-01-29 05:00,29,28.55,28.55,28.4,28.5,89
20160201|2016-01-29 05:30,29,28.45,28.5,28.4,28.45,35
20160201|2016-01-29 06:00,29,28.45,28.45,28.2,28.25,448
20160201|2016-01-29 06:30,29,28.25,28.3,28.2,28.3,157
20160201|2016-01-29 07:00,29,28.45,28.5,28.45,28.5,50
20160201|2016-01-29 07:30,29,28.3,28.35,28.2,28.2,174
20160201|2016-01-29 08:00,29,28.2,28.3,28.15,28.2,342
20160201|2016-01-29 08:30,29,28.25,28.3,27.85,27.9,1469
20160201|2016-01-29 09:00,29,27.9,28.05,27.75,28.05,734
20160201|2016-01-29 09:30,29,28.05,28.1,27.9,28,331
20160201|2016-01-29 10:00,29,27.95,28,27.8,27.85,783
20160201|2016-01-29 10:30,29,27.9,27.95,27.7,27.8,638
20160201|2016-01-29 11:00,29,27.75,27.75,27.65,27.65,105
20160201|2016-01-29 11:30,29,27.65,27.65,27.6,27.6,154
20160201|2016-01-29 12:00,29,27.65,27.65,27.65,27.65,5
20160201|2016-01-29 12:30,29,27.65,27.75,27.6,27.75,37
20160201|2016-01-29 13:00,29,27.75,27.75,27.7,27.7,8
20160201|2016-01-29 13:30,29,27.7,27.75,27.65,27.75,37
20160201|2016-01-29 14:00,29,27.75,27.75,27.65,27.65,10
20160201|2016-01-29 14:30,29,27.6,27.6,27.5,27.55,13
20160201|2016-02-01 02:00,1,27.8,27.95,27.6,27.6,534
20160201|2016-02-01 02:30,1,27.55,27.75,27.5,27.5,423
20160201|2016-02-01 03:00,1,27.5,27.85,27.5,27.65,442
20160201|2016-02-01 03:30,1,27.55,27.85,27.55,27.85,49
20160201|2016-02-01 04:00,1,27.85,27.9,27.7,27.7,59
20160201|2016-02-01 04:30,1,27.65,27.7,27.55,27.55,47
20160201|2016-02-01 05:00,1,27.55,27.6,27.35,27.45,64
20160201|2016-02-01 05:30,1,27.5,27.55,27.45,27.55,212
20160201|2016-02-01 06:00,1,27.55,27.9,27.5,27.8,421
20160201|2016-02-01 06:30,1,27.75,27.95,27.75,27.85,55
20160201|2016-02-01 07:00,1,27.85,27.85,27.75,27.8,60
20160201|2016-02-01 07:30,1,27.8,27.95,27.75,27.95,416
20160201|2016-02-01 08:00,1,27.85,27.9,27.75,27.85,216
20160201|2016-02-01 08:30,1,27.8,28.25,27.8,28.2,653
20160201|2016-02-01 09:00,1,28.2,28.45,28.05,28.15,1304
20160201|2016-02-01 09:30,1,28.15,28.15,27.65,27.65,1272
20160201|2016-02-01 10:00,1,27.7,27.75,27.4,27.5,4531
20160201|2016-02-01 10:30,1,27.45,27.5,27.4,27.5,184
20160201|2016-02-01 11:00,1,27.5,27.7,27.5,27.7,21
20160201|2016-02-01 11:30,1,27.7,27.8,27.65,27.7,73
20160201|2016-02-01 12:00,1,27.7,27.7,27.7,27.7,10
20160201|2016-02-01 12:30,1,27.7,27.7,27.7,27.7,9
20160201|2016-02-01 13:00,1,27.5,27.55,27.5,27.55,7
20160201|2016-02-01 14:00,1,27.3,27.35,27.3,27.3,60
20160201|2016-02-01 14:30,1,27.25,27.45,27.2,27.45,16
20160201|2016-02-02 02:00,2,27.95,27.95,27.65,27.95,139
20160201|2016-02-02 02:30,2,28.05,28.35,28,28.35,850
20160201|2016-02-02 03:00,2,28.4,28.4,28.05,28.35,213
20160201|2016-02-02 03:30,2,28.4,28.55,28.35,28.55,720
20160201|2016-02-02 04:00,2,28.6,28.65,28.35,28.6,101
20160201|2016-02-02 04:30,2,28.4,28.45,28.4,28.4,44
20160201|2016-02-02 05:00,2,28.3,28.35,28.2,28.3,34
20160201|2016-02-02 05:30,2,28.25,28.25,28.1,28.1,56
20160201|2016-02-02 06:00,2,28.25,28.25,28,28.05,37
20160201|2016-02-02 06:30,2,28.15,28.2,28.1,28.15,80
20160201|2016-02-02 07:00,2,28.05,28.4,28.05,28.4,162
20160201|2016-02-02 07:30,2,28.3,28.45,28.2,28.4,62
20160201|2016-02-02 08:00,2,28.4,28.45,28.3,28.4,148
20160201|2016-02-02 08:30,2,28.4,29.15,28.4,29,1170
20160201|2016-02-02 09:00,2,29,29.2,28.7,29.05,1450
20160201|2016-02-02 09:30,2,29.1,29.1,28.85,28.95,848
20160201|2016-02-02 10:00,2,29,29,28.8,28.9,970
20160201|2016-02-02 10:30,2,28.9,29,28.7,29,569
20160201|2016-02-02 11:00,2,29,29.1,29,29.1,23
20160201|2016-02-02 11:30,2,29,29,28.95,29,55
20160201|2016-02-02 12:00,2,29,29.05,29,29,36
20160201|2016-02-02 12:30,2,29.05,29.3,29.05,29.3,10
20160201|2016-02-02 13:00,2,29.3,29.3,29.15,29.15,15
20160201|2016-02-02 13:30,2,29.25,29.25,29.05,29.25,6
20160201|2016-02-02 14:00,2,29.35,29.5,29.35,29.45,36
20160201|2016-02-02 14:30,2,29.4,29.45,29.3,29.4,44
20160201|2016-02-03 02:00,3,29.3,29.4,29.1,29.15,527
20160201|2016-02-03 02:30,3,29.25,29.3,29,29.15,521
20160201|2016-02-03 03:00,3,29.2,29.4,29.1,29.4,234
20160201|2016-02-03 03:30,3,29.4,29.8,29.4,29.8,687
20160201|2016-02-03 04:00,3,29.75,30.05,29.75,29.95,3016
20160201|2016-02-03 04:30,3,29.9,29.95,29.75,29.95,607
20160201|2016-02-03 05:00,3,29.95,29.95,29.65,29.65,614
20160201|2016-02-03 05:30,3,29.6,29.65,29.5,29.55,360
20160201|2016-02-03 06:00,3,29.55,29.65,29.35,29.65,257
20160201|2016-02-03 06:30,3,29.65,29.9,29.65,29.8,400
20160201|2016-02-03 07:00,3,29.7,29.75,29.6,29.6,350
20160201|2016-02-03 07:30,3,29.6,29.6,29.2,29.3,232
20160201|2016-02-03 08:00,3,29.3,29.3,29,29.1,214
20160201|2016-02-03 08:30,3,29.15,29.75,29.15,29.6,335
20160201|2016-02-03 09:00,3,29.7,30.55,29.7,30.55,1566
20160201|2016-02-03 09:30,3,30.6,30.95,30,30.1,1821
20160201|2016-02-03 10:00,3,30,30.4,29.95,30,1813
20160201|2016-02-03 10:30,3,30.05,30.1,29.7,29.9,545
20160201|2016-02-03 11:00,3,29.85,30.2,29.85,30.05,8
20160201|2016-02-03 11:30,3,30.05,30.15,30,30,38
20160201|2016-02-03 12:00,3,29.85,30,29.85,30,7
20160201|2016-02-03 12:30,3,30.2,30.4,30.2,30.4,102
20160201|2016-02-03 13:00,3,30.1,30.2,29.55,29.6,86
20160201|2016-02-03 13:30,3,29.55,29.75,29.25,29.4,102
20160201|2016-02-03 14:00,3,29.2,29.5,29.2,29.5,51
20160201|2016-02-03 14:30,3,29.45,29.45,29.3,29.3,29
20160201|2016-02-04 02:00,4,29.15,29.4,28.95,29.1,594
20160201|2016-02-04 02:30,4,29,29.2,28.8,29.15,254
20160201|2016-02-04 03:00,4,29.25,29.6,29.2,29.3,411
20160201|2016-02-04 03:30,4,29.25,29.25,28.85,28.95,205
20160201|2016-02-04 04:00,4,28.85,29.05,28.8,29.05,165
20160201|2016-02-04 04:30,4,29.05,29.25,29,29.1,364
20160201|2016-02-04 05:00,4,29.1,29.25,29.05,29.15,65
20160201|2016-02-04 05:30,4,29.05,29.3,29,29.2,101
20160201|2016-02-04 06:00,4,29.25,29.35,29.15,29.3,115
20160201|2016-02-04 06:30,4,29.4,29.55,29.35,29.55,161
20160201|2016-02-04 07:00,4,29.55,29.9,29.55,29.75,248
20160201|2016-02-04 07:30,4,29.75,30.1,29.75,30.1,618
20160201|2016-02-04 08:00,4,30,30,29.7,29.7,202
20160201|2016-02-04 08:30,4,29.7,30,29.55,29.6,235
20160201|2016-02-04 09:00,4,29.65,29.95,29.3,29.45,523
20160201|2016-02-04 09:30,4,29.3,29.35,29,29.05,1123
20160201|2016-02-04 10:00,4,29.05,29.55,29.05,29.55,747
20160201|2016-02-04 10:30,4,29.55,29.6,29.35,29.5,535
20160201|2016-02-04 11:00,4,29.55,29.55,29.35,29.4,15
20160201|2016-02-04 13:00,4,29.65,29.7,29.6,29.65,35
20160201|2016-02-04 13:30,4,29.7,29.7,29.7,29.7,17
20160201|2016-02-04 14:00,4,29.6,29.6,29.6,29.6,2
20160201|2016-02-04 14:30,4,29.65,29.65,29.4,29.4,7
20160201|2016-02-05 02:00,5,29.35,29.55,29.2,29.4,378
20160201|2016-02-05 02:30,5,29.4,29.65,29.25,29.5,350
20160201|2016-02-05 03:00,5,29.3,29.35,29.2,29.25,68
20160201|2016-02-05 03:30,5,29.2,29.2,29.05,29.1,63
20160201|2016-02-05 04:00,5,29,29,28.95,29,87
20160201|2016-02-05 04:30,5,29.15,29.15,28.95,29,201
20160201|2016-02-05 05:00,5,28.95,29.35,28.95,29.3,48
20160201|2016-02-05 05:30,5,29.35,29.35,29.1,29.15,32
20160201|2016-02-05 06:00,5,29.25,29.25,29.1,29.1,13
20160201|2016-02-05 06:30,5,29.35,29.45,29.15,29.4,150
20160201|2016-02-05 07:00,5,29.35,29.7,29.35,29.45,224
20160201|2016-02-05 07:30,5,29.6,29.9,29.3,29.6,1297
20160201|2016-02-05 08:00,5,29.65,29.7,29,29.35,292
20160201|2016-02-05 08:30,5,29.35,29.7,29.35,29.5,206
20160201|2016-02-05 09:00,5,29.6,29.95,29.5,29.9,1200
20160201|2016-02-05 09:30,5,29.9,29.95,29.65,29.95,217
20160201|2016-02-05 10:00,5,30,30.15,29.9,30,1256
20160201|2016-02-05 10:30,5,30,30.15,29.95,30.05,201
20160201|2016-02-05 11:00,5,29.95,30,29.8,29.8,69
20160201|2016-02-05 11:30,5,29.8,30,29.8,30,86
20160201|2016-02-05 12:00,5,29.95,30.05,29.9,30.05,49
20160201|2016-02-05 12:30,5,30.1,30.3,30.1,30.3,41
20160201|2016-02-05 13:00,5,30.4,30.6,30.3,30.55,167
20160201|2016-02-05 13:30,5,30.6,30.6,30.5,30.5,20
20160201|2016-02-05 14:00,5,30.7,30.7,30.3,30.4,46
20160201|2016-02-05 14:30,5,30.6,30.7,30.45,30.45,34
20160201|2016-02-08 02:00,8,30.3,30.4,29.7,30.05,1122
20160201|2016-02-08 02:30,8,30.05,30.35,30.05,30.25,851
20160201|2016-02-08 03:00,8,30.35,31.15,30.35,31.05,1223
20160201|2016-02-08 03:30,8,31,31.7,30.95,31.6,620
20160201|2016-02-08 04:00,8,31.7,31.7,31.25,31.6,764
20160201|2016-02-08 04:30,8,31.55,31.75,31.3,31.75,439
20160201|2016-02-08 05:00,8,31.75,31.8,31.5,31.55,189
20160201|2016-02-08 05:30,8,31.4,31.65,31.35,31.55,96
20160201|2016-02-08 06:00,8,31.6,31.8,31.55,31.6,261
20160201|2016-02-08 06:30,8,31.7,31.95,31.7,31.9,120
20160201|2016-02-08 07:00,8,31.95,32.1,31.65,31.65,1195
20160201|2016-02-08 07:30,8,31.65,31.65,31.5,31.55,294
20160201|2016-02-08 08:00,8,31.5,31.65,31.4,31.5,307
20160201|2016-02-08 08:30,8,31.6,31.85,31.55,31.7,946
20160201|2016-02-08 09:00,8,31.75,32.1,31.6,32,798
20160201|2016-02-08 09:30,8,31.9,32.05,31.7,32,625
20160201|2016-02-08 10:00,8,32,32.4,31.95,32.2,2696
20160201|2016-02-08 10:30,8,32.15,32.55,32.05,32.05,835
20160201|2016-02-08 11:00,8,32.1,32.2,32,32.2,69
20160201|2016-02-08 11:30,8,32.15,32.15,32.1,32.15,12
20160201|2016-02-08 12:00,8,32.4,32.4,32.4,32.4,3
20160201|2016-02-08 12:30,8,32.4,32.55,32.4,32.55,7
20160201|2016-02-08 13:00,8,32.75,32.8,32.65,32.7,81
20160201|2016-02-08 13:30,8,32.7,32.7,32.45,32.55,155
20160201|2016-02-08 14:00,8,32.6,32.6,32.15,32.15,83
20160201|2016-02-08 14:30,8,32.25,32.25,31.55,31.8,232
20160201|2016-02-09 02:00,9,31.7,32.9,31.65,32.9,2623
20160201|2016-02-09 02:30,9,32.9,33.05,32.25,32.25,2953
20160201|2016-02-09 03:00,9,32.15,32.6,31.9,32.45,975
20160201|2016-02-09 03:30,9,32.6,32.85,32.4,32.85,725
20160201|2016-02-09 04:00,9,32.85,33.05,32.35,32.35,357
20160201|2016-02-09 04:30,9,32.35,32.5,32.2,32.3,510
20160201|2016-02-09 05:00,9,32.3,32.5,32.2,32.5,296
20160201|2016-02-09 05:30,9,32.6,32.9,32.6,32.8,587
20160201|2016-02-09 06:00,9,32.75,33.45,32.65,33.3,761
20160201|2016-02-09 06:30,9,33.2,33.75,33.15,33.6,1543
20160201|2016-02-09 07:00,9,33.55,33.7,33.4,33.6,554
20160201|2016-02-09 07:30,9,33.55,34.1,33.55,34.05,649
20160201|2016-02-09 08:00,9,34.05,34.25,33.8,34.2,1916
20160201|2016-02-09 08:30,9,34.15,34.15,33,33.25,2582
20160201|2016-02-09 09:00,9,33.25,33.4,32.75,33.05,1141
20160201|2016-02-09 09:30,9,33.15,33.8,33.15,33.7,249
20160201|2016-02-09 10:00,9,33.85,33.85,32.45,32.65,1971
20160201|2016-02-09 10:30,9,32.6,33.3,32.55,33.3,506
20160201|2016-02-09 11:00,9,33.2,33.2,33.1,33.1,9
20160201|2016-02-09 11:30,9,33.1,33.1,33.05,33.1,34
20160201|2016-02-09 12:00,9,33.3,33.5,33.3,33.4,46
20160201|2016-02-09 12:30,9,33.4,33.4,33.1,33.1,36
20160201|2016-02-09 13:30,9,33.1,33.1,32.45,32.6,52
20160201|2016-02-09 14:00,9,32.4,32.4,32.2,32.35,41
20160201|2016-02-09 14:30,9,32.6,32.65,32.45,32.6,24
20160201|2016-02-10 02:00,10,32.55,32.6,32.15,32.15,476
20160201|2016-02-10 02:30,10,32.15,32.15,31.5,31.55,1242
20160201|2016-02-10 03:00,10,31.55,31.65,31.35,31.65,697
20160201|2016-02-10 03:30,10,31.5,31.5,31.3,31.4,274
20160201|2016-02-10 04:00,10,31.4,31.45,31.1,31.1,200
20160201|2016-02-10 04:30,10,31.25,31.45,31.25,31.4,191
20160201|2016-02-10 05:00,10,31.4,31.55,31.35,31.45,152
20160201|2016-02-10 05:30,10,31.45,31.55,31.45,31.5,173
20160201|2016-02-10 06:00,10,31.5,31.65,31.5,31.65,767
20160201|2016-02-10 06:30,10,31.55,31.55,31.5,31.5,13
20160201|2016-02-10 07:00,10,31.45,31.55,31.45,31.55,87
20160201|2016-02-10 07:30,10,31.6,31.95,31.35,31.6,508
20160201|2016-02-10 08:00,10,31.4,31.95,31.35,31.95,522
20160201|2016-02-10 08:30,10,31.95,32.25,31.7,31.7,425
20160201|2016-02-10 09:00,10,31.7,31.8,31.4,31.4,697
20160201|2016-02-10 09:30,10,31.25,31.9,31.1,31.9,1109
20160201|2016-02-10 10:00,10,31.85,32.4,31.8,32.4,1465
20160201|2016-02-10 10:30,10,32.35,32.5,32.2,32.4,187
20160201|2016-02-10 11:00,10,32.3,32.4,32.3,32.4,9
20160201|2016-02-10 12:00,10,32.15,32.15,32.05,32.05,10
20160201|2016-02-10 12:30,10,32.25,32.25,32.25,32.25,5
20160201|2016-02-10 13:30,10,32.1,32.1,32.05,32.05,27
20160201|2016-02-10 14:00,10,32.05,32.4,32.05,32.4,10
20160201|2016-02-10 14:30,10,32.6,32.9,32.55,32.85,50
20160201|2016-02-11 02:00,11,33.2,34.7,33.1,34.4,838
20160201|2016-02-11 02:30,11,34.4,35.65,34.3,35.35,2442
20160201|2016-02-11 03:00,11,35.4,36.95,35.35,36.8,2145
20160201|2016-02-11 03:30,11,36.75,36.9,36.4,36.4,1853
20160201|2016-02-11 04:00,11,36.4,36.45,36.15,36.15,1038
20160201|2016-02-11 04:30,11,36.1,36.15,35.4,35.6,918
20160201|2016-02-11 05:00,11,35.6,35.95,35.55,35.55,282
20160201|2016-02-11 05:30,11,35.65,36.95,35.65,36.95,781
20160201|2016-02-11 06:00,11,36.95,37.05,35.85,35.85,1351
20160201|2016-02-11 06:30,11,35.75,36.6,35.65,36.6,939
20160201|2016-02-11 07:00,11,36.5,36.6,36.15,36.2,356
20160201|2016-02-11 07:30,11,36.15,36.4,36.1,36.2,652
20160201|2016-02-11 08:00,11,36.15,36.3,36,36.2,547
20160201|2016-02-11 08:30,11,36.2,36.25,35.6,35.65,680
20160201|2016-02-11 09:00,11,35.65,36.2,35.55,36.2,313
20160201|2016-02-11 09:30,11,36.15,36.5,36.05,36.35,1794
20160201|2016-02-11 10:00,11,36.35,36.9,36.3,36.9,2008
20160201|2016-02-11 10:30,11,36.85,36.9,36.6,36.6,351
20160201|2016-02-11 11:00,11,36.6,36.6,36.35,36.55,138
20160201|2016-02-11 11:30,11,36.8,36.8,36.5,36.5,48
20160201|2016-02-11 12:00,11,36.45,36.45,36.45,36.45,4
20160201|2016-02-11 12:30,11,36.7,36.7,36.7,36.7,3
20160201|2016-02-11 13:00,11,36.95,37.1,36.95,37.05,58
20160201|2016-02-11 13:30,11,37.35,37.4,36.3,36.45,599
20160201|2016-02-11 14:00,11,36.55,36.85,36.55,36.6,178
20160201|2016-02-11 14:30,11,36.7,36.75,36.1,36.75,128
20160201|2016-02-12 02:00,12,35.75,36.3,35.75,36.2,585
20160201|2016-02-12 02:30,12,36.2,36.2,35.55,35.75,811
20160201|2016-02-12 03:00,12,35.75,35.95,35.45,35.65,409
20160201|2016-02-12 03:30,12,35.75,35.9,35.55,35.6,328
20160201|2016-02-12 04:00,12,35.65,35.75,35.35,35.65,589
20160201|2016-02-12 04:30,12,35.7,36,35.6,35.95,525
20160201|2016-02-12 05:00,12,36,36.1,35.9,36.05,185
20160201|2016-02-12 05:30,12,36.05,36.05,35.85,35.95,73
20160201|2016-02-12 06:00,12,35.9,36.1,35.9,36.05,389
20160201|2016-02-12 06:30,12,36.1,36.3,36.05,36.15,190
20160201|2016-02-12 07:00,12,36.3,36.75,36.3,36.4,722
20160201|2016-02-12 07:30,12,36.4,36.4,35.85,36.1,1181
20160201|2016-02-12 08:00,12,36.1,36.1,35.8,35.8,363
20160201|2016-02-12 08:30,12,35.8,36.4,35.65,36.3,576
20160201|2016-02-12 09:00,12,36.3,36.45,35.85,35.9,895
20160201|2016-02-12 09:30,12,35.85,35.85,35.55,35.75,786
20160201|2016-02-12 10:00,12,35.7,35.85,35.35,35.5,2798
20160201|2016-02-12 10:30,12,35.45,35.6,35.35,35.55,900
20160201|2016-02-12 11:00,12,35.6,35.6,35.5,35.55,111
20160201|2016-02-12 11:30,12,35.5,35.5,35.35,35.4,130
20160201|2016-02-12 12:00,12,35.45,35.6,35.45,35.6,53
20160201|2016-02-12 12:30,12,35.6,35.6,35.45,35.45,53
20160201|2016-02-12 13:00,12,35.4,35.4,35.3,35.3,20
20160201|2016-02-12 13:30,12,35.4,35.4,35.4,35.4,8
20160201|2016-02-12 14:00,12,35.35,35.35,35.35,35.35,14
20160201|2016-02-12 14:30,12,35.4,35.45,35.4,35.45,23
20160201|2016-02-15 02:00,15,34.3,34.3,33.5,33.5,1013
20160201|2016-02-15 02:30,15,33.5,33.5,33,33.3,1083
20160201|2016-02-15 03:00,15,33.25,33.25,32.9,32.9,1354
20160201|2016-02-15 03:30,15,32.85,33,32.7,32.75,939
20160201|2016-02-15 04:00,15,32.75,32.75,32.55,32.65,414
20160201|2016-02-15 04:30,15,32.65,32.65,32.4,32.4,271
20160201|2016-02-15 05:00,15,32.4,32.5,32.35,32.5,100
20160201|2016-02-15 05:30,15,32.5,32.55,32.35,32.5,101
20160201|2016-02-15 06:00,15,32.45,32.5,32.4,32.45,195
20160201|2016-02-15 06:30,15,32.45,32.6,32.45,32.6,113
20160201|2016-02-15 07:00,15,32.65,32.65,32.6,32.65,242
20160201|2016-02-15 07:30,15,32.7,32.7,32.65,32.65,68
20160201|2016-02-15 08:00,15,32.7,32.8,32.65,32.8,118
20160201|2016-02-15 08:30,15,32.9,33.05,32.75,32.75,818
20160201|2016-02-15 09:00,15,32.7,32.85,32.7,32.85,44
20160201|2016-02-15 09:30,15,32.85,32.95,32.85,32.9,57
20160201|2016-02-15 10:00,15,32.9,33.05,32.8,33.05,872
20160201|2016-02-15 10:30,15,33.05,33.1,32.85,32.85,118
20160201|2016-02-15 11:00,15,32.85,32.85,32.85,32.85,19
20160201|2016-02-15 12:00,15,33.05,33.65,33.05,33.65,9
20160201|2016-02-16 02:00,16,33,33.1,32.5,32.65,155
20160201|2016-02-16 02:30,16,32.6,32.8,32.3,32.35,1272
20160201|2016-02-16 03:00,16,32.35,33.15,32.35,32.75,526
20160201|2016-02-16 03:30,16,32.65,33.1,32.6,33,441
20160201|2016-02-16 04:00,16,33,33.5,33,33.35,402
20160201|2016-02-16 04:30,16,33.35,33.6,33.35,33.6,173
20160201|2016-02-16 05:00,16,33.35,33.6,33.3,33.45,237
20160201|2016-02-16 05:30,16,33.45,33.6,33.2,33.2,215
20160201|2016-02-16 06:00,16,33.2,33.2,32.95,32.95,287
20160201|2016-02-16 06:30,16,32.9,33.1,32.9,33.1,96
20160201|2016-02-16 07:00,16,33.2,33.4,33.2,33.35,237
20160201|2016-02-16 07:30,16,33.4,33.5,33.35,33.45,392
20160201|2016-02-16 08:00,16,33.4,33.45,33.15,33.2,573
20160201|2016-02-16 08:30,16,33.25,33.4,33,33.4,1062
20160201|2016-02-16 09:00,16,33.45,33.7,33.45,33.65,722
20160201|2016-02-16 09:30,16,33.6,33.75,33.45,33.6,2077
20160201|2016-02-16 10:00,16,33.55,33.8,33.5,33.55,3065
20160201|2016-02-16 10:30,16,33.55,33.55,33.45,33.45,352
20160201|2016-02-16 11:00,16,33.35,33.35,33.1,33.15,486
20160201|2016-02-16 11:30,16,33.15,33.15,33.05,33.05,69
20160201|2016-02-16 12:30,16,33.1,33.15,33.1,33.15,42
20160201|2016-02-16 13:00,16,33.15,33.15,33.15,33.15,19
20160201|2016-02-16 13:30,16,33.2,33.2,33.2,33.2,28
20160201|2016-02-16 14:00,16,33.2,33.25,33.2,33.25,28
20160201|2016-02-16 14:30,16,33.25,33.25,33.25,33.25,18
20160201|2016-02-17 02:00,17,33.25,33.25,32.6,32.6,1270
20160201|2016-02-17 02:30,17,32.7,32.7,32.4,32.4,1045
20160201|2016-02-17 03:00,17,32.4,32.4,32,32,1599
20160201|2016-02-17 03:30,17,31.95,31.95,31.6,31.65,1940
20160201|2016-02-17 04:00,17,31.75,31.75,31.7,31.7,242
20160201|2016-02-17 04:30,17,31.65,32.1,31.65,31.8,75
20160301|2015-07-24 05:30,24,20.9,20.9,20.9,20.9,90
20160301|2015-07-24 08:00,24,20.9,20.9,20.9,20.9,60
20160301|2015-07-24 08:30,24,20.9,20.9,20.85,20.85,64
20160301|2015-07-24 09:00,24,20.85,20.95,20.85,20.95,366
20160301|2015-07-24 09:30,24,20.9,20.9,20.9,20.9,4
20160301|2015-07-24 10:00,24,20.85,20.85,20.85,20.85,1
20160301|2015-07-24 11:00,24,20.95,20.95,20.95,20.95,50
20160301|2015-07-24 11:30,24,20.95,20.95,20.95,20.95,1
20160301|2015-07-24 12:30,24,21.05,21.1,21.05,21.1,78
20160301|2015-07-27 06:00,27,20.95,20.95,20.95,20.95,22
20160301|2015-07-27 08:00,27,21.1,21.1,21.05,21.1,305
20160301|2015-07-27 08:30,27,21.15,21.15,21.15,21.15,5
20160301|2015-07-27 09:30,27,21.25,21.25,21.25,21.25,20
20160301|2015-07-28 08:00,28,21,21,21,21,113
20160301|2015-07-28 08:30,28,21.1,21.1,21.1,21.1,40
20160301|2015-07-29 09:00,29,20.75,20.75,20.75,20.75,20
20160301|2015-07-30 07:30,30,20.85,20.85,20.85,20.85,10
20160301|2015-07-30 08:00,30,20.8,20.8,20.8,20.8,10
20160301|2015-07-31 07:30,31,20.7,20.75,20.7,20.75,114
20160301|2015-07-31 08:00,31,20.7,20.7,20.7,20.7,118
20160301|2015-07-31 10:30,31,20.7,20.7,20.7,20.7,150
20160301|2015-07-31 11:30,31,20.7,20.7,20.7,20.7,50
20160301|2015-08-04 11:30,4,20.55,20.55,20.55,20.55,20
20160301|2015-08-04 12:00,4,20.6,20.6,20.6,20.6,8
20160301|2015-08-04 13:00,4,20.6,20.6,20.6,20.6,42
20160301|2015-08-05 06:00,5,20.55,20.55,20.55,20.55,5
20160301|2015-08-05 06:30,5,20.55,20.55,20.55,20.55,20
20160301|2015-08-05 07:00,5,20.55,20.55,20.55,20.55,20
20160301|2015-08-05 07:30,5,20.55,20.55,20.55,20.55,15
20160301|2015-08-06 04:00,6,20.7,20.7,20.7,20.7,50
20160301|2015-08-06 04:30,6,20.65,20.65,20.65,20.65,70
20160301|2015-08-06 06:30,6,20.6,20.6,20.6,20.6,20
20160301|2015-08-06 07:00,6,20.55,20.55,20.55,20.55,40
20160301|2015-08-06 08:30,6,20.65,20.65,20.65,20.65,20
20160301|2015-08-06 09:00,6,20.6,20.65,20.6,20.65,1530
20160301|2015-08-06 09:30,6,20.6,20.6,20.6,20.6,100
20160301|2015-08-06 10:30,6,20.6,20.8,20.6,20.8,165
20160301|2015-08-07 03:30,7,20.7,20.7,20.7,20.7,15
20160301|2015-08-07 05:00,7,20.7,20.7,20.7,20.7,70
20160301|2015-08-07 05:30,7,20.7,20.75,20.7,20.75,120
20160301|2015-08-07 07:00,7,20.75,20.75,20.75,20.75,20
20160301|2015-08-07 07:30,7,20.7,20.7,20.7,20.7,20
20160301|2015-08-07 08:00,7,20.7,20.7,20.7,20.7,50
20160301|2015-08-07 08:30,7,20.75,20.75,20.7,20.7,480
20160301|2015-08-07 09:00,7,20.7,20.7,20.7,20.7,40
20160301|2015-08-07 09:30,7,20.7,20.75,20.7,20.75,100
20160301|2015-08-10 07:30,10,20.5,20.5,20.5,20.5,20
20160301|2015-08-10 08:00,10,20.45,20.45,20.45,20.45,25
20160301|2015-08-10 10:00,10,20.45,20.45,20.45,20.45,7
20160301|2015-08-11 09:00,11,20.7,20.7,20.7,20.7,3
20160301|2015-08-11 09:30,11,20.6,20.65,20.6,20.65,50
20160301|2015-08-11 10:30,11,20.75,20.75,20.75,20.75,20
20160301|2015-08-12 02:30,12,20.9,20.9,20.9,20.9,100
20160301|2015-08-12 03:30,12,21,21,21,21,1
20160301|2015-08-12 05:30,12,20.95,20.95,20.95,20.95,20
20160301|2015-08-12 10:00,12,20.95,20.95,20.95,20.95,17
20160301|2015-08-13 10:00,13,20.75,20.75,20.75,20.75,12
20160301|2015-08-17 07:30,17,20.6,20.6,20.6,20.6,4
20160301|2015-08-17 08:30,17,20.7,20.7,20.7,20.7,4
20160301|2015-08-17 09:30,17,20.7,20.7,20.7,20.7,4
20160301|2015-08-17 10:00,17,20.7,20.7,20.7,20.7,22
20160301|2015-08-18 05:00,18,20.85,20.85,20.85,20.85,8
20160301|2015-08-18 06:00,18,20.8,20.8,20.8,20.8,100
20160301|2015-08-18 08:00,18,20.7,20.7,20.7,20.7,38
20160301|2015-08-18 08:30,18,20.7,20.7,20.7,20.7,50
20160301|2015-08-18 09:30,18,20.7,20.7,20.7,20.7,68
20160301|2015-08-18 12:30,18,20.7,20.7,20.7,20.7,200
20160301|2015-08-19 04:00,19,20.9,20.9,20.9,20.9,8
20160301|2015-08-19 04:30,19,20.9,20.9,20.9,20.9,28
20160301|2015-08-19 05:00,19,20.85,20.85,20.85,20.85,8
20160301|2015-08-19 08:30,19,20.9,20.9,20.85,20.85,3
20160301|2015-08-19 09:30,19,20.8,20.85,20.8,20.85,6
20160301|2015-08-19 10:00,19,20.85,20.85,20.85,20.85,35
20160301|2015-08-19 13:30,19,20.7,20.75,20.7,20.75,55
20160301|2015-08-19 14:00,19,20.7,20.7,20.7,20.7,1
20160301|2015-08-20 02:30,20,20.9,20.9,20.9,20.9,8
20160301|2015-08-20 04:00,20,21.1,21.1,21.1,21.1,18
20160301|2015-08-20 04:30,20,21.15,21.15,21.15,21.15,45
20160301|2015-08-20 05:00,20,21.15,21.15,21.1,21.15,93
20160301|2015-08-20 05:30,20,21.1,21.1,21,21,29
20160301|2015-08-20 08:30,20,21,21.1,21,21,5
20160301|2015-08-20 09:00,20,21.15,21.2,21.15,21.2,26
20160301|2015-08-20 09:30,20,21.1,21.1,21.1,21.1,20
20160301|2015-08-20 10:30,20,21.05,21.05,20.95,21.05,26
20160301|2015-08-21 03:00,21,21.15,21.15,21.15,21.15,18
20160301|2015-08-21 03:30,21,21.1,21.1,21.1,21.1,33
20160301|2015-08-21 04:30,21,21.2,21.2,21.2,21.2,48
20160301|2015-08-21 05:30,21,21.15,21.2,21.15,21.2,60
20160301|2015-08-21 07:00,21,21.2,21.25,21.2,21.25,37
20160301|2015-08-21 08:30,21,21.3,21.3,21.2,21.2,51
20160301|2015-08-21 09:00,21,21.15,21.15,21.15,21.15,4
20160301|2015-08-21 09:30,21,21.25,21.75,21.25,21.7,972
20160301|2015-08-21 10:00,21,21.6,21.65,21.6,21.65,48
20160301|2015-08-21 13:30,21,21.35,21.35,21.35,21.35,1
20160301|2015-08-21 14:30,21,21.65,21.65,21.65,21.65,2
20160301|2015-08-24 03:30,24,22.25,22.25,22.25,22.25,6
20160301|2015-08-24 05:00,24,22.1,22.15,22.1,22.15,10
20160301|2015-08-24 05:30,24,22.4,22.4,22.4,22.4,3
20160301|2015-08-24 07:00,24,22.65,22.85,22.65,22.75,22
20160301|2015-08-24 07:30,24,22.65,23.35,22.65,23.35,19
20160301|2015-08-24 08:00,24,23.4,23.85,23.4,23.65,59
20160301|2015-08-24 08:30,24,23.8,23.85,23.35,23.85,60
20160301|2015-08-24 09:00,24,23.4,23.4,23.2,23.2,17
20160301|2015-08-24 09:30,24,23.25,23.25,22.9,22.9,117
20160301|2015-08-24 10:00,24,22.95,23.1,22.95,23.05,47
20160301|2015-08-24 10:30,24,23.05,23.05,23.05,23.05,6
20160301|2015-08-24 14:30,24,23.35,23.35,23.35,23.35,9
20160301|2015-08-25 03:00,25,22.65,22.65,22.6,22.6,773
20160301|2015-08-25 03:30,25,22.55,22.55,22.55,22.55,4
20160301|2015-08-25 04:00,25,22.5,22.5,22.45,22.5,30
20160301|2015-08-25 06:30,25,22.25,22.5,22.25,22.5,266
20160301|2015-08-25 07:00,25,22.45,22.45,22.45,22.45,8
20160301|2015-08-25 08:30,25,22.4,22.6,22.4,22.6,44
20160301|2015-08-25 09:30,25,22.75,22.95,22.75,22.8,9
20160301|2015-08-25 10:00,25,22.75,22.75,22.65,22.65,16
20160301|2015-08-25 12:30,25,22.9,22.9,22.85,22.9,13
20160301|2015-08-26 03:00,26,22.9,23.05,22.8,22.8,45
20160301|2015-08-26 03:30,26,22.8,22.8,22.8,22.8,38
20160301|2015-08-26 04:00,26,22.8,22.8,22.8,22.8,27
20160301|2015-08-26 05:00,26,22.8,22.8,22.8,22.8,275
20160301|2015-08-26 05:30,26,22.8,22.8,22.8,22.8,71
20160301|2015-08-26 06:00,26,22.8,22.85,22.8,22.85,52
20160301|2015-08-26 07:00,26,22.9,22.9,22.9,22.9,5
20160301|2015-08-26 07:30,26,22.8,22.9,22.75,22.75,268
20160301|2015-08-26 08:30,26,23.05,23.1,23,23.1,720
20160301|2015-08-26 09:00,26,22.9,22.9,22.9,22.9,40
20160301|2015-08-26 09:30,26,23.2,23.2,23.2,23.2,40
20160301|2015-08-26 10:00,26,23.1,23.3,23.1,23.3,25
20160301|2015-08-26 10:30,26,23.3,23.45,23.3,23.45,35
20160301|2015-08-26 14:00,26,23.2,23.2,22.95,22.95,19
20160301|2015-08-26 14:30,26,22.95,23,22.9,22.95,30
20160301|2015-08-27 03:00,27,22.7,22.85,22.7,22.85,22
20160301|2015-08-27 04:00,27,22.6,22.6,22.6,22.6,410
20160301|2015-08-27 04:30,27,22.7,22.7,22.7,22.7,2
20160301|2015-08-27 05:00,27,22.65,22.65,22.65,22.65,12
20160301|2015-08-27 06:30,27,22.6,22.6,22.6,22.6,5
20160301|2015-08-27 07:30,27,22.6,22.6,22.6,22.6,2
20160301|2015-08-27 08:00,27,22.6,22.6,22.6,22.6,3
20160301|2015-08-27 08:30,27,22.5,22.65,22.5,22.65,310
20160301|2015-08-27 09:00,27,22.75,22.75,22.5,22.5,27
20160301|2015-08-27 10:00,27,22.6,22.65,22.55,22.65,14
20160301|2015-08-27 13:30,27,23.1,23.1,23.1,23.1,6
20160301|2015-08-27 14:00,27,23.1,23.1,23.1,23.1,4
20160301|2015-08-28 02:30,28,23,23,23,23,19
20160301|2015-08-28 03:00,28,22.9,23.1,22.9,23.1,26
20160301|2015-08-28 05:30,28,23.15,23.15,23.15,23.15,12
20160301|2015-08-28 09:00,28,23.3,23.4,23.3,23.4,452
20160301|2015-08-28 10:00,28,23.2,23.2,23.15,23.15,75
20160301|2015-08-28 10:30,28,23.5,23.5,23.5,23.5,1
20160301|2015-08-28 13:00,28,23.65,23.7,23.65,23.7,6
20160301|2015-08-28 14:00,28,24.05,24.05,24.05,24.05,18
20160301|2015-08-31 04:30,31,24,24,24,24,200
20160301|2015-08-31 05:30,31,23.85,23.85,23.85,23.85,400
20160301|2015-08-31 06:00,31,23.85,23.85,23.85,23.85,200
20160301|2015-08-31 08:00,31,23.9,23.9,23.9,23.9,1
20160301|2015-08-31 08:30,31,23.9,23.9,23.9,23.9,4
20160301|2015-08-31 09:00,31,24.05,24.05,24.05,24.05,10
20160301|2015-08-31 09:30,31,24,24.05,24,24.05,122
20160301|2015-08-31 10:00,31,24.15,24.15,24.15,24.15,298
20160301|2015-08-31 10:30,31,24.2,24.2,24,24,695
20160301|2015-08-31 11:00,31,23.95,23.95,23.95,23.95,4
20160301|2015-08-31 11:30,31,24.05,24.05,24.05,24.05,125
20160301|2015-08-31 13:30,31,24.15,24.15,24.15,24.15,2
20160301|2015-09-01 02:00,1,24.2,24.8,24.2,24.8,301
20160301|2015-09-01 02:30,1,24.5,24.8,24.45,24.8,108
20160301|2015-09-01 03:30,1,24.85,24.9,24.85,24.9,34
20160301|2015-09-01 04:00,1,24.85,24.85,24.85,24.85,5
20160301|2015-09-01 04:30,1,24.75,24.75,24.75,24.75,4
20160301|2015-09-01 07:00,1,24.85,24.85,24.85,24.85,200
20160301|2015-09-01 07:30,1,25,25.05,25,25.05,117
20160301|2015-09-01 08:00,1,25.2,25.2,25,25,291
20160301|2015-09-01 08:30,1,25,25.1,25,25.1,552
20160301|2015-09-01 09:00,1,25.2,25.2,25.2,25.2,220
20160301|2015-09-01 09:30,1,25.25,25.25,25.1,25.1,97
20160301|2015-09-01 10:00,1,25.45,25.45,25.25,25.25,500
20160301|2015-09-01 10:30,1,25.3,25.3,25.3,25.3,200
20160301|2015-09-01 14:00,1,25.35,25.4,25.35,25.35,31
20160301|2015-09-02 04:00,2,25.15,25.15,25.15,25.15,1
20160301|2015-09-02 04:30,2,25.45,25.45,25.45,25.45,51
20160301|2015-09-02 05:30,2,25.2,25.2,25.2,25.2,240
20160301|2015-09-02 06:30,2,25.25,25.25,25.25,25.25,6
20160301|2015-09-02 07:00,2,25.25,25.25,25.2,25.2,338
20160301|2015-09-02 07:30,2,25.15,25.45,25.15,25.45,11
20160301|2015-09-02 08:30,2,25.45,25.5,25.45,25.5,111
20160301|2015-09-02 09:00,2,25.65,25.65,25.5,25.55,586
20160301|2015-09-02 09:30,2,25.65,25.65,25.55,25.65,184
20160301|2015-09-02 10:00,2,25.6,25.7,25.55,25.6,418
20160301|2015-09-02 10:30,2,25.6,25.6,25.6,25.6,220
20160301|2015-09-02 11:00,2,25.6,25.8,25.6,25.8,49
20160301|2015-09-02 14:30,2,25.35,25.35,25.25,25.25,18
20160301|2015-09-03 03:00,3,25,25,24.85,24.85,192
20160301|2015-09-03 03:30,3,24.8,24.8,24.8,24.8,1
20160301|2015-09-03 06:30,3,24.95,24.95,24.95,24.95,1
20160301|2015-09-03 07:00,3,24.95,25,24.95,24.95,10
20160301|2015-09-03 08:00,3,24.85,25.05,24.8,25.05,30
20160301|2015-09-03 08:30,3,24.85,24.85,24.85,24.85,16
20160301|2015-09-03 09:30,3,24.8,24.8,24.65,24.65,11
20160301|2015-09-03 10:00,3,24.65,24.9,24.65,24.9,237
20160301|2015-09-03 10:30,3,24.9,24.9,24.9,24.9,20
20160301|2015-09-03 12:00,3,25.05,25.1,24.95,24.95,12
20160301|2015-09-04 04:30,4,25.7,25.7,25.7,25.7,5
20160301|2015-09-04 05:00,4,25.8,25.8,25.75,25.75,5
20160301|2015-09-04 05:30,4,25.9,25.9,25.9,25.9,7
20160301|2015-09-04 06:00,4,25.9,25.95,25.9,25.95,23
20160301|2015-09-04 07:00,4,25.95,26.1,25.9,26.05,30
20160301|2015-09-04 07:30,4,25.95,26.05,25.95,26.05,6
20160301|2015-09-04 08:00,4,26,26.2,26,26.2,8
20160301|2015-09-04 09:00,4,26.2,26.2,26.2,26.2,2
20160301|2015-09-04 10:00,4,26.1,26.15,26.1,26.15,250
20160301|2015-09-04 10:30,4,26.2,26.2,26.05,26.05,231
20160301|2015-09-04 11:00,4,26.05,26.35,26.05,26.35,239
20160301|2015-09-04 11:30,4,26.4,26.4,26.4,26.4,120
20160301|2015-09-04 14:30,4,26.25,26.25,26.25,26.25,18
20160301|2015-09-07 02:30,7,25.9,25.9,25.9,25.9,35
20160301|2015-09-07 08:00,7,25.95,25.95,25.95,25.95,20
20160301|2015-09-07 09:00,7,26.05,26.05,26.05,26.05,1
20160301|2015-09-07 10:00,7,26.1,26.1,26.1,26.1,2
20160301|2015-09-08 05:00,8,25.8,25.8,25.8,25.8,1
20160301|2015-09-08 05:30,8,25.75,25.75,25.75,25.75,1
20160301|2015-09-08 06:00,8,25.75,25.75,25.75,25.75,38
20160301|2015-09-08 06:30,8,25.8,25.8,25.8,25.8,2
20160301|2015-09-08 08:00,8,25.75,25.75,25.75,25.75,9
20160301|2015-09-08 09:00,8,25.75,25.75,25.75,25.75,6
20160301|2015-09-08 09:30,8,25.75,25.75,25.75,25.75,2
20160301|2015-09-08 10:00,8,25.8,25.85,25.8,25.8,104
20160301|2015-09-08 11:00,8,25.75,25.75,25.7,25.7,11
20160301|2015-09-08 11:30,8,25.7,25.7,25.7,25.7,6
20160301|2015-09-09 02:30,9,25.3,25.3,25.15,25.2,22
20160301|2015-09-09 03:30,9,25.3,25.3,25.25,25.25,4
20160301|2015-09-09 04:30,9,25.25,25.25,25.25,25.25,1
20160301|2015-09-09 05:00,9,25.3,25.3,25.3,25.3,13
20160301|2015-09-09 06:00,9,25.25,25.25,25.25,25.25,9
20160301|2015-09-09 06:30,9,25.25,25.25,25.15,25.15,19
20160301|2015-09-09 08:00,9,25,25,25,25,200
20160301|2015-09-09 08:30,9,25,25,24.95,24.95,36
20160301|2015-09-09 09:00,9,24.95,24.95,24.95,24.95,165
20160301|2015-09-09 09:30,9,24.95,24.95,24.95,24.95,3
20160301|2015-09-09 10:00,9,24.95,24.95,24.95,24.95,15
20160301|2015-09-09 10:30,9,24.95,25.15,24.95,25.15,24
20160301|2015-09-09 11:00,9,25.15,25.2,25.15,25.2,10
20160301|2015-09-09 11:30,9,25.05,25.05,24.9,24.9,18
20160301|2015-09-09 13:30,9,25.35,25.35,25.35,25.35,8
20160301|2015-09-10 02:00,10,25.25,25.25,25.15,25.15,14
20160301|2015-09-10 02:30,10,25.2,25.2,25.2,25.2,2
20160301|2015-09-10 03:00,10,25.3,25.3,25.3,25.3,5
20160301|2015-09-10 04:00,10,25.2,25.2,25.15,25.15,21
20160301|2015-09-10 04:30,10,25.1,25.1,25.1,25.1,1
20160301|2015-09-10 05:30,10,25.1,25.1,25.1,25.1,70
20160301|2015-09-10 06:30,10,25.3,25.3,25.3,25.3,18
20160301|2015-09-10 07:30,10,25.35,25.6,25.35,25.55,377
20160301|2015-09-10 08:00,10,25.55,25.6,25.55,25.6,275
20160301|2015-09-10 08:30,10,25.55,25.55,25.35,25.4,389
20160301|2015-09-10 09:00,10,25.5,25.7,25.4,25.7,344
20160301|2015-09-10 09:30,10,25.4,25.4,25.4,25.4,250
20160301|2015-09-10 10:00,10,25.55,25.6,25.55,25.6,430
20160301|2015-09-10 11:00,10,25.3,25.3,25.3,25.3,12
20160301|2015-09-10 14:00,10,25.35,25.35,25.35,25.35,1
20160301|2015-09-10 14:30,10,25.25,25.25,25.2,25.2,19
20160301|2015-09-11 02:30,11,25.2,25.2,25.2,25.2,36
20160301|2015-09-11 03:30,11,25.25,25.25,25.25,25.25,1
20160301|2015-09-11 07:30,11,25.55,25.55,25.55,25.55,5
20160301|2015-09-11 08:00,11,25.5,25.5,25.5,25.5,1
20160301|2015-09-11 08:30,11,25.5,25.5,25.3,25.3,35
20160301|2015-09-11 09:00,11,25.45,25.45,25.45,25.45,1
20160301|2015-09-11 09:30,11,25.35,25.35,25.35,25.35,13
20160301|2015-09-11 10:00,11,25.45,25.6,25.45,25.6,125
20160301|2015-09-11 10:30,11,25.5,25.5,25.5,25.5,27
20160301|2015-09-11 14:30,11,25.15,25.15,25.15,25.15,1
20160301|2015-09-14 05:00,14,25.2,25.2,25.2,25.2,1
20160301|2015-09-14 06:30,14,25.25,25.25,25.25,25.25,1
20160301|2015-09-14 07:00,14,25.3,25.35,25.25,25.35,30
20160301|2015-09-14 08:00,14,25.4,25.4,25.25,25.25,4
20160301|2015-09-14 08:30,14,25.3,25.45,25.25,25.4,29
20160301|2015-09-14 09:30,14,25.55,25.55,25.4,25.5,42
20160301|2015-09-14 10:00,14,25.35,25.4,25.3,25.4,91
20160301|2015-09-14 10:30,14,25.55,25.55,25.35,25.35,9
20160301|2015-09-14 13:30,14,25.3,25.3,25.3,25.3,4
20160301|2015-09-15 04:30,15,25.35,25.35,25.35,25.35,4
20160301|2015-09-15 05:30,15,25.3,25.3,25.3,25.3,3
20160301|2015-09-15 06:30,15,25.2,25.2,25.2,25.2,9
20160301|2015-09-15 07:30,15,25.25,25.25,25.25,25.25,18
20160301|2015-09-15 08:00,15,25.15,25.15,25.15,25.15,2
20160301|2015-09-15 09:00,15,25,25,25,25,2
20160301|2015-09-15 10:00,15,24.95,25,24.95,25,3
20160301|2015-09-15 10:30,15,24.9,24.9,24.9,24.9,1
20160301|2015-09-15 12:30,15,24.35,24.35,24.3,24.3,39
20160301|2015-09-15 13:00,15,24.3,24.3,24.3,24.3,1
20160301|2015-09-15 13:30,15,24.25,24.25,24.25,24.25,3
20160301|2015-09-16 02:00,16,24.1,24.25,24.1,24.25,90
20160301|2015-09-16 02:30,16,24.2,24.2,24.2,24.2,7
20160301|2015-09-16 04:00,16,24.3,24.3,24.3,24.3,2
20160301|2015-09-16 04:30,16,24.3,24.35,24.3,24.35,8
20160301|2015-09-16 05:00,16,24.35,24.35,24.3,24.3,77
20160301|2015-09-16 06:00,16,24.3,24.3,24.3,24.3,200
20160301|2015-09-16 07:00,16,24.25,24.25,24.25,24.25,100
20160301|2015-09-16 08:00,16,24.1,24.25,24.1,24.25,9
20160301|2015-09-16 09:00,16,24,24,24,24,10
20160301|2015-09-16 09:30,16,23.95,23.95,23.95,23.95,60
20160301|2015-09-16 10:00,16,23.9,23.9,23.6,23.6,385
20160301|2015-09-17 02:30,17,23.55,23.55,23.55,23.55,1
20160301|2015-09-17 04:30,17,23.5,23.5,23.5,23.5,40
20160301|2015-09-17 07:00,17,23.45,23.45,23.45,23.45,60
20160301|2015-09-17 08:30,17,23.35,23.35,23.35,23.35,40
20160301|2015-09-17 09:00,17,23.35,23.35,23.35,23.35,30
20160301|2015-09-17 09:30,17,23.25,23.25,23.25,23.25,4
20160301|2015-09-17 10:00,17,22.95,22.95,22.75,22.75,599
20160301|2015-09-17 10:30,17,22.9,22.9,22.9,22.9,10
20160301|2015-09-17 13:00,17,22.95,22.95,22.95,22.95,8
20160301|2015-09-18 04:00,18,22.95,22.95,22.95,22.95,1
20160301|2015-09-18 07:30,18,23.3,23.3,23.3,23.3,2
20160301|2015-09-18 08:00,18,23.45,23.7,23.45,23.5,29
20160301|2015-09-18 09:30,18,23.3,23.4,23.3,23.4,153
20160301|2015-09-18 10:00,18,23.3,23.35,23.2,23.25,1184
20160301|2015-09-18 10:30,18,23.2,23.2,23.2,23.2,1
20160301|2015-09-18 14:00,18,23.75,23.75,23.75,23.75,27
20160301|2015-09-18 14:30,18,23.8,23.8,23.8,23.8,198
20160301|2015-09-21 09:00,21,23.4,23.4,23.4,23.4,40
20160301|2015-09-21 09:30,21,23.3,23.35,23.3,23.35,418
20160301|2015-09-21 10:00,21,23.3,23.3,22.95,23,327
20160301|2015-09-21 10:30,21,22.95,23.05,22.95,23.05,126
20160301|2015-09-21 11:00,21,23.25,23.3,23.25,23.3,9
20160301|2015-09-21 11:30,21,23.3,23.55,23.3,23.55,9
20160301|2015-09-21 13:00,21,23.55,23.55,23.55,23.55,9
20160301|2015-09-21 13:30,21,23.45,23.45,23.4,23.4,136
20160301|2015-09-21 14:00,21,23.4,23.4,23.4,23.4,90
20160301|2015-09-21 14:30,21,23.4,23.4,23.25,23.35,67
20160301|2015-09-22 02:30,22,23.2,23.3,23.2,23.3,3
20160301|2015-09-22 03:30,22,23.45,23.45,23.45,23.45,1
20160301|2015-09-22 04:00,22,23.4,23.55,23.4,23.45,5
20160301|2015-09-22 05:00,22,23.65,23.75,23.65,23.7,35
20160301|2015-09-22 06:00,22,23.55,23.55,23.45,23.45,11
20160301|2015-09-22 07:30,22,23.75,23.85,23.75,23.85,52
20160301|2015-09-22 08:00,22,23.85,23.85,23.85,23.85,7
20160301|2015-09-22 09:30,22,24.05,24.2,24.05,24.2,10
20160301|2015-09-22 10:00,22,24.25,24.25,24.2,24.2,6
20160301|2015-09-22 11:00,22,24.2,24.2,24.2,24.2,5
20160301|2015-09-22 14:00,22,24.5,24.5,24.5,24.5,1
20160301|2015-09-22 14:30,22,24.15,24.15,23.9,23.9,6
20160301|2015-09-23 02:30,23,24.05,24.05,24.05,24.05,10
20160301|2015-09-23 04:30,23,23.95,23.95,23.85,23.9,190
20160301|2015-09-23 05:00,23,23.9,23.9,23.9,23.9,10
20160301|2015-09-23 06:00,23,23.95,23.95,23.9,23.9,70
20160301|2015-09-23 06:30,23,23.95,24.05,23.95,24.05,32
20160301|2015-09-23 07:00,23,23.95,23.95,23.95,23.95,1
20160301|2015-09-23 07:30,23,24,24.05,23.95,23.95,40
20160301|2015-09-23 08:00,23,24.15,24.15,24.15,24.15,1
20160301|2015-09-23 10:00,23,24.05,24.05,24,24,15
20160301|2015-09-23 10:30,23,24,24,24,24,5
20160301|2015-09-23 12:30,23,23.75,23.75,23.75,23.75,2
20160301|2015-09-24 03:00,24,24.05,24.05,24.05,24.05,1
20160301|2015-09-24 03:30,24,24.15,24.15,24.15,24.15,1
20160301|2015-09-24 05:00,24,24.3,24.3,24.3,24.3,4
20160301|2015-09-24 05:30,24,24.35,24.35,24.25,24.25,3
20160301|2015-09-24 07:30,24,24.35,24.35,24.25,24.35,50
20160301|2015-09-24 08:00,24,24.4,24.4,24.4,24.4,1
20160301|2015-09-24 08:30,24,24.4,24.4,24.4,24.4,7
20160301|2015-09-24 09:00,24,24.55,24.55,24.5,24.5,110
20160301|2015-09-24 09:30,24,24.6,24.75,24.6,24.75,644
20160301|2015-09-24 10:00,24,24.8,24.85,24.65,24.65,30
20160301|2015-09-24 10:30,24,24.65,24.7,24.65,24.65,47
20160301|2015-09-24 11:00,24,24.65,24.7,24.65,24.7,7
20160301|2015-09-25 03:30,25,24.15,24.15,24.15,24.15,10
20160301|2015-09-25 04:00,25,24.2,24.2,24.05,24.05,216
20160301|2015-09-25 04:30,25,24.05,24.05,24.05,24.05,37
20160301|2015-09-25 05:00,25,24,24,24,24,17
20160301|2015-09-25 06:00,25,24.1,24.1,24.1,24.1,2
20160301|2015-09-25 07:30,25,24,24,24,24,5
20160301|2015-09-25 08:30,25,24.1,24.1,24,24,32
20160301|2015-09-25 09:00,25,24.15,24.15,24.1,24.1,13
20160301|2015-09-25 09:30,25,23.95,23.95,23.95,23.95,18
20160301|2015-09-25 10:30,25,24.05,24.15,23.95,23.95,74
20160301|2015-09-25 11:00,25,24,24,24,24,21
20160301|2015-09-25 13:00,25,24.25,24.25,24.25,24.25,3
20160301|2015-09-25 13:30,25,24.5,24.6,24.5,24.6,4
20160301|2015-09-25 14:00,25,24.8,24.8,24.8,24.8,9
20160301|2015-09-28 03:30,28,24.4,24.5,24.4,24.5,110
20160301|2015-09-28 04:00,28,24.55,24.55,24.55,24.55,10
20160301|2015-09-28 04:30,28,24.6,24.6,24.6,24.6,18
20160301|2015-09-28 05:30,28,24.7,24.7,24.7,24.7,10
20160301|2015-09-28 06:00,28,24.7,24.7,24.7,24.7,5
20160301|2015-09-28 07:00,28,24.9,24.95,24.9,24.9,224
20160301|2015-09-28 08:00,28,24.85,24.85,24.85,24.85,108
20160301|2015-09-28 08:30,28,24.95,25.1,24.85,25,259
20160301|2015-09-28 09:00,28,25.1,25.2,25.05,25.2,12
20160301|2015-09-28 09:30,28,25.2,25.2,25.15,25.15,106
20160301|2015-09-28 10:00,28,25,25.05,25,25.05,223
20160301|2015-09-28 10:30,28,25.05,25.05,25.05,25.05,23
20160301|2015-09-28 13:00,28,25.3,25.3,25.3,25.3,8
20160301|2015-09-28 13:30,28,25.3,25.3,25.3,25.3,6
20160301|2015-09-28 14:00,28,25.25,25.25,25.25,25.25,61
20160301|2015-09-28 14:30,28,25.2,25.2,25.2,25.2,161
20160301|2015-09-29 02:30,29,25,25.05,25,25.05,10
20160301|2015-09-29 03:30,29,25.2,25.2,25.1,25.1,9
20160301|2015-09-29 04:00,29,25.15,25.2,25.15,25.15,163
20160301|2015-09-29 04:30,29,25.2,25.25,25.15,25.25,94
20160301|2015-09-29 05:00,29,25.2,25.2,25.2,25.2,11
20160301|2015-09-29 06:00,29,25.2,25.2,25.2,25.2,3
20160301|2015-09-29 07:00,29,25.2,25.2,25.15,25.15,45
20160301|2015-09-29 08:00,29,25.25,25.25,25.2,25.2,27
20160301|2015-09-29 08:30,29,25.25,25.5,25.25,25.3,413
20160301|2015-09-29 09:00,29,25.3,25.3,25.2,25.2,163
20160301|2015-09-29 09:30,29,25.1,25.3,25.1,25.2,98
20160301|2015-09-29 10:00,29,25.3,25.45,25.3,25.45,18
20160301|2015-09-29 11:00,29,25.45,25.45,25.45,25.45,1
20160301|2015-09-30 03:30,30,25.05,25.05,25.05,25.05,1
20160301|2015-09-30 04:00,30,25.05,25.2,25.05,25.2,18
20160301|2015-09-30 04:30,30,25.2,25.2,25.2,25.2,2
20160301|2015-09-30 06:00,30,25.25,25.25,25.25,25.25,1
20160301|2015-09-30 08:30,30,25.1,25.15,25.1,25.1,4
20160301|2015-09-30 09:30,30,25.25,25.3,25.25,25.3,17
20160301|2015-09-30 10:00,30,25.3,25.35,25.3,25.3,50
20160301|2015-09-30 10:30,30,25.25,25.25,25.25,25.25,234
20160301|2015-09-30 11:00,30,25.35,25.35,25.35,25.35,12
20160301|2015-09-30 11:30,30,25.4,25.4,25.4,25.4,20
20160301|2015-09-30 13:00,30,25.4,25.4,25.4,25.4,2
20160301|2015-09-30 13:30,30,25.4,25.4,25.4,25.4,120
20160301|2015-09-30 14:00,30,25.4,25.4,25.4,25.4,1
20160301|2015-09-30 14:30,30,25.15,25.15,25.1,25.1,3
20160301|2015-10-01 02:30,1,25,25.05,25,25.05,11
20160301|2015-10-01 03:00,1,25.15,25.15,25.15,25.15,20
20160301|2015-10-01 05:00,1,25.2,25.2,25.2,25.2,8
20160301|2015-10-01 06:00,1,25.3,25.35,25.3,25.35,11
20160301|2015-10-01 07:00,1,25.5,25.5,25.5,25.5,4
20160301|2015-10-01 08:00,1,25.5,25.5,25.45,25.45,9
20160301|2015-10-01 08:30,1,25.4,25.4,25.4,25.4,99
20160301|2015-10-01 09:00,1,25.4,25.4,25.4,25.4,1
20160301|2015-10-01 09:30,1,25.35,25.35,25.25,25.25,9
20160301|2015-10-01 10:00,1,25.45,25.5,25.45,25.5,4
20160301|2015-10-01 13:00,1,25.3,25.3,25.25,25.3,38
20160301|2015-10-01 14:00,1,25.35,25.35,25.35,25.35,1
20160301|2015-10-02 04:30,2,25.15,25.15,25.15,25.15,1
20160301|2015-10-02 05:00,2,25.15,25.3,25.15,25.3,21
20160301|2015-10-02 05:30,2,25.3,25.3,25.3,25.3,7
20160301|2015-10-02 06:00,2,25.25,25.25,25.25,25.25,2
20160301|2015-10-02 07:00,2,25.2,25.2,25.1,25.1,18
20160301|2015-10-02 09:30,2,25.25,25.25,25.25,25.25,27
20160301|2015-10-02 10:00,2,25.4,25.4,25.4,25.4,3
20160301|2015-10-02 12:00,2,25.15,25.15,25.15,25.15,2
20160301|2015-10-02 13:00,2,25,25,25,25,73
20160301|2015-10-02 13:30,2,24.9,24.9,24.9,24.9,1
20160301|2015-10-02 14:30,2,24.8,24.8,24.8,24.8,1
20160301|2015-10-05 02:30,5,24.75,24.8,24.75,24.8,32
20160301|2015-10-05 03:00,5,24.85,25,24.85,24.9,22
20160301|2015-10-05 03:30,5,24.9,25,24.9,25,11
20160301|2015-10-05 04:00,5,25,25,24.9,24.9,5
20160301|2015-10-05 07:00,5,24.7,24.7,24.7,24.7,1
20160301|2015-10-05 07:30,5,24.55,24.55,24.5,24.5,189
20160301|2015-10-05 08:00,5,24.6,24.6,24.6,24.6,3
20160301|2015-10-05 08:30,5,24.45,24.45,24.35,24.35,129
20160301|2015-10-05 10:30,5,24.4,24.4,24.4,24.4,20
20160301|2015-10-06 02:30,6,24.2,24.2,24.2,24.2,7
20160301|2015-10-06 03:00,6,24.4,24.4,24.4,24.4,1
20160301|2015-10-06 04:30,6,24.4,24.4,24.4,24.4,6
20160301|2015-10-06 05:00,6,24.35,24.4,24.35,24.4,8
20160301|2015-10-06 07:30,6,24.15,24.2,24.05,24.05,190
20160301|2015-10-06 08:00,6,24,24.1,23.9,23.95,457
20160301|2015-10-06 09:00,6,23.95,23.95,23.9,23.9,40
20160301|2015-10-06 09:30,6,23.95,23.95,23.9,23.9,6
20160301|2015-10-06 10:30,6,23.75,23.85,23.75,23.85,34
20160301|2015-10-07 02:30,7,23.95,23.95,23.65,23.65,107
20160301|2015-10-07 09:00,7,23.75,23.75,23.75,23.75,7
20160301|2015-10-07 09:30,7,23.9,23.9,23.9,23.9,100
20160301|2015-10-07 10:00,7,24,24,24,24,1
20160301|2015-10-07 10:30,7,23.95,23.95,23.95,23.95,3
20160301|2015-10-08 04:00,8,24.05,24.05,24.05,24.05,1
20160301|2015-10-08 07:30,8,23.9,23.9,23.75,23.75,505
20160301|2015-10-08 08:00,8,23.75,23.8,23.7,23.7,45
20160301|2015-10-08 08:30,8,23.75,23.75,23.7,23.7,3
20160301|2015-10-08 09:00,8,23.7,23.7,23.7,23.7,37
20160301|2015-10-08 10:00,8,23.65,23.65,23.65,23.65,3
20160301|2015-10-08 11:30,8,23.8,23.8,23.8,23.8,2
20160301|2015-10-08 14:00,8,23.3,23.3,23.3,23.3,1
20160301|2015-10-09 02:00,9,23.45,23.45,23.4,23.4,10
20160301|2015-10-09 02:30,9,23.45,23.5,23.45,23.5,3
20160301|2015-10-09 03:00,9,23.55,23.55,23.55,23.55,5
20160301|2015-10-09 03:30,9,23.4,23.4,23.4,23.4,2
20160301|2015-10-09 05:00,9,23.3,23.55,23.3,23.35,105
20160301|2015-10-09 07:30,9,23.35,23.4,23.35,23.4,127
20160301|2015-10-09 08:00,9,23.4,23.4,23.4,23.4,77
20160301|2015-10-09 08:30,9,23.65,23.65,23.6,23.6,5
20160301|2015-10-09 10:30,9,23.5,23.5,23.5,23.5,10
20160301|2015-10-09 11:30,9,23.65,23.65,23.65,23.65,6
20160301|2015-10-12 10:00,12,23.45,23.6,23.45,23.55,171
20160301|2015-10-12 10:30,12,23.55,23.55,23.55,23.55,2
20160301|2015-10-12 13:30,12,23.2,23.2,23.2,23.2,100
20160301|2015-10-13 02:30,13,23.35,23.35,23.35,23.35,48
20160301|2015-10-13 03:30,13,23.65,23.65,23.65,23.65,8
20160301|2015-10-13 05:30,13,23.6,23.6,23.6,23.6,1
20160301|2015-10-13 06:00,13,23.6,23.6,23.6,23.6,2
20160301|2015-10-13 06:30,13,23.6,23.6,23.6,23.6,1
20160301|2015-10-13 07:00,13,23.65,23.65,23.6,23.6,2
20160301|2015-10-13 07:30,13,23.65,23.65,23.65,23.65,2
20160301|2015-10-13 08:30,13,23.55,23.55,23.5,23.5,21
20160301|2015-10-13 09:30,13,23.5,23.5,23.45,23.45,6
20160301|2015-10-13 10:00,13,23.4,23.45,23.35,23.45,209
20160301|2015-10-13 11:00,13,23.6,23.65,23.6,23.65,22
20160301|2015-10-13 11:30,13,23.7,23.7,23.65,23.65,6
20160301|2015-10-13 12:00,13,23.75,23.75,23.7,23.7,14
20160301|2015-10-13 14:00,13,23.85,23.85,23.85,23.85,2
20160301|2015-10-14 09:00,14,23.7,23.9,23.7,23.9,28
20160301|2015-10-14 09:30,14,23.8,23.9,23.75,23.85,61
20160301|2015-10-14 10:00,14,23.95,24,23.95,23.95,90
20160301|2015-10-14 10:30,14,23.95,24.05,23.95,24.05,5
20160301|2015-10-14 11:30,14,23.95,23.95,23.95,23.95,22
20160301|2015-10-15 02:30,15,23.7,23.7,23.7,23.7,2
20160301|2015-10-15 09:00,15,23.55,23.55,23.55,23.55,4
20160301|2015-10-15 09:30,15,23.55,23.55,23.55,23.55,1
20160301|2015-10-15 10:00,15,23.5,23.55,23.5,23.55,4
20160301|2015-10-15 11:30,15,23.5,23.5,23.5,23.5,5
20160301|2015-10-15 12:00,15,23.45,23.45,23.4,23.4,7
20160301|2015-10-16 02:30,16,23.1,23.15,23.1,23.15,21
20160301|2015-10-16 03:00,16,23.2,23.2,23.2,23.2,8
20160301|2015-10-16 07:30,16,23.35,23.35,23.35,23.35,9
20160301|2015-10-16 09:00,16,23.45,23.45,23.4,23.4,4
20160301|2015-10-16 10:30,16,23.4,23.4,23.4,23.4,2
20160301|2015-10-16 12:00,16,23.45,23.45,23.45,23.45,1
20160301|2015-10-19 02:00,19,23,23,23,23,6
20160301|2015-10-19 03:00,19,23.15,23.15,23.1,23.15,8
20160301|2015-10-19 09:00,19,23.15,23.15,23.05,23.15,122
20160301|2015-10-19 09:30,19,23.1,23.1,23.1,23.1,2
20160301|2015-10-19 10:00,19,23.1,23.1,23,23,231
20160301|2015-10-19 10:30,19,23.15,23.15,23.15,23.15,20
20160301|2015-10-19 11:00,19,23,23,23,23,22
20160301|2015-10-19 11:30,19,23,23.1,23,23.1,16
20160301|2015-10-19 12:00,19,23.1,23.1,23.1,23.1,2
20160301|2015-10-19 13:00,19,23.1,23.1,23.1,23.1,4
20160301|2015-10-19 13:30,19,23.05,23.05,23.05,23.05,2
20160301|2015-10-19 14:00,19,23.05,23.05,23.05,23.05,11
20160301|2015-10-20 02:00,20,22.6,22.6,22.6,22.6,20
20160301|2015-10-20 02:30,20,22.95,23,22.85,22.85,11
20160301|2015-10-20 03:00,20,23.05,23.05,23,23,8
20160301|2015-10-20 03:30,20,23.1,23.1,23.1,23.1,100
20160301|2015-10-20 04:00,20,23.1,23.1,23.05,23.05,90
20160301|2015-10-20 04:30,20,23.05,23.05,23.05,23.05,1
20160301|2015-10-20 08:00,20,22.95,23.05,22.95,23.05,69
20160301|2015-10-20 08:30,20,22.95,23,22.95,23,27
20160301|2015-10-20 09:00,20,22.95,22.95,22.95,22.95,7
20160301|2015-10-20 09:30,20,22.9,22.95,22.8,22.95,140
20160301|2015-10-20 10:00,20,22.95,22.95,22.95,22.95,5
20160301|2015-10-20 11:00,20,23.05,23.05,23.05,23.05,2
20160301|2015-10-20 11:30,20,23.1,23.1,23.05,23.05,8
20160301|2015-10-21 06:00,21,22.8,22.8,22.8,22.8,2
20160301|2015-10-21 08:00,21,22.75,22.75,22.75,22.75,50
20160301|2015-10-21 08:30,21,22.8,22.9,22.8,22.9,180
20160301|2015-10-21 09:00,21,22.85,23,22.85,23,94
20160301|2015-10-21 09:30,21,23.05,23.05,23.05,23.05,51
20160301|2015-10-21 10:00,21,23.1,23.1,23.1,23.1,9
20160301|2015-10-21 10:30,21,22.85,22.85,22.85,22.85,6
20160301|2015-10-21 12:00,21,23,23.15,23,23.15,7
20160301|2015-10-21 12:30,21,23.2,23.2,23.2,23.2,4
20160301|2015-10-21 14:00,21,23,23,23,23,1
20160301|2015-10-21 14:30,21,23.15,23.35,23.15,23.35,40
20160301|2015-10-22 04:30,22,22.85,22.85,22.85,22.85,9
20160301|2015-10-22 05:00,22,22.9,22.95,22.9,22.95,9
20160301|2015-10-22 07:30,22,22.9,22.9,22.75,22.75,5
20160301|2015-10-22 08:00,22,22.8,22.9,22.8,22.9,95
20160301|2015-10-22 08:30,22,22.75,22.8,22.75,22.8,25
20160301|2015-10-22 09:00,22,22.55,22.55,22.4,22.4,53
20160301|2015-10-22 09:30,22,22.5,22.5,22.5,22.5,9
20160301|2015-10-22 10:00,22,22.6,22.65,22.5,22.65,3
20160301|2015-10-22 10:30,22,22.6,22.6,22.6,22.6,10
20160301|2015-10-22 13:30,22,22.45,22.45,22.4,22.4,3
20160301|2015-10-22 14:30,22,22.5,22.5,22.4,22.4,13
20160301|2015-10-23 02:00,23,22.15,22.15,22.15,22.15,1
20160301|2015-10-23 02:30,23,22.15,22.15,22.15,22.15,18
20160301|2015-10-23 03:30,23,22.25,22.25,22.25,22.25,5
20160301|2015-10-23 04:00,23,22.3,22.3,22.3,22.3,1
20160301|2015-10-23 05:30,23,22.25,22.25,22.25,22.25,1
20160301|2015-10-23 06:30,23,22.05,22.1,22.05,22.1,5
20160301|2015-10-23 07:00,23,22.1,22.15,22.1,22.15,26
20160301|2015-10-23 07:30,23,22.15,22.15,22.1,22.1,15
20160301|2015-10-23 08:00,23,22.05,22.1,22.05,22.1,10
20160301|2015-10-23 08:30,23,22.1,22.15,22.05,22.05,4
20160301|2015-10-23 09:00,23,22.25,22.25,22.15,22.15,153
20160301|2015-10-23 09:30,23,22.25,22.25,22.25,22.25,2
20160301|2015-10-23 10:30,23,22.3,22.3,22.3,22.3,22
20160301|2015-10-23 11:30,23,22.35,22.35,22.35,22.35,4
20160301|2015-10-23 12:30,23,22.2,22.2,22.15,22.15,2
20160301|2015-10-23 13:00,23,22.15,22.15,22.15,22.15,5
20160301|2015-10-23 13:30,23,22.1,22.1,22.1,22.1,1
20160301|2015-10-23 14:00,23,22.35,22.35,22.35,22.35,60
20160301|2015-10-26 04:30,26,22.4,22.4,22.4,22.4,320
20160301|2015-10-26 07:00,26,22.55,22.55,22.5,22.5,231
20160301|2015-10-26 07:30,26,22.55,22.55,22.55,22.55,3
20160301|2015-10-26 08:30,26,22.5,22.5,22.5,22.5,102
20160301|2015-10-26 09:00,26,22.55,22.55,22.55,22.55,38
20160301|2015-10-26 11:00,26,22.6,22.6,22.6,22.6,186
20160301|2015-10-26 13:00,26,22.55,22.55,22.55,22.55,1
20160301|2015-10-26 15:00,26,22.75,22.75,22.75,22.75,5
20160301|2015-10-27 04:00,27,22.75,22.75,22.75,22.75,8
20160301|2015-10-27 05:00,27,22.65,22.65,22.65,22.65,100
20160301|2015-10-27 06:00,27,22.7,22.7,22.7,22.7,2
20160301|2015-10-27 07:30,27,22.75,22.8,22.7,22.8,139
20160301|2015-10-27 08:00,27,22.85,22.85,22.8,22.8,22
20160301|2015-10-27 08:30,27,22.85,22.9,22.85,22.9,6
20160301|2015-10-27 09:30,27,22.75,22.75,22.75,22.75,10
20160301|2015-10-27 10:00,27,22.7,22.7,22.7,22.7,65
20160301|2015-10-27 10:30,27,22.65,22.75,22.65,22.75,25
20160301|2015-10-27 11:00,27,22.8,22.9,22.8,22.8,60
20160301|2015-10-27 11:30,27,22.8,22.8,22.75,22.75,12
20160301|2015-10-27 14:00,27,22.65,22.65,22.65,22.65,14
20160301|2015-10-28 04:30,28,22.6,22.6,22.6,22.6,26
20160301|2015-10-28 05:30,28,22.6,22.65,22.6,22.65,4
20160301|2015-10-28 08:30,28,22.6,22.65,22.6,22.65,2
20160301|2015-10-28 09:30,28,22.6,22.65,22.6,22.6,118
20160301|2015-10-28 10:00,28,22.6,22.6,22.6,22.6,34
20160301|2015-10-28 10:30,28,22.55,22.55,22.55,22.55,38
20160301|2015-10-28 13:00,28,23,23,23,23,1
20160301|2015-10-28 13:30,28,23,23,22.95,22.95,5
20160301|2015-10-28 15:00,28,22.5,22.5,22.45,22.45,10
20160301|2015-10-29 04:00,29,22.7,22.7,22.65,22.7,24
20160301|2015-10-29 04:30,29,22.6,22.6,22.6,22.6,4
20160301|2015-10-29 05:00,29,22.55,22.6,22.55,22.6,9
20160301|2015-10-29 06:00,29,22.6,22.6,22.6,22.6,17
20160301|2015-10-29 07:30,29,22.75,22.8,22.75,22.8,64
20160301|2015-10-29 08:30,29,22.65,22.7,22.65,22.7,17
20160301|2015-10-29 09:00,29,22.7,22.7,22.7,22.7,3
20160301|2015-10-29 09:30,29,22.7,22.8,22.7,22.8,8
20160301|2015-10-29 11:00,29,22.7,22.7,22.65,22.7,33
20160301|2015-10-29 12:30,29,22.65,22.7,22.65,22.7,22
20160301|2015-10-29 14:30,29,22.7,22.7,22.7,22.7,2
20160301|2015-10-30 08:00,30,22.85,22.85,22.8,22.8,23
20160301|2015-10-30 08:30,30,22.85,22.85,22.85,22.85,1
20160301|2015-10-30 09:00,30,22.85,22.85,22.85,22.85,4
20160301|2015-10-30 09:30,30,22.85,22.85,22.85,22.85,2
20160301|2015-10-30 11:00,30,22.7,22.7,22.7,22.7,22
20160301|2015-11-02 07:30,2,22.6,22.6,22.6,22.6,22
20160301|2015-11-02 08:30,2,22.65,22.65,22.65,22.65,11
20160301|2015-11-02 09:30,2,22.6,22.6,22.6,22.6,5
20160301|2015-11-02 10:00,2,22.6,22.65,22.6,22.65,48
20160301|2015-11-02 11:30,2,22.5,22.5,22.5,22.5,6
20160301|2015-11-02 12:00,2,22.5,22.5,22.5,22.5,6
20160301|2015-11-02 13:00,2,22.45,22.45,22.45,22.45,18
20160301|2015-11-02 14:00,2,22.25,22.25,22.25,22.25,2
20160301|2015-11-02 14:30,2,22.3,22.3,22.3,22.3,16
20160301|2015-11-03 05:30,3,22.5,22.55,22.5,22.55,239
20160301|2015-11-03 06:00,3,22.5,22.6,22.5,22.6,208
20160301|2015-11-03 06:30,3,22.6,22.6,22.6,22.6,1
20160301|2015-11-03 07:00,3,22.65,22.65,22.65,22.65,220
20160301|2015-11-03 07:30,3,22.65,22.65,22.65,22.65,397
20160301|2015-11-03 08:00,3,22.6,22.6,22.6,22.6,120
20160301|2015-11-03 08:30,3,22.55,22.55,22.55,22.55,46
20160301|2015-11-03 09:30,3,22.55,22.55,22.55,22.55,3
20160301|2015-11-03 12:30,3,22.55,22.55,22.55,22.55,2
20160301|2015-11-03 13:00,3,22.45,22.45,22.45,22.45,13
20160301|2015-11-03 13:30,3,22.45,22.45,22.45,22.45,3
20160301|2015-11-04 05:30,4,22.55,22.55,22.55,22.55,11
20160301|2015-11-04 06:00,4,22.6,22.6,22.6,22.6,4
20160301|2015-11-04 06:30,4,22.55,22.55,22.55,22.55,1
20160301|2015-11-04 08:30,4,22.6,22.7,22.6,22.6,19
20160301|2015-11-04 10:00,4,22.75,22.75,22.75,22.75,4
20160301|2015-11-05 07:00,5,22.7,22.7,22.7,22.7,2
20160301|2015-11-05 07:30,5,22.7,22.7,22.7,22.7,4
20160301|2015-11-05 08:30,5,22.85,22.85,22.7,22.7,12
20160301|2015-11-05 10:00,5,22.9,22.9,22.9,22.9,2
20160301|2015-11-05 14:00,5,22.65,22.65,22.65,22.65,2
20160301|2015-11-06 03:00,6,22.85,22.9,22.85,22.9,11
20160301|2015-11-06 05:00,6,22.95,22.95,22.95,22.95,32
20160301|2015-11-06 05:30,6,23,23,22.95,22.95,58
20160301|2015-11-06 07:00,6,23,23,22.9,22.9,299
20160301|2015-11-06 08:30,6,22.85,22.95,22.85,22.95,66
20160301|2015-11-06 09:00,6,23.05,23.05,23.05,23.05,2
20160301|2015-11-06 09:30,6,22.85,22.85,22.85,22.85,2
20160301|2015-11-06 10:30,6,22.9,22.9,22.9,22.9,2
20160301|2015-11-06 14:30,6,22.75,22.75,22.75,22.75,1
20160301|2015-11-09 02:00,9,23,23,23,23,13
20160301|2015-11-09 02:30,9,23,23,23,23,1
20160301|2015-11-09 03:00,9,23,23.05,23,23.05,6
20160301|2015-11-09 04:00,9,23.05,23.05,23.05,23.05,40
20160301|2015-11-09 04:30,9,23.05,23.05,23.05,23.05,24
20160301|2015-11-09 05:00,9,23,23,23,23,22
20160301|2015-11-09 07:00,9,22.95,22.95,22.95,22.95,3
20160301|2015-11-09 07:30,9,22.9,22.9,22.9,22.9,8
20160301|2015-11-09 08:00,9,22.9,22.9,22.9,22.9,2
20160301|2015-11-09 08:30,9,22.9,22.95,22.9,22.95,31
20160301|2015-11-09 09:00,9,23,23.1,23,23.1,394
20160301|2015-11-09 09:30,9,23,23,23,23,6
20160301|2015-11-09 11:00,9,23.3,23.35,23.3,23.3,17
20160301|2015-11-09 11:30,9,23.3,23.3,23.3,23.3,7
20160301|2015-11-09 14:30,9,23.25,23.25,23.25,23.25,2
20160301|2015-11-10 03:30,10,23.5,23.5,23.5,23.5,51
20160301|2015-11-10 04:30,10,23.45,23.45,23.45,23.45,4
20160301|2015-11-10 05:00,10,23.5,23.55,23.5,23.55,155
20160301|2015-11-10 05:30,10,23.55,23.55,23.5,23.5,85
20160301|2015-11-10 06:00,10,23.5,23.5,23.5,23.5,19
20160301|2015-11-10 09:30,10,23.45,23.45,23.45,23.45,40
20160301|2015-11-10 12:30,10,23.25,23.25,23.25,23.25,24
20160301|2015-11-11 03:30,11,23.15,23.15,23.15,23.15,40
20160301|2015-11-11 05:30,11,23,23.05,23,23,23
20160301|2015-11-11 06:30,11,23,23,22.95,22.95,7
20160301|2015-11-11 07:00,11,22.95,22.95,22.95,22.95,23
20160301|2015-11-11 09:30,11,23.15,23.15,23.15,23.15,2
20160301|2015-11-11 10:00,11,23.15,23.15,23.15,23.15,4
20160301|2015-11-11 12:00,11,22.95,22.95,22.95,22.95,1
20160301|2015-11-12 03:00,12,23.05,23.05,23.05,23.05,5
20160301|2015-11-12 03:30,12,23.05,23.05,23.05,23.05,1
20160301|2015-11-12 04:00,12,23.1,23.1,23.1,23.1,14
20160301|2015-11-12 08:00,12,23.35,23.45,23.35,23.45,26
20160301|2015-11-12 08:30,12,23.45,23.45,23.45,23.45,11
20160301|2015-11-12 09:00,12,23.45,23.45,23.45,23.45,41
20160301|2015-11-12 10:00,12,23.4,23.45,23.4,23.4,10
20160301|2015-11-12 10:30,12,23.5,23.5,23.5,23.5,1
20160301|2015-11-12 13:00,12,23.7,23.7,23.65,23.7,46
20160301|2015-11-12 13:30,12,23.7,23.7,23.7,23.7,10
20160301|2015-11-12 14:00,12,23.85,23.85,23.85,23.85,69
20160301|2015-11-12 14:30,12,23.85,23.9,23.85,23.9,21
20160301|2015-11-13 03:30,13,23.9,23.9,23.9,23.9,39
20160301|2015-11-13 04:00,13,23.9,23.9,23.9,23.9,9
20160301|2015-11-13 04:30,13,23.95,23.95,23.95,23.95,38
20160301|2015-11-13 05:00,13,23.95,24.2,23.95,24.2,238
20160301|2015-11-13 05:30,13,24.25,24.35,24.2,24.2,404
20160301|2015-11-13 06:00,13,24.1,24.1,24.1,24.1,1
20160301|2015-11-13 07:00,13,24.15,24.15,24,24,389
20160301|2015-11-13 07:30,13,24,24,24,24,2
20160301|2015-11-13 08:00,13,24.1,24.1,24.1,24.1,20
20160301|2015-11-13 08:30,13,24.1,24.1,24.05,24.05,8
20160301|2015-11-13 09:00,13,24.2,24.35,24.2,24.25,66
20160301|2015-11-13 09:30,13,24.2,24.2,24.2,24.2,22
20160301|2015-11-13 10:00,13,24,24.05,24,24.05,24
20160301|2015-11-13 11:30,13,23.9,23.9,23.9,23.9,6
20160301|2015-11-13 12:00,13,23.95,23.95,23.95,23.95,3
20160301|2015-11-13 13:30,13,24.05,24.05,24.05,24.05,21
20160301|2015-11-16 02:00,16,24.4,24.4,24.4,24.4,4
20160301|2015-11-16 03:00,16,24.25,24.25,24.25,24.25,1
20160301|2015-11-16 04:00,16,24.15,24.15,24.1,24.1,55
20160301|2015-11-16 06:00,16,24.1,24.1,24.1,24.1,54
20160301|2015-11-16 06:30,16,24.1,24.1,24.1,24.1,7
20160301|2015-11-16 07:00,16,24.1,24.1,24.1,24.1,110
20160301|2015-11-16 07:30,16,24.25,24.35,24.25,24.35,20
20160301|2015-11-16 08:00,16,24.4,24.4,24.4,24.4,74
20160301|2015-11-16 08:30,16,24.1,24.1,24.1,24.1,1
20160301|2015-11-16 09:00,16,24.35,24.35,24.25,24.25,60
20160301|2015-11-16 10:00,16,24.3,24.3,24.25,24.25,11
20160301|2015-11-16 10:30,16,24.25,24.25,24.05,24.15,10
20160301|2015-11-16 11:00,16,24.1,24.1,24.1,24.1,9
20160301|2015-11-16 11:30,16,23.9,23.9,23.9,23.9,4
20160301|2015-11-16 14:30,16,23.2,23.2,23.2,23.2,8
20160301|2015-11-17 02:00,17,23.7,23.7,23.4,23.45,19
20160301|2015-11-17 02:30,17,23.3,23.45,23.3,23.4,59
20160301|2015-11-17 03:00,17,23.4,23.4,23.4,23.4,4
20160301|2015-11-17 03:30,17,23.4,23.4,23.4,23.4,138
20160301|2015-11-17 04:00,17,23.35,23.35,23.35,23.35,1
20160301|2015-11-17 04:30,17,23.3,23.3,23.3,23.3,105
20160301|2015-11-17 05:00,17,23.3,23.3,23.3,23.3,84
20160301|2015-11-17 05:30,17,23.3,23.3,23.2,23.2,74
20160301|2015-11-17 06:00,17,23.25,23.3,23.25,23.3,101
20160301|2015-11-17 06:30,17,23.25,23.4,23.25,23.35,224
20160301|2015-11-17 07:00,17,23.35,23.35,23.35,23.35,45
20160301|2015-11-17 07:30,17,23.35,23.35,23.3,23.3,66
20160301|2015-11-17 08:30,17,23.4,23.4,23.35,23.4,41
20160301|2015-11-17 09:00,17,23.35,23.4,23.35,23.4,148
20160301|2015-11-17 09:30,17,23.2,23.2,23.1,23.15,306
20160301|2015-11-17 10:00,17,23.15,23.25,23.1,23.25,526
20160301|2015-11-17 10:30,17,23.25,23.25,23.1,23.1,198
20160301|2015-11-17 12:00,17,23.6,23.6,23.6,23.6,3
20160301|2015-11-17 13:00,17,23.65,23.65,23.65,23.65,16
20160301|2015-11-17 13:30,17,23.7,23.85,23.7,23.85,7
20160301|2015-11-17 14:00,17,23.85,23.95,23.85,23.95,16
20160301|2015-11-17 14:30,17,23.75,23.75,23.65,23.65,3
20160301|2015-11-18 04:00,18,23.6,23.6,23.6,23.6,2
20160301|2015-11-18 07:00,18,23.4,23.4,23.4,23.4,203
20160301|2015-11-18 07:30,18,23.4,23.4,23.4,23.4,9
20160301|2015-11-18 08:00,18,23.35,23.35,23.35,23.35,48
20160301|2015-11-18 08:30,18,23.4,23.5,23.35,23.35,18
20160301|2015-11-18 09:00,18,23.4,23.5,23.4,23.45,16
20160301|2015-11-18 10:00,18,23.55,23.65,23.5,23.65,341
20160301|2015-11-18 10:30,18,23.45,23.55,23.45,23.55,10
20160301|2015-11-18 12:00,18,23.45,23.45,23.4,23.4,4
20160301|2015-11-18 12:30,18,23.5,23.5,23.5,23.5,1
20160301|2015-11-18 13:00,18,23.35,23.35,23.35,23.35,9
20160301|2015-11-19 02:30,19,23.15,23.15,23.15,23.15,4
20160301|2015-11-19 07:30,19,23.35,23.35,23.3,23.3,10
20160301|2015-11-19 08:00,19,23.35,23.4,23.35,23.4,16
20160301|2015-11-19 08:30,19,23.4,23.45,23.3,23.4,98
20160301|2015-11-19 09:00,19,23.45,23.45,23.45,23.45,1
20160301|2015-11-19 09:30,19,23.55,23.6,23.55,23.6,31
20160301|2015-11-19 10:00,19,23.5,23.5,23.4,23.4,11
20160301|2015-11-19 10:30,19,23.4,23.5,23.35,23.5,8
20160301|2015-11-19 11:30,19,23.5,23.5,23.5,23.5,1
20160301|2015-11-19 13:00,19,23.65,23.65,23.65,23.65,4
20160301|2015-11-19 14:00,19,23.7,23.7,23.7,23.7,1
20160301|2015-11-20 02:00,20,23.45,23.45,23.45,23.45,1
20160301|2015-11-20 02:30,20,23.5,23.5,23.5,23.5,1
20160301|2015-11-20 03:00,20,23.65,23.65,23.65,23.65,4
20160301|2015-11-20 06:00,20,23.5,23.5,23.5,23.5,1
20160301|2015-11-20 06:30,20,23.45,23.45,23.45,23.45,1
20160301|2015-11-20 08:00,20,23.35,23.35,23.35,23.35,1
20160301|2015-11-20 08:30,20,23.3,23.3,23.25,23.25,3
20160301|2015-11-20 09:00,20,23.25,23.25,23.25,23.25,6
20160301|2015-11-20 09:30,20,23.3,23.35,23.3,23.35,24
20160301|2015-11-20 10:00,20,23.35,23.45,23.35,23.45,239
20160301|2015-11-20 10:30,20,23.45,23.45,23.4,23.4,12
20160301|2015-11-20 11:00,20,23.35,23.4,23.35,23.4,38
20160301|2015-11-20 11:30,20,23.35,23.35,23.35,23.35,4
20160301|2015-11-20 12:00,20,23.35,23.35,23.3,23.3,2
20160301|2015-11-20 13:00,20,23.35,23.35,23.35,23.35,4
20160301|2015-11-20 14:00,20,23.4,23.5,23.4,23.5,3
20160301|2015-11-20 14:30,20,23.45,23.45,23.45,23.45,8
20160301|2015-11-23 02:00,23,23.4,23.4,23.4,23.4,29
20160301|2015-11-23 04:00,23,23.35,23.35,23.35,23.35,3
20160301|2015-11-23 04:30,23,23.35,23.35,23.35,23.35,13
20160301|2015-11-23 05:30,23,23.45,23.45,23.45,23.45,39
20160301|2015-11-23 08:30,23,23.45,23.45,23.45,23.45,30
20160301|2015-11-23 09:30,23,23.3,23.3,23.25,23.25,54
20160301|2015-11-23 10:00,23,23.2,23.2,23.2,23.2,62
20160301|2015-11-23 10:30,23,23.2,23.2,23.2,23.2,50
20160301|2015-11-23 11:30,23,23.05,23.1,23,23,14
20160301|2015-11-23 12:00,23,23,23,23,23,1
20160301|2015-11-23 13:00,23,23.25,23.25,23.25,23.25,8
20160301|2015-11-23 13:30,23,23.25,23.3,23.25,23.3,17
20160301|2015-11-24 02:00,24,23.25,23.25,23.25,23.25,4
20160301|2015-11-24 04:30,24,23.25,23.35,23.25,23.35,30
20160301|2015-11-24 05:00,24,23.4,23.4,23.4,23.4,145
20160301|2015-11-24 05:30,24,23.4,23.4,23.4,23.4,42
20160301|2015-11-24 06:00,24,23.4,23.4,23.4,23.4,18
20160301|2015-11-24 06:30,24,23.55,23.55,23.5,23.5,9
20160301|2015-11-24 07:00,24,23.5,23.65,23.5,23.65,13
20160301|2015-11-24 07:30,24,23.5,23.5,23.5,23.5,14
20160301|2015-11-24 08:00,24,23.4,23.4,23.4,23.4,3
20160301|2015-11-24 09:00,24,23.4,23.45,23.4,23.45,13
20160301|2015-11-24 09:30,24,23.45,23.55,23.45,23.55,76
20160301|2015-11-24 10:00,24,23.6,23.6,23.45,23.45,20
20160301|2015-11-24 10:30,24,23.45,23.45,23.35,23.35,11
20160301|2015-11-24 11:00,24,23.35,23.35,23.35,23.35,6
20160301|2015-11-24 12:00,24,23.45,23.45,23.4,23.4,7
20160301|2015-11-24 13:00,24,23.3,23.3,23.3,23.3,4
20160301|2015-11-25 02:00,25,23.6,23.6,23.6,23.6,8
20160301|2015-11-25 03:00,25,23.4,23.4,23.25,23.25,82
20160301|2015-11-25 03:30,25,23.25,23.25,23.15,23.15,33
20160301|2015-11-25 04:00,25,23.15,23.15,23.1,23.1,56
20160301|2015-11-25 04:30,25,23.05,23.05,23.05,23.05,19
20160301|2015-11-25 05:00,25,23.05,23.05,23,23,24
20160301|2015-11-25 06:00,25,23.1,23.1,23.1,23.1,2
20160301|2015-11-25 07:00,25,23,23,23,23,25
20160301|2015-11-25 08:30,25,23.05,23.05,23.05,23.05,24
20160301|2015-11-25 09:00,25,22.95,22.95,22.95,22.95,103
20160301|2015-11-25 09:30,25,22.95,22.95,22.95,22.95,56
20160301|2015-11-25 10:00,25,23,23.05,23,23.05,103
20160301|2015-11-25 10:30,25,23,23,23,23,65
20160301|2015-11-26 05:30,26,22.8,22.8,22.8,22.8,2
20160301|2015-11-26 07:30,26,22.8,22.8,22.8,22.8,2
20160301|2015-11-26 08:00,26,22.7,22.7,22.7,22.7,15
20160301|2015-11-26 10:30,26,22.75,22.75,22.7,22.7,100
20160301|2015-11-27 02:00,27,22.85,23,22.7,23,88
20160301|2015-11-27 03:00,27,22.95,22.95,22.95,22.95,1
20160301|2015-11-27 03:30,27,22.95,22.95,22.9,22.9,3
20160301|2015-11-27 04:30,27,22.85,22.85,22.85,22.85,2
20160301|2015-11-27 05:00,27,22.85,22.85,22.85,22.85,9
20160301|2015-11-27 05:30,27,22.9,23,22.9,22.95,42
20160301|2015-11-27 06:00,27,22.95,22.95,22.95,22.95,7
20160301|2015-11-27 07:30,27,22.95,22.95,22.95,22.95,3
20160301|2015-11-27 09:00,27,23.05,23.1,23,23.1,35
20160301|2015-11-27 09:30,27,23.1,23.2,23.1,23.1,41
20160301|2015-11-27 11:00,27,23.1,23.1,23.1,23.1,13
20160301|2015-11-30 02:30,30,23.45,23.45,23.4,23.4,2
20160301|2015-11-30 03:00,30,23.25,23.3,23.25,23.3,5
20160301|2015-11-30 03:30,30,23.3,23.3,23.3,23.3,21
20160301|2015-11-30 04:00,30,23.3,23.4,23.3,23.3,13
20160301|2015-11-30 04:30,30,23.3,23.3,23.3,23.3,1
20160301|2015-11-30 05:00,30,23.3,23.3,23.3,23.3,12
20160301|2015-11-30 06:30,30,23.25,23.25,23.25,23.25,33
20160301|2015-11-30 07:30,30,23.2,23.2,23.2,23.2,27
20160301|2015-11-30 08:00,30,23.2,23.2,23.2,23.2,120
20160301|2015-11-30 08:30,30,23.25,23.25,23.2,23.25,115
20160301|2015-11-30 09:00,30,23.25,23.3,23.25,23.25,15
20160301|2015-11-30 09:30,30,23.2,23.2,23.2,23.2,1
20160301|2015-11-30 10:00,30,23.2,23.2,23.2,23.2,1
20160301|2015-11-30 11:30,30,23.2,23.2,23.2,23.2,12
20160301|2015-11-30 12:00,30,23.2,23.2,23.2,23.2,21
20160301|2015-12-01 02:00,1,23,23,23,23,89
20160301|2015-12-01 04:00,1,23.1,23.1,23.1,23.1,6
20160301|2015-12-01 04:30,1,23.15,23.15,23.05,23.05,6
20160301|2015-12-01 05:30,1,22.95,22.95,22.95,22.95,20
20160301|2015-12-01 07:30,1,23,23,23,23,1
20160301|2015-12-01 08:00,1,23,23.05,23,23.05,7
20160301|2015-12-01 08:30,1,23.05,23.05,22.95,23,10
20160301|2015-12-01 09:00,1,23,23.05,23,23.05,15
20160301|2015-12-01 09:30,1,23,23.1,23,23.05,126
20160301|2015-12-01 10:00,1,23.05,23.05,23.05,23.05,20
20160301|2015-12-01 10:30,1,23,23,23,23,10
20160301|2015-12-01 13:00,1,22.95,22.95,22.95,22.95,2
20160301|2015-12-01 14:00,1,23,23,23,23,8
20160301|2015-12-01 14:30,1,22.95,22.95,22.95,22.95,6
20160301|2015-12-02 04:30,2,22.9,22.9,22.9,22.9,6
20160301|2015-12-02 05:30,2,23,23,23,23,70
20160301|2015-12-02 06:00,2,23,23,23,23,375
20160301|2015-12-02 06:30,2,23,23,23,23,3
20160301|2015-12-02 07:00,2,22.95,22.95,22.8,22.8,32
20160301|2015-12-02 07:30,2,22.9,22.95,22.9,22.95,6
20160301|2015-12-02 08:00,2,22.9,22.9,22.9,22.9,22
20160301|2015-12-02 08:30,2,22.95,22.95,22.75,22.75,80
20160301|2015-12-02 09:00,2,22.7,22.75,22.6,22.6,12
20160301|2015-12-02 09:30,2,22.6,22.6,22.5,22.6,127
20160301|2015-12-02 10:00,2,22.75,22.75,22.6,22.6,116
20160301|2015-12-02 10:30,2,22.65,22.65,22.6,22.6,7
20160301|2015-12-02 11:00,2,22.55,22.55,22.5,22.5,42
20160301|2015-12-02 11:30,2,22.5,22.6,22.5,22.55,12
20160301|2015-12-02 12:00,2,22.6,22.6,22.6,22.6,4
20160301|2015-12-02 12:30,2,22.6,22.75,22.6,22.7,18
20160301|2015-12-02 13:00,2,22.85,22.95,22.85,22.95,18
20160301|2015-12-02 13:30,2,23,23.15,23,23.15,30
20160301|2015-12-02 14:00,2,23.2,23.2,22.95,22.95,28
20160301|2015-12-02 14:30,2,22.95,23.1,22.95,23.1,37
20160301|2015-12-03 02:00,3,22.8,22.8,22.6,22.6,35
20160301|2015-12-03 02:30,3,22.55,22.6,22.45,22.55,32
20160301|2015-12-03 03:00,3,22.5,22.5,22.5,22.5,9
20160301|2015-12-03 03:30,3,22.4,22.4,22.4,22.4,1
20160301|2015-12-03 04:00,3,22.35,22.35,22.35,22.35,1
20160301|2015-12-03 04:30,3,22.3,22.35,22.25,22.25,160
20160301|2015-12-03 05:00,3,22.25,22.25,22.25,22.25,2
20160301|2015-12-03 05:30,3,22.3,22.35,22.25,22.25,151
20160301|2015-12-03 06:00,3,22.25,22.3,22.25,22.3,35
20160301|2015-12-03 06:30,3,22.3,22.55,22.3,22.4,16
20160301|2015-12-03 07:00,3,22.55,22.55,22.55,22.55,1
20160301|2015-12-03 07:30,3,22.4,22.85,22.4,22.85,55
20160301|2015-12-03 08:00,3,22.85,23,22.8,22.8,168
20160301|2015-12-03 08:30,3,23.15,23.15,23.1,23.15,29
20160301|2015-12-03 09:00,3,23.15,23.35,23.1,23.1,142
20160301|2015-12-03 09:30,3,23.2,23.2,23,23.05,145
20160301|2015-12-03 10:00,3,23.05,23.05,22.9,22.95,128
20160301|2015-12-03 10:30,3,22.9,23.1,22.9,23.1,22
20160301|2015-12-03 11:30,3,23.35,23.45,23.35,23.45,19
20160301|2015-12-03 12:00,3,23.55,23.55,23.5,23.5,17
20160301|2015-12-03 12:30,3,23.5,23.6,23.45,23.6,38
20160301|2015-12-03 13:00,3,23.65,23.85,23.65,23.75,70
20160301|2015-12-03 13:30,3,23.75,23.85,23.75,23.8,31
20160301|2015-12-03 14:00,3,23.8,23.8,23.75,23.75,3
20160301|2015-12-04 02:00,4,23.15,23.15,23.15,23.15,4
20160301|2015-12-04 02:30,4,23.3,23.35,23.3,23.3,35
20160301|2015-12-04 04:00,4,23.35,23.4,23.35,23.4,29
20160301|2015-12-04 04:30,4,23.35,23.35,23.35,23.35,200
20160301|2015-12-04 06:00,4,23.4,23.4,23.4,23.4,5
20160301|2015-12-04 06:30,4,23.45,23.5,23.45,23.5,150
20160301|2015-12-04 07:30,4,23.3,23.4,23.3,23.4,28
20160301|2015-12-04 08:00,4,23.45,23.6,23.45,23.6,59
20160301|2015-12-04 08:30,4,23.6,23.6,23.5,23.5,63
20160301|2015-12-04 09:00,4,23.55,23.55,23.45,23.45,35
20160301|2015-12-04 09:30,4,23.45,23.45,23.25,23.25,427
20160301|2015-12-04 10:00,4,23.25,23.25,23.15,23.15,38
20160301|2015-12-04 10:30,4,23.15,23.15,23.15,23.15,14
20160301|2015-12-04 11:30,4,23,23,23,23,6
20160301|2015-12-04 12:00,4,22.95,22.95,22.95,22.95,29
20160301|2015-12-04 12:30,4,23,23.05,22.95,22.95,6
20160301|2015-12-07 02:00,7,22.8,22.8,22.8,22.8,1
20160301|2015-12-07 02:30,7,22.7,22.7,22.65,22.65,4
20160301|2015-12-07 03:00,7,22.6,22.6,22.6,22.6,16
20160301|2015-12-07 03:30,7,22.6,22.6,22.6,22.6,15
20160301|2015-12-07 04:00,7,22.65,22.65,22.65,22.65,16
20160301|2015-12-07 04:30,7,22.65,22.7,22.65,22.7,13
20160301|2015-12-07 05:30,7,22.7,22.75,22.65,22.65,11
20160301|2015-12-07 06:00,7,22.6,22.7,22.55,22.7,20
20160301|2015-12-07 07:00,7,22.65,22.65,22.65,22.65,2
20160301|2015-12-07 07:30,7,22.75,22.75,22.75,22.75,6
20160301|2015-12-07 08:00,7,22.7,22.7,22.7,22.7,3
20160301|2015-12-07 08:30,7,22.75,22.85,22.75,22.85,31
20160301|2015-12-07 09:00,7,22.95,22.95,22.95,22.95,6
20160301|2015-12-07 09:30,7,23,23,23,23,200
20160301|2015-12-07 12:30,7,23.05,23.15,23.05,23.15,10
20160301|2015-12-07 14:00,7,23.2,23.2,23.15,23.15,4
20160301|2015-12-08 02:00,8,23.15,23.15,23.15,23.15,9
20160301|2015-12-08 02:30,8,23.05,23.05,23,23,4
20160301|2015-12-08 03:00,8,23.1,23.15,23.1,23.15,12
20160301|2015-12-08 03:30,8,23.3,23.4,23.25,23.35,25
20160301|2015-12-08 04:00,8,23.35,23.35,23.25,23.3,52
20160301|2015-12-08 04:30,8,23.25,23.3,23.25,23.3,12
20160301|2015-12-08 05:00,8,23.3,23.35,23.3,23.35,46
20160301|2015-12-08 05:30,8,23.35,23.45,23.35,23.45,60
20160301|2015-12-08 06:00,8,23.45,23.5,23.4,23.5,59
20160301|2015-12-08 06:30,8,23.45,23.45,23.4,23.4,8
20160301|2015-12-08 07:00,8,23.6,23.6,23.6,23.6,8
20160301|2015-12-08 07:30,8,23.6,23.6,23.6,23.6,57
20160301|2015-12-08 08:00,8,23.7,23.7,23.65,23.7,36
20160301|2015-12-08 08:30,8,23.7,23.7,23.5,23.5,5
20160301|2015-12-08 09:30,8,23.55,23.55,23.45,23.5,298
20160301|2015-12-08 10:00,8,23.35,23.45,23.3,23.45,164
20160301|2015-12-08 10:30,8,23.5,23.5,23.45,23.45,120
20160301|2015-12-08 11:00,8,23.5,23.5,23.5,23.5,59
20160301|2015-12-08 11:30,8,23.55,23.55,23.55,23.55,1
20160301|2015-12-08 12:30,8,23.55,23.55,23.55,23.55,18
20160301|2015-12-08 13:00,8,23.55,23.55,23.55,23.55,7
20160301|2015-12-08 13:30,8,23.5,23.5,23.5,23.5,1
20160301|2015-12-09 02:00,9,23.25,23.25,23.25,23.25,9
20160301|2015-12-09 02:30,9,23.4,23.4,23.4,23.4,200
20160301|2015-12-09 03:00,9,23.45,23.45,23.45,23.45,3
20160301|2015-12-09 04:30,9,23.7,23.75,23.7,23.75,3
20160301|2015-12-09 05:30,9,23.6,23.65,23.6,23.6,47
20160301|2015-12-09 06:00,9,23.7,23.75,23.7,23.75,23
20160301|2015-12-09 07:00,9,23.75,23.75,23.75,23.75,1
20160301|2015-12-09 07:30,9,23.65,23.75,23.65,23.75,32
20160301|2015-12-09 08:00,9,23.85,23.85,23.7,23.7,62
20160301|2015-12-09 08:30,9,23.75,23.75,23.6,23.6,66
20160301|2015-12-09 09:00,9,23.6,23.6,23.45,23.5,1235
20160301|2015-12-09 09:30,9,23.45,23.5,23.45,23.5,114
20160301|2015-12-09 10:00,9,23.55,23.75,23.5,23.65,63
20160301|2015-12-09 10:30,9,23.9,23.9,23.9,23.9,2
20160301|2015-12-09 11:00,9,23.95,24.05,23.95,24.05,9
20160301|2015-12-09 11:30,9,24.3,24.3,24.1,24.1,13
20160301|2015-12-09 12:00,9,24.2,24.2,24.2,24.2,2
20160301|2015-12-09 14:30,9,23.85,23.85,23.85,23.85,1
20160301|2015-12-10 02:00,10,23.8,23.8,23.7,23.7,101
20160301|2015-12-10 03:30,10,23.75,23.75,23.75,23.75,9
20160301|2015-12-10 05:00,10,23.85,23.85,23.85,23.85,2
20160301|2015-12-10 05:30,10,23.9,23.9,23.9,23.9,15
20160301|2015-12-10 07:30,10,23.9,24,23.85,23.95,134
20160301|2015-12-10 08:00,10,23.95,23.95,23.95,23.95,1
20160301|2015-12-10 08:30,10,24,24,23.85,24,17
20160301|2015-12-10 09:00,10,24.05,24.05,23.95,23.95,15
20160301|2015-12-10 10:00,10,23.9,23.9,23.9,23.9,18
20160301|2015-12-10 11:30,10,24.1,24.1,23.9,23.9,9
20160301|2015-12-10 12:00,10,23.9,23.9,23.9,23.9,1
20160301|2015-12-10 12:30,10,23.85,23.85,23.85,23.85,49
20160301|2015-12-10 13:00,10,23.85,23.95,23.7,23.7,16
20160301|2015-12-10 13:30,10,23.6,23.6,23.6,23.6,4
20160301|2015-12-11 02:00,11,23.85,23.85,23.4,23.45,11
20160301|2015-12-11 02:30,11,23.95,24,23.9,24,22
20160301|2015-12-11 03:00,11,24.1,24.1,24.1,24.1,16
20160301|2015-12-11 03:30,11,24.05,24.1,24.05,24.05,57
20160301|2015-12-11 04:00,11,24.1,24.1,24.1,24.1,3
20160301|2015-12-11 04:30,11,24.15,24.3,24.15,24.25,60
20160301|2015-12-11 05:00,11,24.35,24.45,24.3,24.4,97
20160301|2015-12-11 05:30,11,24.45,24.45,24.45,24.45,1
20160301|2015-12-11 06:00,11,24.45,24.5,24.35,24.5,17
20160301|2015-12-11 06:30,11,24.5,24.6,24.5,24.55,16
20160301|2015-12-11 07:30,11,24.6,24.6,24.45,24.45,7
20160301|2015-12-11 08:00,11,24.45,24.6,24.45,24.6,38
20160301|2015-12-11 08:30,11,24.4,24.6,24.25,24.6,82
20160301|2015-12-11 09:00,11,24.6,24.65,24.45,24.5,702
20160301|2015-12-11 09:30,11,24.5,24.65,24.5,24.65,166
20160301|2015-12-11 10:00,11,24.65,24.85,24.65,24.85,78
20160301|2015-12-11 10:30,11,24.8,24.85,24.8,24.85,9
20160301|2015-12-11 11:00,11,24.9,25.15,24.9,25.15,13
20160301|2015-12-11 11:30,11,25.25,25.3,25.25,25.25,4
20160301|2015-12-11 12:00,11,25.25,25.25,25.05,25.05,15
20160301|2015-12-11 12:30,11,25.1,25.2,25.1,25.15,30
20160301|2015-12-11 13:00,11,25.15,25.15,25,25,11
20160301|2015-12-11 13:30,11,25.1,25.1,25.1,25.1,4
20160301|2015-12-11 14:00,11,25.15,25.3,25.15,25.3,14
20160301|2015-12-11 14:30,11,25.7,25.8,25.7,25.75,35
20160301|2015-12-14 02:00,14,24.8,25.05,24.75,24.75,252
20160301|2015-12-14 02:30,14,24.75,25.05,24.75,25.05,241
20160301|2015-12-14 03:00,14,24.9,24.9,24.9,24.9,50
20160301|2015-12-14 03:30,14,24.95,24.95,24.85,24.95,289
20160301|2015-12-14 04:00,14,24.95,25,24.95,25,219
20160301|2015-12-14 04:30,14,24.95,25,24.95,25,29
20160301|2015-12-14 05:00,14,25.05,25.15,25,25.15,123
20160301|2015-12-14 05:30,14,25.2,25.45,25.2,25.35,108
20160301|2015-12-14 06:00,14,25.35,25.65,25.3,25.55,49
20160301|2015-12-14 06:30,14,25.55,25.55,25.5,25.5,5
20160301|2015-12-14 07:30,14,25.7,25.75,25.35,25.4,86
20160301|2015-12-14 08:00,14,25.4,25.4,25.4,25.4,50
20160301|2015-12-14 08:30,14,25.4,25.6,25.4,25.6,86
20160301|2015-12-14 09:00,14,25.5,25.8,25.4,25.8,11
20160301|2015-12-14 09:30,14,25.8,25.8,25.8,25.8,3
20160301|2015-12-14 10:00,14,25.85,26.4,25.85,26.2,1062
20160301|2015-12-14 10:30,14,26.2,26.2,26.1,26.15,62
20160301|2015-12-14 11:00,14,26,26,25.55,25.55,6
20160301|2015-12-14 11:30,14,25.55,25.75,25.55,25.75,49
20160301|2015-12-14 12:00,14,25.5,25.5,25.45,25.45,28
20160301|2015-12-14 12:30,14,25.55,25.55,25.55,25.55,9
20160301|2015-12-14 13:00,14,25.55,25.55,25.35,25.5,18
20160301|2015-12-14 14:00,14,25.3,25.3,25.3,25.3,20
20160301|2015-12-14 14:30,14,24.8,24.9,24.8,24.9,21
20160301|2015-12-15 02:00,15,25.2,25.2,25.1,25.1,45
20160301|2015-12-15 02:30,15,25.05,25.05,24.9,24.9,32
20160301|2015-12-15 03:00,15,24.8,24.85,24.75,24.75,101
20160301|2015-12-15 03:30,15,24.7,24.8,24.65,24.8,45
20160301|2015-12-15 04:00,15,24.7,24.75,24.7,24.75,93
20160301|2015-12-15 04:30,15,24.75,24.75,24.65,24.7,133
20160301|2015-12-15 05:00,15,24.7,24.7,24.7,24.7,25
20160301|2015-12-15 05:30,15,24.7,24.7,24.65,24.65,126
20160301|2015-12-15 06:00,15,24.65,24.8,24.65,24.8,122
20160301|2015-12-15 06:30,15,24.8,24.8,24.8,24.8,1
20160301|2015-12-15 07:30,15,24.8,24.8,24.5,24.5,15
20160301|2015-12-15 08:00,15,24.6,24.6,24.6,24.6,2
20160301|2015-12-15 08:30,15,24.45,24.45,24.3,24.35,222
20160301|2015-12-15 09:00,15,24.35,24.5,24.35,24.35,69
20160301|2015-12-15 09:30,15,24.35,24.35,24.35,24.35,3
20160301|2015-12-15 10:00,15,24.45,24.45,24.4,24.45,5
20160301|2015-12-15 10:30,15,24.4,24.7,24.4,24.7,37
20160301|2015-12-15 11:30,15,24.55,24.6,24.45,24.45,46
20160301|2015-12-15 12:00,15,24.35,24.35,24.35,24.35,1
20160301|2015-12-15 12:30,15,24.5,24.5,24.35,24.35,3
20160301|2015-12-15 13:00,15,24.3,24.3,24.2,24.2,21
20160301|2015-12-15 14:00,15,24.2,24.2,24.2,24.2,10
20160301|2015-12-15 14:30,15,24.1,24.1,23.85,24,75
20160301|2015-12-16 02:30,16,24.25,24.45,24.1,24.4,599
20160301|2015-12-16 03:00,16,24.3,24.3,24.25,24.3,186
20160301|2015-12-16 03:30,16,24.35,24.35,24.15,24.2,187
20160301|2015-12-16 04:00,16,24.2,24.2,24.2,24.2,5
20160301|2015-12-16 04:30,16,24.15,24.15,24,24,217
20160301|2015-12-16 05:00,16,24,24,23.95,23.95,23
20160301|2015-12-16 05:30,16,24,24.05,23.95,23.95,143
20160301|2015-12-16 06:00,16,23.95,24,23.95,24,27
20160301|2015-12-16 06:30,16,24,24.15,24,24.05,346
20160301|2015-12-16 07:00,16,24.05,24.05,23.8,23.8,688
20160301|2015-12-16 07:30,16,23.7,23.85,23.7,23.75,1031
20160301|2015-12-16 08:00,16,23.75,23.75,23.6,23.6,691
20160301|2015-12-16 08:30,16,23.6,23.6,23.5,23.6,259
20160301|2015-12-16 09:00,16,23.65,23.7,23.6,23.7,50
20160301|2015-12-16 09:30,16,23.7,23.75,23.65,23.65,97
20160301|2015-12-16 10:00,16,23.65,23.8,23.6,23.75,160
20160301|2015-12-16 10:30,16,23.75,23.85,23.7,23.8,246
20160301|2015-12-16 11:00,16,23.75,23.8,23.75,23.75,21
20160301|2015-12-16 11:30,16,23.7,23.75,23.7,23.75,8
20160301|2015-12-16 12:00,16,23.85,23.85,23.85,23.85,4
20160301|2015-12-16 12:30,16,23.75,23.75,23.75,23.75,16
20160301|2015-12-16 13:00,16,23.75,23.75,23.4,23.4,21
20160301|2015-12-16 13:30,16,23.5,23.5,23.15,23.15,19
20160301|2015-12-16 14:00,16,23.1,23.2,23.1,23.2,7
20160301|2015-12-17 02:00,17,21.55,23,21.55,23,335
20160301|2015-12-17 02:30,17,23,23.05,22.75,22.8,546
20160301|2015-12-17 03:00,17,22.8,22.95,22.8,22.9,125
20160301|2015-12-17 03:30,17,22.85,22.9,22.8,22.85,238
20160301|2015-12-17 04:00,17,22.85,23,22.85,23,80
20160301|2015-12-17 04:30,17,23.05,23.2,23.05,23.1,103
20160301|2015-12-17 05:00,17,23.1,23.1,22.9,22.9,65
20160301|2015-12-17 06:00,17,22.95,22.95,22.95,22.95,2
20160301|2015-12-17 06:30,17,23,23,23,23,8
20160301|2015-12-17 07:00,17,23.05,23.05,23,23,14
20160301|2015-12-17 07:30,17,22.95,22.95,22.95,22.95,2
20160301|2015-12-17 08:30,17,23.05,23.35,23.05,23.25,61
20160301|2015-12-17 09:00,17,23.3,23.5,23.3,23.5,67
20160301|2015-12-17 09:30,17,23.5,23.7,23.5,23.7,178
20160301|2015-12-17 10:00,17,23.6,23.8,23.6,23.7,226
20160301|2015-12-17 10:30,17,23.75,23.75,23.55,23.55,102
20160301|2015-12-17 11:30,17,23.55,23.6,23.55,23.6,4
20160301|2015-12-17 13:00,17,23.35,23.35,23.35,23.35,1
20160301|2015-12-17 14:00,17,23.45,23.6,23.45,23.5,6
20160301|2015-12-18 02:30,18,23.9,24.1,23.9,24,85
20160301|2015-12-18 03:00,18,23.95,23.95,23.9,23.9,670
20160301|2015-12-18 03:30,18,23.9,23.95,23.9,23.95,8
20160301|2015-12-18 04:00,18,24,24,24,24,2
20160301|2015-12-18 04:30,18,24,24.05,23.95,23.95,79
20160301|2015-12-18 05:00,18,24,24.05,24,24.05,67
20160301|2015-12-18 05:30,18,24.15,24.15,24.15,24.15,3
20160301|2015-12-18 06:00,18,24.15,24.4,24.15,24.3,636
20160301|2015-12-18 06:30,18,24.25,24.25,24.25,24.25,14
20160301|2015-12-18 07:00,18,24.25,24.25,24.1,24.1,2
20160301|2015-12-18 07:30,18,24.2,24.2,24.15,24.2,32
20160301|2015-12-18 08:00,18,24.15,24.15,24.05,24.15,23
20160301|2015-12-18 08:30,18,24.1,24.15,24.1,24.1,5
20160301|2015-12-18 09:00,18,24.15,24.25,24.15,24.25,19
20160301|2015-12-18 09:30,18,24.3,24.35,24.2,24.2,17
20160301|2015-12-18 10:00,18,24.1,24.25,24.05,24.2,800
20160301|2015-12-18 10:30,18,24.2,24.3,24.2,24.3,71
20160301|2015-12-18 11:30,18,24.5,24.6,24.5,24.6,5
20160301|2015-12-18 12:00,18,24.65,24.65,24.65,24.65,1
20160301|2015-12-18 13:00,18,24.35,24.4,24.35,24.4,5
20160301|2015-12-18 14:00,18,24.6,24.6,24.6,24.6,2
20160301|2015-12-18 14:30,18,24.45,24.45,24.45,24.45,1
20160301|2015-12-21 02:30,21,24,24.1,23.85,23.85,126
20160301|2015-12-21 03:00,21,23.8,24.05,23.8,24.05,12
20160301|2015-12-21 04:30,21,23.95,24.05,23.95,24.05,23
20160301|2015-12-21 05:00,21,24.15,24.25,24.15,24.15,67
20160301|2015-12-21 05:30,21,24.2,24.3,24.2,24.3,556
20160301|2015-12-21 06:00,21,24.2,24.2,24.2,24.2,5
20160301|2015-12-21 06:30,21,24.2,24.45,24.2,24.45,18
20160301|2015-12-21 07:00,21,24.35,24.45,24.35,24.4,29
20160301|2015-12-21 07:30,21,24.4,24.4,24.25,24.25,43
20160301|2015-12-21 08:00,21,24.2,24.2,23.95,23.95,47
20160301|2015-12-21 08:30,21,23.9,24,23.9,24,258
20160301|2015-12-21 09:00,21,23.95,23.95,23.95,23.95,2
20160301|2015-12-21 09:30,21,23.95,24.05,23.95,23.95,62
20160301|2015-12-21 10:00,21,24.05,24.4,24.05,24.25,42
20160301|2015-12-21 10:30,21,24.45,24.55,24.4,24.45,21
20160301|2015-12-21 11:30,21,24.45,24.45,24.2,24.2,10
20160301|2015-12-21 12:30,21,24.2,24.25,24.1,24.25,131
20160301|2015-12-21 14:00,21,24.5,24.5,24.5,24.5,1
20160301|2015-12-22 02:00,22,23.75,23.95,23.75,23.95,26
20160301|2015-12-22 02:30,22,23.95,24.2,23.95,24,67
20160301|2015-12-22 03:00,22,24.1,24.1,24.05,24.1,145
20160301|2015-12-22 03:30,22,24.15,24.45,24.15,24.4,56
20160301|2015-12-22 04:00,22,24.25,24.25,24.1,24.15,31
20160301|2015-12-22 05:00,22,23.9,23.95,23.9,23.95,70
20160301|2015-12-22 05:30,22,23.85,24.05,23.85,24.05,36
20160301|2015-12-22 06:00,22,24.15,24.15,24.05,24.05,7
20160301|2015-12-22 06:30,22,23.9,23.9,23.85,23.85,25
20160301|2015-12-22 07:00,22,23.85,23.9,23.85,23.9,45
20160301|2015-12-22 07:30,22,23.85,23.9,23.85,23.9,52
20160301|2015-12-22 08:00,22,23.8,23.8,23.75,23.8,13
20160301|2015-12-22 08:30,22,23.9,24.05,23.9,23.95,9
20160301|2015-12-22 09:00,22,24,24.05,23.9,23.95,75
20160301|2015-12-22 09:30,22,23.9,23.95,23.9,23.9,20
20160301|2015-12-22 10:00,22,23.9,24.05,23.85,23.95,119
20160301|2015-12-22 10:30,22,23.9,23.9,23.75,23.75,35
20160301|2015-12-22 11:00,22,23.8,23.85,23.8,23.8,18
20160301|2015-12-22 11:30,22,23.8,23.8,23.75,23.75,15
20160301|2015-12-22 12:00,22,23.75,23.75,23.75,23.75,4
20160301|2015-12-22 12:30,22,23.7,23.7,23.65,23.65,28
20160301|2015-12-22 13:00,22,23.6,23.6,23.6,23.6,18
20160301|2015-12-22 13:30,22,23.6,23.65,23.6,23.65,8
20160301|2015-12-22 14:00,22,23.6,23.6,23.55,23.55,11
20160301|2015-12-22 14:30,22,23.7,23.7,23.7,23.7,4
20160301|2015-12-23 02:30,23,23.25,23.3,23.2,23.3,49
20160301|2015-12-23 03:00,23,23.35,23.35,23.25,23.25,20
20160301|2015-12-23 03:30,23,23.3,23.35,23.2,23.2,112
20160301|2015-12-23 04:00,23,23.15,23.15,23.15,23.15,17
20160301|2015-12-23 04:30,23,23.2,23.25,23.2,23.25,10
20160301|2015-12-23 05:00,23,23.3,23.3,23.15,23.15,12
20160301|2015-12-23 05:30,23,23.15,23.2,23.15,23.2,38
20160301|2015-12-23 06:00,23,23.15,23.2,23.1,23.2,87
20160301|2015-12-23 07:00,23,23.2,23.2,23.2,23.2,10
20160301|2015-12-23 07:30,23,23.2,23.25,23.2,23.25,45
20160301|2015-12-23 08:00,23,23.2,23.25,23.15,23.15,53
20160301|2015-12-23 08:30,23,23.2,23.2,23.1,23.1,19
20160301|2015-12-23 09:00,23,23.1,23.1,23.05,23.1,33
20160301|2015-12-23 09:30,23,23.1,23.1,22.85,22.85,149
20160301|2015-12-23 10:00,23,22.85,23.1,22.8,23.05,65
20160301|2015-12-23 10:30,23,23.1,23.2,23.1,23.2,59
20160301|2015-12-23 11:00,23,23.2,23.2,23.2,23.2,12
20160301|2015-12-23 11:30,23,23.2,23.2,23.15,23.15,53
20160301|2015-12-23 12:00,23,23.2,23.2,23.15,23.15,87
20160301|2015-12-23 12:30,23,23.2,23.2,23.05,23.05,78
20160301|2015-12-23 13:00,23,23,23,23,23,19
20160301|2015-12-23 13:30,23,23.05,23.1,23.05,23.1,3
20160301|2015-12-23 14:00,23,23,23,23,23,3
20160301|2015-12-28 02:30,28,23.35,23.35,23.3,23.3,6
20160301|2015-12-28 03:00,28,23.3,23.3,23.3,23.3,10
20160301|2015-12-28 03:30,28,23.15,23.2,23.15,23.2,2
20160301|2015-12-28 04:00,28,23.25,23.25,23.25,23.25,1
20160301|2015-12-28 04:30,28,23.25,23.3,23.2,23.25,65
20160301|2015-12-28 05:00,28,23.3,23.3,23.3,23.3,3
20160301|2015-12-28 05:30,28,23.35,23.35,23.35,23.35,2
20160301|2015-12-28 06:00,28,23.55,23.55,23.55,23.55,3
20160301|2015-12-28 07:00,28,23.4,23.4,23.4,23.4,10
20160301|2015-12-28 07:30,28,23.4,23.45,23.4,23.45,6
20160301|2015-12-28 08:00,28,23.4,23.4,23.4,23.4,9
20160301|2015-12-28 08:30,28,23.45,23.45,23.45,23.45,38
20160301|2015-12-28 09:00,28,23.5,23.55,23.5,23.55,14
20160301|2015-12-28 09:30,28,23.65,23.65,23.6,23.6,12
20160301|2015-12-28 10:00,28,23.5,23.6,23.5,23.5,69
20160301|2015-12-28 10:30,28,23.45,23.45,23.35,23.35,16
20160301|2015-12-28 11:00,28,23.4,23.4,23.4,23.4,20
20160301|2015-12-28 11:30,28,23.4,23.4,23.4,23.4,9
20160301|2015-12-28 12:00,28,23.35,23.4,23.25,23.25,15
20160301|2015-12-28 12:30,28,23.2,23.2,23.15,23.15,13
20160301|2015-12-28 13:00,28,23.15,23.15,23.15,23.15,5
20160301|2015-12-28 14:30,28,23.15,23.15,23.1,23.1,6
20160301|2015-12-29 02:00,29,22.8,22.8,22.8,22.8,2
20160301|2015-12-29 02:30,29,22.9,23.1,22.9,23.1,5
20160301|2015-12-29 03:00,29,23,23,22.95,23,12
20160301|2015-12-29 03:30,29,22.95,22.95,22.9,22.95,52
20160301|2015-12-29 04:00,29,23,23,23,23,13
20160301|2015-12-29 04:30,29,22.95,23.1,22.95,23.1,55
20160301|2015-12-29 05:00,29,23.1,23.2,23.05,23.15,95
20160301|2015-12-29 05:30,29,23.15,23.15,23.15,23.15,4
20160301|2015-12-29 06:00,29,23.1,23.15,23.1,23.15,97
20160301|2015-12-29 06:30,29,23.1,23.1,23.1,23.1,12
20160301|2015-12-29 07:30,29,23,23,22.9,22.9,336
20160301|2015-12-29 08:00,29,23,23.1,22.95,23.1,69
20160301|2015-12-29 08:30,29,23,23,23,23,12
20160301|2015-12-29 09:00,29,23,23.05,22.95,23,469
20160301|2015-12-29 09:30,29,23,23.1,23,23.1,76
20160301|2015-12-29 10:00,29,23,23.1,23,23.1,10
20160301|2015-12-29 10:30,29,23.15,23.15,23.05,23.05,6
20160301|2015-12-29 12:30,29,23.1,23.1,23.1,23.1,2
20160301|2015-12-30 02:30,30,23.15,23.2,23.15,23.15,9
20160301|2015-12-30 03:00,30,23.15,23.15,23.15,23.15,2
20160301|2015-12-30 04:00,30,23.1,23.15,23.1,23.15,6
20160301|2015-12-30 04:30,30,23.15,23.15,23.1,23.1,95
20160301|2015-12-30 05:30,30,23.15,23.15,23.15,23.15,9
20160301|2015-12-30 06:00,30,23.25,23.25,23.25,23.25,10
20160301|2015-12-30 06:30,30,23.2,23.2,23.2,23.2,1
20160301|2015-12-30 07:00,30,23.35,23.35,23.35,23.35,2
20160301|2015-12-30 07:30,30,23.35,23.35,23.35,23.35,5
20160301|2015-12-30 08:30,30,23.35,23.45,23.35,23.4,14
20160301|2015-12-30 09:00,30,23.35,23.4,23.35,23.4,50
20160301|2015-12-30 09:30,30,23.4,23.4,23.4,23.4,2
20160301|2015-12-30 10:00,30,23.45,23.45,23.4,23.4,25
20160301|2015-12-30 10:30,30,23.4,23.4,23.4,23.4,3
20160301|2015-12-30 12:30,30,23.4,23.4,23.4,23.4,10
20160301|2015-12-30 13:00,30,23.35,23.35,23.35,23.35,16
20160301|2015-12-30 13:30,30,23.35,23.35,23.35,23.35,4
20160301|2015-12-30 14:30,30,23.45,23.45,23.45,23.45,1
20160301|2016-01-04 02:00,4,24.6,24.6,24.6,24.6,2
20160301|2016-01-04 02:30,4,24.65,24.7,24.3,24.5,30
20160301|2016-01-04 03:00,4,24.25,24.25,24.15,24.15,256
20160301|2016-01-04 03:30,4,24.2,24.45,24.2,24.45,205
20160301|2016-01-04 04:00,4,24.4,24.45,24.35,24.35,6
20160301|2016-01-04 04:30,4,24.4,24.55,24.4,24.5,11
20160301|2016-01-04 05:00,4,24.6,24.7,24.55,24.65,10
20160301|2016-01-04 05:30,4,24.65,24.7,24.6,24.65,16
20160301|2016-01-04 06:00,4,24.75,24.9,24.75,24.75,51
20160301|2016-01-04 06:30,4,24.75,24.8,24.75,24.8,26
20160301|2016-01-04 07:00,4,24.75,24.75,24.65,24.75,42
20160301|2016-01-04 07:30,4,24.7,24.85,24.7,24.8,26
20160301|2016-01-04 08:00,4,24.8,24.8,24.7,24.7,46
20160301|2016-01-04 08:30,4,24.7,24.75,24.6,24.6,87
20160301|2016-01-04 09:00,4,24.65,24.7,24.5,24.6,103
20160301|2016-01-04 09:30,4,24.65,24.75,24.6,24.75,54
20160301|2016-01-04 10:00,4,24.75,24.75,24.6,24.6,195
20160301|2016-01-04 10:30,4,24.6,24.6,24.4,24.6,169
20160301|2016-01-04 12:00,4,24.5,24.5,24.5,24.5,1
20160301|2016-01-04 12:30,4,24.5,24.55,24.5,24.55,15
20160301|2016-01-04 13:00,4,24.6,24.75,24.6,24.75,122
20160301|2016-01-04 13:30,4,24.7,24.7,24.7,24.7,16
20160301|2016-01-04 14:30,4,24.8,24.8,24.3,24.3,83
20160301|2016-01-05 02:00,5,24.1,24.35,24.1,24.35,23
20160301|2016-01-05 02:30,5,24.35,24.65,24.35,24.6,83
20160301|2016-01-05 03:00,5,24.75,25,24.75,24.95,455
20160301|2016-01-05 03:30,5,25,25,24.8,24.9,32
20160301|2016-01-05 04:00,5,24.9,25.15,24.9,25.05,63
20160301|2016-01-05 04:30,5,25,25,24.95,25,12
20160301|2016-01-05 05:00,5,25.05,25.05,24.85,25,49
20160301|2016-01-05 05:30,5,25,25.05,24.9,24.9,15
20160301|2016-01-05 06:00,5,24.9,24.95,24.75,24.75,9
20160301|2016-01-05 06:30,5,24.75,24.75,24.75,24.75,1
20160301|2016-01-05 07:00,5,24.65,24.65,24.45,24.5,363
20160301|2016-01-05 07:30,5,24.5,24.5,24.45,24.45,38
20160301|2016-01-05 08:00,5,24.45,24.45,24.3,24.3,216
20160301|2016-01-05 08:30,5,24.3,24.6,24.3,24.6,39
20160301|2016-01-05 09:00,5,24.55,24.65,24.55,24.65,80
20160301|2016-01-05 09:30,5,24.6,24.7,24.5,24.5,130
20160301|2016-01-05 10:00,5,24.5,24.6,24.5,24.5,36
20160301|2016-01-05 10:30,5,24.55,24.55,24.4,24.4,18
20160301|2016-01-05 11:00,5,24.5,24.6,24.5,24.6,86
20160301|2016-01-05 12:30,5,24.15,24.15,24.15,24.15,2
20160301|2016-01-05 13:30,5,24.1,24.1,24.05,24.1,162
20160301|2016-01-05 14:00,5,24.3,24.3,24.3,24.3,15
20160301|2016-01-06 02:00,6,24.65,24.65,24.65,24.65,40
20160301|2016-01-06 02:30,6,24.75,24.75,24.7,24.7,38
20160301|2016-01-06 03:00,6,24.65,24.65,24.6,24.6,2
20160301|2016-01-06 03:30,6,24.7,24.8,24.7,24.75,41
20160301|2016-01-06 04:00,6,24.85,25.1,24.85,25,81
20160301|2016-01-06 04:30,6,25.1,25.2,25.1,25.2,26
20160301|2016-01-06 05:00,6,25.2,25.5,25.2,25.3,80
20160301|2016-01-06 05:30,6,25.3,25.3,25.25,25.25,28
20160301|2016-01-06 06:30,6,25.25,25.35,25.25,25.3,8
20160301|2016-01-06 07:00,6,25.3,25.3,25.2,25.2,12
20160301|2016-01-06 07:30,6,25.2,25.2,25.2,25.2,53
20160301|2016-01-06 08:00,6,25.3,25.3,25.2,25.25,17
20160301|2016-01-06 08:30,6,25.1,25.15,25.05,25.1,342
20160301|2016-01-06 09:00,6,25.05,25.05,24.85,24.85,83
20160301|2016-01-06 09:30,6,24.9,25.05,24.9,24.9,13
20160301|2016-01-06 10:00,6,24.85,24.85,24.65,24.75,71
20160301|2016-01-06 10:30,6,24.7,24.75,24.7,24.75,10
20160301|2016-01-06 11:00,6,24.8,24.8,24.8,24.8,1
20160301|2016-01-06 12:00,6,24.9,24.9,24.9,24.9,15
20160301|2016-01-06 12:30,6,24.9,24.95,24.9,24.95,2
20160301|2016-01-06 13:00,6,25,25,24.75,24.8,4
20160301|2016-01-06 13:30,6,24.85,24.85,24.85,24.85,1
20160301|2016-01-06 14:00,6,24.95,24.95,24.8,24.8,10
20160301|2016-01-06 14:30,6,24.75,24.75,24.7,24.7,10
20160301|2016-01-07 02:00,7,25.65,25.65,25.65,25.65,7
20160301|2016-01-07 02:30,7,25.75,26.1,25.75,26.1,1741
20160301|2016-01-07 03:00,7,26.1,26.25,26,26.15,1429
20160301|2016-01-07 03:30,7,26.15,26.2,26.05,26.1,218
20160301|2016-01-07 04:00,7,26.05,26.1,25.75,26.1,1549
20160301|2016-01-07 04:30,7,26.1,26.1,25.9,25.95,124
20160301|2016-01-07 05:00,7,26,26.2,26,26.2,462
20160301|2016-01-07 05:30,7,26.15,26.25,26.05,26.25,64
20160301|2016-01-07 06:00,7,26.25,26.3,26.15,26.2,27
20160301|2016-01-07 06:30,7,26.2,26.2,26.15,26.2,34
20160301|2016-01-07 07:00,7,26.1,26.15,26,26.05,837
20160301|2016-01-07 07:30,7,26,26.05,25.85,25.9,481
20160301|2016-01-07 08:00,7,25.85,25.85,25.8,25.8,206
20160301|2016-01-07 08:30,7,25.8,25.8,25.45,25.6,582
20160301|2016-01-07 09:00,7,25.55,25.8,25.5,25.5,205
20160301|2016-01-07 09:30,7,25.25,25.35,25.15,25.2,107
20160301|2016-01-07 10:00,7,25.25,25.5,25.2,25.45,590
20160301|2016-01-07 10:30,7,25.45,25.65,25.45,25.65,344
20160301|2016-01-07 11:00,7,25.65,25.7,25.55,25.55,14
20160301|2016-01-07 11:30,7,25.65,25.8,25.65,25.8,8
20160301|2016-01-07 12:00,7,25.8,26,25.8,26,98
20160301|2016-01-07 12:30,7,26.05,26.25,26,26,81
20160301|2016-01-07 13:00,7,26,26,25.95,25.95,236
20160301|2016-01-07 13:30,7,26,26.05,26,26,36
20160301|2016-01-07 14:00,7,25.85,26,25.85,26,30
20160301|2016-01-07 14:30,7,26,26,25.55,25.65,16
20160301|2016-01-08 02:00,8,25.4,25.4,25.25,25.25,6
20160301|2016-01-08 02:30,8,25.2,25.25,25,25.15,553
20160301|2016-01-08 03:00,8,25.2,25.35,25.15,25.35,216
20160301|2016-01-08 03:30,8,25.35,25.35,25.05,25.05,713
20160301|2016-01-08 04:00,8,25.3,25.35,25.3,25.35,212
20160301|2016-01-08 04:30,8,25.35,25.6,25.35,25.6,105
20160301|2016-01-08 05:00,8,25.55,25.7,25.55,25.7,28
20160301|2016-01-08 05:30,8,25.7,25.95,25.7,25.8,176
20160301|2016-01-08 06:00,8,25.7,25.75,25.7,25.7,28
20160301|2016-01-08 06:30,8,25.65,25.65,25.65,25.65,3
20160301|2016-01-08 07:00,8,25.6,25.65,25.55,25.55,4
20160301|2016-01-08 07:30,8,25.4,25.45,25.2,25.4,231
20160301|2016-01-08 08:00,8,25.4,25.55,25.4,25.55,93
20160301|2016-01-08 08:30,8,25.4,25.6,25.35,25.45,56
20160301|2016-01-08 09:00,8,25.5,25.75,25.5,25.65,55
20160301|2016-01-08 09:30,8,25.75,26,25.75,26,266
20160301|2016-01-08 10:00,8,25.9,26,25.8,25.95,565
20160301|2016-01-08 10:30,8,26,26.1,26,26,334
20160301|2016-01-08 11:00,8,25.8,25.8,25.7,25.75,51
20160301|2016-01-08 11:30,8,25.8,25.95,25.8,25.95,135
20160301|2016-01-08 13:30,8,26.15,26.25,26.15,26.2,5
20160301|2016-01-08 14:00,8,26.3,26.3,26.25,26.3,371
20160301|2016-01-08 14:30,8,26.3,26.4,26.3,26.4,4800
20160301|2016-01-11 02:00,11,26.2,26.25,26.05,26.15,56
20160301|2016-01-11 02:30,11,26,26,25.75,25.8,245
20160301|2016-01-11 03:00,11,25.8,26.1,25.8,26.1,78
20160301|2016-01-11 03:30,11,26.2,26.2,26.15,26.15,24
20160301|2016-01-11 04:00,11,26.2,26.2,26.15,26.15,10
20160301|2016-01-11 04:30,11,26.35,26.45,26.3,26.3,190
20160301|2016-01-11 05:00,11,26.3,26.4,26.25,26.25,10
20160301|2016-01-11 05:30,11,26.25,26.25,26.25,26.25,34
20160301|2016-01-11 06:00,11,26.2,26.2,26.2,26.2,6
20160301|2016-01-11 06:30,11,26.2,26.2,26.2,26.2,25
20160301|2016-01-11 07:00,11,26.15,26.15,25.95,25.95,28
20160301|2016-01-11 07:30,11,26,26,26,26,2
20160301|2016-01-11 08:00,11,26,26.05,26,26,47
20160301|2016-01-11 08:30,11,26,26.15,25.95,26.15,236
20160301|2016-01-11 09:00,11,26.15,26.25,26.1,26.15,387
20160301|2016-01-11 09:30,11,26.1,26.35,26,26.35,257
20160301|2016-01-11 10:00,11,26.4,26.85,26.4,26.5,758
20160301|2016-01-11 10:30,11,26.55,26.6,26.25,26.35,427
20160301|2016-01-11 11:00,11,26.6,26.6,26.6,26.6,1
20160301|2016-01-11 11:30,11,26.55,26.8,26.55,26.75,1298
20160301|2016-01-11 12:00,11,26.7,26.8,26.7,26.8,4133
20160301|2016-01-11 12:30,11,26.95,27.2,26.95,27,122
20160301|2016-01-11 13:00,11,26.7,26.8,26.55,26.55,69
20160301|2016-01-11 14:00,11,26.4,26.4,26.4,26.4,7
20160301|2016-01-11 14:30,11,25.95,25.95,25.55,25.55,38
20160301|2016-01-12 02:00,12,26.25,26.25,26.25,26.25,14
20160301|2016-01-12 02:30,12,25.95,25.95,25.95,25.95,13
20160301|2016-01-12 03:00,12,26,26,25.75,25.8,76
20160301|2016-01-12 03:30,12,25.8,25.9,25.65,25.65,318
20160301|2016-01-12 04:00,12,25.6,25.6,25.5,25.5,33
20160301|2016-01-12 04:30,12,25.45,25.45,25.4,25.4,76
20160301|2016-01-12 05:00,12,25.45,25.5,25.35,25.35,28
20160301|2016-01-12 05:30,12,25.4,25.45,25.4,25.45,6
20160301|2016-01-12 06:00,12,25.4,25.5,25.4,25.45,47
20160301|2016-01-12 06:30,12,25.5,25.5,25.35,25.35,56
20160301|2016-01-12 07:00,12,25.3,25.3,25.3,25.3,2
20160301|2016-01-12 07:30,12,25.35,25.35,25.35,25.35,45
20160301|2016-01-12 08:00,12,25.25,25.25,25.25,25.25,10
20160301|2016-01-12 08:30,12,25.3,25.35,25.15,25.25,144
20160301|2016-01-12 09:00,12,25.25,25.6,25.25,25.6,54
20160301|2016-01-12 09:30,12,25.5,25.75,25.45,25.65,41
20160301|2016-01-12 10:00,12,25.65,25.8,25.65,25.7,436
20160301|2016-01-12 10:30,12,25.8,26,25.65,25.7,677
20160301|2016-01-12 11:00,12,25.6,25.95,25.5,25.9,356
20160301|2016-01-12 11:30,12,25.85,26,25.8,25.85,160
20160301|2016-01-12 12:00,12,25.85,25.85,25.65,25.8,69
20160301|2016-01-12 12:30,12,25.6,25.6,25.6,25.6,5
20160301|2016-01-12 13:00,12,25.75,26,25.75,26,17
20160301|2016-01-12 13:30,12,25.7,25.7,25.6,25.6,9
20160301|2016-01-12 14:00,12,25.6,25.6,25.4,25.4,26
20160301|2016-01-12 14:30,12,25.35,25.35,25.25,25.25,27
20160301|2016-01-13 02:00,13,24.85,24.95,24.6,24.95,4
20160301|2016-01-13 02:30,13,24.9,24.9,24.7,24.8,158
20160301|2016-01-13 03:00,13,24.8,24.9,24.65,24.65,1011
20160301|2016-01-13 03:30,13,24.7,24.75,24.7,24.7,176
20160301|2016-01-13 04:00,13,24.8,25,24.8,25,201
20160301|2016-01-13 04:30,13,25,25,25,25,145
20160301|2016-01-13 05:00,13,25,25,24.9,25,140
20160301|2016-01-13 05:30,13,25,25.05,25,25,164
20160301|2016-01-13 06:00,13,25.1,25.1,24.95,24.95,84
20160301|2016-01-13 06:30,13,24.9,24.9,24.9,24.9,14
20160301|2016-01-13 07:00,13,25,25,24.95,24.95,178
20160301|2016-01-13 07:30,13,24.9,25.05,24.85,25,867
20160301|2016-01-13 08:00,13,25.05,25.05,25.05,25.05,11
20160301|2016-01-13 08:30,13,25.05,25.2,25.05,25.2,106
20160301|2016-01-13 09:00,13,25.15,25.5,25.15,25.4,93
20160301|2016-01-13 09:30,13,25.65,25.65,25.15,25.15,296
20160301|2016-01-13 10:00,13,25.2,25.35,25.2,25.3,916
20160301|2016-01-13 10:30,13,25.3,25.6,25.3,25.6,52
20160301|2016-01-13 11:00,13,25.7,25.7,25.35,25.6,236
20160301|2016-01-13 11:30,13,25.8,25.8,25.8,25.8,12
20160301|2016-01-13 12:00,13,25.85,25.85,25.85,25.85,6
20160301|2016-01-13 12:30,13,25.9,26.15,25.9,26.15,40
20160301|2016-01-13 13:00,13,26.15,26.35,26.05,26.3,75
20160301|2016-01-13 13:30,13,26.25,26.8,26.25,26.65,81
20160301|2016-01-13 14:30,13,26.65,26.65,26.65,26.65,6
20160301|2016-01-14 02:00,14,27.3,27.3,26.1,26.3,59
20160301|2016-01-14 02:30,14,26.5,26.85,26.4,26.8,42
20160301|2016-01-14 03:00,14,27,27.1,26.6,26.8,239
20160301|2016-01-14 03:30,14,26.7,26.7,26.6,26.7,10
20160301|2016-01-14 04:00,14,26.8,26.9,26.7,26.9,105
20160301|2016-01-14 04:30,14,26.85,27.05,26.8,27.05,147
20160301|2016-01-14 05:00,14,26.95,27.15,26.9,27,154
20160301|2016-01-14 05:30,14,26.95,27,26.85,26.9,65
20160301|2016-01-14 06:00,14,26.7,26.7,26.65,26.7,63
20160301|2016-01-14 06:30,14,26.65,26.7,26.5,26.5,144
20160301|2016-01-14 07:00,14,26.5,26.5,26.5,26.5,4
20160301|2016-01-14 07:30,14,26.4,26.45,26.3,26.45,157
20160301|2016-01-14 08:00,14,26.5,26.5,26.25,26.45,510
20160301|2016-01-14 08:30,14,26.55,27.15,26.55,27.15,1620
20160301|2016-01-14 09:00,14,27.1,27.2,26.3,26.35,486
20160301|2016-01-14 09:30,14,26.35,26.5,26.2,26.5,341
20160301|2016-01-14 10:00,14,26.55,26.7,26.4,26.6,336
20160301|2016-01-14 10:30,14,26.55,26.7,26.55,26.7,15
20160301|2016-01-14 11:00,14,26.3,26.3,26.25,26.3,4
20160301|2016-01-14 11:30,14,26.3,26.3,26.3,26.3,1
20160301|2016-01-14 12:00,14,26.3,26.3,26.3,26.3,25
20160301|2016-01-14 12:30,14,26.25,26.25,26.25,26.25,1
20160301|2016-01-14 13:00,14,26.25,26.35,26.15,26.15,25
20160301|2016-01-14 13:30,14,26.05,26.05,25.8,25.8,37
20160301|2016-01-14 14:00,14,25.9,25.9,25.9,25.9,3
20160301|2016-01-14 14:30,14,26,26.1,26,26.1,9
20160301|2016-01-15 02:00,15,26.95,27,26.6,27,23
20160301|2016-01-15 02:30,15,27.1,27.1,26.95,27.05,122
20160301|2016-01-15 03:00,15,27.05,27.25,27,27.1,57
20160301|2016-01-15 03:30,15,27.05,27.2,27.05,27.15,20
20160301|2016-01-15 04:00,15,27.25,27.25,27.2,27.2,50
20160301|2016-01-15 04:30,15,27.3,27.3,27.2,27.25,177
20160301|2016-01-15 05:00,15,27.3,27.3,27.1,27.25,134
20160301|2016-01-15 06:00,15,27.1,27.3,27.1,27.3,75
20160301|2016-01-15 06:30,15,27.3,27.35,27.15,27.15,634
20160301|2016-01-15 07:00,15,27.3,27.4,27.3,27.3,827
20160301|2016-01-15 07:30,15,27.3,27.7,27.25,27.45,3710
20160301|2016-01-15 08:00,15,27.5,27.8,27.45,27.8,721
20160301|2016-01-15 08:30,15,27.8,27.85,27.35,27.7,463
20160301|2016-01-15 09:00,15,27.7,27.9,27.6,27.6,1096
20160301|2016-01-15 09:30,15,27.65,27.8,27.5,27.8,1153
20160301|2016-01-15 10:00,15,27.85,27.85,27.65,27.8,2650
20160301|2016-01-15 10:30,15,27.75,27.8,27.65,27.8,693
20160301|2016-01-15 11:00,15,27.75,28.1,27.75,27.95,2174
20160301|2016-01-15 11:30,15,28.2,28.3,27.95,27.95,34
20160301|2016-01-15 12:00,15,27.8,27.95,27.8,27.95,22
20160301|2016-01-15 12:30,15,28.1,28.15,27.85,27.85,64
20160301|2016-01-15 13:00,15,28,28,27.8,28,222
20160301|2016-01-15 13:30,15,28.05,28.2,27.7,27.7,51
20160301|2016-01-15 14:00,15,27.65,27.85,27.65,27.85,10
20160301|2016-01-15 14:30,15,27.65,27.65,27.65,27.65,20
20160301|2016-01-18 02:00,18,27.35,27.45,27.05,27.1,474
20160301|2016-01-18 02:30,18,27.15,27.35,27.15,27.25,66
20160301|2016-01-18 03:00,18,27.35,27.45,27.3,27.35,231
20160301|2016-01-18 03:30,18,27.55,27.9,27.5,27.65,250
20160301|2016-01-18 04:00,18,27.5,27.6,27.4,27.5,147
20160301|2016-01-18 04:30,18,27.35,27.45,27.25,27.3,105
20160301|2016-01-18 05:00,18,27.15,27.4,27.15,27.4,17
20160301|2016-01-18 05:30,18,27.35,27.35,27.25,27.35,23
20160301|2016-01-18 07:00,18,27.45,27.5,27.45,27.5,9
20160301|2016-01-18 07:30,18,27.5,27.6,27.45,27.5,212
20160301|2016-01-18 08:00,18,27.7,27.75,27.65,27.7,171
20160301|2016-01-18 08:30,18,27.7,27.75,27.6,27.7,129
20160301|2016-01-18 09:00,18,27.65,27.8,27.55,27.8,355
20160301|2016-01-18 09:30,18,27.8,27.8,27.45,27.45,1256
20160301|2016-01-18 10:00,18,27.45,27.55,27.4,27.4,207
20160301|2016-01-19 02:00,19,26.55,26.75,26.55,26.75,15
20160301|2016-01-19 02:30,19,26.7,26.85,26.65,26.7,233
20160301|2016-01-19 03:00,19,26.7,27,26.7,27,28
20160301|2016-01-19 03:30,19,26.65,26.8,26.65,26.75,20
20160301|2016-01-19 04:00,19,26.65,26.65,26.6,26.6,20
20160301|2016-01-19 04:30,19,26.7,26.7,26.55,26.6,150
20160301|2016-01-19 05:00,19,26.6,26.65,26.6,26.65,4
20160301|2016-01-19 05:30,19,26.6,26.6,26.6,26.6,11
20160301|2016-01-19 06:30,19,26.65,26.75,26.65,26.65,26
20160301|2016-01-19 07:00,19,26.65,26.85,26.65,26.85,305
20160301|2016-01-19 07:30,19,26.85,26.85,26.75,26.75,177
20160301|2016-01-19 08:00,19,26.7,26.95,26.7,26.9,372
20160301|2016-01-19 08:30,19,26.95,27.4,26.95,27.15,2687
20160301|2016-01-19 09:00,19,27.2,27.2,26.95,26.95,819
20160301|2016-01-19 09:30,19,26.9,27.25,26.9,27.15,535
20160301|2016-01-19 10:00,19,27.15,27.45,27.1,27.3,742
20160301|2016-01-19 10:30,19,27.25,27.3,27.15,27.25,79
20160301|2016-01-19 11:00,19,27.35,27.5,27.35,27.5,13
20160301|2016-01-19 11:30,19,27.35,27.6,27.35,27.6,13
20160301|2016-01-19 12:00,19,27.5,27.5,27.4,27.4,19
20160301|2016-01-19 12:30,19,27.45,27.45,27.45,27.45,1
20160301|2016-01-19 13:00,19,27.65,27.9,27.65,27.75,27
20160301|2016-01-19 14:00,19,27.45,27.45,27.45,27.45,3
20160301|2016-01-19 14:30,19,27.35,27.35,27.2,27.35,44
20160301|2016-01-20 02:00,20,28,28.7,28,28.7,335
20160301|2016-01-20 02:30,20,28.65,28.9,28.65,28.8,625
20160301|2016-01-20 03:00,20,28.9,29,28.75,28.9,101
20160301|2016-01-20 03:30,20,28.5,28.6,28.45,28.5,49
20160301|2016-01-20 04:00,20,28.65,28.8,28.65,28.7,15
20160301|2016-01-20 04:30,20,28.75,28.95,28.75,28.85,70
20160301|2016-01-20 05:00,20,28.8,28.8,28.65,28.65,126
20160301|2016-01-20 05:30,20,28.65,28.65,28.6,28.6,12
20160301|2016-01-20 06:00,20,28.6,28.75,28.6,28.7,46
20160301|2016-01-20 06:30,20,28.65,28.65,28.65,28.65,6
20160301|2016-01-20 07:00,20,28.65,28.65,28.65,28.65,1190
20160301|2016-01-20 07:30,20,28.7,28.7,28.35,28.4,380
20160301|2016-01-20 08:00,20,28.35,28.35,28.15,28.2,71
20160301|2016-01-20 08:30,20,28.2,28.65,28.2,28.65,197
20160301|2016-01-20 09:00,20,28.8,28.8,28.55,28.65,359
20160301|2016-01-20 09:30,20,28.7,29.3,28.7,29.2,244
20160301|2016-01-20 10:00,20,29.2,29.2,28.9,29.15,1017
20160301|2016-01-20 10:30,20,29.1,29.25,29.05,29.25,42
20160301|2016-01-20 11:00,20,29.05,29.55,29,29.45,166
20160301|2016-01-20 11:30,20,29.35,29.55,29.25,29.25,44
20160301|2016-01-20 12:00,20,28.95,29.25,28.95,29.1,15
20160301|2016-01-20 12:30,20,28.9,28.9,28.3,28.6,55
20160301|2016-01-20 13:00,20,28.8,28.8,28.5,28.55,22
20160301|2016-01-20 13:30,20,28.65,28.65,28.35,28.45,10
20160301|2016-01-20 14:00,20,28.3,28.3,27.65,27.65,81
20160301|2016-01-20 14:30,20,27.6,28.1,27.6,28.1,18
20160301|2016-01-21 02:00,21,27.95,28.3,27.95,28.1,377
20160301|2016-01-21 02:30,21,28.1,28.55,28.1,28.55,184
20160301|2016-01-21 03:00,21,28.55,28.7,28.5,28.5,119
20160301|2016-01-21 03:30,21,28.45,28.5,28.45,28.5,49
20160301|2016-01-21 04:00,21,28.4,28.5,28.4,28.45,10
20160301|2016-01-21 04:30,21,28.45,28.5,28.4,28.4,135
20160301|2016-01-21 05:00,21,28.45,28.45,28.45,28.45,5
20160301|2016-01-21 05:30,21,28.5,28.55,28.5,28.55,5
20160301|2016-01-21 06:30,21,28.4,28.4,28.35,28.35,6
20160301|2016-01-21 07:00,21,28.25,28.25,27.85,27.95,518
20160301|2016-01-21 07:30,21,28.05,28.05,27.4,27.85,1758
20160301|2016-01-21 08:00,21,28.05,28.1,27.9,28.1,139
20160301|2016-01-21 08:30,21,28.25,28.7,28,28.55,834
20160301|2016-01-21 09:00,21,28.55,28.55,27.85,27.95,294
20160301|2016-01-21 09:30,21,27.95,28,27.9,27.95,210
20160301|2016-01-21 10:00,21,27.95,28.15,27.8,28.05,260
20160301|2016-01-21 10:30,21,28.1,28.15,27.75,27.75,256
20160301|2016-01-21 11:00,21,27.7,27.75,27.55,27.75,24
20160301|2016-01-21 12:00,21,27.7,28,27.7,28,130
20160301|2016-01-21 12:30,21,27.95,28.2,27.85,27.85,9
20160301|2016-01-21 13:00,21,28.25,28.35,28.25,28.35,29
20160301|2016-01-21 13:30,21,28.05,28.05,28.05,28.05,1
20160301|2016-01-21 14:00,21,28.4,28.4,28.4,28.4,5
20160301|2016-01-21 14:30,21,28.15,28.15,28.15,28.15,2
20160301|2016-01-22 02:00,22,27.15,27.35,27.15,27.3,203
20160301|2016-01-22 02:30,22,27.4,27.45,27,27.1,232
20160301|2016-01-22 03:00,22,27,27.15,26.95,27.15,883
20160301|2016-01-22 03:30,22,27.2,27.2,27.1,27.2,326
20160301|2016-01-22 04:00,22,27.15,27.2,27.1,27.1,33
20160301|2016-01-22 04:30,22,27.1,27.15,26.8,26.8,188
20160301|2016-01-22 05:00,22,26.9,27,26.9,27,9
20160301|2016-01-22 06:00,22,26.9,26.9,26.9,26.9,100
20160301|2016-01-22 06:30,22,27,27.05,26.95,27,33
20160301|2016-01-22 07:00,22,27.1,27.2,27.1,27.1,112
20160301|2016-01-22 07:30,22,27.1,27.1,27.1,27.1,21
20160301|2016-01-22 08:00,22,27.15,27.15,26.9,26.95,98
20160301|2016-01-22 08:30,22,27,27.15,26.9,26.9,138
20160301|2016-01-22 09:00,22,26.85,26.95,26.85,26.9,59
20160301|2016-01-22 09:30,22,26.85,27.1,26.75,27.1,125
20160301|2016-01-22 10:00,22,27.15,27.25,27.05,27.1,458
20160301|2016-01-22 10:30,22,27.2,27.35,27.2,27.3,55
20160301|2016-01-22 11:00,22,27.25,27.25,27.25,27.25,10
20160301|2016-01-22 11:30,22,27.05,27.1,27.05,27.1,36
20160301|2016-01-22 12:00,22,27.05,27.05,26.9,26.9,62
20160301|2016-01-22 12:30,22,27,27,26.9,26.9,5
20160301|2016-01-22 13:00,22,26.85,26.9,26.8,26.9,30
20160301|2016-01-22 13:30,22,26.95,26.95,26.95,26.95,50
20160301|2016-01-22 14:30,22,26.7,26.7,26.6,26.6,4
20160301|2016-01-25 02:00,25,26.6,26.8,26.55,26.8,526
20160301|2016-01-25 02:30,25,26.85,26.9,26.75,26.9,455
20160301|2016-01-25 03:00,25,26.9,27.05,26.85,26.85,35
20160301|2016-01-25 03:30,25,26.85,26.9,26.75,26.9,424
20160301|2016-01-25 04:00,25,26.8,26.85,26.7,26.7,137
20160301|2016-01-25 04:30,25,26.8,26.8,26.75,26.75,19
20160301|2016-01-25 05:00,25,26.75,26.75,26.7,26.7,14
20160301|2016-01-25 05:30,25,26.75,26.75,26.75,26.75,10
20160301|2016-01-25 06:00,25,26.75,26.75,26.7,26.75,21
20160301|2016-01-25 07:00,25,26.95,26.95,26.95,26.95,4
20160301|2016-01-25 07:30,25,26.95,27.1,26.8,27.1,244
20160301|2016-01-25 08:00,25,27.05,27.05,26.95,26.95,30
20160301|2016-01-25 08:30,25,27,27.15,26.95,27,224
20160301|2016-01-25 09:00,25,27,27.15,26.9,27,244
20160301|2016-01-25 09:30,25,27,27.1,26.9,27.05,373
20160301|2016-01-25 10:00,25,27.05,27.15,26.85,26.85,433
20160301|2016-01-25 10:30,25,26.95,27,26.8,26.8,72
20160301|2016-01-25 11:30,25,26.9,26.95,26.9,26.95,81
20160301|2016-01-25 12:00,25,26.65,26.65,26.65,26.65,1
20160301|2016-01-25 12:30,25,26.75,26.9,26.75,26.9,30
20160301|2016-01-25 13:00,25,27,27.05,27,27.05,18
20160301|2016-01-25 13:30,25,27.05,27.1,27.05,27.1,15
20160301|2016-01-25 14:00,25,27.05,27.25,27.05,27.25,28
20160301|2016-01-25 14:30,25,27.5,27.5,27.5,27.5,4
20160301|2016-01-26 02:00,26,28.15,28.15,27.8,28.1,62
20160301|2016-01-26 02:30,26,28.2,28.2,28,28.05,73
20160301|2016-01-26 03:00,26,27.8,27.8,27.7,27.7,12
20160301|2016-01-26 03:30,26,27.95,27.95,27.65,27.65,10
20160301|2016-01-26 04:00,26,27.6,27.65,27.6,27.65,14
20160301|2016-01-26 04:30,26,27.55,27.55,27.4,27.4,28
20160301|2016-01-26 05:00,26,27.45,27.5,27.45,27.45,15
20160301|2016-01-26 05:30,26,27.35,27.35,27.25,27.35,36
20160301|2016-01-26 06:00,26,27.4,27.45,27.25,27.4,309
20160301|2016-01-26 06:30,26,27.4,27.45,27.4,27.45,14
20160301|2016-01-26 07:00,26,27.45,27.45,27.3,27.3,24
20160301|2016-01-26 07:30,26,27.2,27.25,27.15,27.2,46
20160301|2016-01-26 08:00,26,27.2,27.2,27.15,27.15,33
20160301|2016-01-26 08:30,26,27.15,27.35,27.1,27.35,113
20160301|2016-01-26 09:00,26,27.25,27.25,26.95,26.95,279
20160301|2016-01-26 09:30,26,26.95,27,26.8,27,125
20160301|2016-01-26 10:00,26,26.85,27,26.8,26.8,180
20160301|2016-01-26 10:30,26,26.85,26.9,26.8,26.8,24
20160301|2016-01-26 11:00,26,26.65,26.7,26.65,26.7,11
20160301|2016-01-26 11:30,26,26.65,26.7,26.6,26.7,10
20160301|2016-01-26 13:00,26,26.75,26.75,26.75,26.75,4
20160301|2016-01-26 13:30,26,26.75,26.75,26.75,26.75,3
20160301|2016-01-26 14:30,26,26.6,26.65,26.6,26.65,9
20160301|2016-01-27 02:00,27,27.15,27.15,26.95,26.95,11
20160301|2016-01-27 02:30,27,26.9,26.95,26.85,26.95,16
20160301|2016-01-27 03:00,27,27.05,27.05,26.95,26.95,7
20160301|2016-01-27 03:30,27,27.05,27.25,27,27.2,117
20160301|2016-01-27 04:00,27,27.1,27.1,27.1,27.1,9
20160301|2016-01-27 04:30,27,27.05,27.1,26.95,27,51
20160301|2016-01-27 05:00,27,27,27.05,27,27.05,108
20160301|2016-01-27 05:30,27,27.15,27.15,27.1,27.1,147
20160301|2016-01-27 06:00,27,27,27.05,26.95,27.05,356
20160301|2016-01-27 06:30,27,27,27,26.8,26.9,105
20160301|2016-01-27 07:00,27,26.9,26.9,26.75,26.8,58
20160301|2016-01-27 07:30,27,26.8,26.8,26.75,26.75,45
20160301|2016-01-27 08:00,27,26.75,26.75,26.7,26.75,61
20160301|2016-01-27 08:30,27,26.75,26.75,26.6,26.75,16
20160301|2016-01-27 09:00,27,26.8,26.9,26.75,26.75,537
20160301|2016-01-27 09:30,27,26.75,26.8,26.6,26.75,74
20160301|2016-01-27 10:00,27,26.7,26.8,26.4,26.4,493
20160301|2016-01-27 10:30,27,26.45,26.45,26.1,26.15,165
20160301|2016-01-27 11:00,27,26.15,26.2,26.1,26.1,64
20160301|2016-01-27 11:30,27,26.2,26.3,26.2,26.3,10
20160301|2016-01-27 12:30,27,26.25,26.25,26.25,26.25,8
20160301|2016-01-27 13:00,27,26.6,26.6,26.35,26.35,14
20160301|2016-01-27 13:30,27,26.55,26.85,26.55,26.85,26
20160301|2016-01-27 14:00,27,26.9,27.3,26.9,27.25,36
20160301|2016-01-28 02:00,28,26.95,26.95,26.25,26.35,279
20160301|2016-01-28 02:30,28,26.3,26.4,26.3,26.35,24
20160301|2016-01-28 03:00,28,26.45,26.45,26.4,26.4,110
20160301|2016-01-28 03:30,28,26.4,26.45,26.3,26.45,37
20160301|2016-01-28 04:00,28,26.5,26.65,26.5,26.65,29
20160301|2016-01-28 04:30,28,26.7,26.75,26.65,26.65,12
20160301|2016-01-28 05:00,28,26.75,26.9,26.75,26.9,17
20160301|2016-01-28 05:30,28,26.8,27.2,26.8,27.05,65
20160301|2016-01-28 06:00,28,27.2,27.2,27,27.05,129
20160301|2016-01-28 06:30,28,27,27.05,26.95,27.05,26
20160301|2016-01-28 07:00,28,26.9,26.95,26.9,26.9,10
20160301|2016-01-28 07:30,28,26.95,27.1,26.75,26.75,23
20160301|2016-01-28 08:00,28,26.65,26.7,26.4,26.65,326
20160301|2016-01-28 08:30,28,26.6,26.85,26.55,26.8,170
20160301|2016-01-28 09:00,28,26.9,27.4,26.9,27.4,203
20160301|2016-01-28 09:30,28,27.35,27.5,27.1,27.15,423
20160301|2016-01-28 10:00,28,27.1,27.15,26.95,27.05,825
20160301|2016-01-28 10:30,28,27.1,27.4,27.1,27.35,285
20160301|2016-01-28 11:30,28,27.05,27.2,27.05,27.2,32
20160301|2016-01-29 02:00,29,26.4,26.6,26.25,26.6,99
20160301|2016-01-29 02:30,29,26.6,26.6,26.5,26.6,106
20160301|2016-01-29 03:00,29,26.4,26.55,26.4,26.55,51
20160301|2016-01-29 03:30,29,26.5,26.5,26.4,26.45,77
20160301|2016-01-29 04:00,29,26.45,26.65,26.45,26.65,85
20160301|2016-01-29 04:30,29,26.8,26.85,26.75,26.75,127
20160301|2016-01-29 05:00,29,26.75,26.75,26.75,26.75,7
20160301|2016-01-29 06:00,29,26.55,26.55,26.5,26.5,127
20160301|2016-01-29 06:30,29,26.5,26.55,26.5,26.55,129
20160301|2016-01-29 07:00,29,26.6,26.6,26.55,26.55,38
20160301|2016-01-29 07:30,29,26.65,26.65,26.5,26.5,83
20160301|2016-01-29 08:00,29,26.55,26.6,26.5,26.6,51
20160301|2016-01-29 08:30,29,26.55,26.6,26.35,26.35,191
20160301|2016-01-29 09:00,29,26.25,26.4,26.25,26.4,64
20160301|2016-01-29 09:30,29,26.4,26.4,26.25,26.35,17
20160301|2016-01-29 10:00,29,26.2,26.35,26.2,26.3,102
20160301|2016-01-29 10:30,29,26.35,26.35,26.15,26.15,113
20160301|2016-01-29 11:00,29,26.2,26.25,26.2,26.2,43
20160301|2016-01-29 11:30,29,26.15,26.15,26.1,26.1,13
20160301|2016-01-29 12:00,29,26.15,26.15,26.15,26.15,3
20160301|2016-01-29 13:00,29,26.2,26.2,26.2,26.2,19
20160301|2016-01-29 13:30,29,26.15,26.2,26.15,26.2,8
20160301|2016-01-29 14:00,29,26.2,26.2,26.2,26.2,2
20160301|2016-02-01 02:00,1,26.15,26.15,26.15,26.15,2
20160301|2016-02-01 02:30,1,26.05,26.15,26,26.05,14
20160301|2016-02-01 03:00,1,26,26.1,26,26.1,26
20160301|2016-02-01 03:30,1,26.05,26.2,26.05,26.2,62
20160301|2016-02-01 04:00,1,26.25,26.25,26.2,26.2,9
20160301|2016-02-01 04:30,1,26.1,26.1,26,26.05,25
20160301|2016-02-01 05:00,1,26,26,26,26,16
20160301|2016-02-01 05:30,1,26.05,26.1,26.05,26.1,8
20160301|2016-02-01 06:00,1,26.1,26.25,26.1,26.25,49
20160301|2016-02-01 06:30,1,26.3,26.4,26.25,26.35,42
20160301|2016-02-01 07:00,1,26.35,26.35,26.15,26.2,558
20160301|2016-02-01 07:30,1,26.2,26.35,26.15,26.35,827
20160301|2016-02-01 08:00,1,26.3,26.3,26.15,26.25,1990
20160301|2016-02-01 08:30,1,26.3,26.4,26.25,26.3,164
20160301|2016-02-01 09:00,1,26.35,26.45,26.25,26.25,236
20160301|2016-02-01 09:30,1,26.3,26.3,26,26,91
20160301|2016-02-01 10:00,1,26.05,26.1,25.95,26,538
20160301|2016-02-01 10:30,1,26,26,25.95,25.95,228
20160301|2016-02-01 11:00,1,26,26.05,26,26.05,9
20160301|2016-02-01 11:30,1,26.2,26.2,26.2,26.2,11
20160301|2016-02-01 12:00,1,26.2,26.2,26.15,26.15,11
20160301|2016-02-01 12:30,1,26.1,26.1,26.1,26.1,10
20160301|2016-02-01 14:30,1,25.7,25.75,25.7,25.7,273
20160301|2016-02-02 02:00,2,26.35,26.4,26.05,26.4,45
20160301|2016-02-02 02:30,2,26.4,26.55,26.4,26.55,83
20160301|2016-02-02 03:00,2,26.5,26.5,26.4,26.5,25
20160301|2016-02-02 03:30,2,26.55,26.65,26.55,26.6,82
20160301|2016-02-02 04:00,2,26.6,26.6,26.55,26.55,170
20160301|2016-02-02 04:30,2,26.55,26.55,26.5,26.5,163
20160301|2016-02-02 05:00,2,26.5,26.5,26.4,26.4,64
20160301|2016-02-02 05:30,2,26.4,26.4,26.35,26.35,30
20160301|2016-02-02 06:00,2,26.35,26.4,26.35,26.4,8
20160301|2016-02-02 06:30,2,26.4,26.4,26.4,26.4,65
20160301|2016-02-02 07:00,2,26.35,26.5,26.35,26.5,674
20160301|2016-02-02 07:30,2,26.45,26.5,26.35,26.5,405
20160301|2016-02-02 08:00,2,26.45,26.55,26.45,26.55,442
20160301|2016-02-02 08:30,2,26.55,27,26.55,26.9,2556
20160301|2016-02-02 09:00,2,26.9,26.95,26.65,26.85,1816
20160301|2016-02-02 09:30,2,26.85,26.9,26.65,26.8,1199
20160301|2016-02-02 10:00,2,26.85,26.9,26.65,26.75,1107
20160301|2016-02-02 10:30,2,26.8,26.9,26.75,26.85,116
20160301|2016-02-02 11:00,2,26.95,27.05,26.95,26.95,17
20160301|2016-02-02 11:30,2,26.95,27,26.95,27,16
20160301|2016-02-02 12:00,2,27,27.05,27,27.05,6
20160301|2016-02-02 12:30,2,27,27.1,27,27.1,16
20160301|2016-02-02 13:00,2,27.1,27.1,27.1,27.1,4
20160301|2016-02-02 13:30,2,27.15,27.15,27.1,27.1,21
20160301|2016-02-02 14:00,2,27.3,27.3,27.3,27.3,10
20160301|2016-02-03 02:00,3,27.15,27.25,27,27.05,13
20160301|2016-02-03 02:30,3,27,27,26.85,26.9,23
20160301|2016-02-03 03:00,3,27.05,27.25,27.05,27.25,77
20160301|2016-02-03 03:30,3,27.25,27.55,27.25,27.55,543
20160301|2016-02-03 04:00,3,27.5,27.75,27.5,27.7,394
20160301|2016-02-03 04:30,3,27.7,27.75,27.6,27.75,185
20160301|2016-02-03 05:00,3,27.75,27.75,27.55,27.55,178
20160301|2016-02-03 05:30,3,27.55,27.55,27.5,27.5,57
20160301|2016-02-03 06:00,3,27.5,27.6,27.45,27.55,67
20160301|2016-02-03 06:30,3,27.55,27.7,27.4,27.4,870
20160301|2016-02-03 07:00,3,27.45,27.55,27.35,27.35,975
20160301|2016-02-03 07:30,3,27.35,27.4,27.15,27.2,438
20160301|2016-02-03 08:00,3,27.2,27.2,27.05,27.15,315
20160301|2016-02-03 08:30,3,27.15,27.65,27.15,27.5,281
20160301|2016-02-03 09:00,3,27.6,28.25,27.6,28.25,985
20160301|2016-02-03 09:30,3,28.3,28.65,27.85,27.85,540
20160301|2016-02-03 10:00,3,27.9,28.2,27.85,27.95,419
20160301|2016-02-03 10:30,3,27.9,28.05,27.7,27.95,384
20160301|2016-02-03 11:30,3,28.05,28.05,28.05,28.05,5
20160301|2016-02-03 12:00,3,27.9,27.9,27.9,27.9,6
20160301|2016-02-03 12:30,3,28.15,28.2,28.15,28.2,14
20160301|2016-02-03 13:00,3,28.05,28.05,27.8,27.8,16
20160301|2016-02-03 13:30,3,27.3,27.55,27.25,27.35,20
20160301|2016-02-03 14:00,3,27.5,27.5,27.5,27.5,2
20160301|2016-02-03 14:30,3,27.3,27.3,27.25,27.25,54
20160301|2016-02-04 02:00,4,27.25,27.5,27.25,27.25,180
20160301|2016-02-04 02:30,4,27.2,27.3,27.15,27.25,67
20160301|2016-02-04 03:00,4,27.35,27.6,27.35,27.4,159
20160301|2016-02-04 03:30,4,27.35,27.35,27.3,27.3,12
20160301|2016-02-04 04:00,4,27.15,27.25,27.15,27.25,163
20160301|2016-02-04 04:30,4,27.2,27.3,27.1,27.15,117
20160301|2016-02-04 05:00,4,27.15,27.25,27.1,27.1,94
20160301|2016-02-04 05:30,4,27.3,27.3,27.3,27.3,2
20160301|2016-02-04 06:00,4,27.25,27.25,27.2,27.25,361
20160301|2016-02-04 06:30,4,27.4,27.5,27.3,27.4,411
20160301|2016-02-04 07:00,4,27.45,27.65,27.45,27.55,440
20160301|2016-02-04 07:30,4,27.55,27.85,27.55,27.8,409
20160301|2016-02-04 08:00,4,27.65,27.7,27.5,27.5,141
20160301|2016-02-04 08:30,4,27.5,27.75,27.45,27.5,1385
20160301|2016-02-04 09:00,4,27.6,27.7,27.2,27.2,219
20160301|2016-02-04 09:30,4,27.25,27.25,27.05,27.05,263
20160301|2016-02-04 10:00,4,27.1,27.55,27.1,27.55,1197
20160301|2016-02-04 10:30,4,27.6,27.7,27.4,27.7,868
20160301|2016-02-04 11:00,4,27.65,27.65,27.4,27.5,154
20160301|2016-02-04 11:30,4,27.65,27.65,27.65,27.65,15
20160301|2016-02-04 12:30,4,27.65,27.65,27.65,27.65,35
20160301|2016-02-04 13:00,4,27.65,27.65,27.65,27.65,7
20160301|2016-02-04 14:30,4,27.75,27.75,27.75,27.75,10
20160301|2016-02-05 02:00,5,27.8,27.8,27.35,27.45,102
20160301|2016-02-05 02:30,5,27.45,27.55,27.35,27.4,130
20160301|2016-02-05 03:00,5,27.4,27.45,27.3,27.3,22
20160301|2016-02-05 03:30,5,27.3,27.35,27.2,27.3,37
20160301|2016-02-05 04:00,5,27.15,27.2,27.15,27.2,39
20160301|2016-02-05 04:30,5,27.2,27.2,27,27,451
20160301|2016-02-05 05:00,5,27.05,27.25,27.05,27.25,30
20160301|2016-02-05 05:30,5,27.2,27.25,27.2,27.25,45
20160301|2016-02-05 06:00,5,27.2,27.3,27.2,27.2,20
20160301|2016-02-05 06:30,5,27.25,27.4,27.25,27.4,38
20160301|2016-02-05 07:00,5,27.35,27.5,27.35,27.4,58
20160301|2016-02-05 07:30,5,27.45,27.75,27.4,27.45,691
20160301|2016-02-05 08:00,5,27.45,27.45,27.1,27.3,424
20160301|2016-02-05 08:30,5,27.3,27.55,27.3,27.45,122
20160301|2016-02-05 09:00,5,27.45,27.7,27.4,27.7,197
20160301|2016-02-05 09:30,5,27.75,27.75,27.5,27.75,31
20160301|2016-02-05 10:00,5,27.75,27.85,27.55,27.65,3150
20160301|2016-02-05 10:30,5,27.6,27.7,27.6,27.65,117
20160301|2016-02-05 11:00,5,27.5,27.5,27.5,27.5,55
20160301|2016-02-05 11:30,5,27.5,27.5,27.5,27.5,20
20160301|2016-02-05 12:00,5,27.7,27.7,27.7,27.7,28
20160301|2016-02-05 12:30,5,27.8,27.8,27.8,27.8,8
20160301|2016-02-05 13:00,5,27.9,28.15,27.9,28.1,73
20160301|2016-02-05 13:30,5,28.1,28.1,28.1,28.1,6
20160301|2016-02-05 14:00,5,28.2,28.2,28.2,28.2,1
20160301|2016-02-05 14:30,5,27.95,27.95,27.95,27.95,50
20160301|2016-02-08 02:00,8,27.7,27.95,27.55,27.55,80
20160301|2016-02-08 02:30,8,27.85,28,27.8,28,78
20160301|2016-02-08 03:00,8,28.05,28.55,28.05,28.5,330
20160301|2016-02-08 03:30,8,28.6,28.9,28.55,28.85,122
20160301|2016-02-08 04:00,8,28.75,28.9,28.7,28.8,67
20160301|2016-02-08 04:30,8,28.75,28.9,28.65,28.9,18
20160301|2016-02-08 05:00,8,28.9,28.9,28.75,28.75,108
20160301|2016-02-08 05:30,8,28.65,28.8,28.65,28.75,70
20160301|2016-02-08 06:00,8,28.75,28.85,28.75,28.8,52
20160301|2016-02-08 06:30,8,28.8,29,28.8,28.95,55
20160301|2016-02-08 07:00,8,29,29.1,28.8,28.8,353
20160301|2016-02-08 07:30,8,28.8,28.8,28.65,28.65,279
20160301|2016-02-08 08:00,8,28.65,28.75,28.6,28.7,140
20160301|2016-02-08 08:30,8,28.75,28.95,28.7,28.9,87
20160301|2016-02-08 09:00,8,28.9,29.05,28.8,29,154
20160301|2016-02-08 09:30,8,28.95,29.2,28.9,29.2,625
20160301|2016-02-08 10:00,8,29.2,29.6,29.2,29.35,1686
20160301|2016-02-08 10:30,8,29.35,29.7,29.35,29.4,362
20160301|2016-02-08 11:00,8,29.4,29.45,29.4,29.45,168
20160301|2016-02-08 11:30,8,29.35,29.45,29.35,29.45,13
20160301|2016-02-08 12:00,8,29.55,29.6,29.55,29.6,74
20160301|2016-02-08 12:30,8,29.65,29.8,29.65,29.8,15
20160301|2016-02-08 13:00,8,29.8,29.85,29.8,29.85,26
20160301|2016-02-08 13:30,8,29.9,29.9,29.7,29.7,11
20160301|2016-02-08 14:00,8,29.7,29.7,29.45,29.45,15
20160301|2016-02-08 14:30,8,29.4,29.4,28.75,29.15,336
20160301|2016-02-09 02:00,9,28.6,29.65,28.6,29.65,637
20160301|2016-02-09 02:30,9,29.65,29.75,29.4,29.4,566
20160301|2016-02-09 03:00,9,29.4,29.55,29.25,29.55,588
20160301|2016-02-09 03:30,9,29.55,29.85,29.55,29.8,504
20160301|2016-02-09 04:00,9,29.9,29.95,29.6,29.6,433
20160301|2016-02-09 04:30,9,29.65,29.65,29.5,29.55,134
20160301|2016-02-09 05:00,9,29.7,29.75,29.7,29.7,301
20160301|2016-02-09 05:30,9,29.7,29.85,29.65,29.8,690
20160301|2016-02-09 06:00,9,29.85,30.2,29.85,30.1,549
20160301|2016-02-09 06:30,9,30.15,30.45,30.15,30.35,2301
20160301|2016-02-09 07:00,9,30.4,30.4,30,30.2,2508
20160301|2016-02-09 07:30,9,30.1,30.65,30.1,30.6,961
20160301|2016-02-09 08:00,9,30.6,30.7,30.55,30.7,428
20160301|2016-02-09 08:30,9,30.65,30.7,30,30.15,2356
20160301|2016-02-09 09:00,9,30.2,30.25,29.8,29.9,642
20160301|2016-02-09 09:30,9,30.1,30.4,30.1,30.4,153
20160301|2016-02-09 10:00,9,30.45,30.45,29.45,29.65,5145
20160301|2016-02-09 10:30,9,29.6,30,29.6,30,290
20160301|2016-02-09 11:00,9,30,30.1,30,30.1,4
20160301|2016-02-09 11:30,9,29.95,30.05,29.95,30.05,4
20160301|2016-02-09 12:00,9,30.15,30.25,30.1,30.1,28
20160301|2016-02-09 13:00,9,29.7,29.8,29.7,29.8,12
20160301|2016-02-09 13:30,9,29.6,29.6,29.35,29.45,101
20160301|2016-02-09 14:00,9,29.3,29.45,29.15,29.45,53
20160301|2016-02-09 14:30,9,29.4,29.6,29.3,29.55,20
20160301|2016-02-10 02:00,10,29.1,29.6,29.1,29.4,142
20160301|2016-02-10 02:30,10,29.3,29.3,28.9,28.9,494
20160301|2016-02-10 03:00,10,28.9,28.95,28.8,28.9,545
20160301|2016-02-10 03:30,10,28.85,28.85,28.65,28.65,568
20160301|2016-02-10 04:00,10,28.6,28.7,28.55,28.55,410
20160301|2016-02-10 04:30,10,28.6,28.75,28.6,28.7,104
20160301|2016-02-10 05:00,10,28.7,28.75,28.7,28.75,520
20160301|2016-02-10 05:30,10,28.7,28.8,28.7,28.8,79
20160301|2016-02-10 06:00,10,28.8,28.8,28.75,28.75,112
20160301|2016-02-10 06:30,10,28.75,28.75,28.7,28.75,270
20160301|2016-02-10 07:00,10,28.75,28.75,28.7,28.75,40
20160301|2016-02-10 07:30,10,28.75,29.05,28.65,28.75,343
20160301|2016-02-10 08:00,10,28.7,29.1,28.7,29.05,347
20160301|2016-02-10 08:30,10,29,29.25,29,29,360
20160301|2016-02-10 09:00,10,29,29,28.65,28.65,797
20160301|2016-02-10 09:30,10,28.65,28.9,28.5,28.9,1867
20160301|2016-02-10 10:00,10,28.9,29.3,28.9,29.3,866
20160301|2016-02-10 10:30,10,29.35,29.4,29.2,29.25,91
20160301|2016-02-10 11:00,10,29.15,29.15,29.15,29.15,14
20160301|2016-02-10 12:30,10,29.25,29.25,29.25,29.25,14
20160301|2016-02-10 13:30,10,29.1,29.1,29.1,29.1,11
20160301|2016-02-10 14:00,10,29.05,29.05,29.05,29.05,14
20160301|2016-02-10 14:30,10,29.6,29.7,29.6,29.7,2
20160301|2016-02-11 02:00,11,29.8,30.8,29.8,30.75,270
20160301|2016-02-11 02:30,11,30.7,31.4,30.65,31.05,534
20160301|2016-02-11 03:00,11,31.25,31.8,31.25,31.65,779
20160301|2016-02-11 03:30,11,31.7,31.85,31.65,31.65,1254
20160301|2016-02-11 04:00,11,31.65,31.8,31.65,31.75,427
20160301|2016-02-11 04:30,11,31.6,31.6,31.25,31.4,915
20160301|2016-02-11 05:00,11,31.45,31.55,31.35,31.35,172
20160301|2016-02-11 05:30,11,31.4,31.95,31.4,31.95,332
20160301|2016-02-11 06:00,11,32,32.1,31.55,31.55,251
20160301|2016-02-11 06:30,11,31.45,31.65,31.35,31.65,248
20160301|2016-02-11 07:00,11,31.65,31.8,31.5,31.5,922
20160301|2016-02-11 07:30,11,31.6,31.7,31.55,31.65,72
20160301|2016-02-11 08:00,11,31.65,31.7,31.5,31.55,281
20160301|2016-02-11 08:30,11,31.55,31.55,31.05,31.05,492
20160301|2016-02-11 09:00,11,31.1,31.5,31.05,31.5,99
20160301|2016-02-11 09:30,11,31.5,31.75,31.4,31.75,138
20160301|2016-02-11 10:00,11,31.75,32.15,31.6,32.15,1645
20160301|2016-02-11 10:30,11,32.15,32.15,31.7,31.7,892
20160301|2016-02-11 11:00,11,31.8,31.95,31.7,31.9,86
20160301|2016-02-11 11:30,11,31.95,32.15,31.85,31.85,104
20160301|2016-02-11 12:00,11,31.85,31.85,31.75,31.85,50
20160301|2016-02-11 12:30,11,31.9,32.1,31.9,32.05,59
20160301|2016-02-11 13:00,11,32.15,32.3,32.15,32.3,58
20160301|2016-02-11 13:30,11,32.35,32.45,31.6,31.6,86
20160301|2016-02-11 14:00,11,31.8,31.8,31.6,31.6,45
20160301|2016-02-11 14:30,11,31.65,31.65,31.2,31.65,262
20160301|2016-02-12 02:00,12,31.4,31.5,30.95,31.5,200
20160301|2016-02-12 02:30,12,31.5,31.5,31.1,31.15,134
20160301|2016-02-12 03:00,12,31.2,31.35,31,31.2,328
20160301|2016-02-12 03:30,12,31.1,31.25,31.05,31.05,44
20160301|2016-02-12 04:00,12,31.1,31.3,31.05,31.3,171
20160301|2016-02-12 04:30,12,31.3,31.55,31.25,31.5,219
20160301|2016-02-12 05:00,12,31.5,31.6,31.5,31.6,97
20160301|2016-02-12 05:30,12,31.55,31.55,31.5,31.5,57
20160301|2016-02-12 06:00,12,31.5,31.6,31.5,31.55,291
20160301|2016-02-12 06:30,12,31.5,31.5,31.4,31.4,328
20160301|2016-02-12 07:00,12,31.45,31.65,31.45,31.6,425
20160301|2016-02-12 07:30,12,31.45,31.45,31.2,31.3,535
20160301|2016-02-12 08:00,12,31.3,31.3,31.2,31.2,174
20160301|2016-02-12 08:30,12,31.2,31.65,31.1,31.65,267
20160301|2016-02-12 09:00,12,31.65,31.7,31.4,31.45,397
20160301|2016-02-12 09:30,12,31.45,31.5,31.35,31.5,174
20160301|2016-02-12 10:00,12,31.4,31.45,30.8,30.95,2165
20160301|2016-02-12 10:30,12,30.9,31.4,30.85,31.4,686
20160301|2016-02-12 11:00,12,31.4,31.45,31.35,31.35,223
20160301|2016-02-12 11:30,12,31.35,31.4,31.2,31.35,81
20160301|2016-02-12 12:00,12,31.35,31.45,31.35,31.45,44
20160301|2016-02-12 12:30,12,31.45,31.45,31.35,31.35,39
20160301|2016-02-12 13:00,12,31.1,31.15,31,31.05,27
20160301|2016-02-12 14:30,12,31.1,31.1,31.1,31.1,10
20160301|2016-02-15 02:00,15,30.3,30.5,30.2,30.2,433
20160301|2016-02-15 02:30,15,30.2,30.35,29.95,30.2,481
20160301|2016-02-15 03:00,15,30.15,30.2,29.9,30.05,715
20160301|2016-02-15 03:30,15,30,30.1,29.95,30,336
20160301|2016-02-15 04:00,15,30,30,29.9,29.9,485
20160301|2016-02-15 04:30,15,29.9,29.95,29.8,29.8,164
20160301|2016-02-15 05:00,15,29.8,29.85,29.8,29.85,98
20160301|2016-02-15 05:30,15,29.85,29.85,29.75,29.75,107
20160301|2016-02-15 06:00,15,29.7,29.75,29.65,29.7,156
20160301|2016-02-15 06:30,15,29.7,29.85,29.7,29.8,141
20160301|2016-02-15 07:00,15,29.85,29.85,29.8,29.8,127
20160301|2016-02-15 07:30,15,29.8,29.9,29.75,29.9,73
20160301|2016-02-15 08:00,15,29.9,29.95,29.85,29.95,123
20160301|2016-02-15 08:30,15,30,30.15,29.95,29.95,93
20160301|2016-02-15 09:00,15,29.9,30.05,29.9,30,145
20160301|2016-02-15 09:30,15,30.05,30.1,30,30.05,166
20160301|2016-02-15 10:00,15,30,30.25,30,30.25,658
20160301|2016-02-15 10:30,15,30.3,30.35,30.1,30.1,111
20160301|2016-02-15 11:00,15,30.05,30.05,30,30.05,22
20160301|2016-02-15 11:30,15,30.15,30.15,30.15,30.15,30
20160301|2016-02-15 12:00,15,30.15,30.25,30.15,30.25,2
20160301|2016-02-15 12:30,15,30.15,30.2,30.15,30.2,14
20160301|2016-02-16 02:00,16,30.05,30.15,29.7,29.75,426
20160301|2016-02-16 02:30,16,29.75,29.85,29.5,29.55,755
20160301|2016-02-16 03:00,16,29.5,30.05,29.5,29.7,1088
20160301|2016-02-16 03:30,16,29.7,30,29.65,29.9,309
20160301|2016-02-16 04:00,16,29.9,30.1,29.9,30.1,307
20160301|2016-02-16 04:30,16,30.1,30.1,30,30.05,129
20160301|2016-02-16 05:00,16,29.95,30.15,29.85,30,165
20160301|2016-02-16 05:30,16,30,30.05,29.9,29.9,309
20160301|2016-02-16 06:00,16,29.9,29.95,29.85,29.9,736
20160301|2016-02-16 06:30,16,29.85,29.95,29.8,29.95,53
20160301|2016-02-16 07:00,16,30.05,30.1,30,30.05,54
20160301|2016-02-16 07:30,16,30.05,30.1,30,30.05,198
20160301|2016-02-16 08:00,16,30.05,30.05,29.9,29.9,256
20160301|2016-02-16 08:30,16,29.95,30.2,29.95,30.15,570
20160301|2016-02-16 09:00,16,30.15,30.3,30.1,30.2,180
20160301|2016-02-16 09:30,16,30.25,30.3,29.9,29.95,1089
20160301|2016-02-16 10:00,16,29.95,30.05,29.85,29.9,1818
20160301|2016-02-16 10:30,16,29.9,29.95,29.75,29.8,458
20160301|2016-02-16 11:00,16,29.85,29.85,29.65,29.65,98
20160301|2016-02-16 11:30,16,29.7,29.7,29.6,29.6,42
20160301|2016-02-16 12:00,16,29.55,29.55,29.55,29.55,1
20160301|2016-02-16 12:30,16,29.55,29.55,29.55,29.55,5
20160301|2016-02-16 13:00,16,29.55,29.55,29.55,29.55,6
20160301|2016-02-16 14:00,16,29.55,29.55,29.55,29.55,1
20160301|2016-02-16 14:30,16,29.5,29.5,29.5,29.5,7
20160301|2016-02-17 02:00,17,29.85,29.85,29.45,29.5,662
20160301|2016-02-17 02:30,17,29.5,29.55,29.3,29.3,1247
20160301|2016-02-17 03:00,17,29.25,29.3,29,29.1,1285
20160301|2016-02-17 03:30,17,29.15,29.15,28.9,29,1337
20160301|2016-02-17 04:00,17,29,29.1,28.95,28.95,554
20160301|2016-02-17 04:30,17,28.9,28.95,28.85,28.85,911
20160301|2016-02-17 05:00,17,28.9,28.9,28.85,28.9,348
20160301|2016-02-17 05:30,17,29,29,28.9,28.95,80
20160301|2016-02-17 06:00,17,28.9,29,28.9,29,149
20160301|2016-02-17 06:30,17,28.95,28.95,28.85,28.9,568
20160301|2016-02-17 07:00,17,28.95,29,28.95,29,65
20160301|2016-02-17 07:30,17,29,29,28.95,28.95,150
20160301|2016-02-17 08:00,17,28.9,28.95,28.8,28.9,628
20160301|2016-02-17 08:30,17,28.85,29,28.8,28.95,145
20160301|2016-02-17 09:00,17,28.9,28.95,28.7,28.7,263
20160301|2016-02-17 09:30,17,28.7,28.8,28.7,28.7,921
20160301|2016-02-17 10:00,17,28.7,28.8,28.5,28.55,1770
20160301|2016-02-17 10:30,17,28.55,28.65,28.45,28.65,661
20160301|2016-02-17 11:00,17,28.5,28.5,28.5,28.5,183
20160301|2016-02-17 11:30,17,28.5,28.5,28.45,28.45,152
20160301|2016-02-17 12:00,17,28.5,28.55,28.5,28.5,30
20160301|2016-02-17 12:30,17,28.55,28.6,28.55,28.6,14
20160301|2016-02-17 13:00,17,28.45,28.5,28.4,28.45,295
20160301|2016-02-17 13:30,17,28.5,28.6,28.5,28.6,18
20160301|2016-02-17 14:30,17,28.5,28.5,28.5,28.5,19
20160301|2016-02-18 02:00,18,28.5,28.5,28.35,28.45,451
20160301|2016-02-18 02:30,18,28.45,28.65,28.45,28.65,369
20160301|2016-02-18 03:00,18,28.65,28.65,28.5,28.5,431
20160301|2016-02-18 03:30,18,28.5,28.7,28.5,28.6,199
20160301|2016-02-18 04:00,18,28.6,28.6,28.45,28.5,171
20160301|2016-02-18 04:30,18,28.5,28.5,28.4,28.45,43
20160301|2016-02-18 05:00,18,28.4,28.4,28.2,28.2,455
20160301|2016-02-18 05:30,18,28.25,28.35,28.25,28.35,130
20160301|2016-02-18 06:00,18,28.4,28.4,28.35,28.4,158
20160301|2016-02-18 06:30,18,28.45,28.5,28.45,28.5,64
20160301|2016-02-18 07:00,18,28.45,28.55,28.45,28.55,134
20160301|2016-02-18 07:30,18,28.55,28.55,28.4,28.4,166
20160301|2016-02-18 08:00,18,28.45,28.45,28.4,28.45,114
20160301|2016-02-18 08:30,18,28.5,28.9,28.5,28.8,137
20160301|2016-02-18 09:00,18,28.75,28.85,28.65,28.65,842
20160301|2016-02-18 09:30,18,28.6,28.7,28.55,28.6,367
20160301|2016-02-18 10:00,18,28.7,29.2,28.7,29.1,2367
20160301|2016-02-18 10:30,18,29.1,29.1,28.85,28.85,1040
20160301|2016-02-18 11:00,18,28.9,28.9,28.65,28.65,107
20160301|2016-02-18 11:30,18,28.7,28.75,28.7,28.75,8
20160301|2016-02-18 12:00,18,28.7,28.75,28.7,28.75,141
20160301|2016-02-18 12:30,18,28.75,29,28.75,29,72
20160301|2016-02-18 13:00,18,28.9,28.9,28.8,28.85,24
20160301|2016-02-18 13:30,18,28.75,28.75,28.65,28.65,28
20160301|2016-02-18 14:00,18,28.75,28.75,28.75,28.75,1
20160301|2016-02-18 14:30,18,28.9,29.05,28.9,29.05,8
20160301|2016-02-19 02:00,19,28.9,29.2,28.9,29.05,87
20160301|2016-02-19 02:30,19,28.95,29.05,28.7,28.7,165
20160301|2016-02-19 03:00,19,28.7,28.85,28.7,28.8,175
20160301|2016-02-19 03:30,19,28.75,28.85,28.75,28.75,65
20160301|2016-02-19 04:00,19,28.75,28.9,28.75,28.85,67
20160301|2016-02-19 04:30,19,28.9,29.2,28.9,29.15,74
20160301|2016-02-19 05:00,19,29.15,29.35,29.15,29.25,173
20160301|2016-02-19 05:30,19,29.25,29.7,29.25,29.55,728
20160301|2016-02-19 06:00,19,29.6,29.6,29.4,29.55,882
20160301|2016-02-19 06:30,19,29.5,29.5,29.2,29.2,182
20160301|2016-02-19 07:00,19,29.25,29.55,29.25,29.5,109
20160301|2016-02-19 07:30,19,29.5,29.7,29.3,29.7,522
20160301|2016-02-19 08:00,19,29.7,29.75,29.5,29.5,191
20160301|2016-02-19 08:30,19,29.45,29.65,29.45,29.55,210
20160301|2016-02-19 09:00,19,29.65,29.7,29.4,29.45,297
20160301|2016-02-19 09:30,19,29.5,29.5,29.4,29.5,84
20160301|2016-02-19 10:00,19,29.55,29.65,29.3,29.45,1558
20160301|2016-02-19 10:30,19,29.4,29.4,29.2,29.25,250
20160301|2016-02-19 11:00,19,29.2,29.2,29,29.05,200
20160301|2016-02-19 11:30,19,29.1,29.1,29.05,29.05,23
20160301|2016-02-19 12:00,19,29.05,29.15,29.05,29.15,197
20160301|2016-02-19 12:30,19,29.1,29.1,29.05,29.05,61
20160301|2016-02-19 13:00,19,29,29,28.9,28.95,86
20160301|2016-02-19 13:30,19,29,29.15,29,29.15,104
20160301|2016-02-19 14:00,19,29.1,29.1,29.1,29.1,2
20160301|2016-02-19 14:30,19,28.95,28.95,28.9,28.9,52
20160301|2016-02-22 02:00,22,28.25,28.3,28,28.2,429
20160301|2016-02-22 02:30,22,28.1,28.4,28.1,28.4,946
20160301|2016-02-22 03:00,22,28.35,28.35,28.15,28.15,335
20160301|2016-02-22 03:30,22,28.15,28.15,28.05,28.05,208
20160301|2016-02-22 05:30,22,28.15,28.65,28.1,28.1,87
20160301|2016-02-22 06:00,22,28.1,28.25,28.1,28.2,170
20160301|2016-02-22 06:30,22,28.25,28.25,28.2,28.2,97
20160301|2016-02-22 07:00,22,28.2,28.2,28.1,28.1,321
20160301|2016-02-22 07:30,22,28.1,28.15,28,28,89
20160301|2016-02-22 08:00,22,28.05,28.2,28.05,28.15,1423
20160301|2016-02-22 08:30,22,28.1,28.15,28.05,28.15,801
20160301|2016-02-22 09:00,22,28.1,28.15,28,28.1,115
20160301|2016-02-22 09:30,22,28.05,28.2,28.05,28.1,735
20160301|2016-02-22 10:00,22,28.1,28.15,28.05,28.1,1085
20160301|2016-02-22 10:30,22,28.05,28.1,28,28.1,239
20160301|2016-02-22 11:00,22,28.05,28.1,28.05,28.1,39
20160301|2016-02-22 11:30,22,28.05,28.05,28.05,28.05,77
20160301|2016-02-22 12:00,22,28.05,28.05,28,28,264
20160301|2016-02-22 12:30,22,27.95,28,27.9,28,63
20160301|2016-02-22 13:00,22,28,28,28,28,1
20160301|2016-02-22 13:30,22,28.05,28.05,28.05,28.05,7
20160301|2016-02-22 14:00,22,28.1,28.1,28.05,28.05,4
20160301|2016-02-22 14:30,22,27.95,27.95,27.85,27.9,27
20160301|2016-02-23 02:00,23,28.45,28.65,28.2,28.5,202
20160301|2016-02-23 02:30,23,28.45,28.45,28.2,28.2,129
20160301|2016-02-23 03:00,23,28.25,28.3,28.1,28.2,189
20160301|2016-02-23 03:30,23,28.25,28.4,28.2,28.4,184
20160301|2016-02-23 04:00,23,28.35,28.4,28.25,28.4,102
20160301|2016-02-23 04:30,23,28.45,28.5,28.35,28.35,78
20160301|2016-02-23 05:00,23,28.3,28.3,28.1,28.2,132
20160301|2016-02-23 05:30,23,28.25,28.3,28.15,28.2,834
20160301|2016-02-23 06:00,23,28.25,28.25,28.1,28.1,155
20160301|2016-02-23 06:30,23,28.1,28.25,28.1,28.2,47
20160301|2016-02-23 07:00,23,28.2,28.4,28.2,28.35,144
20160301|2016-02-23 07:30,23,28.3,28.35,28.1,28.15,510
20160301|2016-02-23 08:00,23,28.2,28.2,28.05,28.1,731
20160301|2016-02-23 08:30,23,28.1,28.25,28,28,556
20160301|2016-02-23 09:00,23,28,28.3,28,28.2,196
20160301|2016-02-23 09:30,23,28.1,28.6,28.1,28.6,413
20160301|2016-02-23 10:00,23,28.5,28.75,28.5,28.7,523
20160301|2016-02-23 10:30,23,28.65,28.65,28.5,28.6,172
20160301|2016-02-23 11:00,23,28.6,28.6,28.6,28.6,5
20160301|2016-02-23 11:30,23,28.6,28.6,28.6,28.6,1
20160301|2016-02-23 12:00,23,28.45,28.45,28.45,28.45,10
20160301|2016-02-23 12:30,23,28.6,28.8,28.6,28.8,31
20160301|2016-02-23 13:00,23,28.7,28.7,28.7,28.7,8
20160301|2016-02-23 14:00,23,28.75,28.8,28.75,28.8,15
20160301|2016-02-23 14:30,23,28.8,28.8,28.65,28.8,34
20160301|2016-02-24 02:00,24,28.9,29,28.9,29,97
20160301|2016-02-24 02:30,24,29.05,29.25,28.95,29.1,357
20160301|2016-02-24 03:00,24,29.1,29.8,29.1,29.7,701
20160301|2016-02-24 03:30,24,29.7,29.9,29.6,29.65,648
20160301|2016-02-24 04:00,24,29.6,29.85,29.6,29.8,173
20160301|2016-02-24 04:30,24,29.75,29.95,29.65,29.9,562
20160301|2016-02-24 05:00,24,29.95,30,29.9,29.9,611
20160301|2016-02-24 05:30,24,30.05,30.15,29.95,30.1,178
20160301|2016-02-24 06:00,24,30.1,30.25,30.05,30.25,141
20160301|2016-02-24 06:30,24,30.2,30.2,29.95,29.95,70
20160301|2016-02-24 07:00,24,29.95,30.05,29.95,29.95,85
20160301|2016-02-24 07:30,24,30,30,30,30,14
20160301|2016-02-24 08:00,24,30,30.1,29.9,29.9,30
20160301|2016-02-24 08:30,24,29.95,30.7,29.95,30.45,822
20160301|2016-02-24 09:00,24,30.5,30.65,30.4,30.55,734
20160301|2016-02-24 09:30,24,30.35,30.7,30.2,30.2,1258
20160301|2016-02-24 10:00,24,30.2,30.6,30.15,30.4,1016
20160301|2016-02-24 10:30,24,30.4,30.4,30,30.05,319
20160301|2016-02-24 11:00,24,30,30.05,29.75,30.05,75
20160301|2016-02-24 11:30,24,30,30,29.9,29.9,26
20160301|2016-02-24 12:00,24,29.85,29.9,29.8,29.8,4
20160301|2016-02-24 12:30,24,29.9,29.9,29.8,29.8,11
20160301|2016-02-24 13:00,24,29.7,29.7,29.55,29.55,73
20160301|2016-02-24 13:30,24,29.6,29.6,29.6,29.6,1
20160301|2016-02-24 14:00,24,29.4,29.4,29.15,29.15,44
20160301|2016-02-24 14:30,24,29.15,29.2,29.05,29.05,71
20160301|2016-02-25 02:00,25,29.35,29.75,29.3,29.65,443
20160301|2016-02-25 02:30,25,29.7,29.95,29.55,29.95,285
20160301|2016-02-25 03:00,25,29.95,29.95,29.5,29.5,474
20160301|2016-02-25 03:30,25,29.5,29.85,29.5,29.65,120
20160301|2016-02-25 04:00,25,29.6,29.65,29.55,29.55,110
20160301|2016-02-25 04:30,25,29.65,29.65,29.55,29.55,137
20160301|2016-02-25 05:00,25,29.6,29.7,29.5,29.5,33
20160301|2016-02-25 05:30,25,29.45,29.45,29.3,29.3,442
20160301|2016-02-25 06:00,25,29.3,29.3,29.1,29.2,233
20160301|2016-02-25 06:30,25,29.3,29.35,29.25,29.35,152
20160301|2016-02-25 07:00,25,29.35,29.35,29.25,29.25,140
20160301|2016-02-25 07:30,25,29.25,29.45,29.15,29.15,390
20160301|2016-02-25 08:00,25,29.15,29.15,28.95,29.1,532
20160301|2016-02-25 08:30,25,29.15,29.55,29.15,29.5,398
20160301|2016-02-25 09:00,25,29.6,29.65,29.35,29.35,428
20160301|2016-02-25 09:30,25,29.4,29.5,29.25,29.5,442
20160301|2016-02-25 10:00,25,29.5,29.65,29.2,29.25,941
20160301|2016-02-25 10:30,25,29.25,29.35,29.2,29.2,361
20160301|2016-02-25 11:00,25,29.2,29.25,29.2,29.25,24
20160301|2016-02-25 11:30,25,29.25,29.25,29.2,29.2,7
20160301|2016-02-25 12:00,25,29.2,29.2,29.2,29.2,2
20160301|2016-02-25 13:30,25,29.05,29.05,29,29,28
20160301|2016-02-25 14:00,25,29,29,29,29,8
20160301|2016-02-25 14:30,25,28.95,28.95,28.7,28.7,212
20160301|2016-02-26 02:00,26,28.3,28.35,28.15,28.2,567
20160301|2016-02-26 02:30,26,28.15,28.2,28.05,28.15,821
20160301|2016-02-26 03:00,26,28.2,28.2,28,28.05,235
20160301|2016-02-26 03:30,26,28,28,27.95,28,883
20160301|2016-02-26 04:00,26,28,28.1,27.95,28.1,75
20160301|2016-02-26 04:30,26,28.1,28.25,28.1,28.25,409
20160301|2016-02-26 05:00,26,28.25,28.4,28.25,28.3,337
20160301|2016-02-26 05:30,26,28.35,28.55,28.3,28.55,162
20160301|2016-02-26 06:00,26,28.6,28.7,28.55,28.65,210
20160301|2016-02-26 06:30,26,28.6,28.8,28.6,28.65,124
20160301|2016-02-26 07:00,26,28.6,28.6,28.4,28.5,692
20160301|2016-02-26 07:30,26,28.4,28.45,28.1,28.15,958
20160301|2016-02-26 08:00,26,28.15,28.25,28.1,28.25,899
20160301|2016-02-26 08:30,26,28.25,28.45,28.25,28.35,655
20160301|2016-02-26 09:00,26,28.4,28.55,28.35,28.55,677
20160301|2016-02-26 09:30,26,28.45,28.45,28.1,28.15,1482
20160301|2016-02-26 10:00,26,28.1,28.3,28,28.3,1255
20160301|2016-02-26 10:30,26,28.25,28.45,28.25,28.35,513
20160301|2016-02-26 11:00,26,28.4,28.55,28.4,28.4,127
20160301|2016-02-26 11:30,26,28.45,28.45,28.45,28.45,5
20160301|2016-02-26 12:00,26,28.25,28.25,28.25,28.25,1
20160301|2016-02-26 12:30,26,28.5,28.6,28.5,28.6,31
20160301|2016-02-26 13:00,26,28.6,28.6,28.55,28.6,54
20160301|2016-02-26 13:30,26,28.65,28.7,28.65,28.7,20
20160301|2016-02-26 14:00,26,28.7,28.7,28.7,28.7,3
20160301|2016-02-26 14:30,26,28.65,28.7,28.65,28.7,20
20160301|2016-02-29 02:00,29,29.25,29.5,28.8,29.05,445
20160301|2016-02-29 02:30,29,29.1,29.4,29,29.35,310
20160301|2016-02-29 03:00,29,29.35,29.45,29.15,29.45,250
20160301|2016-02-29 03:30,29,29.45,29.45,29.1,29.2,224
20160301|2016-02-29 04:00,29,29.15,29.15,28.65,28.85,463
20160301|2016-02-29 04:30,29,28.9,29,28.85,29,341
20160301|2016-02-29 05:00,29,28.95,29,28.95,29,148
20160301|2016-02-29 05:30,29,28.85,28.85,28.7,28.7,13
20160301|2016-02-29 06:00,29,28.75,28.85,28.75,28.75,34
20160301|2016-02-29 06:30,29,28.65,28.7,28.6,28.7,235
20160301|2016-02-29 07:00,29,28.7,28.7,28.65,28.65,106
20160301|2016-02-29 07:30,29,28.65,28.65,28.4,28.5,285
20160301|2016-02-29 08:00,29,28.55,28.6,28.5,28.6,67
20160301|2016-02-29 08:30,29,28.6,28.9,28.55,28.7,341
20160301|2016-02-29 09:00,29,28.75,28.85,28.7,28.7,96
20160301|2016-02-29 09:30,29,28.65,28.75,28.5,28.55,260
20160301|2016-02-29 10:00,29,28.5,28.55,28.2,28.5,1361
20160301|2016-02-29 10:30,29,28.5,28.5,28.2,28.35,1105
20160301|2016-02-29 11:00,29,28.35,28.35,28.25,28.3,24
20160301|2016-02-29 11:30,29,28.35,28.35,28.35,28.35,27
20160301|2016-02-29 12:00,29,28.35,28.45,28.35,28.45,78
20160301|2016-02-29 12:30,29,28.5,28.5,28.4,28.4,35
20160301|2016-02-29 13:00,29,28.5,28.7,28.5,28.7,44
20160301|2016-02-29 13:30,29,28.75,28.75,28.75,28.75,9
20160301|2016-02-29 14:00,29,28.9,29,28.85,28.85,32
20160301|2016-02-29 14:30,29,28.8,28.95,28.75,28.95,16
20160301|2016-03-01 02:00,1,28.6,28.7,28,28.1,498
20160301|2016-03-01 02:30,1,28.05,28.15,27.75,28.15,1016
20160301|2016-03-01 03:00,1,28.2,28.2,27.9,27.9,1522
20160301|2016-03-01 03:30,1,27.95,28.1,27.95,28,446
20160301|2016-03-01 04:00,1,28.05,28.05,27.7,27.7,528
20160301|2016-03-01 04:30,1,27.7,27.8,27.7,27.75,176
20160301|2016-03-01 05:00,1,27.8,27.9,27.8,27.8,629
20160301|2016-03-01 05:30,1,27.8,27.8,27.65,27.8,640
20160301|2016-03-01 06:00,1,27.75,27.8,27.75,27.75,211
20160301|2016-03-01 06:30,1,27.75,27.85,27.75,27.85,199
20160301|2016-03-01 07:00,1,27.85,28.05,27.85,28.05,97
20160301|2016-03-01 07:30,1,28.05,28.05,27.95,27.95,497
20160301|2016-03-01 08:00,1,27.9,28,27.85,27.95,230
20160301|2016-03-01 08:30,1,27.95,28.15,27.85,27.95,349
20160301|2016-03-01 09:00,1,27.9,27.9,27.65,27.65,1410
20160301|2016-03-01 09:30,1,27.7,27.8,27.65,27.75,596
20160301|2016-03-01 10:00,1,27.7,27.75,27.4,27.5,2349
20160301|2016-03-01 10:30,1,27.5,27.6,27.45,27.6,843
20160301|2016-03-01 11:00,1,27.5,27.5,27.4,27.45,186
20160301|2016-03-01 11:30,1,27.4,27.4,27.35,27.35,150
20160301|2016-03-01 12:00,1,27.4,27.4,27.3,27.3,79
20160301|2016-03-01 12:30,1,27.3,27.3,27.3,27.3,46
20160301|2016-03-01 13:30,1,27.3,27.3,27.15,27.15,70
20160301|2016-03-01 14:00,1,27.15,27.15,27.1,27.1,94
20160301|2016-03-01 14:30,1,27.2,27.2,27.1,27.1,80
20160301|2016-03-02 02:00,2,26.9,27.1,26.9,26.95,534
20160301|2016-03-02 02:30,2,26.95,27.05,26.75,26.8,290
20160301|2016-03-02 03:00,2,26.8,27.05,26.8,27,207
20160301|2016-03-02 03:30,2,27.1,27.1,27.05,27.05,502
20160301|2016-03-02 04:00,2,27.05,27.05,27,27,190
20160301|2016-03-02 04:30,2,27,27,26.95,27,241
20160301|2016-03-02 05:00,2,27.05,27.05,26.95,27,362
20160301|2016-03-02 05:30,2,26.95,26.95,26.95,26.95,5
20160301|2016-03-02 06:00,2,27,27.05,27,27,74
20160301|2016-03-02 06:30,2,26.9,26.9,26.85,26.85,15
20160301|2016-03-02 07:00,2,26.95,26.95,26.8,26.95,153
20160301|2016-03-02 07:30,2,26.95,26.95,26.9,26.95,134
20160301|2016-03-02 08:00,2,26.95,26.95,26.9,26.95,73
20160301|2016-03-02 08:30,2,27,27.1,26.85,27.05,424
20160301|2016-03-02 09:00,2,27.1,27.1,26.8,26.9,67
20160301|2016-03-02 09:30,2,26.9,27.1,26.75,26.75,871
20160301|2016-03-02 10:00,2,26.7,26.75,26.6,26.7,858
20160301|2016-03-02 10:30,2,26.7,26.9,26.65,26.9,638
20160301|2016-03-02 11:00,2,26.9,26.95,26.8,26.8,23
20160301|2016-03-02 11:30,2,26.7,26.75,26.65,26.75,81
20160301|2016-03-02 12:00,2,26.7,26.7,26.7,26.7,107
20160301|2016-03-02 12:30,2,26.7,26.7,26.7,26.7,2
20160301|2016-03-02 13:00,2,26.75,26.8,26.7,26.7,22
20160301|2016-03-02 13:30,2,26.65,26.65,26.65,26.65,32
20160301|2016-03-02 14:00,2,26.6,26.6,26.6,26.6,7
20160301|2016-03-02 14:30,2,26.55,26.55,26.5,26.5,28
20160301|2016-03-03 02:00,3,26.45,26.6,26.45,26.6,282
20160301|2016-03-03 02:30,3,26.55,26.6,26.4,26.45,594
20160301|2016-03-03 03:00,3,26.4,26.45,26.25,26.25,480
20160301|2016-03-03 03:30,3,26.2,26.3,26.15,26.2,422
20160301|2016-03-03 04:00,3,26.2,26.2,26.05,26.1,546
20160301|2016-03-03 04:30,3,26.05,26.05,25.85,25.85,385
20160301|2016-03-03 05:00,3,25.85,25.85,25.75,25.8,782
20160301|2016-03-03 05:30,3,25.8,25.9,25.8,25.85,71
20160301|2016-03-03 06:00,3,25.85,26,25.85,26,32
20160301|2016-03-03 06:30,3,26.05,26.1,26.05,26.05,63
20160301|2016-03-03 07:00,3,26.1,26.1,26,26,55
20160301|2016-03-03 07:30,3,26.1,26.1,25.95,25.95,133
20160301|2016-03-03 08:00,3,25.95,25.95,25.75,25.8,811
20160301|2016-03-03 08:30,3,25.8,25.95,25.8,25.95,1424
20160301|2016-03-03 09:00,3,25.95,26.05,25.85,25.9,1311
20160301|2016-03-03 09:30,3,25.9,25.9,25.65,25.7,555
20160301|2016-03-03 10:00,3,25.65,25.9,25.55,25.85,1543
20160301|2016-03-03 10:30,3,25.85,25.95,25.7,25.7,373
20160301|2016-03-03 11:00,3,25.7,25.85,25.7,25.8,49
20160301|2016-03-03 11:30,3,25.85,25.85,25.8,25.8,25
20160301|2016-03-03 12:30,3,25.55,25.55,25.5,25.5,55
20160301|2016-03-03 13:00,3,25.5,25.55,25.5,25.55,36
20160301|2016-03-03 14:00,3,25.45,25.5,25.45,25.45,35
20160301|2016-03-04 02:00,4,25.4,25.55,25.25,25.55,179
20160301|2016-03-04 02:30,4,25.6,25.6,25.25,25.25,942
20160301|2016-03-04 03:00,4,25.3,25.4,25.2,25.2,840
20160301|2016-03-04 03:30,4,25.2,25.25,25.1,25.15,902
20160301|2016-03-04 04:00,4,25.2,25.2,25.05,25.1,535
20160301|2016-03-04 04:30,4,25.1,25.1,24.9,25,1107
20160301|2016-03-04 05:00,4,24.85,24.9,24.7,24.9,814
20160301|2016-03-04 05:30,4,24.85,24.9,24.85,24.85,935
20160301|2016-03-04 06:00,4,24.85,24.9,24.8,24.9,55
20160301|2016-03-04 06:30,4,24.85,24.9,24.85,24.9,333
20160301|2016-03-04 07:00,4,24.95,25.15,24.95,25.15,688
20160301|2016-03-04 07:30,4,25,25,24.5,24.9,1098
20160301|2016-03-04 08:00,4,25.05,25.05,24.7,24.7,271
20160301|2016-03-04 08:30,4,24.7,25.25,24.7,25.2,563
20160301|2016-03-04 09:00,4,25.2,25.25,25,25,1590
20160301|2016-03-04 09:30,4,24.9,24.95,24.6,24.65,3500
20160301|2016-03-04 10:00,4,24.6,24.95,24.6,24.75,7711
20160301|2016-03-04 10:30,4,24.75,24.75,24.6,24.65,371
20160301|2016-03-04 11:00,4,24.65,24.7,24.65,24.7,22
20160301|2016-03-04 11:30,4,24.95,25.2,24.95,25.2,300
20160301|2016-03-04 12:00,4,25.2,25.2,25.15,25.2,544
20160301|2016-03-04 12:30,4,25.15,25.15,25.15,25.15,6
20160301|2016-03-04 13:00,4,25,25.05,25,25.05,7
20160301|2016-03-04 13:30,4,25.2,25.45,25.2,25.45,12
20160301|2016-03-04 14:00,4,25.45,25.5,25.3,25.3,30
20160301|2016-03-04 14:30,4,25.35,25.35,25.2,25.25,10
20160301|2016-03-07 02:00,7,25.5,25.55,25.4,25.4,3076
20160301|2016-03-07 02:30,7,25.4,25.55,25.25,25.25,1130
20160301|2016-03-07 03:00,7,25.2,25.25,25.15,25.25,791
20160301|2016-03-07 03:30,7,25.2,25.5,25.2,25.5,1518
20160301|2016-03-07 04:00,7,25.5,25.7,25.5,25.55,1008
20160301|2016-03-07 04:30,7,25.55,25.7,25.55,25.7,287
20160301|2016-03-07 05:00,7,25.7,25.7,25.6,25.6,130
20160301|2016-03-07 05:30,7,25.65,25.7,25.6,25.6,80
20160301|2016-03-07 06:00,7,25.65,25.65,25.5,25.55,194
20160301|2016-03-07 06:30,7,25.55,25.6,25.5,25.6,232
20160301|2016-03-07 07:00,7,25.5,25.65,25.5,25.65,218
20160301|2016-03-07 07:30,7,25.65,25.75,25.65,25.75,403
20160301|2016-03-07 08:00,7,25.7,25.8,25.7,25.7,526
20160301|2016-03-07 08:30,7,25.75,25.8,25.55,25.75,894
20160301|2016-03-07 09:00,7,25.8,25.8,25.55,25.6,806
20160301|2016-03-07 09:30,7,25.55,25.65,25.45,25.55,2364
20160301|2016-03-07 10:00,7,25.65,25.95,25.55,25.95,4011
20160301|2016-03-07 10:30,7,25.8,25.8,25.7,25.7,29
20160301|2016-03-07 11:00,7,25.5,25.6,25.5,25.6,100
20160301|2016-03-07 11:30,7,25.55,25.55,25.55,25.55,9
20160301|2016-03-07 12:00,7,25.5,25.55,25.5,25.55,16
20160301|2016-03-07 12:30,7,25.65,25.65,25.65,25.65,2
20160301|2016-03-07 13:00,7,25.65,25.65,25.65,25.65,150
20160301|2016-03-07 13:30,7,25.7,25.85,25.7,25.8,156
20160301|2016-03-07 14:00,7,25.8,26,25.8,25.9,96
20160301|2016-03-07 14:30,7,25.85,25.85,25.8,25.8,16
20160301|2016-03-08 02:00,8,26.75,27.4,26.5,26.75,862
20160301|2016-03-08 02:30,8,26.8,26.8,26.45,26.7,1685
20160301|2016-03-08 03:00,8,26.75,26.8,26.5,26.5,302
20160301|2016-03-08 03:30,8,26.45,26.7,26.45,26.7,268
20160301|2016-03-08 04:00,8,26.7,26.9,26.65,26.85,965
20160301|2016-03-08 04:30,8,26.75,26.8,26.7,26.8,224
20160301|2016-03-08 05:00,8,26.8,26.85,26.6,26.7,167
20160301|2016-03-08 05:30,8,26.6,26.6,26.55,26.6,219
20160301|2016-03-08 06:00,8,26.55,26.55,26,26.4,492
20160301|2016-03-08 06:30,8,26.4,26.4,26.35,26.35,43
20160301|2016-03-08 07:00,8,26.2,26.25,26.2,26.2,449
20160301|2016-03-08 07:30,8,26.25,26.25,25.95,26,147
20160301|2016-03-08 08:00,8,26.05,26.3,26.05,26.2,250
20160301|2016-03-08 08:30,8,26.3,26.4,26.15,26.3,153
20160301|2016-03-08 09:00,8,26.25,26.5,26.2,26.5,311
20160301|2016-03-08 09:30,8,26.5,26.85,26.5,26.8,1716
20160301|2016-03-08 10:00,8,26.8,26.8,26.35,26.4,1261
20160301|2016-03-08 10:30,8,26.45,26.5,26.3,26.3,265
20160301|2016-03-08 11:00,8,26.4,26.4,26.2,26.25,76
20160301|2016-03-08 11:30,8,26.25,26.4,26.25,26.4,7
20160301|2016-03-08 12:00,8,26.4,26.4,26.4,26.4,8
20160301|2016-03-08 14:00,8,26.7,26.7,26.6,26.65,18
20160301|2016-03-08 14:30,8,26.6,26.75,26.6,26.75,12
20160301|2016-03-09 02:00,9,26.7,26.7,26.3,26.3,189
20160301|2016-03-09 02:30,9,26.25,26.3,26.05,26.3,214
20160301|2016-03-09 03:00,9,26.3,26.3,26.1,26.1,495
20160301|2016-03-09 03:30,9,26.05,26.15,25.95,26.05,416
20160301|2016-03-09 04:00,9,26.1,26.15,26.05,26.05,339
20160301|2016-03-09 04:30,9,26.1,26.1,26.1,26.1,42
20160301|2016-03-09 05:00,9,25.95,25.95,25.65,25.75,221
20160301|2016-03-09 05:30,9,25.8,25.8,25.7,25.7,32
20160301|2016-03-09 06:00,9,25.65,25.65,25.55,25.55,301
20160301|2016-03-09 06:30,9,25.6,25.65,25.6,25.65,109
20160301|2016-03-09 07:00,9,25.6,25.7,25.6,25.65,461
20160301|2016-03-09 07:30,9,25.65,25.85,25.65,25.8,143
20160301|2016-03-09 08:00,9,25.7,25.75,25.7,25.7,13
20160301|2016-03-09 08:30,9,25.75,26,25.75,25.95,633
20160301|2016-03-09 09:00,9,25.9,26.4,25.9,26.4,642
20160301|2016-03-09 09:30,9,26.35,26.45,26.1,26.4,622
20160301|2016-03-09 10:00,9,26.4,26.5,26.1,26.15,1077
20160301|2016-03-09 10:30,9,26.15,26.2,26.05,26.15,485
20160301|2016-03-09 11:00,9,26.15,26.2,26.15,26.2,53
20160301|2016-03-09 11:30,9,26.25,26.25,26.25,26.25,1
20160301|2016-03-09 12:30,9,26.25,26.3,26.15,26.15,9
20160301|2016-03-09 13:30,9,26.1,26.1,26.05,26.05,50
20160301|2016-03-09 14:00,9,26.25,26.25,26.25,26.25,7
20160301|2016-03-09 14:30,9,26.25,26.25,26.25,26.25,3
20160301|2016-03-10 02:00,10,26,26.25,25.95,26.05,455
20160301|2016-03-10 02:30,10,26,26.55,25.9,26.5,1831
20160301|2016-03-10 03:00,10,26.5,26.5,26.25,26.35,1276
20160301|2016-03-10 03:30,10,26.35,26.85,26.35,26.7,1579
20160301|2016-03-10 04:00,10,26.7,26.7,26.45,26.55,372
20160301|2016-03-10 04:30,10,26.5,26.55,26.45,26.5,1006
20160301|2016-03-10 05:00,10,26.45,26.45,26.3,26.3,306
20160301|2016-03-10 05:30,10,26.3,26.3,26.2,26.25,306
20160301|2016-03-10 06:00,10,26.2,26.2,25.95,25.95,548
20160301|2016-03-10 06:30,10,25.95,25.95,23.6,23.7,3302
20160301|2016-03-10 07:00,10,23.7,24.3,23.65,24,3717
20160301|2016-03-10 07:30,10,24.05,24.55,23.85,24.4,1207
20160301|2016-03-10 08:00,10,24.4,25.45,24.35,25.05,2453
20160301|2016-03-10 08:30,10,25.1,25.35,24.55,24.6,529
20160301|2016-03-10 09:00,10,24.6,25.3,24.55,25.3,901
20160301|2016-03-10 09:30,10,25.35,26.95,25.3,26.95,6121
20160301|2016-03-10 10:00,10,26.95,27.45,26.45,27.05,8775
20160301|2016-03-10 10:30,10,27.05,27.45,27.05,27.1,1190
20160301|2016-03-10 11:00,10,27.1,27.3,27,27.3,470
20160301|2016-03-10 11:30,10,27.35,27.85,27.35,27.7,62
20160301|2016-03-10 12:00,10,27.65,27.8,27.65,27.8,7
20160301|2016-03-10 12:30,10,27.6,27.7,27.55,27.7,142
20160301|2016-03-10 13:00,10,27.9,27.9,27.9,27.9,35
20160301|2016-03-10 13:30,10,27.3,27.3,27.05,27.05,75
20160301|2016-03-10 14:00,10,27.05,27.05,26.75,26.75,174
20160301|2016-03-10 14:30,10,26.65,26.8,26.6,26.8,37
20160301|2016-03-11 02:00,11,25.95,25.95,25.3,25.45,2095
20160301|2016-03-11 02:30,11,25.45,25.5,25.2,25.4,1365
20160301|2016-03-11 03:00,11,25.35,25.5,25.3,25.3,407
20160301|2016-03-11 03:30,11,25.35,25.4,25.2,25.2,255
20160301|2016-03-11 04:00,11,25.2,25.2,24.9,24.95,1015
20160301|2016-03-11 04:30,11,24.95,24.95,24.85,24.9,794
20160301|2016-03-11 05:00,11,24.9,24.9,24.9,24.9,154
20160301|2016-03-11 05:30,11,24.9,25,24.9,24.95,133
20160301|2016-03-11 06:00,11,24.95,25,24.9,24.95,254
20160301|2016-03-11 06:30,11,24.95,24.95,24.9,24.9,207
20160301|2016-03-11 07:00,11,24.9,24.9,24.65,24.85,814
20160301|2016-03-11 07:30,11,24.85,25,24.85,24.85,711
20160301|2016-03-11 08:00,11,24.85,24.85,24.7,24.85,281
20160301|2016-03-11 08:30,11,24.85,24.9,24.7,24.85,937
20160301|2016-03-11 09:00,11,24.85,25.1,24.8,25.05,1312
20160301|2016-03-11 09:30,11,25,25,24.8,24.9,1006
20160301|2016-03-11 10:00,11,24.85,24.9,24.7,24.7,5261
20160301|2016-03-11 10:30,11,24.75,24.85,24.7,24.7,346
20160301|2016-03-11 11:00,11,24.75,24.75,24.75,24.75,14
20160301|2016-03-11 11:30,11,24.7,24.7,24.7,24.7,13
20160301|2016-03-11 12:00,11,24.75,24.75,24.75,24.75,55
20160301|2016-03-11 14:00,11,24.65,24.65,24.6,24.6,21
20160301|2016-03-14 03:00,14,24.3,24.45,23.55,23.65,481
20160301|2016-03-14 03:30,14,23.6,23.8,23.55,23.8,1345
20160301|2016-03-14 04:00,14,23.7,23.9,23.65,23.65,550
20160301|2016-03-14 04:30,14,23.7,23.95,23.5,23.8,953
20160301|2016-03-14 05:00,14,23.8,23.85,23.5,23.55,370
20160301|2016-03-14 05:30,14,23.5,23.5,23.3,23.35,599
20160301|2016-03-14 06:00,14,23.4,23.45,23.35,23.4,256
20160301|2016-03-14 06:30,14,23.35,23.5,23.35,23.45,133
20160301|2016-03-14 07:00,14,23.45,23.45,23.35,23.4,18
20160301|2016-03-14 07:30,14,23.4,23.5,23.4,23.5,138
20160301|2016-03-14 08:00,14,23.5,23.55,23.4,23.4,308
20160301|2016-03-14 08:30,14,23.45,23.65,23.4,23.65,407
20160301|2016-03-14 09:00,14,23.7,23.7,23.45,23.45,1055
20160301|2016-03-14 09:30,14,23.45,23.45,23.35,23.45,784
20160301|2016-03-14 10:00,14,23.35,23.4,23.15,23.2,1446
20160301|2016-03-14 10:30,14,23.2,23.25,23.15,23.2,1069
20160301|2016-03-14 11:00,14,23.2,23.25,23.05,23.1,1470
20160301|2016-03-14 11:30,14,23.1,23.1,23,23.1,398
20160301|2016-03-14 12:00,14,23.05,23.05,22.9,22.9,168
20160301|2016-03-14 12:30,14,22.95,22.95,22.65,22.7,146
20160301|2016-03-14 13:00,14,22.75,22.8,22.65,22.65,248
20160301|2016-03-14 13:30,14,22.65,22.65,22.5,22.5,19
20160301|2016-03-14 14:00,14,22.6,22.6,22.6,22.6,7
20160301|2016-03-14 14:30,14,22.6,22.6,22.6,22.6,30
20160301|2016-03-14 15:00,14,22.85,22.85,22.7,22.75,31
20160301|2016-03-14 15:30,14,22.65,22.65,22.65,22.65,8
20160301|2016-03-15 03:00,15,22.7,23.65,22.7,23.5,436
20160301|2016-03-15 03:30,15,23.55,23.65,23.2,23.25,882
20160301|2016-03-15 04:00,15,23.35,23.4,23.1,23.3,697
20160301|2016-03-15 04:30,15,23.2,23.35,23.2,23.25,90
20160301|2016-03-15 05:00,15,23.3,23.45,23.3,23.45,156
20160301|2016-03-15 05:30,15,23.45,23.5,23.25,23.4,509
20160301|2016-03-15 06:00,15,23.35,23.4,23.35,23.35,97
20160301|2016-03-15 06:30,15,23.3,23.3,23.25,23.3,65
20160301|2016-03-15 07:00,15,23.3,23.35,23.3,23.35,167
20160301|2016-03-15 07:30,15,23.35,23.6,23.35,23.4,170
20160301|2016-03-15 08:00,15,23.35,23.5,23.35,23.45,443
20160301|2016-03-15 08:30,15,23.45,23.6,23.3,23.4,797
20160301|2016-03-15 09:00,15,23.35,23.5,23.3,23.3,717
20160301|2016-03-15 09:30,15,23.25,23.25,23.05,23.15,1423
20160301|2016-03-15 10:00,15,23.15,23.2,23.05,23.05,628
20160301|2016-03-15 10:30,15,23,23.05,23,23.05,926
20160301|2016-03-15 11:00,15,23.05,23.25,22.95,23.15,1804
20160301|2016-03-15 11:30,15,23.15,23.25,23.15,23.25,194
20160301|2016-03-15 12:00,15,23.15,23.15,23.15,23.15,7
20160301|2016-03-15 12:30,15,23.15,23.25,23.15,23.25,32
20160301|2016-03-15 13:00,15,23.1,23.15,22.95,22.95,136
20160301|2016-03-15 13:30,15,23.15,23.15,23.15,23.15,20
20160301|2016-03-15 14:00,15,23.2,23.2,23.15,23.15,15
20160301|2016-03-15 14:30,15,23.15,23.15,23.15,23.15,64
20160301|2016-03-15 15:00,15,23.15,23.15,23.15,23.15,26
20160301|2016-03-15 15:30,15,22.35,22.35,22.35,22.35,1
20160301|2016-03-16 03:00,16,22.65,22.7,22.4,22.7,35
20160301|2016-03-16 03:30,16,22.65,22.95,22.55,22.6,654
20160301|2016-03-16 04:00,16,22.6,22.65,22.55,22.6,554
20160301|2016-03-16 04:30,16,22.65,22.7,22.55,22.7,322
20160301|2016-03-16 05:00,16,22.75,23.15,22.75,23.05,369
20160301|2016-03-16 05:30,16,23.05,23.05,22.9,22.9,314
20160401|2015-08-21 04:00,21,21.25,21.25,21.25,21.25,2
20160401|2015-08-21 04:30,21,21.25,21.25,21.25,21.25,9
20160401|2015-08-21 06:30,21,21.35,21.35,21.35,21.35,32
20160401|2015-08-21 07:00,21,21.35,21.35,21.35,21.35,12
20160401|2015-08-21 07:30,21,21.35,21.4,21.35,21.4,12
20160401|2015-08-21 09:30,21,21.6,21.6,21.6,21.6,1
20160401|2015-08-24 05:30,24,22.4,22.4,22.4,22.4,1
20160401|2015-08-24 06:30,24,22.55,22.55,22.45,22.55,20
20160401|2015-08-24 07:00,24,22.8,22.8,22.8,22.8,18
20160401|2015-08-24 08:30,24,23.5,23.5,23.25,23.25,6
20160401|2015-08-24 09:30,24,23.15,23.15,23.15,23.15,1
20160401|2015-08-24 10:00,24,23.2,23.2,23.2,23.2,1
20160401|2015-08-24 11:00,24,23.05,23.05,20.9,22,56
20160401|2015-08-25 03:00,25,22.7,22.7,22.7,22.7,20
20160401|2015-08-25 03:30,25,22.65,22.65,22.65,22.65,6
20160401|2015-08-25 05:00,25,22.55,22.55,22.55,22.55,2
20160401|2015-08-25 07:00,25,22.5,22.5,22.4,22.4,90
20160401|2015-08-25 07:30,25,22.5,22.65,22.5,22.65,3
20160401|2015-08-25 08:00,25,22.75,22.75,22.75,22.75,3
20160401|2015-08-25 08:30,25,22.45,22.45,22.45,22.45,18
20160401|2015-08-25 12:30,25,22.85,22.85,22.8,22.8,3
20160401|2015-08-26 08:00,26,22.8,22.85,22.8,22.85,110
20160401|2015-08-26 08:30,26,22.85,23,22.85,23,66
20160401|2015-08-26 09:30,26,23.05,23.05,23.05,23.05,200
20160401|2015-08-26 10:30,26,23.25,23.25,23.2,23.2,11
20160401|2015-08-27 05:30,27,22.8,22.8,22.8,22.8,36
20160401|2015-08-28 05:00,28,23.45,23.75,23.45,23.75,126
20160401|2015-08-28 06:30,28,23.45,23.45,23.45,23.45,1
20160401|2015-08-28 09:00,28,23.4,23.5,23.4,23.5,68
20160401|2015-08-28 09:30,28,23.45,23.45,23.45,23.45,20
20160401|2015-08-31 06:30,31,23.8,23.85,23.8,23.85,60
20160401|2015-08-31 08:30,31,23.9,23.9,23.9,23.9,20
20160401|2015-08-31 10:30,31,24.05,24.05,24.05,24.05,13
20160401|2015-09-01 02:30,1,24.65,24.65,24.65,24.65,60
20160401|2015-09-01 05:00,1,24.8,24.8,24.8,24.8,8
20160401|2015-09-01 07:30,1,25.1,25.2,25.1,25.2,260
20160401|2015-09-01 08:00,1,25.2,25.2,25.2,25.2,30
20160401|2015-09-01 10:30,1,25.4,25.4,25.4,25.4,3
20160401|2015-09-01 14:30,1,25.6,25.85,25.6,25.85,4
20160401|2015-09-02 03:00,2,25.3,25.45,25.3,25.45,8
20160401|2015-09-02 04:00,2,25.35,25.35,25.3,25.3,2
20160401|2015-09-02 05:00,2,25.5,25.5,25.5,25.5,525
20160401|2015-09-02 05:30,2,25.45,25.5,25.45,25.45,760
20160401|2015-09-02 06:30,2,25.45,25.45,25.45,25.45,125
20160401|2015-09-02 07:00,2,25.5,25.5,25.5,25.5,11
20160401|2015-09-02 09:30,2,25.75,25.75,25.75,25.75,800
20160401|2015-09-02 10:00,2,25.8,25.8,25.65,25.65,450
20160401|2015-09-02 11:00,2,25.65,25.75,25.65,25.75,7
20160401|2015-09-02 14:30,2,25.6,25.6,25.6,25.6,182
20160401|2015-09-03 03:00,3,25.3,25.3,25.3,25.3,125
20160401|2015-09-03 10:00,3,25.2,25.2,25.2,25.2,145
20160401|2015-09-03 10:30,3,25.25,25.25,25.25,25.25,39
20160401|2015-09-03 12:00,3,25.3,25.3,25.3,25.3,5
20160401|2015-09-04 03:30,4,25.75,25.75,25.75,25.75,3
20160401|2015-09-04 04:00,4,25.85,25.85,25.85,25.85,16
20160401|2015-09-04 05:00,4,25.95,26.2,25.95,26.2,14
20160401|2015-09-04 05:30,4,26,26.1,26,26,105
20160401|2015-09-04 06:00,4,26,26.05,26,26,123
20160401|2015-09-04 07:00,4,26.1,26.25,26,26.2,117
20160401|2015-09-04 07:30,4,26.05,26.2,26.05,26.2,6
20160401|2015-09-04 09:00,4,26.25,26.35,26.15,26.2,16
20160401|2015-09-04 10:00,4,26.2,26.2,26.2,26.2,200
20160401|2015-09-04 10:30,4,26.2,26.2,26.2,26.2,10
20160401|2015-09-04 11:00,4,26.35,26.35,26.35,26.35,20
20160401|2015-09-04 14:30,4,26.3,26.3,26.3,26.3,9
20160401|2015-09-07 02:30,7,26.05,26.05,26.05,26.05,35
20160401|2015-09-07 04:00,7,26,26,26,26,20
20160401|2015-09-08 05:00,8,25.95,25.95,25.95,25.95,1
20160401|2015-09-08 05:30,8,25.9,25.9,25.9,25.9,1
20160401|2015-09-08 06:00,8,25.9,25.9,25.9,25.9,4
20160401|2015-09-08 08:30,8,25.75,25.75,25.75,25.75,18
20160401|2015-09-08 10:00,8,25.9,25.9,25.9,25.9,5
20160401|2015-09-08 11:00,8,25.9,25.9,25.9,25.9,71
20160401|2015-09-09 02:00,9,25.5,25.55,25.5,25.55,12
20160401|2015-09-09 02:30,9,25.5,25.5,25.45,25.45,4
20160401|2015-09-09 03:00,9,25.5,25.5,25.5,25.5,1
20160401|2015-09-09 03:30,9,25.5,25.5,25.45,25.45,2
20160401|2015-09-09 04:30,9,25.45,25.5,25.45,25.5,4
20160401|2015-09-09 06:30,9,25.35,25.35,25.35,25.35,1
20160401|2015-09-09 08:30,9,25.15,25.15,25.05,25.05,500
20160401|2015-09-09 09:00,9,25.05,25.05,25.05,25.05,194
20160401|2015-09-09 09:30,9,25.05,25.05,24.95,25,206
20160401|2015-09-09 10:00,9,25,25.05,25,25.05,240
20160401|2015-09-09 13:30,9,25.35,25.35,25.35,25.35,4
20160401|2015-09-10 02:30,10,25.35,25.35,25.35,25.35,2
20160401|2015-09-10 07:30,10,25.4,25.7,25.4,25.7,75
20160401|2015-09-10 08:00,10,25.7,25.7,25.55,25.65,400
20160401|2015-09-10 08:30,10,25.5,25.5,25.4,25.5,234
20160401|2015-09-10 09:00,10,25.6,25.6,25.6,25.6,213
20160401|2015-09-10 10:00,10,25.45,25.6,25.45,25.6,28
20160401|2015-09-11 05:00,11,25.45,25.45,25.45,25.45,6
20160401|2015-09-11 05:30,11,25.35,25.35,25.35,25.35,3
20160401|2015-09-11 08:30,11,25.35,25.4,25.35,25.4,2
20160401|2015-09-11 09:00,11,25.4,25.4,25.4,25.4,3
20160401|2015-09-11 10:00,11,25.45,25.55,25.45,25.55,14
20160401|2015-09-11 10:30,11,25.45,25.6,25.45,25.6,10
20160401|2015-09-11 13:30,11,25.35,25.35,25.35,25.35,18
20160401|2015-09-14 08:00,14,25.45,25.45,25.45,25.45,2
20160401|2015-09-14 08:30,14,25.55,25.6,25.5,25.6,9
20160401|2015-09-14 09:30,14,25.7,25.7,25.65,25.65,22
20160401|2015-09-14 10:30,14,25.6,25.6,25.5,25.5,2
20160401|2015-09-14 13:30,14,25.45,25.45,25.45,25.45,3
20160401|2015-09-15 03:00,15,25.4,25.4,25.4,25.4,3
20160401|2015-09-15 04:00,15,25.45,25.45,25.45,25.45,1
20160401|2015-09-15 04:30,15,25.5,25.5,25.5,25.5,4
20160401|2015-09-15 05:30,15,25.45,25.45,25.45,25.45,3
20160401|2015-09-15 06:30,15,25.3,25.35,25.3,25.35,18
20160401|2015-09-15 08:00,15,25.3,25.3,25.3,25.3,1
20160401|2015-09-15 09:30,15,25.05,25.05,25.05,25.05,9
20160401|2015-09-15 10:30,15,25.05,25.05,25.05,25.05,10
20160401|2015-09-15 12:30,15,24.5,24.5,24.5,24.5,1
20160401|2015-09-16 02:00,16,24.4,24.4,24.4,24.4,44
20160401|2015-09-16 02:30,16,24.5,24.5,24.35,24.35,12
20160401|2015-09-16 08:00,16,24.25,24.25,24.15,24.15,83
20160401|2015-09-16 08:30,16,24.1,24.15,24.05,24.1,502
20160401|2015-09-16 09:00,16,24.15,24.2,24.15,24.2,310
20160401|2015-09-16 09:30,16,24.1,24.15,24.1,24.15,103
20160401|2015-09-16 10:00,16,24.15,24.15,24,24,607
20160401|2015-09-16 10:30,16,24,24.1,24,24.1,70
20160401|2015-09-17 02:30,17,23.95,23.95,23.85,23.85,416
20160401|2015-09-17 03:00,17,23.85,23.85,23.8,23.8,500
20160401|2015-09-17 03:30,17,23.8,23.8,23.8,23.8,170
20160401|2015-09-17 04:00,17,23.75,23.75,23.75,23.75,330
20160401|2015-09-17 07:30,17,23.7,23.7,23.7,23.7,3
20160401|2015-09-17 09:00,17,23.6,23.6,23.6,23.6,1
20160401|2015-09-17 09:30,17,23.6,23.6,23.6,23.6,16
20160401|2015-09-17 10:00,17,23.2,23.2,23.15,23.15,228
20160401|2015-09-17 13:00,17,23.25,23.25,23.25,23.25,8
20160401|2015-09-17 13:30,17,22.95,23.05,22.95,23.05,3
20160401|2015-09-17 14:00,17,23.05,23.05,23.05,23.05,1
20160401|2015-09-18 03:00,18,23.45,23.45,23.45,23.45,44
20160401|2015-09-18 04:00,18,23.3,23.3,23.3,23.3,1
20160401|2015-09-18 04:30,18,23.25,23.25,23.25,23.25,1
20160401|2015-09-18 05:30,18,23.5,23.5,23.5,23.5,6
20160401|2015-09-18 07:30,18,23.75,23.75,23.75,23.75,2
20160401|2015-09-18 08:00,18,23.8,23.95,23.8,23.95,106
20160401|2015-09-18 09:30,18,23.75,23.75,23.6,23.7,18
20160401|2015-09-18 10:00,18,23.6,23.65,23.5,23.55,65
20160401|2015-09-18 14:00,18,24,24.05,24,24.05,201
20160401|2015-09-21 06:00,21,24.05,24.1,24.05,24.05,4
20160401|2015-09-21 09:30,21,23.7,23.7,23.6,23.6,15
20160401|2015-09-21 10:00,21,23.7,23.7,23.25,23.3,99
20160401|2015-09-21 11:00,21,23.6,23.6,23.6,23.6,1
20160401|2015-09-21 11:30,21,23.7,23.75,23.7,23.75,3
20160401|2015-09-21 13:30,21,23.9,23.9,23.8,23.8,6
20160401|2015-09-22 02:30,22,23.55,23.7,23.55,23.7,3
20160401|2015-09-22 03:00,22,23.6,23.6,23.6,23.6,1
20160401|2015-09-22 04:00,22,23.6,23.75,23.6,23.75,121
20160401|2015-09-22 05:00,22,24,24,23.95,23.95,28
20160401|2015-09-22 07:00,22,23.95,23.95,23.95,23.95,27
20160401|2015-09-22 07:30,22,24.05,24.1,24.05,24.1,63
20160401|2015-09-22 08:00,22,24.1,24.1,24.1,24.1,4
20160401|2015-09-22 09:00,22,24.15,24.15,24.15,24.15,14
20160401|2015-09-22 09:30,22,24.35,24.55,24.35,24.55,28
20160401|2015-09-22 10:30,22,24.55,24.55,24.5,24.5,3
20160401|2015-09-22 11:00,22,24.45,24.45,24.45,24.45,5
20160401|2015-09-22 14:00,22,24.75,24.75,24.75,24.75,1
20160401|2015-09-23 06:30,23,24.35,24.35,24.35,24.35,1
20160401|2015-09-23 07:30,23,24.3,24.35,24.25,24.35,15
20160401|2015-09-23 08:00,23,24.35,24.35,24.35,24.35,1
20160401|2015-09-24 03:30,24,24.35,24.35,24.35,24.35,10
20160401|2015-09-24 05:00,24,24.55,24.55,24.55,24.55,100
20160401|2015-09-24 07:30,24,24.5,24.5,24.5,24.5,1
20160401|2015-09-24 08:00,24,24.6,24.65,24.6,24.65,68
20160401|2015-09-24 08:30,24,24.65,24.75,24.65,24.75,13
20160401|2015-09-24 09:00,24,24.7,24.8,24.7,24.8,240
20160401|2015-09-24 09:30,24,24.85,24.9,24.85,24.9,10
20160401|2015-09-24 10:30,24,24.9,25,24.9,25,10
20160401|2015-09-25 04:00,25,24.45,24.45,24.45,24.45,5
20160401|2015-09-25 04:30,25,24.4,24.4,24.4,24.4,5
20160401|2015-09-25 07:30,25,24.3,24.3,24.3,24.3,22
20160401|2015-09-25 08:30,25,24.35,24.4,24.25,24.4,55
20160401|2015-09-25 11:30,25,24.5,24.5,24.5,24.5,5
20160401|2015-09-25 14:00,25,24.8,24.95,24.8,24.95,40
20160401|2015-09-28 05:30,28,24.9,24.9,24.9,24.9,10
20160401|2015-09-28 06:00,28,25,25,25,25,4
20160401|2015-09-28 07:00,28,25.1,25.1,25.05,25.1,205
20160401|2015-09-28 08:00,28,25.1,25.1,25.1,25.1,2
20160401|2015-09-28 08:30,28,25.25,25.3,25.2,25.2,67
20160401|2015-09-28 10:00,28,25.3,25.3,25.3,25.3,1
20160401|2015-09-28 13:00,28,25.45,25.45,25.45,25.45,1
20160401|2015-09-28 14:00,28,25.45,25.45,25.45,25.45,5
20160401|2015-09-28 14:30,28,25.45,25.45,25.45,25.45,1
20160401|2015-09-29 02:30,29,25.3,25.3,25.3,25.3,16
20160401|2015-09-29 04:00,29,25.4,25.4,25.4,25.4,200
20160401|2015-09-29 05:30,29,25.4,25.4,25.4,25.4,200
20160401|2015-09-29 06:00,29,25.4,25.4,25.4,25.4,9
20160401|2015-09-29 07:00,29,25.5,25.5,25.5,25.5,4
20160401|2015-09-29 08:00,29,25.5,25.5,25.45,25.45,7
20160401|2015-09-29 08:30,29,25.5,25.7,25.5,25.65,35
20160401|2015-09-29 09:00,29,25.55,25.55,25.5,25.5,36
20160401|2015-09-29 09:30,29,25.5,25.5,25.5,25.5,5
20160401|2015-09-29 10:00,29,25.6,25.7,25.6,25.7,9
20160401|2015-09-29 10:30,29,25.7,25.7,25.7,25.7,4
20160401|2015-09-29 11:30,29,25.75,25.75,25.75,25.75,10
20160401|2015-09-29 14:00,29,25.8,25.8,25.8,25.8,1
20160401|2015-09-30 02:30,30,25.45,25.45,25.45,25.45,2
20160401|2015-09-30 03:00,30,25.45,25.5,25.45,25.5,12
20160401|2015-09-30 03:30,30,25.25,25.25,25.25,25.25,2
20160401|2015-09-30 04:00,30,25.3,25.35,25.3,25.35,8
20160401|2015-09-30 04:30,30,25.4,25.4,25.4,25.4,1
20160401|2015-09-30 05:30,30,25.4,25.4,25.4,25.4,2
20160401|2015-09-30 06:00,30,25.4,25.5,25.4,25.5,32
20160401|2015-09-30 08:30,30,25.55,25.55,25.55,25.55,10
20160401|2015-09-30 09:00,30,25.4,25.4,25.4,25.4,100
20160401|2015-09-30 09:30,30,25.55,25.6,25.55,25.6,61
20160401|2015-09-30 10:00,30,25.6,25.6,25.6,25.6,2
20160401|2015-09-30 10:30,30,25.65,25.7,25.65,25.7,25
20160401|2015-09-30 11:30,30,25.75,25.75,25.75,25.75,10
20160401|2015-09-30 14:30,30,25.45,25.45,25.45,25.45,1
20160401|2015-10-01 03:00,1,25.25,25.45,25.25,25.45,50
20160401|2015-10-01 06:00,1,25.65,25.65,25.65,25.65,3
20160401|2015-10-01 09:30,1,25.7,25.7,25.6,25.6,32
20160401|2015-10-01 13:00,1,25.6,25.6,25.6,25.6,5
20160401|2015-10-02 05:00,2,25.5,25.5,25.5,25.5,17
20160401|2015-10-02 05:30,2,25.55,25.55,25.4,25.4,36
20160401|2015-10-02 06:00,2,25.55,25.55,25.55,25.55,4
20160401|2015-10-02 07:00,2,25.4,25.4,25.4,25.4,1
20160401|2015-10-02 07:30,2,25.6,25.8,25.6,25.8,65
20160401|2015-10-02 10:00,2,25.75,25.75,25.75,25.75,6
20160401|2015-10-02 14:30,2,25.15,25.15,25.15,25.15,3
20160401|2015-10-05 02:00,5,25.35,25.35,25.25,25.25,200
20160401|2015-10-05 02:30,5,25.15,25.15,25.1,25.15,80
20160401|2015-10-05 03:00,5,25.2,25.25,25.2,25.2,265
20160401|2015-10-05 04:00,5,25.3,25.3,25.3,25.3,2
20160401|2015-10-05 07:30,5,24.9,24.9,24.85,24.85,231
20160401|2015-10-05 08:00,5,24.85,24.85,24.85,24.85,8
20160401|2015-10-05 08:30,5,24.75,24.75,24.75,24.75,13
20160401|2015-10-06 02:30,6,24.55,24.55,24.55,24.55,1
20160401|2015-10-06 03:00,6,24.65,24.65,24.65,24.65,1
20160401|2015-10-06 06:00,6,24.5,24.5,24.5,24.5,1
20160401|2015-10-06 07:30,6,24.5,24.5,24.4,24.4,14
20160401|2015-10-06 08:00,6,24.25,24.25,24.25,24.25,40
20160401|2015-10-06 08:30,6,24.05,24.05,24.05,24.05,175
20160401|2015-10-06 09:00,6,24.4,24.4,24.4,24.4,2
20160401|2015-10-06 10:00,6,24.15,24.15,24.15,24.15,5
20160401|2015-10-07 02:00,7,24.15,24.15,24.15,24.15,13
20160401|2015-10-08 07:30,8,24.25,24.25,24.25,24.25,25
20160401|2015-10-08 08:00,8,24.2,24.2,24.2,24.2,16
20160401|2015-10-09 02:30,9,23.8,23.8,23.8,23.8,10
20160401|2015-10-09 03:00,9,24.05,24.05,24.05,24.05,4
20160401|2015-10-09 05:00,9,23.8,23.8,23.6,23.6,107
20160401|2015-10-09 11:00,9,23.95,23.95,23.95,23.95,15
20160401|2015-10-09 11:30,9,23.95,23.95,23.95,23.95,6
20160401|2015-10-09 14:30,9,23.85,23.85,23.85,23.85,8
20160401|2015-10-12 08:30,12,23.95,23.95,23.95,23.95,9
20160401|2015-10-12 10:00,12,23.85,23.9,23.85,23.9,30
20160401|2015-10-12 11:00,12,23.8,23.8,23.8,23.8,4
20160401|2015-10-12 13:00,12,23.7,23.7,23.7,23.7,5
20160401|2015-10-13 02:00,13,23.85,23.85,23.85,23.85,9
20160401|2015-10-13 02:30,13,23.75,23.75,23.75,23.75,2
20160401|2015-10-13 03:30,13,24.05,24.05,24.05,24.05,38
20160401|2015-10-13 06:00,13,23.95,23.95,23.95,23.95,4
20160401|2015-10-13 08:30,13,23.95,23.95,23.95,23.95,1
20160401|2015-10-13 10:00,13,23.85,23.85,23.75,23.75,15
20160401|2015-10-13 12:00,13,24.15,24.15,24.15,24.15,1
20160401|2015-10-13 14:30,13,24.4,24.4,24.4,24.4,5
20160401|2015-10-14 09:00,14,24.1,24.3,24.1,24.3,11
20160401|2015-10-14 10:30,14,24.4,24.4,24.4,24.4,2
20160401|2015-10-15 10:30,15,23.95,23.95,23.95,23.95,5
20160401|2015-10-15 12:00,15,23.85,23.85,23.85,23.85,5
20160401|2015-10-15 13:00,15,23.65,23.65,23.5,23.55,17
20160401|2015-10-15 13:30,15,23.45,23.45,23.45,23.45,4
20160401|2015-10-16 03:00,16,23.6,23.65,23.6,23.65,254
20160401|2015-10-16 07:00,16,23.9,23.9,23.9,23.9,161
20160401|2015-10-16 07:30,16,23.85,23.85,23.85,23.85,21
20160401|2015-10-16 09:00,16,23.9,23.9,23.9,23.9,5
20160401|2015-10-19 08:30,19,23.65,23.65,23.65,23.65,1
20160401|2015-10-19 09:00,19,23.65,23.65,23.65,23.65,1
20160401|2015-10-19 11:00,19,23.5,23.5,23.5,23.5,20
20160401|2015-10-19 13:00,19,23.5,23.5,23.45,23.45,2
20160401|2015-10-19 13:30,19,23.45,23.45,23.45,23.45,1
20160401|2015-10-19 14:00,19,23.5,23.5,23.45,23.5,9
20160401|2015-10-20 02:00,20,23.1,23.1,23.1,23.1,1
20160401|2015-10-20 02:30,20,23.2,23.45,23.2,23.45,160
20160401|2015-10-20 03:00,20,23.4,23.45,23.4,23.45,7
20160401|2015-10-20 03:30,20,23.4,23.45,23.4,23.45,56
20160401|2015-10-20 07:30,20,23.4,23.4,23.4,23.4,2
20160401|2015-10-20 08:00,20,23.4,23.4,23.4,23.4,8
20160401|2015-10-20 08:30,20,23.4,23.45,23.35,23.45,19
20160401|2015-10-20 09:00,20,23.4,23.4,23.35,23.35,10
20160401|2015-10-20 09:30,20,23.4,23.4,23.35,23.4,97
20160401|2015-10-20 11:00,20,23.5,23.5,23.5,23.5,25
20160401|2015-10-20 11:30,20,23.65,23.65,23.65,23.65,5
20160401|2015-10-21 07:30,21,23.35,23.35,23.35,23.35,3
20160401|2015-10-21 08:30,21,23.4,23.4,23.3,23.3,15
20160401|2015-10-21 09:00,21,23.35,23.5,23.35,23.5,110
20160401|2015-10-21 09:30,21,23.5,23.5,23.5,23.5,11
20160401|2015-10-21 10:00,21,23.5,23.5,23.5,23.5,10
20160401|2015-10-21 10:30,21,23.35,23.35,23.35,23.35,10
20160401|2015-10-21 12:00,21,23.55,23.6,23.55,23.6,143
20160401|2015-10-21 14:30,21,23.65,23.75,23.65,23.75,40
20160401|2015-10-22 08:00,22,23.35,23.35,23.25,23.25,260
20160401|2015-10-22 08:30,22,23.25,23.35,23.25,23.35,145
20160401|2015-10-22 09:00,22,23.2,23.2,23,23,36
20160401|2015-10-22 13:30,22,23,23,23,23,2
20160401|2015-10-23 08:00,23,22.65,22.7,22.65,22.7,3
20160401|2015-10-23 08:30,23,22.7,22.7,22.65,22.65,52
20160401|2015-10-23 09:00,23,22.65,22.8,22.65,22.8,28
20160401|2015-10-23 09:30,23,22.85,22.85,22.85,22.85,2
20160401|2015-10-23 12:30,23,22.7,22.7,22.7,22.7,1
20160401|2015-10-26 04:00,26,23.05,23.05,23.05,23.05,15
20160401|2015-10-26 04:30,26,23.05,23.05,23.05,23.05,56
20160401|2015-10-26 05:30,26,23.1,23.1,23.1,23.1,4
20160401|2015-10-26 08:30,26,23.05,23.05,23.05,23.05,3
20160401|2015-10-26 11:00,26,23.25,23.25,23.25,23.25,23
20160401|2015-10-26 13:00,26,23.2,23.2,23.2,23.2,51
20160401|2015-10-26 15:00,26,23.4,23.4,23.4,23.4,5
20160401|2015-10-27 06:00,27,23.25,23.25,23.25,23.25,100
20160401|2015-10-27 07:30,27,23.25,23.25,23.25,23.25,74
20160401|2015-10-27 09:30,27,23.2,23.2,23.2,23.2,10
20160401|2015-10-27 10:00,27,23.2,23.2,23.15,23.2,15
20160401|2015-10-27 10:30,27,23.3,23.3,23.3,23.3,4
20160401|2015-10-27 11:00,27,23.35,23.35,23.3,23.3,7
20160401|2015-10-27 14:30,27,23.15,23.2,23.05,23.05,29
20160401|2015-10-28 09:30,28,23.05,23.05,23.05,23.05,50
20160401|2015-10-28 10:30,28,23.05,23.05,23.05,23.05,1
20160401|2015-10-28 13:30,28,23.4,23.4,23.35,23.35,7
20160401|2015-10-28 14:30,28,23,23,23,23,5
20160401|2015-10-29 07:30,29,23.15,23.2,23.15,23.2,20
20160401|2015-10-29 08:30,29,23.1,23.1,23.1,23.1,7
20160401|2015-10-29 12:30,29,23.15,23.15,23.15,23.15,3
20160401|2015-10-29 14:30,29,23.15,23.15,23.15,23.15,7
20160401|2015-10-30 08:00,30,23.25,23.25,23.25,23.25,10
20160401|2015-11-02 07:30,2,23.05,23.05,23.05,23.05,20
20160401|2015-11-02 08:00,2,23.05,23.05,23.05,23.05,10
20160401|2015-11-02 09:30,2,23.1,23.1,23.1,23.1,20
20160401|2015-11-02 10:00,2,23.1,23.1,23.1,23.1,100
20160401|2015-11-02 11:00,2,23.05,23.05,23.05,23.05,10
20160401|2015-11-02 11:30,2,23.05,23.05,23.05,23.05,23
20160401|2015-11-02 12:00,2,23.05,23.05,23.05,23.05,11
20160401|2015-11-02 12:30,2,23.05,23.05,23.05,23.05,5
20160401|2015-11-02 13:00,2,23.05,23.05,23.05,23.05,53
20160401|2015-11-02 13:30,2,22.95,22.95,22.85,22.85,27
20160401|2015-11-02 14:00,2,22.85,22.85,22.85,22.85,2
20160401|2015-11-02 14:30,2,22.9,22.9,22.8,22.8,10
20160401|2015-11-03 05:30,3,23.05,23.05,23.05,23.05,110
20160401|2015-11-03 06:00,3,23.05,23.05,23.05,23.05,166
20160401|2015-11-03 06:30,3,23.05,23.05,23.05,23.05,1
20160401|2015-11-03 07:00,3,23.1,23.1,23.1,23.1,44
20160401|2015-11-03 08:30,3,23.05,23.05,23.05,23.05,2
20160401|2015-11-03 13:00,3,23.1,23.1,22.85,22.9,164
20160401|2015-11-04 03:00,4,22.9,22.9,22.9,22.9,9
20160401|2015-11-04 08:30,4,23.1,23.1,23.1,23.1,10
20160401|2015-11-04 10:00,4,23.15,23.15,23.15,23.15,5
20160401|2015-11-05 14:00,5,23.2,23.2,23.2,23.2,1
20160401|2015-11-05 14:30,5,23.2,23.2,23.2,23.2,5
20160401|2015-11-06 02:00,6,23.45,23.45,23.45,23.45,410
20160401|2015-11-06 04:00,6,23.45,23.45,23.45,23.45,5
20160401|2015-11-06 05:30,6,23.5,23.5,23.45,23.45,13
20160401|2015-11-06 07:00,6,23.45,23.45,23.45,23.45,48
20160401|2015-11-06 07:30,6,23.4,23.4,23.4,23.4,50
20160401|2015-11-06 08:30,6,23.4,23.45,23.4,23.45,60
20160401|2015-11-06 09:00,6,23.5,23.5,23.5,23.5,7
20160401|2015-11-06 09:30,6,23.4,23.4,23.4,23.4,11
20160401|2015-11-06 10:30,6,23.45,23.45,23.45,23.45,1
20160401|2015-11-06 14:30,6,23.25,23.25,23.25,23.25,1
20160401|2015-11-09 02:00,9,23.45,23.45,23.45,23.45,50
20160401|2015-11-09 03:00,9,23.55,23.55,23.55,23.55,1
20160401|2015-11-09 07:30,9,23.45,23.45,23.45,23.45,1
20160401|2015-11-09 11:00,9,23.75,23.8,23.75,23.8,49
20160401|2015-11-09 11:30,9,23.75,23.75,23.75,23.75,2
20160401|2015-11-10 05:00,10,24,24,24,24,9
20160401|2015-11-10 05:30,10,24,24,23.9,23.9,18
20160401|2015-11-10 09:30,10,23.85,23.85,23.85,23.85,21
20160401|2015-11-11 03:30,11,23.7,23.75,23.7,23.7,78
20160401|2015-11-11 06:30,11,23.45,23.45,23.45,23.45,3
20160401|2015-11-11 07:00,11,23.45,23.45,23.45,23.45,10
20160401|2015-11-11 09:00,11,23.55,23.55,23.55,23.55,1
20160401|2015-11-11 10:30,11,23.5,23.5,23.5,23.5,2
20160401|2015-11-12 04:00,12,23.65,23.65,23.65,23.65,8
20160401|2015-11-12 08:00,12,23.85,23.9,23.85,23.9,20
20160401|2015-11-12 09:00,12,23.9,23.9,23.9,23.9,4
20160401|2015-11-12 10:00,12,23.95,23.95,23.95,23.95,5
20160401|2015-11-12 10:30,12,24,24,23.95,23.95,5
20160401|2015-11-12 11:00,12,24,24,24,24,2
20160401|2015-11-12 13:00,12,24.05,24.15,24.05,24.15,75
20160401|2015-11-12 13:30,12,24.15,24.15,24.15,24.15,4
20160401|2015-11-12 14:00,12,24.25,24.25,24.2,24.25,56
20160401|2015-11-12 14:30,12,24.25,24.45,24.25,24.45,58
20160401|2015-11-13 05:00,13,24.4,24.6,24.4,24.6,8
20160401|2015-11-13 05:30,13,24.65,24.65,24.6,24.6,10
20160401|2015-11-13 07:00,13,24.5,24.5,24.45,24.45,50
20160401|2015-11-13 07:30,13,24.5,24.5,24.5,24.5,100
20160401|2015-11-13 09:00,13,24.55,24.7,24.55,24.65,37
20160401|2015-11-13 09:30,13,24.7,24.7,24.7,24.7,60
20160401|2015-11-13 13:30,13,24.4,24.4,24.4,24.4,21
20160401|2015-11-16 04:00,16,24.55,24.55,24.55,24.55,100
20160401|2015-11-16 06:00,16,24.5,24.5,24.5,24.5,2
20160401|2015-11-16 08:30,16,24.6,24.6,24.55,24.55,52
20160401|2015-11-16 09:00,16,24.6,24.6,24.6,24.6,23
20160401|2015-11-16 10:00,16,24.6,24.65,24.6,24.65,5
20160401|2015-11-16 14:00,16,23.85,23.85,23.85,23.85,6
20160401|2015-11-16 14:30,16,23.7,23.7,23.7,23.7,10
20160401|2015-11-17 02:00,17,23.9,23.9,23.9,23.9,2
20160401|2015-11-17 02:30,17,23.7,23.95,23.7,23.95,28
20160401|2015-11-17 03:00,17,23.9,23.9,23.9,23.9,4
20160401|2015-11-17 03:30,17,23.9,23.95,23.9,23.9,425
20160401|2015-11-17 05:00,17,23.85,23.85,23.85,23.85,50
20160401|2015-11-17 06:00,17,23.85,23.85,23.85,23.85,50
20160401|2015-11-17 06:30,17,23.85,23.85,23.8,23.8,13
20160401|2015-11-17 07:00,17,23.85,23.85,23.85,23.85,8
20160401|2015-11-17 07:30,17,23.85,23.85,23.75,23.75,16
20160401|2015-11-17 08:30,17,23.85,23.85,23.8,23.85,21
20160401|2015-11-17 09:00,17,23.8,23.8,23.8,23.8,2
20160401|2015-11-17 09:30,17,23.65,23.7,23.6,23.7,102
20160401|2015-11-17 10:00,17,23.7,23.85,23.7,23.8,108
20160401|2015-11-17 10:30,17,23.85,23.85,23.75,23.75,7
20160401|2015-11-17 12:00,17,24.1,24.1,24.1,24.1,10
20160401|2015-11-17 13:00,17,24.15,24.15,24.15,24.15,13
20160401|2015-11-17 13:30,17,24.2,24.3,24.15,24.3,27
20160401|2015-11-17 14:00,17,24.3,24.4,24.25,24.4,33
20160401|2015-11-17 14:30,17,24.2,24.2,24.1,24.1,13
20160401|2015-11-18 04:00,18,24.1,24.1,24.1,24.1,11
20160401|2015-11-18 07:00,18,23.9,23.9,23.9,23.9,39
20160401|2015-11-18 08:00,18,23.85,23.85,23.85,23.85,10
20160401|2015-11-18 08:30,18,23.9,24,23.85,23.9,30
20160401|2015-11-18 09:00,18,23.95,24,23.95,23.95,13
20160401|2015-11-18 09:30,18,24,24,24,24,10
20160401|2015-11-18 10:00,18,24.1,24.2,24.1,24.2,152
20160401|2015-11-18 10:30,18,24.05,24.15,24.05,24.15,6
20160401|2015-11-18 12:00,18,24,24,24,24,5
20160401|2015-11-18 13:00,18,23.85,23.85,23.85,23.85,30
20160401|2015-11-18 13:30,18,23.9,23.9,23.9,23.9,5
20160401|2015-11-18 14:30,18,23.75,23.75,23.75,23.75,1
20160401|2015-11-19 04:30,19,23.8,23.8,23.8,23.8,10
20160401|2015-11-19 07:00,19,23.9,23.9,23.9,23.9,1
20160401|2015-11-19 07:30,19,23.85,23.9,23.85,23.9,16
20160401|2015-11-19 08:00,19,23.95,23.95,23.95,23.95,58
20160401|2015-11-19 08:30,19,23.95,23.95,23.9,23.9,33
20160401|2015-11-19 09:00,19,24,24,24,24,92
20160401|2015-11-19 09:30,19,24.05,24.05,24.05,24.05,52
20160401|2015-11-19 10:00,19,24.1,24.1,24,24,355
20160401|2015-11-19 10:30,19,24,24.1,24,24.1,4
20160401|2015-11-19 11:00,19,24.15,24.15,24.15,24.15,23
20160401|2015-11-19 13:00,19,24.15,24.15,24.15,24.15,9
20160401|2015-11-19 13:30,19,24.15,24.2,24.15,24.2,67
20160401|2015-11-20 02:30,20,24.15,24.15,24.15,24.15,1
20160401|2015-11-20 08:30,20,23.9,23.9,23.9,23.9,36
20160401|2015-11-20 10:00,20,24,24.1,24,24.1,243
20160401|2015-11-20 11:30,20,24.05,24.05,24.05,24.05,19
20160401|2015-11-20 12:00,20,24.05,24.05,24.05,24.05,1
20160401|2015-11-20 13:00,20,24.05,24.05,24.05,24.05,3
20160401|2015-11-20 14:00,20,24.1,24.1,24.1,24.1,4
20160401|2015-11-20 14:30,20,24.15,24.15,24.15,24.15,8
20160401|2015-11-23 02:00,23,23.95,24.2,23.95,24.2,70
20160401|2015-11-23 02:30,23,24.2,24.2,24.2,24.2,10
20160401|2015-11-23 08:30,23,24,24.15,24,24.15,13
20160401|2015-11-23 09:00,23,24.1,24.1,24.1,24.1,10
20160401|2015-11-23 09:30,23,24,24,23.95,23.95,38
20160401|2015-11-23 10:00,23,23.9,23.9,23.9,23.9,41
20160401|2015-11-23 11:30,23,23.75,23.8,23.75,23.8,60
20160401|2015-11-23 13:00,23,24,24,24,24,4
20160401|2015-11-23 13:30,23,24.05,24.05,24.05,24.05,25
20160401|2015-11-24 02:30,24,24.05,24.05,24.05,24.05,3
20160401|2015-11-24 03:00,24,24.1,24.1,23.95,23.95,4
20160401|2015-11-24 05:00,24,24.05,24.05,24.05,24.05,10
20160401|2015-11-24 07:00,24,24.2,24.2,24.2,24.2,6
20160401|2015-11-24 07:30,24,24.15,24.15,24.15,24.15,4
20160401|2015-11-24 08:30,24,24,24,24,24,55
20160401|2015-11-24 09:00,24,24.05,24.1,24.05,24.1,11
20160401|2015-11-24 09:30,24,24.15,24.15,24.15,24.15,26
20160401|2015-11-24 10:00,24,24.15,24.2,24.15,24.2,8
20160401|2015-11-24 10:30,24,24,24,24,24,10
20160401|2015-11-25 03:00,25,24.15,24.15,23.8,23.85,408
20160401|2015-11-25 03:30,25,23.85,23.85,23.7,23.7,450
20160401|2015-11-25 04:30,25,23.75,23.75,23.75,23.75,6
20160401|2015-11-25 05:00,25,23.75,23.75,23.75,23.75,3
20160401|2015-11-25 08:30,25,23.65,23.65,23.65,23.65,8
20160401|2015-11-25 09:30,25,23.55,23.55,23.55,23.55,50
20160401|2015-11-25 10:00,25,23.6,23.65,23.6,23.65,22
20160401|2015-11-25 10:30,25,23.65,23.65,23.65,23.65,10
20160401|2015-11-25 13:30,25,23.6,23.6,23.6,23.6,2
20160401|2015-11-26 08:00,26,23.4,23.4,23.4,23.4,3
20160401|2015-11-27 02:00,27,23.45,23.45,23.45,23.45,85
20160401|2015-11-27 05:30,27,23.5,23.5,23.5,23.5,1
20160401|2015-11-27 06:00,27,23.6,23.6,23.6,23.6,5
20160401|2015-11-27 09:00,27,23.65,23.7,23.65,23.7,12
20160401|2015-11-27 09:30,27,23.7,23.7,23.7,23.7,17
20160401|2015-11-27 10:00,27,23.75,23.75,23.7,23.75,30
20160401|2015-11-30 04:00,30,23.9,23.9,23.9,23.9,2
20160401|2015-11-30 05:00,30,23.9,23.9,23.9,23.9,6
20160401|2015-11-30 05:30,30,23.9,23.9,23.9,23.9,49
20160401|2015-11-30 06:00,30,23.9,23.9,23.9,23.9,202
20160401|2015-11-30 06:30,30,23.9,23.9,23.9,23.9,133
20160401|2015-11-30 07:00,30,23.9,23.9,23.9,23.9,119
20160401|2015-11-30 07:30,30,23.9,23.9,23.9,23.9,56
20160401|2015-11-30 08:00,30,23.9,23.9,23.9,23.9,45
20160401|2015-11-30 08:30,30,23.9,23.95,23.9,23.9,167
20160401|2015-11-30 10:00,30,23.85,23.9,23.85,23.9,2
20160401|2015-11-30 12:00,30,23.9,23.9,23.9,23.9,1
20160401|2015-12-01 02:00,1,23.75,23.75,23.75,23.75,34
20160401|2015-12-01 04:30,1,23.75,23.75,23.75,23.75,4
20160401|2015-12-01 07:00,1,23.7,23.7,23.7,23.7,7
20160401|2015-12-01 07:30,1,23.75,23.75,23.75,23.75,83
20160401|2015-12-01 08:00,1,23.7,23.75,23.7,23.75,4
20160401|2015-12-01 08:30,1,23.7,23.7,23.7,23.7,10
20160401|2015-12-01 09:00,1,23.75,23.75,23.7,23.7,7
20160401|2015-12-01 09:30,1,23.7,23.8,23.7,23.8,53
20160401|2015-12-01 10:00,1,23.7,23.7,23.65,23.65,33
20160401|2015-12-01 10:30,1,23.7,23.7,23.7,23.7,6
20160401|2015-12-01 11:30,1,23.65,23.65,23.65,23.65,9
20160401|2015-12-01 13:00,1,23.65,23.65,23.65,23.65,5
20160401|2015-12-01 14:00,1,23.65,23.65,23.65,23.65,8
20160401|2015-12-01 14:30,1,23.6,23.6,23.6,23.6,5
20160401|2015-12-02 06:00,2,23.7,23.7,23.7,23.7,10
20160401|2015-12-02 07:00,2,23.6,23.6,23.6,23.6,1
20160401|2015-12-02 07:30,2,23.6,23.65,23.6,23.65,12
20160401|2015-12-02 08:00,2,23.65,23.65,23.65,23.65,38
20160401|2015-12-02 08:30,2,23.65,23.65,23.45,23.45,24
20160401|2015-12-02 09:30,2,23.4,23.45,23.35,23.45,161
20160401|2015-12-02 10:00,2,23.5,23.5,23.45,23.45,331
20160401|2015-12-02 10:30,2,23.45,23.45,23.45,23.45,11
20160401|2015-12-02 11:00,2,23.4,23.4,23.4,23.4,9
20160401|2015-12-02 11:30,2,23.4,23.4,23.4,23.4,1
20160401|2015-12-02 12:00,2,23.35,23.35,23.35,23.35,1
20160401|2015-12-02 12:30,2,23.45,23.55,23.45,23.55,10
20160401|2015-12-02 13:00,2,23.75,23.75,23.75,23.75,1
20160401|2015-12-02 13:30,2,23.85,23.85,23.85,23.85,38
20160401|2015-12-02 14:00,2,23.95,23.95,23.7,23.7,22
20160401|2015-12-02 14:30,2,23.7,23.8,23.7,23.8,40
20160401|2015-12-03 02:30,3,23.4,23.4,23.25,23.25,9
20160401|2015-12-03 03:00,3,23.35,23.35,23.35,23.35,2
20160401|2015-12-03 06:30,3,23.15,23.2,23.15,23.2,5
20160401|2015-12-03 07:00,3,23.35,23.35,23.35,23.35,2
20160401|2015-12-03 07:30,3,23.4,23.6,23.4,23.6,26
20160401|2015-12-03 08:00,3,23.6,23.75,23.6,23.7,24
20160401|2015-12-03 08:30,3,23.95,24,23.95,23.95,401
20160401|2015-12-03 09:00,3,23.95,24,23.9,23.95,104
20160401|2015-12-03 09:30,3,23.9,23.9,23.9,23.9,62
20160401|2015-12-03 10:00,3,23.85,23.85,23.65,23.65,203
20160401|2015-12-03 10:30,3,23.8,23.8,23.8,23.8,2
20160401|2015-12-03 11:30,3,24.05,24.1,24,24.1,34
20160401|2015-12-03 12:00,3,24.15,24.15,24.15,24.15,15
20160401|2015-12-03 12:30,3,24.2,24.25,24.2,24.25,14
20160401|2015-12-03 13:00,3,24.3,24.45,24.15,24.4,95
20160401|2015-12-03 13:30,3,24.4,24.5,24.4,24.45,32
20160401|2015-12-03 14:00,3,24.45,24.45,24.4,24.4,10
20160401|2015-12-03 14:30,3,24.5,24.5,24.5,24.5,4
20160401|2015-12-04 02:00,4,24,24.05,23.95,23.95,22
20160401|2015-12-04 02:30,4,24.05,24.05,24.05,24.05,11
20160401|2015-12-04 04:00,4,24.05,24.05,24.05,24.05,10
20160401|2015-12-04 06:30,4,24.1,24.1,24.1,24.1,3
20160401|2015-12-04 07:30,4,24,24.05,23.95,24.05,18
20160401|2015-12-04 08:00,4,24.1,24.2,24.1,24.2,38
20160401|2015-12-04 08:30,4,24.2,24.2,24.15,24.15,4
20160401|2015-12-04 09:00,4,24.15,24.15,24.1,24.1,4
20160401|2015-12-04 09:30,4,24.1,24.1,23.95,23.95,52
20160401|2015-12-04 10:00,4,23.8,23.85,23.8,23.8,318
20160401|2015-12-04 10:30,4,23.8,23.8,23.8,23.8,109
20160401|2015-12-04 11:00,4,23.85,23.85,23.85,23.85,9
20160401|2015-12-04 12:30,4,23.65,23.75,23.65,23.65,11
20160401|2015-12-07 02:00,7,23.6,23.6,23.6,23.6,1
20160401|2015-12-07 02:30,7,23.45,23.45,23.4,23.4,3
20160401|2015-12-07 03:00,7,23.35,23.4,23.35,23.4,8
20160401|2015-12-07 04:00,7,23.4,23.4,23.4,23.4,9
20160401|2015-12-07 05:00,7,23.45,23.45,23.45,23.45,4
20160401|2015-12-07 06:30,7,23.35,23.4,23.35,23.4,2
20160401|2015-12-07 07:00,7,23.4,23.4,23.4,23.4,35
20160401|2015-12-07 08:30,7,23.55,23.6,23.55,23.6,25
20160401|2015-12-07 12:00,7,23.8,23.8,23.8,23.8,10
20160401|2015-12-07 12:30,7,23.75,23.9,23.75,23.9,111
20160401|2015-12-08 03:00,8,23.85,23.95,23.85,23.95,87
20160401|2015-12-08 03:30,8,24,24,24,24,5
20160401|2015-12-08 04:00,8,24.05,24.05,23.95,23.95,24
20160401|2015-12-08 05:30,8,24.15,24.15,24.15,24.15,8
20160401|2015-12-08 06:00,8,24.1,24.1,24.1,24.1,5
20160401|2015-12-08 06:30,8,24.1,24.1,24.1,24.1,1
20160401|2015-12-08 07:00,8,24.15,24.15,24.15,24.15,2
20160401|2015-12-08 09:00,8,24.25,24.25,24.25,24.25,8
20160401|2015-12-08 09:30,8,24.25,24.25,24.15,24.15,26
20160401|2015-12-08 10:00,8,24,24.1,24,24.1,34
20160401|2015-12-08 10:30,8,24.1,24.2,24.1,24.15,36
20160401|2015-12-08 11:00,8,24.2,24.2,24.15,24.15,4
20160401|2015-12-08 14:00,8,24.2,24.2,24.2,24.2,1
20160401|2015-12-09 02:30,9,24.05,24.05,24.05,24.05,2
20160401|2015-12-09 05:00,9,24.45,24.45,24.45,24.45,1
20160401|2015-12-09 08:00,9,24.45,24.45,24.45,24.45,2
20160401|2015-12-09 08:30,9,24.35,24.35,24.25,24.25,13
20160401|2015-12-09 09:00,9,24.3,24.3,24.15,24.15,56
20160401|2015-12-09 09:30,9,24.15,24.15,24.1,24.1,31
20160401|2015-12-09 10:00,9,24.2,24.45,24.2,24.45,258
20160401|2015-12-09 10:30,9,24.4,24.45,24.4,24.45,4
20160401|2015-12-09 11:00,9,24.55,24.7,24.55,24.7,5
20160401|2015-12-09 11:30,9,24.75,24.9,24.75,24.85,11
20160401|2015-12-10 04:30,10,24.4,24.4,24.4,24.4,1
20160401|2015-12-10 05:00,10,24.45,24.45,24.45,24.45,1
20160401|2015-12-10 07:30,10,24.5,24.6,24.5,24.55,32
20160401|2015-12-10 08:00,10,24.55,24.55,24.5,24.5,4
20160401|2015-12-10 08:30,10,24.5,24.65,24.5,24.6,37
20160401|2015-12-10 09:00,10,24.65,24.65,24.6,24.6,10
20160401|2015-12-10 10:00,10,24.65,24.7,24.65,24.7,228
20160401|2015-12-10 10:30,10,24.55,24.55,24.55,24.55,1
20160401|2015-12-10 12:30,10,24.55,24.55,24.55,24.55,27
20160401|2015-12-10 13:00,10,24.6,24.6,24.55,24.55,70
20160401|2015-12-10 13:30,10,24.45,24.45,24.45,24.45,1
20160401|2015-12-11 02:00,11,23.95,24,23.95,24,22
20160401|2015-12-11 02:30,11,24.6,24.6,24.6,24.6,1
20160401|2015-12-11 03:00,11,24.75,24.8,24.75,24.75,13
20160401|2015-12-11 03:30,11,24.7,24.7,24.7,24.7,2
20160401|2015-12-11 04:00,11,24.7,24.7,24.7,24.7,1
20160401|2015-12-11 04:30,11,24.8,24.9,24.8,24.9,20
20160401|2015-12-11 05:00,11,24.9,25.05,24.9,24.9,80
20160401|2015-12-11 05:30,11,25.05,25.05,25.05,25.05,3
20160401|2015-12-11 06:00,11,24.95,25.1,24.95,25.1,8
20160401|2015-12-11 06:30,11,25.15,25.2,25.15,25.2,12
20160401|2015-12-11 07:00,11,25.1,25.1,25.1,25.1,2
20160401|2015-12-11 07:30,11,25,25,25,25,8
20160401|2015-12-11 08:00,11,25,25,25,25,2
20160401|2015-12-11 08:30,11,24.95,25.2,24.9,25.2,12
20160401|2015-12-11 09:00,11,25.2,25.2,25.15,25.15,93
20160401|2015-12-11 09:30,11,25.15,25.15,25.15,25.15,53
20160401|2015-12-11 10:00,11,25.2,25.4,25.2,25.4,325
20160401|2015-12-11 11:00,11,25.4,25.7,25.4,25.65,21
20160401|2015-12-11 11:30,11,25.7,25.8,25.7,25.7,56
20160401|2015-12-11 12:00,11,25.7,25.7,25.55,25.6,24
20160401|2015-12-11 12:30,11,25.6,25.75,25.6,25.75,193
20160401|2015-12-11 13:00,11,25.65,25.65,25.65,25.65,2
20160401|2015-12-11 13:30,11,25.65,25.65,25.6,25.6,5
20160401|2015-12-11 14:00,11,25.7,26.3,25.7,26.3,70
20160401|2015-12-11 14:30,11,26.2,26.3,26.2,26.3,24
20160401|2015-12-14 02:00,14,25.4,25.5,25.25,25.3,221
20160401|2015-12-14 02:30,14,25.3,25.55,25.3,25.5,259
20160401|2015-12-14 03:30,14,25.45,25.45,25.45,25.45,2
20160401|2015-12-14 04:30,14,25.45,25.45,25.45,25.45,60
20160401|2015-12-14 05:00,14,25.5,25.65,25.5,25.65,9
20160401|2015-12-14 05:30,14,25.75,25.95,25.75,25.75,119
20160401|2015-12-14 06:00,14,25.75,26,25.75,26,11
20160401|2015-12-14 06:30,14,25.9,25.9,25.9,25.9,14
20160401|2015-12-14 07:30,14,25.9,25.9,25.85,25.85,80
20160401|2015-12-14 08:00,14,25.85,25.9,25.8,25.9,78
20160401|2015-12-14 08:30,14,25.8,25.95,25.8,25.95,18
20160401|2015-12-14 09:00,14,25.9,26.1,25.85,26.1,18
20160401|2015-12-14 09:30,14,26.1,26.15,26.1,26.15,14
20160401|2015-12-14 10:00,14,26.2,26.7,26.2,26.55,357
20160401|2015-12-14 10:30,14,26.5,26.5,26.3,26.3,16
20160401|2015-12-14 11:00,14,26.25,26.3,26.2,26.2,12
20160401|2015-12-14 11:30,14,25.9,26.05,25.9,26,36
20160401|2015-12-14 12:00,14,25.9,25.9,25.9,25.9,1
20160401|2015-12-14 13:00,14,25.8,25.9,25.8,25.9,8
20160401|2015-12-14 13:30,14,25.75,25.75,25.75,25.75,5
20160401|2015-12-14 14:30,14,25.55,25.55,25.4,25.4,6
20160401|2015-12-15 02:30,15,25.65,25.65,25.45,25.45,8
20160401|2015-12-15 03:00,15,25.4,25.45,25.3,25.3,11
20160401|2015-12-15 03:30,15,25.25,25.25,25.25,25.25,9
20160401|2015-12-15 04:00,15,25.3,25.35,25.25,25.3,106
20160401|2015-12-15 04:30,15,25.2,25.2,25.2,25.2,151
20160401|2015-12-15 05:00,15,25.25,25.25,25.25,25.25,12
20160401|2015-12-15 05:30,15,25.2,25.2,25.2,25.2,79
20160401|2015-12-15 06:00,15,25.15,25.15,25.15,25.15,1
20160401|2015-12-15 06:30,15,25.2,25.2,25.2,25.2,1
20160401|2015-12-15 07:30,15,24.95,24.95,24.95,24.95,1
20160401|2015-12-15 08:30,15,25,25,24.85,25,10
20160401|2015-12-15 09:00,15,25,25.05,24.95,25,21
20160401|2015-12-15 09:30,15,25,25,24.95,24.95,11
20160401|2015-12-15 10:00,15,25,25,25,25,3
20160401|2015-12-15 10:30,15,24.95,25.25,24.95,25.2,41
20160401|2015-12-15 11:30,15,25.05,25.1,24.95,25.1,9
20160401|2015-12-15 13:00,15,24.9,24.9,24.9,24.9,3
20160401|2015-12-15 13:30,15,24.8,24.8,24.8,24.8,2
20160401|2015-12-15 14:00,15,24.75,24.75,24.7,24.7,10
20160401|2015-12-15 14:30,15,24.65,24.65,24.6,24.6,12
20160401|2015-12-16 02:30,16,24.85,25,24.85,25,97
20160401|2015-12-16 03:00,16,24.85,24.95,24.8,24.9,600
20160401|2015-12-16 03:30,16,24.9,24.9,24.9,24.9,32
20160401|2015-12-16 04:00,16,24.85,24.85,24.85,24.85,1
20160401|2015-12-16 04:30,16,24.8,24.8,24.65,24.65,105
20160401|2015-12-16 05:00,16,24.65,24.65,24.6,24.6,3
20160401|2015-12-16 05:30,16,24.6,24.65,24.55,24.65,133
20160401|2015-12-16 06:00,16,24.65,24.65,24.6,24.6,101
20160401|2015-12-16 06:30,16,24.75,24.75,24.75,24.75,1
20160401|2015-12-16 07:00,16,24.7,24.7,24.45,24.45,90
20160401|2015-12-16 07:30,16,24.45,24.55,24.4,24.5,610
20160401|2015-12-16 08:00,16,24.55,24.55,24.35,24.35,267
20160401|2015-12-16 08:30,16,24.4,24.4,24.3,24.3,12
20160401|2015-12-16 09:00,16,24.35,24.45,24.35,24.45,2
20160401|2015-12-16 09:30,16,24.4,24.4,24.35,24.35,3
20160401|2015-12-16 10:00,16,24.35,24.5,24.35,24.5,29
20160401|2015-12-16 10:30,16,24.5,24.55,24.4,24.5,60
20160401|2015-12-16 12:30,16,24.6,24.6,24.6,24.6,1
20160401|2015-12-16 13:00,16,24.45,24.45,24.3,24.3,28
20160401|2015-12-16 13:30,16,24.15,24.15,23.9,23.9,71
20160401|2015-12-16 14:00,16,24,24.05,24,24.05,12
20160401|2015-12-16 14:30,16,23.95,23.95,23.8,23.95,19
20160401|2015-12-17 02:30,17,23.95,23.95,23.7,23.7,91
20160401|2015-12-17 03:00,17,23.7,23.85,23.7,23.8,19
20160401|2015-12-17 03:30,17,23.8,23.85,23.75,23.8,17
20160401|2015-12-17 04:30,17,23.9,23.9,23.85,23.85,78
20160401|2015-12-17 05:00,17,23.85,23.85,23.85,23.85,200
20160401|2015-12-17 06:30,17,23.85,23.85,23.85,23.85,5
20160401|2015-12-17 07:00,17,23.85,23.9,23.85,23.85,25
20160401|2015-12-17 08:00,17,23.75,23.75,23.75,23.75,1
20160401|2015-12-17 08:30,17,23.9,24.2,23.9,24.2,76
20160401|2015-12-17 09:00,17,24.2,24.35,24.15,24.35,106
20160401|2015-12-17 09:30,17,24.3,24.6,24.3,24.5,322
20160401|2015-12-17 10:00,17,24.5,24.6,24.45,24.5,443
20160401|2015-12-17 10:30,17,24.6,24.6,24.45,24.45,126
20160401|2015-12-17 11:00,17,24.4,24.4,24.35,24.35,2
20160401|2015-12-18 04:30,18,24.6,24.6,24.6,24.6,218
20160401|2015-12-18 05:30,18,24.7,24.7,24.7,24.7,1
20160401|2015-12-18 06:00,18,24.9,25.05,24.9,25.05,15
20160401|2015-12-18 06:30,18,25,25,25,25,1
20160401|2015-12-18 07:00,18,24.9,24.9,24.9,24.9,9
20160401|2015-12-18 07:30,18,24.85,24.9,24.85,24.85,4
20160401|2015-12-18 09:00,18,24.85,24.85,24.85,24.85,1
20160401|2015-12-18 09:30,18,25,25,25,25,1
20160401|2015-12-18 10:00,18,24.8,25,24.8,25,94
20160401|2015-12-18 10:30,18,25,25,24.9,24.9,224
20160401|2015-12-18 11:00,18,25.05,25.05,25.05,25.05,7
20160401|2015-12-18 11:30,18,25.3,25.35,25.3,25.35,10
20160401|2015-12-18 14:30,18,25.3,25.3,25.3,25.3,9
20160401|2015-12-21 02:30,21,24.8,24.8,24.8,24.8,9
20160401|2015-12-21 04:30,21,24.7,24.7,24.6,24.6,10
20160401|2015-12-21 05:00,21,24.9,24.9,24.85,24.9,107
20160401|2015-12-21 07:00,21,25.05,25.05,25,25,9
20160401|2015-12-21 07:30,21,24.95,24.95,24.9,24.95,81
20160401|2015-12-21 08:00,21,24.85,24.85,24.65,24.65,59
20160401|2015-12-21 08:30,21,24.65,24.7,24.65,24.7,211
20160401|2015-12-21 09:30,21,24.55,24.7,24.55,24.7,28
20160401|2015-12-21 10:00,21,24.9,25,24.9,25,160
20160401|2015-12-21 10:30,21,25.15,25.15,25.15,25.15,1
20160401|2015-12-21 11:30,21,25.15,25.15,24.95,24.95,32
20160401|2015-12-21 12:00,21,24.9,24.9,24.9,24.9,27
20160401|2015-12-21 12:30,21,24.8,24.9,24.8,24.85,74
20160401|2015-12-21 13:30,21,25,25,25,25,1
20160401|2015-12-21 14:00,21,25.15,25.15,25.15,25.15,2
20160401|2015-12-22 02:00,22,24.45,24.65,24.45,24.65,22
20160401|2015-12-22 02:30,22,24.75,24.75,24.65,24.65,55
20160401|2015-12-22 03:00,22,24.75,24.75,24.75,24.75,54
20160401|2015-12-22 03:30,22,24.8,25.1,24.8,25.05,64
20160401|2015-12-22 04:30,22,24.85,24.85,24.85,24.85,12
20160401|2015-12-22 05:00,22,24.75,24.8,24.75,24.8,4
20160401|2015-12-22 06:30,22,24.7,24.7,24.7,24.7,2
20160401|2015-12-22 08:30,22,24.6,24.7,24.6,24.65,4
20160401|2015-12-22 09:00,22,24.65,24.65,24.55,24.55,2
20160401|2015-12-22 09:30,22,24.6,24.6,24.6,24.6,1
20160401|2015-12-22 10:00,22,24.6,24.8,24.6,24.8,571
20160401|2015-12-22 12:30,22,24.45,24.45,24.45,24.45,104
20160401|2015-12-22 14:00,22,24.45,24.45,24.4,24.4,10
20160401|2015-12-23 03:00,23,24.2,24.2,24.1,24.1,9
20160401|2015-12-23 03:30,23,24.1,24.1,24.05,24.05,14
20160401|2015-12-23 04:00,23,24,24,24,24,1
20160401|2015-12-23 04:30,23,24.05,24.05,24.05,24.05,3
20160401|2015-12-23 05:00,23,24.05,24.25,24.05,24.05,5
20160401|2015-12-23 06:00,23,23.95,23.95,23.9,23.9,25
20160401|2015-12-23 07:00,23,24.05,24.05,24.05,24.05,5
20160401|2015-12-23 07:30,23,24.05,24.05,24,24,2
20160401|2015-12-23 08:00,23,24.05,24.05,24.05,24.05,14
20160401|2015-12-23 08:30,23,24.05,24.05,24.05,24.05,19
20160401|2015-12-23 09:00,23,23.95,23.95,23.9,23.95,25
20160401|2015-12-23 09:30,23,23.9,23.9,23.75,23.75,46
20160401|2015-12-23 10:00,23,23.9,24.1,23.85,24.1,337
20160401|2015-12-23 10:30,23,24.1,24.1,24.1,24.1,103
20160401|2015-12-23 11:30,23,24.1,24.1,24.1,24.1,8
20160401|2015-12-23 12:00,23,24.05,24.05,24.05,24.05,5
20160401|2015-12-23 12:30,23,24.1,24.1,24.05,24.05,14
20160401|2015-12-23 13:00,23,23.95,23.95,23.95,23.95,9
20160401|2015-12-28 03:00,28,24.1,24.1,24.1,24.1,30
20160401|2015-12-28 04:30,28,24.1,24.15,24.1,24.15,13
20160401|2015-12-28 05:30,28,24.3,24.3,24.3,24.3,2
20160401|2015-12-28 07:00,28,24.3,24.3,24.3,24.3,5
20160401|2015-12-28 09:00,28,24.3,24.3,24.3,24.3,2
20160401|2015-12-28 09:30,28,24.4,24.4,24.4,24.4,1
20160401|2015-12-28 10:00,28,24.35,24.35,24.35,24.35,20
20160401|2015-12-28 11:00,28,24.35,24.35,24.25,24.25,29
20160401|2015-12-28 11:30,28,24.25,24.25,24.25,24.25,3
20160401|2015-12-28 12:30,28,24.1,24.1,24.1,24.1,10
20160401|2015-12-28 13:00,28,24.05,24.05,24,24,18
20160401|2015-12-28 14:00,28,24,24,23.95,23.95,10
20160401|2015-12-29 02:30,29,23.65,23.9,23.65,23.9,282
20160401|2015-12-29 03:00,29,23.85,23.85,23.85,23.85,1
20160401|2015-12-29 03:30,29,23.8,23.8,23.8,23.8,9
20160401|2015-12-29 04:30,29,23.9,23.9,23.9,23.9,6
20160401|2015-12-29 05:00,29,23.95,24.1,23.95,24.05,515
20160401|2015-12-29 05:30,29,24.05,24.1,24.05,24.1,28
20160401|2015-12-29 06:00,29,24.05,24.05,24.05,24.05,88
20160401|2015-12-29 06:30,29,24.05,24.05,24.05,24.05,11
20160401|2015-12-29 07:00,29,24,24,24,24,9
20160401|2015-12-29 07:30,29,23.95,23.95,23.85,23.9,24
20160401|2015-12-29 08:00,29,23.95,23.95,23.95,23.95,24
20160401|2015-12-29 08:30,29,23.95,23.95,23.95,23.95,47
20160401|2015-12-29 09:00,29,23.95,24,23.95,23.95,53
20160401|2015-12-29 09:30,29,24,24,24,24,5
20160401|2015-12-29 10:00,29,24,24.1,24,24.1,30
20160401|2015-12-29 10:30,29,24.05,24.05,24.05,24.05,33
20160401|2015-12-29 11:00,29,23.95,23.95,23.95,23.95,14
20160401|2015-12-29 11:30,29,24,24,23.9,23.95,71
20160401|2015-12-29 12:00,29,23.95,23.95,23.9,23.9,6
20160401|2015-12-30 05:30,30,24.1,24.1,24.1,24.1,33
20160401|2015-12-30 06:30,30,24.15,24.2,24.15,24.2,81
20160401|2015-12-30 07:00,30,24.25,24.25,24.25,24.25,26
20160401|2015-12-30 09:00,30,24.3,24.3,24.3,24.3,63
20160401|2015-12-30 10:00,30,24.3,24.3,24.3,24.3,6
20160401|2015-12-30 12:30,30,24.3,24.3,24.3,24.3,2
20160401|2015-12-30 13:00,30,24.25,24.25,24.25,24.25,10
20160401|2016-01-04 02:00,4,24.95,25.15,24.95,25.15,32
20160401|2016-01-04 02:30,4,25.2,25.2,25.05,25.1,56
20160401|2016-01-04 03:00,4,25.05,25.05,25.05,25.05,6
20160401|2016-01-04 04:00,4,25.15,25.15,25.1,25.1,90
20160401|2016-01-04 05:00,4,25.4,25.4,25.4,25.4,8
20160401|2016-01-04 06:00,4,25.55,25.55,25.45,25.45,54
20160401|2016-01-04 06:30,4,25.4,25.4,25.4,25.4,1
20160401|2016-01-04 07:00,4,25.45,25.45,25.4,25.4,12
20160401|2016-01-04 07:30,4,25.45,25.55,25.45,25.5,7
20160401|2016-01-04 08:00,4,25.45,25.45,25.45,25.45,111
20160401|2016-01-04 08:30,4,25.4,25.5,25.3,25.3,31
20160401|2016-01-04 09:00,4,25.3,25.3,25.25,25.3,60
20160401|2016-01-04 09:30,4,25.3,25.4,25.3,25.4,29
20160401|2016-01-04 10:00,4,25.4,25.4,25.25,25.25,176
20160401|2016-01-04 10:30,4,25.25,25.25,25.15,25.15,98
20160401|2016-01-04 12:00,4,25.2,25.2,25.2,25.2,18
20160401|2016-01-04 12:30,4,25.2,25.25,25.2,25.25,3
20160401|2016-01-04 13:00,4,25.25,25.35,25.25,25.35,62
20160401|2016-01-04 13:30,4,25.35,25.4,25.35,25.4,40
20160401|2016-01-04 14:30,4,25.05,25.05,25.05,25.05,5
20160401|2016-01-05 02:00,5,25,25,25,25,100
20160401|2016-01-05 02:30,5,25.15,25.25,25.15,25.25,367
20160401|2016-01-05 03:00,5,25.3,25.55,25.3,25.55,84
20160401|2016-01-05 03:30,5,25.5,25.5,25.5,25.5,2
20160401|2016-01-05 04:00,5,25.5,25.65,25.5,25.65,94
20160401|2016-01-05 05:30,5,25.55,25.55,25.55,25.55,2
20160401|2016-01-05 06:00,5,25.4,25.4,25.4,25.4,3
20160401|2016-01-05 06:30,5,25.35,25.35,25.35,25.35,1
20160401|2016-01-05 07:00,5,25.3,25.3,25.2,25.2,470
20160401|2016-01-05 07:30,5,25.15,25.15,25.15,25.15,2
20160401|2016-01-05 08:00,5,25.1,25.1,25.05,25.05,30
20160401|2016-01-05 08:30,5,25.1,25.3,25.1,25.3,2
20160401|2016-01-05 09:00,5,25.3,25.3,25.25,25.3,8
20160401|2016-01-05 09:30,5,25.35,25.35,25.15,25.15,55
20160401|2016-01-05 10:00,5,25.2,25.25,25.2,25.2,212
20160401|2016-01-05 10:30,5,25.25,25.25,25.25,25.25,5
20160401|2016-01-05 13:30,5,24.85,24.85,24.85,24.85,40
20160401|2016-01-05 14:00,5,25,25,25,25,10
20160401|2016-01-06 02:30,6,25.4,25.4,25.4,25.4,22
20160401|2016-01-06 03:00,6,25.3,25.3,25.3,25.3,10
20160401|2016-01-06 03:30,6,25.35,25.35,25.3,25.3,84
20160401|2016-01-06 04:00,6,25.35,25.65,25.35,25.65,274
20160401|2016-01-06 04:30,6,25.65,25.65,25.65,25.65,42
20160401|2016-01-06 05:00,6,25.9,25.9,25.9,25.9,6
20160401|2016-01-06 05:30,6,25.8,25.8,25.8,25.8,1
20160401|2016-01-06 06:30,6,25.85,25.85,25.8,25.85,28
20160401|2016-01-06 07:30,6,25.75,25.75,25.7,25.7,3
20160401|2016-01-06 08:30,6,25.65,25.7,25.55,25.55,473
20160401|2016-01-06 09:00,6,25.45,25.45,25.4,25.4,16
20160401|2016-01-06 10:00,6,25.4,25.4,25.35,25.4,14
20160401|2016-01-06 12:00,6,25.45,25.55,25.45,25.55,110
20160401|2016-01-07 03:00,7,26.4,26.65,26.3,26.65,16
20160401|2016-01-07 03:30,7,26.5,26.5,26.45,26.45,55
20160401|2016-01-07 04:00,7,26.3,26.3,26.2,26.3,61
20160401|2016-01-07 04:30,7,26.45,26.45,26.45,26.45,250
20160401|2016-01-07 05:00,7,26.4,26.5,26.4,26.5,51
20160401|2016-01-07 05:30,7,26.45,26.55,26.45,26.55,22
20160401|2016-01-07 06:00,7,26.6,26.65,26.6,26.6,19
20160401|2016-01-07 06:30,7,26.6,26.6,26.55,26.55,100
20160401|2016-01-07 07:00,7,26.6,26.65,26.45,26.5,146
20160401|2016-01-07 07:30,7,26.45,26.45,26.35,26.4,111
20160401|2016-01-07 08:00,7,26.25,26.3,26.25,26.3,12
20160401|2016-01-07 08:30,7,26.3,26.3,26.05,26.15,92
20160401|2016-01-07 09:00,7,26.15,26.25,26,26,242
20160401|2016-01-07 09:30,7,25.9,25.95,25.85,25.85,76
20160401|2016-01-07 10:00,7,25.85,26.1,25.85,26.1,56
20160401|2016-01-07 10:30,7,26.1,26.2,26.05,26.15,332
20160401|2016-01-07 11:00,7,26.15,26.2,26.05,26.15,31
20160401|2016-01-07 11:30,7,26.15,26.25,26.15,26.25,30
20160401|2016-01-07 12:00,7,26.25,26.4,26.25,26.3,51
20160401|2016-01-07 12:30,7,26.45,26.55,26.45,26.5,37
20160401|2016-01-07 13:00,7,26.4,26.45,26.4,26.45,10
20160401|2016-01-07 13:30,7,26.45,26.45,26.45,26.45,35
20160401|2016-01-07 14:30,7,26.4,26.4,26,26,5
20160401|2016-01-08 02:00,8,25.9,25.9,25.9,25.9,2
20160401|2016-01-08 02:30,8,25.9,25.9,25.85,25.85,217
20160401|2016-01-08 03:00,8,25.8,25.8,25.8,25.8,54
20160401|2016-01-08 03:30,8,25.8,25.8,25.8,25.8,9
20160401|2016-01-08 04:00,8,25.9,25.9,25.9,25.9,1
20160401|2016-01-08 04:30,8,25.9,25.95,25.9,25.9,15
20160401|2016-01-08 05:00,8,26,26.25,25.95,26.25,19
20160401|2016-01-08 05:30,8,26.3,26.35,26.3,26.3,17
20160401|2016-01-08 06:00,8,26.2,26.3,26.2,26.3,127
20160401|2016-01-08 07:30,8,25.95,26,25.9,26,154
20160401|2016-01-08 08:00,8,26.1,26.15,26.1,26.1,75
20160401|2016-01-08 08:30,8,26.1,26.1,26.1,26.1,39
20160401|2016-01-08 09:00,8,26.15,26.25,26.15,26.25,14
20160401|2016-01-08 09:30,8,26.4,26.4,26.4,26.4,5
20160401|2016-01-08 10:00,8,26.35,26.4,26.35,26.35,232
20160401|2016-01-08 10:30,8,26.4,26.6,26.35,26.35,163
20160401|2016-01-08 11:00,8,26.3,26.3,26.3,26.3,10
20160401|2016-01-08 11:30,8,26.4,26.45,26.35,26.35,34
20160401|2016-01-08 12:00,8,26.45,26.45,26.45,26.45,5
20160401|2016-01-08 12:30,8,26.5,26.5,26.5,26.5,10
20160401|2016-01-08 13:30,8,26.65,26.65,26.65,26.65,11
20160401|2016-01-08 14:00,8,26.6,26.8,26.6,26.75,27
20160401|2016-01-08 14:30,8,26.75,26.8,26.7,26.8,240
20160401|2016-01-11 02:00,11,26.7,26.7,26.65,26.65,27
20160401|2016-01-11 02:30,11,26.6,26.6,26.3,26.35,198
20160401|2016-01-11 03:00,11,26.35,26.55,26.35,26.55,30
20160401|2016-01-11 04:00,11,26.65,26.65,26.55,26.55,23
20160401|2016-01-11 04:30,11,26.7,26.7,26.65,26.7,14
20160401|2016-01-11 05:30,11,26.7,26.7,26.6,26.6,4
20160401|2016-01-11 06:00,11,26.65,26.65,26.6,26.6,5
20160401|2016-01-11 06:30,11,26.7,26.7,26.65,26.65,6
20160401|2016-01-11 07:30,11,26.5,26.6,26.45,26.45,418
20160401|2016-01-11 08:00,11,26.55,26.55,26.5,26.5,302
20160401|2016-01-11 08:30,11,26.45,26.6,26.45,26.6,21
20160401|2016-01-11 09:00,11,26.6,26.65,26.55,26.65,50
20160401|2016-01-11 09:30,11,26.6,26.8,26.55,26.8,153
20160401|2016-01-11 10:00,11,26.85,27.1,26.8,26.9,316
20160401|2016-01-11 10:30,11,26.85,26.85,26.65,26.65,21
20160401|2016-01-11 11:30,11,26.95,27,26.95,27,32
20160401|2016-01-11 12:00,11,27.05,27.05,27,27,21
20160401|2016-01-11 12:30,11,27.2,27.35,27.2,27.35,17
20160401|2016-01-11 13:00,11,27.1,27.1,27.1,27.1,1
20160401|2016-01-11 14:00,11,26.9,26.9,26.45,26.45,7
20160401|2016-01-11 14:30,11,26.35,26.35,26.15,26.15,16
20160401|2016-01-12 02:30,12,26.4,26.4,26.35,26.35,50
20160401|2016-01-12 03:00,12,26.4,26.4,26.2,26.2,107
20160401|2016-01-12 03:30,12,26.15,26.15,26.15,26.15,29
20160401|2016-01-12 04:00,12,26.15,26.15,26.1,26.1,5
20160401|2016-01-12 04:30,12,25.95,25.95,25.95,25.95,45
20160401|2016-01-12 05:30,12,25.85,25.95,25.85,25.95,4
20160401|2016-01-12 06:00,12,25.9,25.95,25.85,25.85,15
20160401|2016-01-12 06:30,12,25.95,25.95,25.85,25.85,30
20160401|2016-01-12 07:30,12,25.85,25.85,25.85,25.85,21
20160401|2016-01-12 08:00,12,25.8,25.8,25.8,25.8,8
20160401|2016-01-12 08:30,12,25.7,25.75,25.7,25.75,60
20160401|2016-01-12 09:00,12,25.8,25.95,25.8,25.95,10
20160401|2016-01-12 09:30,12,25.9,26.1,25.9,26.1,8
20160401|2016-01-12 10:00,12,26.2,26.2,26.05,26.05,475
20160401|2016-01-12 10:30,12,26.15,26.3,26.15,26.2,383
20160401|2016-01-12 11:00,12,26.05,26.05,26.05,26.05,50
20160401|2016-01-12 11:30,12,26.3,26.35,26.3,26.35,3
20160401|2016-01-12 14:00,12,25.9,25.9,25.9,25.9,1
20160401|2016-01-12 14:30,12,25.75,25.75,25.75,25.75,10
20160401|2016-01-13 02:00,13,25.35,25.35,25.35,25.35,8
20160401|2016-01-13 02:30,13,25.35,25.35,25.35,25.35,1
20160401|2016-01-13 03:00,13,25.45,25.5,25.4,25.4,767
20160401|2016-01-13 03:30,13,25.4,25.4,25.4,25.4,6
20160401|2016-01-13 04:00,13,25.45,25.5,25.45,25.5,31
20160401|2016-01-13 05:00,13,25.6,25.6,25.55,25.6,129
20160401|2016-01-13 05:30,13,25.65,25.7,25.65,25.65,46
20160401|2016-01-13 06:00,13,25.6,25.6,25.55,25.55,511
20160401|2016-01-13 06:30,13,25.55,25.65,25.55,25.65,21
20160401|2016-01-13 07:00,13,25.65,25.65,25.6,25.65,59
20160401|2016-01-13 07:30,13,25.6,25.65,25.6,25.65,260
20160401|2016-01-13 08:30,13,25.7,25.9,25.7,25.9,85
20160401|2016-01-13 09:00,13,25.9,26.15,25.9,26.15,169
20160401|2016-01-13 09:30,13,26.2,26.3,25.85,25.85,89
20160401|2016-01-13 10:00,13,25.95,26,25.9,25.9,569
20160401|2016-01-13 11:00,13,26.35,26.35,26.15,26.2,31
20160401|2016-01-13 12:00,13,26.45,26.45,26.45,26.45,3
20160401|2016-01-13 12:30,13,26.5,26.65,26.5,26.65,23
20160401|2016-01-13 13:00,13,26.8,26.8,26.8,26.8,9
20160401|2016-01-13 13:30,13,26.85,27.15,26.85,27.15,13
20160401|2016-01-14 02:30,14,26.85,27.25,26.85,27.25,12
20160401|2016-01-14 03:00,14,27.35,27.35,27.35,27.35,8
20160401|2016-01-14 03:30,14,27.15,27.15,27,27.1,38
20160401|2016-01-14 04:00,14,27.25,27.3,27.25,27.3,7
20160401|2016-01-14 04:30,14,27.35,27.4,27.25,27.4,30
20160401|2016-01-14 05:00,14,27.35,27.55,27.35,27.35,44
20160401|2016-01-14 05:30,14,27.35,27.35,27.35,27.35,2
20160401|2016-01-14 06:00,14,27.2,27.2,27.15,27.15,105
20160401|2016-01-14 06:30,14,27.1,27.1,27,27,4
20160401|2016-01-14 08:00,14,26.85,26.85,26.8,26.8,4
20160401|2016-01-14 08:30,14,27,27.3,27,27.25,45
20160401|2016-01-14 09:00,14,27.5,27.55,26.8,26.8,72
20160401|2016-01-14 09:30,14,26.75,26.75,26.65,26.65,45
20160401|2016-01-14 10:00,14,26.9,27.1,26.9,27.05,66
20160401|2016-01-14 10:30,14,27,27.1,26.8,26.8,18
20160401|2016-01-14 11:00,14,26.7,26.95,26.7,26.95,58
20160401|2016-01-14 11:30,14,26.8,26.8,26.7,26.8,20
20160401|2016-01-14 13:30,14,26.55,26.55,26.3,26.3,58
20160401|2016-01-14 14:00,14,26.4,26.45,26.4,26.45,5
20160401|2016-01-14 14:30,14,26.45,26.55,26.45,26.55,17
20160401|2016-01-15 02:00,15,27.4,27.4,27.4,27.4,5
20160401|2016-01-15 02:30,15,27.4,27.4,27.4,27.4,300
20160401|2016-01-15 03:00,15,27.5,27.5,27.5,27.5,18
20160401|2016-01-15 03:30,15,27.4,27.55,27.3,27.45,406
20160401|2016-01-15 04:00,15,27.5,27.5,27.5,27.5,16
20160401|2016-01-15 04:30,15,27.45,27.5,27.45,27.5,270
20160401|2016-01-15 05:00,15,27.45,27.55,27.45,27.5,105
20160401|2016-01-15 06:30,15,27.55,27.6,27.55,27.6,21
20160401|2016-01-15 07:00,15,27.5,27.5,27.5,27.5,9
20160401|2016-01-15 07:30,15,27.65,27.95,27.55,27.9,199
20160401|2016-01-15 08:00,15,27.75,28,27.7,28,365
20160401|2016-01-15 08:30,15,28,28.05,27.6,27.9,320
20160401|2016-01-15 09:00,15,27.9,27.95,27.9,27.9,123
20160401|2016-01-15 09:30,15,27.8,27.95,27.75,27.95,85
20160401|2016-01-15 10:00,15,27.95,28.05,27.9,28,406
20160401|2016-01-15 11:00,15,28,28.2,28,28.2,23
20160401|2016-01-15 11:30,15,28.25,28.35,28.15,28.2,36
20160401|2016-01-15 13:00,15,28.1,28.1,28.1,28.1,3
20160401|2016-01-15 13:30,15,28.25,28.25,28.25,28.25,9
20160401|2016-01-15 14:00,15,27.85,27.85,27.85,27.85,5
20160401|2016-01-18 02:00,18,27.45,27.45,27.45,27.45,5
20160401|2016-01-18 02:30,18,27.45,27.45,27.45,27.45,200
20160401|2016-01-18 03:00,18,27.55,27.75,27.55,27.65,69
20160401|2016-01-18 03:30,18,27.8,28,27.75,27.75,211
20160401|2016-01-18 04:00,18,27.9,27.95,27.65,27.85,77
20160401|2016-01-18 04:30,18,27.75,27.9,27.65,27.65,95
20160401|2016-01-18 05:30,18,27.55,27.55,27.55,27.55,50
20160401|2016-01-18 06:30,18,27.6,27.6,27.6,27.6,17
20160401|2016-01-18 07:30,18,27.8,27.9,27.75,27.75,150
20160401|2016-01-18 08:00,18,27.9,27.95,27.8,27.95,97
20160401|2016-01-18 08:30,18,27.95,28,27.85,27.95,75
20160401|2016-01-18 09:00,18,27.85,27.9,27.7,27.9,338
20160401|2016-01-18 09:30,18,27.9,27.9,27.6,27.6,86
20160401|2016-01-18 10:00,18,27.55,27.65,27.55,27.6,21
20160401|2016-01-19 02:00,19,26.95,26.95,26.95,26.95,10
20160401|2016-01-19 02:30,19,27,27.15,26.95,27.05,429
20160401|2016-01-19 03:00,19,27.05,27.1,27.05,27.1,30
20160401|2016-01-19 03:30,19,26.95,27.1,26.95,27.1,225
20160401|2016-01-19 04:00,19,26.95,27,26.85,26.85,21
20160401|2016-01-19 04:30,19,26.9,26.95,26.85,26.95,16
20160401|2016-01-19 05:00,19,26.85,26.85,26.8,26.85,3
20160401|2016-01-19 05:30,19,26.85,26.9,26.85,26.85,162
20160401|2016-01-19 06:30,19,26.9,27,26.9,27,98
20160401|2016-01-19 07:00,19,27,27.1,27,27.05,156
20160401|2016-01-19 07:30,19,27.05,27.05,27,27,76
20160401|2016-01-19 08:00,19,27.05,27.15,27.05,27.15,140
20160401|2016-01-19 08:30,19,27.2,27.55,27.2,27.4,1096
20160401|2016-01-19 09:00,19,27.45,27.45,27.25,27.25,99
20160401|2016-01-19 09:30,19,27.25,27.4,27.25,27.35,200
20160401|2016-01-19 10:00,19,27.3,27.65,27.3,27.65,909
20160401|2016-01-19 10:30,19,27.6,27.6,27.55,27.55,23
20160401|2016-01-19 11:00,19,27.6,27.65,27.6,27.65,49
20160401|2016-01-19 11:30,19,27.6,27.75,27.6,27.75,5
20160401|2016-01-19 12:00,19,27.7,27.7,27.7,27.7,11
20160401|2016-01-19 12:30,19,27.7,27.7,27.7,27.7,9
20160401|2016-01-19 13:00,19,27.8,28.05,27.8,28.05,27
20160401|2016-01-19 14:30,19,27.5,27.5,27.5,27.5,20
20160401|2016-01-20 02:00,20,28.05,28.5,28,28.5,55
20160401|2016-01-20 02:30,20,28.45,28.65,28.45,28.65,62
20160401|2016-01-20 03:00,20,28.8,28.8,28.8,28.8,312
20160401|2016-01-20 03:30,20,28.5,28.5,28.5,28.5,209
20160401|2016-01-20 04:00,20,28.7,28.7,28.65,28.65,6
20160401|2016-01-20 04:30,20,28.75,28.8,28.65,28.7,67
20160401|2016-01-20 06:00,20,28.55,28.55,28.55,28.55,10
20160401|2016-01-20 07:00,20,28.55,28.65,28.55,28.55,173
20160401|2016-01-20 07:30,20,28.6,28.6,28.3,28.3,133
20160401|2016-01-20 08:00,20,28.35,28.35,28.25,28.25,30
20160401|2016-01-20 08:30,20,28.3,28.55,28.3,28.5,207
20160401|2016-01-20 09:00,20,28.65,28.65,28.4,28.45,333
20160401|2016-01-20 09:30,20,28.6,28.9,28.6,28.9,2600
20160401|2016-01-20 10:00,20,28.85,29.1,28.75,29.05,3843
20160401|2016-01-20 10:30,20,28.85,29.1,28.8,29.1,23
20160401|2016-01-20 11:00,20,28.95,29.45,28.95,29.45,31
20160401|2016-01-20 11:30,20,29.3,29.55,29.2,29.2,79
20160401|2016-01-20 12:30,20,28.9,28.9,28.4,28.6,175
20160401|2016-01-20 13:00,20,28.5,28.55,28.5,28.55,4
20160401|2016-01-20 13:30,20,28.65,28.65,28.35,28.4,37
20160401|2016-01-20 14:00,20,28.25,28.25,27.8,27.8,39
20160401|2016-01-20 14:30,20,27.8,28.05,27.8,28.05,4
20160401|2016-01-21 02:00,21,28.1,28.3,28.1,28.3,86
20160401|2016-01-21 02:30,21,28.5,28.6,28.5,28.6,121
20160401|2016-01-21 03:00,21,28.6,28.8,28.6,28.6,176
20160401|2016-01-21 03:30,21,28.6,28.6,28.6,28.6,3
20160401|2016-01-21 04:00,21,28.5,28.6,28.5,28.6,13
20160401|2016-01-21 04:30,21,28.6,28.7,28.5,28.5,47
20160401|2016-01-21 05:00,21,28.5,28.5,28.5,28.5,439
20160401|2016-01-21 06:30,21,28.35,28.35,28.35,28.35,4
20160401|2016-01-21 07:00,21,28.05,28.1,27.95,28,65
20160401|2016-01-21 07:30,21,28.1,28.15,27.7,28,632
20160401|2016-01-21 08:00,21,28.1,28.1,28.1,28.1,18
20160401|2016-01-21 08:30,21,28.35,28.65,28.35,28.55,194
20160401|2016-01-21 09:00,21,28.45,28.45,27.95,27.95,42
20160401|2016-01-21 09:30,21,27.95,27.95,27.95,27.95,12
20160401|2016-01-21 10:00,21,28.1,28.35,27.95,28.3,280
20160401|2016-01-21 10:30,21,28.25,28.25,28.05,28.05,59
20160401|2016-01-21 11:00,21,27.9,27.9,27.75,27.85,26
20160401|2016-01-21 11:30,21,27.8,27.8,27.8,27.8,7
20160401|2016-01-21 12:30,21,28.2,28.25,27.95,28.1,130
20160401|2016-01-21 13:00,21,28.3,28.4,28.3,28.4,25
20160401|2016-01-21 14:30,21,28.25,28.25,28.25,28.25,2
20160401|2016-01-22 02:00,22,27.2,27.2,27.2,27.2,2
20160401|2016-01-22 02:30,22,27.5,27.5,27.25,27.3,113
20160401|2016-01-22 03:00,22,27.3,27.45,27.3,27.45,597
20160401|2016-01-22 03:30,22,27.5,27.6,27.5,27.55,3
20160401|2016-01-22 04:00,22,27.6,27.6,27.35,27.45,74
20160401|2016-01-22 04:30,22,27.4,27.4,27.25,27.25,28
20160401|2016-01-22 05:00,22,27.4,27.4,27.4,27.4,3
20160401|2016-01-22 06:00,22,27.25,27.25,27.25,27.25,61
20160401|2016-01-22 06:30,22,27.25,27.35,27.25,27.35,5
20160401|2016-01-22 07:00,22,27.4,27.5,27.4,27.5,48
20160401|2016-01-22 07:30,22,27.4,27.4,27.4,27.4,1
20160401|2016-01-22 09:00,22,27.2,27.2,27.15,27.15,102
20160401|2016-01-22 09:30,22,27.15,27.4,27.1,27.4,42
20160401|2016-01-22 10:00,22,27.5,27.55,27.35,27.4,256
20160401|2016-01-22 10:30,22,27.45,27.55,27.4,27.55,146
20160401|2016-01-22 11:00,22,27.5,27.55,27.5,27.55,44
20160401|2016-01-22 11:30,22,27.45,27.5,27.35,27.4,40
20160401|2016-01-22 12:30,22,27.3,27.3,27.3,27.3,4
20160401|2016-01-22 14:30,22,27.05,27.1,27.05,27.1,7
20160401|2016-01-25 02:00,25,27.05,27.1,27.05,27.1,100
20160401|2016-01-25 02:30,25,27.1,27.2,27.05,27.2,85
20160401|2016-01-25 03:00,25,27.2,27.2,27.15,27.15,25
20160401|2016-01-25 03:30,25,27.15,27.15,27.15,27.15,50
20160401|2016-01-25 04:00,25,27.2,27.2,26.95,27,136
20160401|2016-01-25 04:30,25,27.1,27.1,27.1,27.1,8
20160401|2016-01-25 05:00,25,27,27,27,27,3
20160401|2016-01-25 06:00,25,27.1,27.15,27.05,27.05,19
20160401|2016-01-25 06:30,25,27.15,27.15,27.15,27.15,9
20160401|2016-01-25 08:30,25,27.3,27.4,27.3,27.4,34
20160401|2016-01-25 09:30,25,27.3,27.4,27.3,27.4,47
20160401|2016-01-25 10:00,25,27.5,27.5,27.3,27.3,48
20160401|2016-01-25 10:30,25,27.3,27.3,27.3,27.3,2
20160401|2016-01-25 11:30,25,27.3,27.3,27.3,27.3,44
20160401|2016-01-25 13:00,25,27.35,27.35,27.35,27.35,5
20160401|2016-01-25 14:00,25,27.6,27.6,27.6,27.6,8
20160401|2016-01-26 02:00,26,28.25,28.3,28.25,28.3,2
20160401|2016-01-26 02:30,26,28.45,28.45,28.2,28.2,69
20160401|2016-01-26 04:00,26,27.95,27.95,27.85,27.85,14
20160401|2016-01-26 04:30,26,27.85,27.85,27.7,27.7,60
20160401|2016-01-26 05:00,26,27.7,27.8,27.7,27.75,127
20160401|2016-01-26 05:30,26,27.6,27.6,27.6,27.6,26
20160401|2016-01-26 06:00,26,27.55,27.6,27.55,27.55,9
20160401|2016-01-26 06:30,26,27.7,27.7,27.7,27.7,4
20160401|2016-01-26 07:00,26,27.7,27.7,27.5,27.5,74
20160401|2016-01-26 07:30,26,27.4,27.5,27.4,27.5,23
20160401|2016-01-26 08:00,26,27.5,27.5,27.45,27.45,136
20160401|2016-01-26 08:30,26,27.45,27.6,27.35,27.6,70
20160401|2016-01-26 09:00,26,27.35,27.35,27.15,27.15,62
20160401|2016-01-26 09:30,26,27.3,27.4,27.2,27.4,68
20160401|2016-01-26 10:00,26,27.4,27.4,27.2,27.25,138
20160401|2016-01-26 11:00,26,27.25,27.25,27.15,27.15,32
20160401|2016-01-26 11:30,26,27.15,27.15,27.1,27.15,32
20160401|2016-01-26 12:00,26,27.15,27.25,27.1,27.1,6
20160401|2016-01-26 13:00,26,27.2,27.2,27.2,27.2,4
20160401|2016-01-26 13:30,26,27.25,27.3,27.25,27.3,12
20160401|2016-01-26 14:30,26,27.1,27.1,27.05,27.05,30
20160401|2016-01-26 15:00,26,27.3,27.3,27.3,27.3,9
20160401|2016-01-27 02:30,27,27.3,27.3,27.3,27.3,1
20160401|2016-01-27 03:30,27,27.55,27.6,27.55,27.6,63
20160401|2016-01-27 04:00,27,27.5,27.5,27.5,27.5,12
20160401|2016-01-27 04:30,27,27.55,27.55,27.4,27.4,18
20160401|2016-01-27 06:00,27,27.4,27.4,27.4,27.4,66
20160401|2016-01-27 07:30,27,27.2,27.2,27.2,27.2,4
20160401|2016-01-27 08:00,27,27.15,27.15,27.1,27.1,152
20160401|2016-01-27 08:30,27,27.1,27.2,26.95,27.1,381
20160401|2016-01-27 09:00,27,27.25,27.25,27.1,27.2,140
20160401|2016-01-27 09:30,27,27.15,27.2,27.1,27.1,122
20160401|2016-01-27 10:00,27,27.15,27.15,26.8,26.8,476
20160401|2016-01-27 10:30,27,26.85,26.85,26.55,26.65,45
20160401|2016-01-27 11:30,27,26.65,26.65,26.65,26.65,3
20160401|2016-01-27 12:30,27,26.65,26.65,26.65,26.65,11
20160401|2016-01-27 13:00,27,26.55,27,26.55,26.8,52
20160401|2016-01-27 14:00,27,27.25,27.65,27.25,27.5,144
20160401|2016-01-27 14:30,27,27.5,27.5,27.5,27.5,9
20160401|2016-01-28 02:30,28,26.8,26.8,26.8,26.8,8
20160401|2016-01-28 03:30,28,26.9,26.9,26.9,26.9,16
20160401|2016-01-28 04:00,28,26.95,26.95,26.95,26.95,3
20160401|2016-01-28 04:30,28,27.1,27.1,27.1,27.1,10
20160401|2016-01-28 05:00,28,27.25,27.25,27.25,27.25,1
20160401|2016-01-28 05:30,28,27.4,27.4,27.4,27.4,3
20160401|2016-01-28 06:00,28,27.5,27.5,27.35,27.35,40
20160401|2016-01-28 07:00,28,27.3,27.3,27.3,27.3,5
20160401|2016-01-28 08:00,28,27,27.05,27,27.05,35
20160401|2016-01-28 08:30,28,27,27.2,27,27.2,118
20160401|2016-01-28 09:00,28,27.3,27.55,27.3,27.55,47
20160401|2016-01-28 09:30,28,27.7,27.7,27.45,27.45,14
20160401|2016-01-28 10:00,28,27.3,27.5,27.2,27.5,434
20160401|2016-01-28 10:30,28,27.6,27.65,27.6,27.65,41
20160401|2016-01-28 11:00,28,27.45,27.45,27.45,27.45,5
20160401|2016-01-28 11:30,28,27.4,27.4,27.35,27.35,14
20160401|2016-01-29 02:00,29,26.9,26.9,26.85,26.85,3
20160401|2016-01-29 03:00,29,26.95,26.95,26.95,26.95,200
20160401|2016-01-29 03:30,29,26.85,26.85,26.85,26.85,4
20160401|2016-01-29 04:00,29,26.95,27,26.95,27,32
20160401|2016-01-29 04:30,29,27.15,27.15,27.1,27.15,25
20160401|2016-01-29 06:00,29,26.95,26.95,26.95,26.95,1
20160401|2016-01-29 07:00,29,27.1,27.1,27.1,27.1,4
20160401|2016-01-29 07:30,29,27.1,27.1,27,27,11
20160401|2016-01-29 08:00,29,27,27,27,27,4
20160401|2016-01-29 08:30,29,27,27.05,26.7,26.7,248
20160401|2016-01-29 09:00,29,26.7,26.7,26.65,26.65,126
20160401|2016-01-29 10:00,29,26.65,26.8,26.65,26.75,133
20160401|2016-01-29 10:30,29,26.7,26.75,26.6,26.6,100
20160401|2016-01-29 11:00,29,26.65,26.75,26.65,26.65,71
20160401|2016-01-29 11:30,29,26.6,26.6,26.55,26.55,13
20160401|2016-01-29 13:30,29,26.6,26.6,26.6,26.6,4
20160401|2016-01-29 14:30,29,26.5,26.5,26.5,26.5,5
20160401|2016-02-01 02:30,1,26.5,26.6,26.5,26.6,3
20160401|2016-02-01 03:00,1,26.45,26.45,26.45,26.45,1
20160401|2016-02-01 03:30,1,26.5,26.6,26.5,26.6,12
20160401|2016-02-01 04:00,1,26.65,26.65,26.6,26.6,2
20160401|2016-02-01 04:30,1,26.6,26.6,26.4,26.4,25
20160401|2016-02-01 05:00,1,26.4,26.45,26.35,26.45,63
20160401|2016-02-01 05:30,1,26.45,26.45,26.45,26.45,59
20160401|2016-02-01 06:00,1,26.5,26.65,26.5,26.65,16
20160401|2016-02-01 06:30,1,26.65,26.65,26.65,26.65,18
20160401|2016-02-01 07:00,1,26.65,26.65,26.6,26.65,22
20160401|2016-02-01 07:30,1,26.7,26.7,26.7,26.7,100
20160401|2016-02-01 08:30,1,26.75,26.75,26.75,26.75,19
20160401|2016-02-01 09:00,1,26.75,26.75,26.75,26.75,11
20160401|2016-02-01 09:30,1,26.65,26.65,26.5,26.5,20
20160401|2016-02-01 10:00,1,26.45,26.55,26.4,26.55,154
20160401|2016-02-01 10:30,1,26.45,26.45,26.45,26.45,1
20160401|2016-02-01 11:00,1,26.45,26.5,26.45,26.5,2
20160401|2016-02-01 11:30,1,26.6,26.6,26.6,26.6,1
20160401|2016-02-01 12:00,1,26.55,26.55,26.55,26.55,25
20160401|2016-02-01 12:30,1,26.55,26.55,26.55,26.55,2
20160401|2016-02-01 13:30,1,26.4,26.4,26.4,26.4,8
20160401|2016-02-01 14:00,1,26.3,26.3,26.2,26.3,23
20160401|2016-02-01 14:30,1,26.2,26.2,26.2,26.2,11
20160401|2016-02-02 03:00,2,26.9,26.9,26.85,26.85,128
20160401|2016-02-02 03:30,2,26.95,27.05,26.95,27.05,146
20160401|2016-02-02 04:00,2,26.95,26.95,26.85,26.95,95
20160401|2016-02-02 04:30,2,26.9,26.9,26.9,26.9,3
20160401|2016-02-02 05:00,2,26.9,26.95,26.85,26.85,58
20160401|2016-02-02 05:30,2,26.8,26.8,26.8,26.8,10
20160401|2016-02-02 06:30,2,26.85,26.85,26.85,26.85,92
20160401|2016-02-02 07:00,2,26.85,26.85,26.85,26.85,36
20160401|2016-02-02 07:30,2,26.85,26.85,26.85,26.85,2
20160401|2016-02-02 08:00,2,27,27,27,27,50
20160401|2016-02-02 08:30,2,27.1,27.25,27.1,27.25,410
20160401|2016-02-02 09:00,2,27.15,27.3,27.1,27.25,299
20160401|2016-02-02 09:30,2,27.2,27.3,27.15,27.2,456
20160401|2016-02-02 10:00,2,27.3,27.3,27.2,27.3,803
20160401|2016-02-02 10:30,2,27.25,27.35,27.25,27.35,57
20160401|2016-02-02 11:30,2,27.45,27.45,27.45,27.45,4
20160401|2016-02-02 12:00,2,27.45,27.45,27.45,27.45,34
20160401|2016-02-02 14:00,2,27.55,27.6,27.55,27.6,10
20160401|2016-02-03 02:00,3,27.6,27.6,27.3,27.3,3
20160401|2016-02-03 03:00,3,27.4,27.6,27.4,27.6,12
20160401|2016-02-03 03:30,3,27.7,27.8,27.65,27.8,65
20160401|2016-02-03 04:00,3,27.85,28,27.85,27.9,184
20160401|2016-02-03 04:30,3,27.8,27.95,27.8,27.95,528
20160401|2016-02-03 05:00,3,27.95,27.95,27.8,27.8,169
20160401|2016-02-03 05:30,3,27.8,27.8,27.8,27.8,15
20160401|2016-02-03 06:00,3,27.75,27.8,27.75,27.8,60
20160401|2016-02-03 06:30,3,27.8,27.9,27.7,27.7,41
20160401|2016-02-03 07:00,3,27.7,27.75,27.7,27.7,78
20160401|2016-02-03 07:30,3,27.7,27.7,27.6,27.6,153
20160401|2016-02-03 08:00,3,27.6,27.65,27.5,27.55,65
20160401|2016-02-03 08:30,3,27.55,27.95,27.55,27.9,57
20160401|2016-02-03 09:00,3,28.05,28.55,28.05,28.5,471
20160401|2016-02-03 09:30,3,28.65,28.9,28.5,28.5,130
20160401|2016-02-03 10:00,3,28.4,28.4,28.25,28.25,119
20160401|2016-02-03 10:30,3,28.25,28.4,28.15,28.25,144
20160401|2016-02-03 11:30,3,28.4,28.5,28.35,28.4,31
20160401|2016-02-03 12:00,3,28.35,28.35,28.35,28.35,5
20160401|2016-02-03 12:30,3,28.45,28.5,28.45,28.5,8
20160401|2016-02-03 13:00,3,28.35,28.35,28.15,28.15,3
20160401|2016-02-03 13:30,3,28,28,28,28,1
20160401|2016-02-03 14:30,3,28,28,27.75,27.75,12
20160401|2016-02-04 02:00,4,27.6,27.8,27.6,27.75,159
20160401|2016-02-04 02:30,4,27.65,27.7,27.6,27.6,15
20160401|2016-02-04 03:00,4,27.75,27.85,27.75,27.75,111
20160401|2016-02-04 03:30,4,27.65,27.65,27.6,27.6,32
20160401|2016-02-04 04:00,4,27.6,27.65,27.5,27.65,128
20160401|2016-02-04 04:30,4,27.6,27.7,27.6,27.6,65
20160401|2016-02-04 06:30,4,27.75,27.85,27.65,27.7,205
20160401|2016-02-04 07:00,4,27.8,27.9,27.8,27.8,113
20160401|2016-02-04 07:30,4,27.95,27.95,27.95,27.95,3
20160401|2016-02-04 08:00,4,27.85,27.85,27.85,27.85,8
20160401|2016-02-04 08:30,4,27.85,28.2,27.85,27.95,113
20160401|2016-02-04 09:00,4,28.05,28.1,27.7,27.7,26
20160401|2016-02-04 09:30,4,27.7,27.7,27.55,27.65,28
20160401|2016-02-04 10:00,4,27.65,27.85,27.65,27.8,31
20160401|2016-02-04 10:30,4,27.8,28.05,27.8,28.05,17
20160401|2016-02-04 11:00,4,27.8,27.8,27.8,27.8,4
20160401|2016-02-04 12:30,4,27.95,28.05,27.95,28.05,12
20160401|2016-02-04 13:00,4,28,28,28,28,2
20160401|2016-02-04 14:30,4,28.1,28.1,28.1,28.1,10
20160401|2016-02-05 02:00,5,27.7,27.8,27.7,27.8,14
20160401|2016-02-05 02:30,5,27.85,27.85,27.85,27.85,9
20160401|2016-02-05 04:00,5,27.65,27.7,27.65,27.7,11
20160401|2016-02-05 04:30,5,27.65,27.7,27.5,27.55,108
20160401|2016-02-05 05:00,5,27.5,27.6,27.5,27.6,49
20160401|2016-02-05 06:30,5,27.75,27.75,27.75,27.75,18
20160401|2016-02-05 07:00,5,27.85,27.9,27.85,27.9,16
20160401|2016-02-05 07:30,5,27.85,28,27.85,27.9,36
20160401|2016-02-05 08:00,5,27.9,27.9,27.65,27.7,11
20160401|2016-02-05 08:30,5,27.75,27.9,27.75,27.9,24
20160401|2016-02-05 10:00,5,28.15,28.15,27.9,27.9,645
20160401|2016-02-05 10:30,5,27.95,28,27.95,28,61
20160401|2016-02-05 11:00,5,27.85,27.85,27.85,27.85,4
20160401|2016-02-05 12:30,5,28.05,28.05,28.05,28.05,7
20160401|2016-02-05 13:00,5,28.2,28.35,28.2,28.35,35
20160401|2016-02-05 13:30,5,28.35,28.35,28.35,28.35,5
20160401|2016-02-05 14:30,5,28.2,28.2,28.2,28.2,40
20160401|2016-02-08 02:30,8,28.25,28.25,28.25,28.25,3
20160401|2016-02-08 03:00,8,28.4,28.7,28.4,28.65,34
20160401|2016-02-08 03:30,8,28.8,28.9,28.8,28.85,92
20160401|2016-02-08 04:00,8,28.85,28.95,28.8,28.85,111
20160401|2016-02-08 04:30,8,28.8,28.8,28.8,28.8,9
20160401|2016-02-08 05:00,8,29,29,28.95,28.95,36
20160401|2016-02-08 06:30,8,28.95,29.1,28.95,29,14
20160401|2016-02-08 07:00,8,29.05,29.15,28.95,28.95,20
20160401|2016-02-08 07:30,8,28.9,28.9,28.85,28.9,127
20160401|2016-02-08 08:30,8,28.85,29.05,28.85,29.05,27
20160401|2016-02-08 09:00,8,29.2,29.2,29.1,29.15,90
20160401|2016-02-08 09:30,8,29.1,29.3,29.1,29.3,24
20160401|2016-02-08 10:00,8,29.3,29.6,29.3,29.35,779
20160401|2016-02-08 10:30,8,29.45,29.65,29.45,29.6,21
20160401|2016-02-08 11:00,8,29.5,29.5,29.5,29.5,16
20160401|2016-02-08 11:30,8,29.4,29.4,29.35,29.35,8
20160401|2016-02-08 12:00,8,29.6,29.6,29.6,29.6,40
20160401|2016-02-08 13:00,8,29.8,29.8,29.8,29.8,5
20160401|2016-02-08 13:30,8,29.85,29.85,29.75,29.75,24
20160401|2016-02-08 14:00,8,29.75,29.75,29.75,29.75,2
20160401|2016-02-08 14:30,8,28.95,28.95,28.95,28.95,10
20160401|2016-02-09 02:00,9,29.15,29.6,29,29.55,211
20160401|2016-02-09 02:30,9,29.55,29.65,29.45,29.45,455
20160401|2016-02-09 03:00,9,29.45,29.55,29.3,29.5,566
20160401|2016-02-09 03:30,9,29.7,29.8,29.65,29.8,121
20160401|2016-02-09 04:00,9,29.85,29.9,29.65,29.65,100
20160401|2016-02-09 04:30,9,29.7,29.7,29.7,29.7,16
20160401|2016-02-09 05:00,9,29.75,29.8,29.75,29.75,9
20160401|2016-02-09 05:30,9,29.85,29.85,29.85,29.85,5
20160401|2016-02-09 06:00,9,29.85,30.15,29.85,30.15,259
20160401|2016-02-09 06:30,9,30.1,30.4,30.1,30.25,90
20160401|2016-02-09 07:00,9,30.35,30.35,30.05,30.15,433
20160401|2016-02-09 07:30,9,30.35,30.65,30.35,30.65,434
20160401|2016-02-09 08:00,9,30.6,30.65,30.5,30.6,156
20160401|2016-02-09 08:30,9,30.55,30.6,30.05,30.1,343
20160401|2016-02-09 09:00,9,30.15,30.2,29.8,29.95,348
20160401|2016-02-09 09:30,9,30.05,30.4,30.05,30.4,35
20160401|2016-02-09 10:00,9,30.25,30.25,29.65,29.7,1131
20160401|2016-02-09 10:30,9,29.85,30,29.85,29.95,69
20160401|2016-02-09 11:00,9,30.1,30.1,30.05,30.1,5
20160401|2016-02-09 11:30,9,30.1,30.1,30.1,30.1,1
20160401|2016-02-09 12:00,9,30.25,30.25,30.2,30.2,25
20160401|2016-02-09 12:30,9,30.05,30.05,30.05,30.05,1
20160401|2016-02-09 13:00,9,29.8,29.85,29.8,29.85,13
20160401|2016-02-09 13:30,9,29.65,29.65,29.45,29.55,69
20160401|2016-02-09 14:00,9,29.45,29.55,29.45,29.55,18
20160401|2016-02-09 14:30,9,29.4,29.65,29.4,29.65,13
20160401|2016-02-10 02:00,10,29.45,29.6,29.45,29.5,42
20160401|2016-02-10 02:30,10,29.4,29.4,29.05,29.1,109
20160401|2016-02-10 03:00,10,29.05,29.1,29.05,29.1,160
20160401|2016-02-10 03:30,10,29.1,29.1,28.9,29,107
20160401|2016-02-10 04:00,10,28.9,28.9,28.8,28.8,51
20160401|2016-02-10 04:30,10,28.9,29,28.9,29,45
20160401|2016-02-10 05:00,10,29,29,29,29,60
20160401|2016-02-10 05:30,10,29,29,29,29,9
20160401|2016-02-10 06:00,10,29.05,29.1,29.05,29.1,103
20160401|2016-02-10 06:30,10,29,29,29,29,2
20160401|2016-02-10 07:00,10,29,29,29,29,7
20160401|2016-02-10 07:30,10,29.2,29.35,29,29,82
20160401|2016-02-10 08:00,10,29.2,29.3,29.2,29.3,13
20160401|2016-02-10 08:30,10,29.35,29.4,29.25,29.25,105
20160401|2016-02-10 09:00,10,29.2,29.3,29,29,255
20160401|2016-02-10 09:30,10,28.9,29.25,28.9,29.25,177
20160401|2016-02-10 10:00,10,29.25,29.55,29.25,29.45,406
20160401|2016-02-10 11:00,10,29.5,29.5,29.5,29.5,1
20160401|2016-02-10 13:00,10,29.4,29.4,29.4,29.4,6
20160401|2016-02-10 13:30,10,29.35,29.4,29.35,29.4,12
20160401|2016-02-10 14:00,10,29.45,29.45,29.45,29.45,1
20160401|2016-02-10 14:30,10,29.8,29.8,29.8,29.8,1
20160401|2016-02-11 02:00,11,30.45,30.85,30.25,30.75,90
20160401|2016-02-11 02:30,11,30.85,31.15,30.85,30.95,64
20160401|2016-02-11 03:00,11,31.15,31.55,31.1,31.55,420
20160401|2016-02-11 03:30,11,31.55,31.65,31.5,31.5,397
20160401|2016-02-11 04:00,11,31.5,31.6,31.5,31.5,238
20160401|2016-02-11 04:30,11,31.45,31.45,31.2,31.3,171
20160401|2016-02-11 05:00,11,31.3,31.3,31.25,31.25,45
20160401|2016-02-11 05:30,11,31.25,31.5,31.25,31.5,256
20160401|2016-02-11 06:00,11,31.65,31.7,31.35,31.35,242
20160401|2016-02-11 06:30,11,31.25,31.4,31.25,31.4,17
20160401|2016-02-11 07:00,11,31.5,31.5,31.5,31.5,275
20160401|2016-02-11 07:30,11,31.4,31.45,31.4,31.45,6
20160401|2016-02-11 08:00,11,31.45,31.45,31.4,31.4,74
20160401|2016-02-11 08:30,11,31.4,31.4,31.15,31.2,170
20160401|2016-02-11 09:00,11,31.1,31.25,31.1,31.25,20
20160401|2016-02-11 09:30,11,31.4,31.5,31.4,31.5,24
20160401|2016-02-11 10:00,11,31.6,31.85,31.55,31.75,439
20160401|2016-02-11 10:30,11,31.85,31.85,31.65,31.65,98
20160401|2016-02-11 11:30,11,31.8,31.8,31.8,31.8,28
20160401|2016-02-11 12:00,11,31.5,31.55,31.5,31.55,69
20160401|2016-02-11 12:30,11,31.75,31.8,31.75,31.8,7
20160401|2016-02-11 13:00,11,31.85,31.95,31.85,31.95,14
20160401|2016-02-11 13:30,11,32.05,32.05,31.55,31.55,14
20160401|2016-02-11 14:30,11,31.25,31.25,31.25,31.25,9
20160401|2016-02-12 02:00,12,31.05,31.35,31,31.35,62
20160401|2016-02-12 02:30,12,31.4,31.4,31.1,31.15,41
20160401|2016-02-12 03:00,12,31.15,31.15,31.1,31.1,19
20160401|2016-02-12 03:30,12,31.15,31.15,31.15,31.15,6
20160401|2016-02-12 04:00,12,31,31.35,31,31.35,96
20160401|2016-02-12 04:30,12,31.35,31.65,31.25,31.55,102
20160401|2016-02-12 05:00,12,31.55,31.6,31.5,31.5,156
20160401|2016-02-12 05:30,12,31.55,31.55,31.55,31.55,38
20160401|2016-02-12 06:00,12,31.45,31.45,31.45,31.45,2
20160401|2016-02-12 06:30,12,31.5,31.5,31.45,31.45,2
20160401|2016-02-12 07:00,12,31.55,31.6,31.55,31.55,208
20160401|2016-02-12 07:30,12,31.4,31.4,31.3,31.3,22
20160401|2016-02-12 08:00,12,31.3,31.35,31.2,31.2,61
20160401|2016-02-12 08:30,12,31.2,31.6,31.2,31.6,913
20160401|2016-02-12 09:00,12,31.65,31.65,31.5,31.55,281
20160401|2016-02-12 09:30,12,31.55,31.6,31.5,31.55,195
20160401|2016-02-12 10:00,12,31.45,31.5,31.05,31.05,747
20160401|2016-02-12 10:30,12,31.2,31.4,31.05,31.35,83
20160401|2016-02-12 11:00,12,31.45,31.5,31.4,31.5,41
20160401|2016-02-12 11:30,12,31.45,31.45,31.3,31.45,13
20160401|2016-02-12 12:00,12,31.5,31.5,31.5,31.5,17
20160401|2016-02-12 12:30,12,31.5,31.5,31.5,31.5,44
20160401|2016-02-12 13:00,12,31.15,31.2,31.15,31.2,18
20160401|2016-02-12 14:30,12,31.15,31.15,31.15,31.15,7
20160401|2016-02-15 02:00,15,30.6,30.85,30.6,30.7,132
20160401|2016-02-15 02:30,15,30.7,30.8,30.6,30.75,119
20160401|2016-02-15 03:00,15,30.7,30.7,30.5,30.6,143
20160401|2016-02-15 03:30,15,30.5,30.6,30.45,30.55,160
20160401|2016-02-15 04:00,15,30.6,30.6,30.4,30.4,212
20160401|2016-02-15 04:30,15,30.4,30.4,30.3,30.3,87
20160401|2016-02-15 05:00,15,30.3,30.3,30.25,30.25,22
20160401|2016-02-15 05:30,15,30.3,30.3,30.15,30.15,116
20160401|2016-02-15 06:00,15,30.15,30.15,30.05,30.15,176
20160401|2016-02-15 06:30,15,30.15,30.25,30.15,30.25,5
20160401|2016-02-15 07:30,15,30.25,30.25,30.2,30.25,22
20160401|2016-02-15 08:00,15,30.3,30.3,30.25,30.25,90
20160401|2016-02-15 08:30,15,30.35,30.4,30.35,30.35,53
20160401|2016-02-15 09:00,15,30.3,30.4,30.3,30.4,20
20160401|2016-02-15 09:30,15,30.45,30.45,30.4,30.4,9
20160401|2016-02-15 10:00,15,30.5,30.6,30.45,30.6,99
20160401|2016-02-15 10:30,15,30.6,30.6,30.5,30.5,40
20160401|2016-02-15 11:00,15,30.45,30.45,30.4,30.4,12
20160401|2016-02-15 12:00,15,30.6,30.65,30.6,30.65,7
20160401|2016-02-16 02:00,16,30.5,30.5,30.05,30.05,188
20160401|2016-02-16 02:30,16,30.05,30.1,29.8,29.8,1004
20160401|2016-02-16 03:00,16,29.85,30.2,29.85,29.9,118
20160401|2016-02-16 03:30,16,29.9,30.2,29.9,30.2,29
20160401|2016-02-16 04:00,16,30.15,30.35,30.15,30.3,103
20160401|2016-02-16 04:30,16,30.3,30.3,30.25,30.25,14
20160401|2016-02-16 05:00,16,30.15,30.15,30.15,30.15,6
20160401|2016-02-16 05:30,16,30.15,30.3,30.1,30.1,14
20160401|2016-02-16 06:00,16,30.05,30.05,30.05,30.05,30
20160401|2016-02-16 06:30,16,30.05,30.05,30.05,30.05,2
20160401|2016-02-16 07:00,16,30.2,30.3,30.1,30.1,87
20160401|2016-02-16 07:30,16,30.2,30.3,30.15,30.25,110
20160401|2016-02-16 08:00,16,30.15,30.15,30.1,30.1,22
20160401|2016-02-16 08:30,16,30.1,30.35,30.1,30.25,427
20160401|2016-02-16 09:00,16,30.25,30.4,30.25,30.4,97
20160401|2016-02-16 09:30,16,30.35,30.35,30.15,30.15,17
20160401|2016-02-16 10:00,16,30.1,30.2,30.05,30.15,462
20160401|2016-02-16 10:30,16,30.1,30.1,30,30,75
20160401|2016-02-16 11:00,16,29.9,29.95,29.9,29.95,66
20160401|2016-02-16 11:30,16,30,30,29.9,29.9,30
20160401|2016-02-16 13:00,16,29.8,29.8,29.8,29.8,6
20160401|2016-02-16 13:30,16,29.8,29.8,29.8,29.8,6
20160401|2016-02-16 14:00,16,29.85,29.9,29.85,29.9,9
20160401|2016-02-17 02:00,17,30.1,30.1,29.85,29.85,43
20160401|2016-02-17 02:30,17,29.8,29.85,29.65,29.7,96
20160401|2016-02-17 03:00,17,29.65,29.65,29.5,29.55,238
20160401|2016-02-17 03:30,17,29.55,29.65,29.5,29.5,233
20160401|2016-02-17 04:00,17,29.55,29.55,29.45,29.45,125
20160401|2016-02-17 04:30,17,29.45,29.5,29.4,29.45,517
20160401|2016-02-17 05:00,17,29.5,29.5,29.5,29.5,6
20160401|2016-02-17 05:30,17,29.45,29.45,29.45,29.45,2
20160401|2016-02-17 06:00,17,29.55,29.55,29.55,29.55,7
20160401|2016-02-17 06:30,17,29.5,29.5,29.4,29.45,366
20160401|2016-02-17 07:00,17,29.45,29.45,29.45,29.45,71
20160401|2016-02-17 07:30,17,29.5,29.5,29.45,29.45,123
20160401|2016-02-17 08:00,17,29.45,29.45,29.4,29.4,704
20160401|2016-02-17 08:30,17,29.4,29.5,29.35,29.5,454
20160401|2016-02-17 09:00,17,29.45,29.45,29.2,29.2,160
20160401|2016-02-17 09:30,17,29.2,29.35,29.2,29.2,261
20160401|2016-02-17 10:00,17,29.2,29.25,29.1,29.1,555
20160401|2016-02-17 10:30,17,29.1,29.15,29,29.15,30
20160401|2016-02-17 11:00,17,29.1,29.1,29,29.05,29
20160401|2016-02-17 11:30,17,29,29,29,29,5
20160401|2016-02-17 12:00,17,29.05,29.05,29.05,29.05,27
20160401|2016-02-17 12:30,17,29.1,29.1,29.1,29.1,6
20160401|2016-02-17 13:00,17,28.95,28.95,28.95,28.95,11
20160401|2016-02-17 14:30,17,29,29.05,29,29.05,3
20160401|2016-02-18 02:00,18,29,29,28.85,29,28
20160401|2016-02-18 02:30,18,29.05,29.15,29.05,29.15,48
20160401|2016-02-18 03:00,18,29.2,29.2,29.05,29.1,119
20160401|2016-02-18 03:30,18,29.05,29.3,29.05,29.2,111
20160401|2016-02-18 04:00,18,29.2,29.2,29.15,29.2,96
20160401|2016-02-18 04:30,18,29.2,29.2,29.1,29.1,22
20160401|2016-02-18 05:00,18,29,29,28.95,28.95,13
20160401|2016-02-18 05:30,18,28.85,28.9,28.85,28.9,27
20160401|2016-02-18 06:00,18,29,29,28.95,28.95,14
20160401|2016-02-18 06:30,18,29.05,29.05,29.05,29.05,2
20160401|2016-02-18 07:00,18,29.05,29.05,29.05,29.05,1
20160401|2016-02-18 07:30,18,29.1,29.1,29.05,29.05,27
20160401|2016-02-18 08:00,18,28.95,29.05,28.95,29.05,3
20160401|2016-02-18 08:30,18,29.1,29.4,29.1,29.3,62
20160401|2016-02-18 09:00,18,29.3,29.35,29.15,29.15,198
20160401|2016-02-18 09:30,18,29.2,29.25,29.15,29.15,40
20160401|2016-02-18 10:00,18,29.25,29.6,29.2,29.55,321
20160401|2016-02-18 10:30,18,29.55,29.55,29.35,29.35,27
20160401|2016-02-18 11:00,18,29.35,29.4,29.15,29.15,47
20160401|2016-02-18 11:30,18,29.2,29.25,29.2,29.25,4
20160401|2016-02-18 12:30,18,29.25,29.45,29.25,29.35,25
20160401|2016-02-18 13:00,18,29.3,29.3,29.25,29.25,12
20160401|2016-02-18 13:30,18,29.15,29.15,29.15,29.15,1
20160401|2016-02-18 14:30,18,29.35,29.45,29.35,29.45,18
20160401|2016-02-19 02:00,19,29.35,29.65,29.35,29.6,38
20160401|2016-02-19 02:30,19,29.4,29.45,29.2,29.2,69
20160401|2016-02-19 03:00,19,29.25,29.3,29.25,29.25,27
20160401|2016-02-19 03:30,19,29.25,29.3,29.25,29.3,33
20160401|2016-02-19 04:00,19,29.3,29.5,29.25,29.4,77
20160401|2016-02-19 04:30,19,29.45,29.7,29.45,29.65,43
20160401|2016-02-19 05:00,19,29.65,29.75,29.65,29.65,64
20160401|2016-02-19 05:30,19,29.75,30.05,29.75,29.9,225
20160401|2016-02-19 06:00,19,29.95,29.95,29.85,29.9,79
20160401|2016-02-19 06:30,19,29.8,29.8,29.75,29.75,39
20160401|2016-02-19 07:00,19,29.7,29.95,29.7,29.95,14
20160401|2016-02-19 07:30,19,29.8,30.05,29.8,30.05,28
20160401|2016-02-19 08:00,19,30,30,29.95,29.95,91
20160401|2016-02-19 08:30,19,29.9,30,29.9,30,8
20160401|2016-02-19 09:00,19,30,30.05,29.85,29.85,258
20160401|2016-02-19 09:30,19,29.95,29.95,29.85,29.95,92
20160401|2016-02-19 10:00,19,29.95,30.05,29.7,29.75,523
20160401|2016-02-19 10:30,19,29.75,29.75,29.6,29.75,47
20160401|2016-02-19 11:00,19,29.5,29.55,29.5,29.55,22
20160401|2016-02-19 11:30,19,29.55,29.55,29.55,29.55,15
20160401|2016-02-19 12:00,19,29.5,29.5,29.5,29.5,13
20160401|2016-02-19 12:30,19,29.5,29.5,29.5,29.5,17
20160401|2016-02-19 13:00,19,29.45,29.45,29.35,29.35,28
20160401|2016-02-19 14:00,19,29.5,29.6,29.5,29.6,4
20160401|2016-02-19 14:30,19,29.3,29.3,29.3,29.3,70
20160401|2016-02-22 02:00,22,29,29,28.65,28.75,123
20160401|2016-02-22 02:30,22,28.75,28.9,28.65,28.85,274
20160401|2016-02-22 03:00,22,28.85,28.85,28.7,28.75,69
20160401|2016-02-22 03:30,22,28.75,28.75,28.6,28.65,28
20160401|2016-02-22 05:30,22,28.7,28.7,28.5,28.55,90
20160401|2016-02-22 06:00,22,28.55,28.7,28.5,28.5,44
20160401|2016-02-22 06:30,22,28.6,28.7,28.6,28.7,32
20160401|2016-02-22 07:00,22,28.65,28.65,28.6,28.65,29
20160401|2016-02-22 07:30,22,28.6,28.6,28.55,28.55,51
20160401|2016-02-22 08:00,22,28.6,28.8,28.6,28.8,572
20160401|2016-02-22 08:30,22,28.7,28.7,28.6,28.6,32
20160401|2016-02-22 09:00,22,28.6,28.65,28.55,28.6,99
20160401|2016-02-22 09:30,22,28.6,28.7,28.6,28.65,156
20160401|2016-02-22 10:00,22,28.65,28.65,28.5,28.5,350
20160401|2016-02-22 10:30,22,28.5,28.6,28.5,28.5,77
20160401|2016-02-22 11:00,22,28.6,28.6,28.6,28.6,2
20160401|2016-02-22 11:30,22,28.6,28.6,28.6,28.6,74
20160401|2016-02-22 12:00,22,28.6,28.6,28.6,28.6,1
20160401|2016-02-22 12:30,22,28.5,28.5,28.4,28.4,31
20160401|2016-02-22 13:00,22,28.45,28.45,28.45,28.45,1
20160401|2016-02-22 14:00,22,28.6,28.6,28.55,28.55,2
20160401|2016-02-22 14:30,22,28.45,28.45,28.4,28.4,65
20160401|2016-02-23 02:00,23,28.65,29,28.65,28.95,38
20160401|2016-02-23 02:30,23,28.9,28.9,28.75,28.75,60
20160401|2016-02-23 03:00,23,28.7,28.7,28.6,28.65,45
20160401|2016-02-23 03:30,23,28.6,28.8,28.6,28.75,47
20160401|2016-02-23 04:00,23,28.65,28.8,28.65,28.8,16
20160401|2016-02-23 04:30,23,28.85,28.9,28.85,28.85,66
20160401|2016-02-23 05:00,23,28.8,28.8,28.75,28.75,10
20160401|2016-02-23 05:30,23,28.75,28.8,28.65,28.8,282
20160401|2016-02-23 07:00,23,28.7,28.8,28.7,28.75,62
20160401|2016-02-23 07:30,23,28.7,28.7,28.55,28.55,132
20160401|2016-02-23 08:00,23,28.6,28.65,28.55,28.55,55
20160401|2016-02-23 08:30,23,28.7,28.7,28.55,28.55,13
20160401|2016-02-23 09:00,23,28.55,28.75,28.55,28.75,28
20160401|2016-02-23 09:30,23,28.7,29.05,28.7,29,75
20160401|2016-02-23 10:00,23,29,29.1,28.95,28.95,330
20160401|2016-02-23 10:30,23,29,29.05,28.9,29,113
20160401|2016-02-23 11:00,23,29.05,29.05,29.05,29.05,5
20160401|2016-02-23 12:00,23,28.9,28.9,28.9,28.9,1
20160401|2016-02-23 12:30,23,29.05,29.1,29.05,29.1,28
20160401|2016-02-23 13:00,23,29,29,29,29,8
20160401|2016-02-23 14:30,23,29.15,29.15,29,29,37
20160401|2016-02-24 02:00,24,29.25,29.3,29.25,29.3,34
20160401|2016-02-24 02:30,24,29.4,29.55,29.3,29.3,127
20160401|2016-02-24 03:00,24,29.5,29.9,29.5,29.85,155
20160401|2016-02-24 03:30,24,29.9,29.95,29.85,29.85,96
20160401|2016-02-24 04:00,24,29.8,29.9,29.8,29.9,44
20160401|2016-02-24 04:30,24,29.8,30.05,29.8,30,100
20160401|2016-02-24 05:00,24,29.95,30,29.95,30,302
20160401|2016-02-24 05:30,24,30.05,30.1,30,30.1,250
20160401|2016-02-24 06:00,24,30.05,30.2,30,30.2,23
20160401|2016-02-24 06:30,24,30.15,30.15,30,30,145
20160401|2016-02-24 07:00,24,30.05,30.05,30.05,30.05,6
20160401|2016-02-24 07:30,24,30.05,30.1,30.05,30.1,22
20160401|2016-02-24 08:30,24,30.05,30.5,30.05,30.4,474
20160401|2016-02-24 09:00,24,30.5,30.5,30.35,30.5,348
20160401|2016-02-24 09:30,24,30.45,30.55,30.25,30.35,190
20160401|2016-02-24 10:00,24,30.3,30.55,30.25,30.35,341
20160401|2016-02-24 10:30,24,30.3,30.3,30,30.1,55
20160401|2016-02-24 11:00,24,30,30.1,29.8,30.1,19
20160401|2016-02-24 11:30,24,30.1,30.15,30.05,30.05,25
20160401|2016-02-24 12:00,24,29.95,29.95,29.9,29.9,21
20160401|2016-02-24 12:30,24,30,30,30,30,4
20160401|2016-02-24 13:00,24,29.7,29.7,29.6,29.6,16
20160401|2016-02-24 13:30,24,29.6,29.6,29.6,29.6,4
20160401|2016-02-24 14:00,24,29.45,29.45,29.35,29.35,25
20160401|2016-02-24 14:30,24,29.25,29.3,29.25,29.25,11
20160401|2016-02-25 02:00,25,29.6,29.9,29.5,29.85,354
20160401|2016-02-25 02:30,25,29.8,30.05,29.75,30.05,111
20160401|2016-02-25 03:00,25,30.05,30.05,29.65,29.65,280
20160401|2016-02-25 03:30,25,29.7,29.9,29.7,29.75,261
20160401|2016-02-25 04:00,25,29.75,29.75,29.7,29.7,6
20160401|2016-02-25 04:30,25,29.75,29.85,29.7,29.75,1087
20160401|2016-02-25 05:00,25,29.8,29.8,29.75,29.75,20
20160401|2016-02-25 05:30,25,29.7,29.7,29.6,29.6,12
20160401|2016-02-25 06:00,25,29.55,29.55,29.45,29.5,145
20160401|2016-02-25 06:30,25,29.55,29.55,29.55,29.55,8
20160401|2016-02-25 07:00,25,29.65,29.65,29.65,29.65,6
20160401|2016-02-25 07:30,25,29.5,29.75,29.5,29.55,1208
20160401|2016-02-25 08:00,25,29.5,29.6,29.4,29.55,138
20160401|2016-02-25 08:30,25,29.55,29.75,29.55,29.65,167
20160401|2016-02-25 09:00,25,29.8,29.85,29.7,29.7,252
20160401|2016-02-25 09:30,25,29.7,29.8,29.6,29.8,128
20160401|2016-02-25 10:00,25,29.8,29.9,29.6,29.75,562
20160401|2016-02-25 10:30,25,29.65,29.75,29.65,29.75,185
20160401|2016-02-25 11:00,25,29.75,29.75,29.75,29.75,14
20160401|2016-02-25 11:30,25,29.7,29.7,29.7,29.7,2
20160401|2016-02-25 12:00,25,29.7,29.7,29.7,29.7,16
20160401|2016-02-25 12:30,25,29.5,29.5,29.5,29.5,5
20160401|2016-02-25 14:00,25,29.5,29.5,29.45,29.5,25
20160401|2016-02-25 14:30,25,29.35,29.35,29.25,29.25,32
20160401|2016-02-26 02:00,26,28.75,28.9,28.7,28.75,304
20160401|2016-02-26 02:30,26,28.65,28.65,28.6,28.65,56
20160401|2016-02-26 03:00,26,28.7,28.7,28.6,28.6,240
20160401|2016-02-26 03:30,26,28.6,28.6,28.5,28.55,81
20160401|2016-02-26 04:00,26,28.55,28.55,28.55,28.55,7
20160401|2016-02-26 04:30,26,28.6,28.6,28.6,28.6,18
20160401|2016-02-26 05:00,26,28.7,28.8,28.7,28.75,10
20160401|2016-02-26 05:30,26,28.75,28.9,28.75,28.9,58
20160401|2016-02-26 06:00,26,28.95,29.1,28.95,29.05,11
20160401|2016-02-26 06:30,26,29.05,29.15,29.05,29.1,33
20160401|2016-02-26 07:00,26,29.1,29.1,29,29,44
20160401|2016-02-26 07:30,26,28.85,28.85,28.65,28.7,94
20160401|2016-02-26 08:00,26,28.7,28.75,28.65,28.75,51
20160401|2016-02-26 08:30,26,28.75,28.95,28.75,28.9,303
20160401|2016-02-26 09:00,26,29,29,28.9,29,69
20160401|2016-02-26 09:30,26,28.9,28.9,28.65,28.75,106
20160401|2016-02-26 10:00,26,28.7,28.85,28.6,28.75,408
20160401|2016-02-26 10:30,26,28.8,29,28.8,28.9,182
20160401|2016-02-26 11:00,26,28.9,29.05,28.9,28.95,63
20160401|2016-02-26 12:30,26,29,29.05,29,29.05,10
20160401|2016-02-26 13:00,26,29.15,29.15,29.1,29.1,113
20160401|2016-02-26 13:30,26,29.15,29.25,29.15,29.2,31
20160401|2016-02-29 02:00,29,29.55,29.55,29.2,29.45,146
20160401|2016-02-29 02:30,29,29.5,29.7,29.4,29.7,120
20160401|2016-02-29 03:00,29,29.65,29.7,29.55,29.7,183
20160401|2016-02-29 03:30,29,29.7,29.7,29.55,29.55,107
20160401|2016-02-29 04:00,29,29.55,29.55,29.15,29.2,47
20160401|2016-02-29 04:30,29,29.35,29.35,29.3,29.35,9
20160401|2016-02-29 05:00,29,29.4,29.4,29.4,29.4,9
20160401|2016-02-29 05:30,29,29.25,29.25,29.1,29.1,22
20160401|2016-02-29 06:00,29,29.1,29.2,29.1,29.15,15
20160401|2016-02-29 06:30,29,29.1,29.1,29.05,29.1,8
20160401|2016-02-29 07:00,29,29.15,29.15,29.1,29.1,26
20160401|2016-02-29 07:30,29,29.1,29.1,28.95,29,55
20160401|2016-02-29 08:00,29,29.05,29.05,29,29.05,7
20160401|2016-02-29 08:30,29,29.05,29.3,29.05,29.1,79
20160401|2016-02-29 09:00,29,29.15,29.2,29.05,29.1,52
20160401|2016-02-29 09:30,29,29.05,29.2,28.95,28.95,174
20160401|2016-02-29 10:00,29,28.95,29.05,28.75,29,530
20160401|2016-02-29 10:30,29,29,29,28.75,28.75,232
20160401|2016-02-29 11:00,29,28.8,28.8,28.8,28.8,3
20160401|2016-02-29 11:30,29,28.9,28.9,28.9,28.9,7
20160401|2016-02-29 12:00,29,28.9,28.95,28.9,28.95,2
20160401|2016-02-29 13:00,29,28.95,29.05,28.95,29.05,38
20160401|2016-02-29 13:30,29,29.1,29.15,29.1,29.15,3
20160401|2016-02-29 14:00,29,29.35,29.4,29.25,29.25,24
20160401|2016-02-29 14:30,29,29.2,29.25,29.2,29.25,13
20160401|2016-03-01 02:00,1,28.9,29.05,28.6,28.65,370
20160401|2016-03-01 02:30,1,28.65,28.65,28.4,28.65,129
20160401|2016-03-01 03:00,1,28.7,28.8,28.5,28.5,217
20160401|2016-03-01 03:30,1,28.55,28.55,28.5,28.5,13
20160401|2016-03-01 04:00,1,28.55,28.55,28.4,28.4,23
20160401|2016-03-01 04:30,1,28.35,28.4,28.35,28.4,55
20160401|2016-03-01 05:00,1,28.45,28.5,28.45,28.45,173
20160401|2016-03-01 05:30,1,28.45,28.5,28.35,28.45,370
20160401|2016-03-01 06:00,1,28.45,28.45,28.4,28.4,195
20160401|2016-03-01 06:30,1,28.45,28.45,28.4,28.45,23
20160401|2016-03-01 07:00,1,28.4,28.6,28.4,28.6,38
20160401|2016-03-01 07:30,1,28.6,28.6,28.55,28.55,33
20160401|2016-03-01 08:00,1,28.45,28.55,28.45,28.55,36
20160401|2016-03-01 08:30,1,28.5,28.7,28.45,28.5,115
20160401|2016-03-01 09:00,1,28.45,28.45,28.25,28.25,397
20160401|2016-03-01 09:30,1,28.25,28.4,28.2,28.3,301
20160401|2016-03-01 10:00,1,28.3,28.3,28,28.1,744
20160401|2016-03-01 10:30,1,28.1,28.1,28.05,28.1,310
20160401|2016-03-01 11:00,1,28.05,28.05,28.05,28.05,5
20160401|2016-03-01 11:30,1,27.95,27.95,27.95,27.95,21
20160401|2016-03-01 12:30,1,27.9,27.9,27.9,27.9,14
20160401|2016-03-01 14:00,1,27.7,27.7,27.65,27.65,12
20160401|2016-03-01 14:30,1,27.7,27.7,27.7,27.7,3
20160401|2016-03-02 02:00,2,27.55,27.65,27.55,27.55,310
20160401|2016-03-02 02:30,2,27.55,27.55,27.35,27.35,58
20160401|2016-03-02 03:00,2,27.35,27.6,27.35,27.6,308
20160401|2016-03-02 03:30,2,27.6,27.7,27.6,27.7,223
20160401|2016-03-02 04:00,2,27.65,27.65,27.6,27.65,203
20160401|2016-03-02 04:30,2,27.6,27.6,27.6,27.6,40
20160401|2016-03-02 05:00,2,27.65,27.65,27.6,27.65,156
20160401|2016-03-02 06:00,2,27.65,27.65,27.65,27.65,6
20160401|2016-03-02 06:30,2,27.55,27.55,27.55,27.55,4
20160401|2016-03-02 07:00,2,27.55,27.6,27.5,27.6,108
20160401|2016-03-02 07:30,2,27.6,27.6,27.55,27.55,173
20160401|2016-03-02 08:00,2,27.5,27.6,27.5,27.6,43
20160401|2016-03-02 08:30,2,27.6,27.75,27.5,27.7,373
20160401|2016-03-02 09:00,2,27.7,27.7,27.5,27.55,160
20160401|2016-03-02 09:30,2,27.6,27.7,27.45,27.45,659
20160401|2016-03-02 10:00,2,27.4,27.5,27.35,27.5,215
20160401|2016-03-02 10:30,2,27.45,27.6,27.4,27.6,248
20160401|2016-03-02 11:00,2,27.55,27.55,27.5,27.55,23
20160401|2016-03-02 11:30,2,27.55,27.55,27.4,27.5,76
20160401|2016-03-02 12:00,2,27.4,27.4,27.4,27.4,116
20160401|2016-03-02 13:00,2,27.4,27.45,27.4,27.4,79
20160401|2016-03-02 13:30,2,27.4,27.4,27.4,27.4,12
20160401|2016-03-02 14:00,2,27.4,27.4,27.4,27.4,3
20160401|2016-03-03 02:00,3,27.15,27.3,27.15,27.25,55
20160401|2016-03-03 02:30,3,27.3,27.3,27.15,27.25,267
20160401|2016-03-03 03:00,3,27.2,27.2,27.1,27.1,45
20160401|2016-03-03 03:30,3,27.05,27.15,27.05,27.15,129
20160401|2016-03-03 04:00,3,27.15,27.15,27.05,27.05,168
20160401|2016-03-03 04:30,3,27.05,27.05,27,27,101
20160401|2016-03-03 05:00,3,27,27,26.95,27,275
20160401|2016-03-03 05:30,3,27,27.05,27,27.05,3
20160401|2016-03-03 06:00,3,27.05,27.1,27,27.1,115
20160401|2016-03-03 06:30,3,27.1,27.15,27.1,27.15,35
20160401|2016-03-03 07:00,3,27.05,27.2,27.05,27.2,32
20160401|2016-03-03 07:30,3,27.2,27.2,27.05,27.05,9
20160401|2016-03-03 08:00,3,27.05,27.05,26.95,27,133
20160401|2016-03-03 08:30,3,27,27.15,27,27.15,609
20160401|2016-03-03 09:00,3,27.15,27.2,27,27.05,204
20160401|2016-03-03 09:30,3,27,27,26.85,26.95,274
20160401|2016-03-03 10:00,3,26.9,27.05,26.8,26.95,696
20160401|2016-03-03 10:30,3,27,27.05,26.9,26.9,186
20160401|2016-03-03 11:00,3,26.85,27,26.85,27,23
20160401|2016-03-03 11:30,3,26.95,26.95,26.9,26.9,7
20160401|2016-03-03 12:00,3,26.85,26.85,26.85,26.85,45
20160401|2016-03-03 12:30,3,26.7,26.7,26.7,26.7,6
20160401|2016-03-03 13:00,3,26.7,26.75,26.65,26.65,18
20160401|2016-03-03 13:30,3,26.6,26.6,26.6,26.6,31
20160401|2016-03-03 14:00,3,26.65,26.65,26.65,26.65,18
20160401|2016-03-04 02:00,4,26.65,26.7,26.45,26.7,85
20160401|2016-03-04 02:30,4,26.7,26.7,26.45,26.45,69
20160401|2016-03-04 03:00,4,26.55,26.55,26.45,26.5,83
20160401|2016-03-04 03:30,4,26.45,26.55,26.4,26.55,94
20160401|2016-03-04 04:00,4,26.55,26.55,26.4,26.5,39
20160401|2016-03-04 04:30,4,26.45,26.45,26.45,26.45,2
20160401|2016-03-04 05:00,4,26.35,26.4,26.3,26.4,146
20160401|2016-03-04 05:30,4,26.4,26.45,26.4,26.4,647
20160401|2016-03-04 06:00,4,26.4,26.4,26.4,26.4,75
20160401|2016-03-04 06:30,4,26.4,26.4,26.35,26.35,66
20160401|2016-03-04 07:00,4,26.45,26.55,26.45,26.55,73
20160401|2016-03-04 07:30,4,26.5,26.5,26.2,26.4,260
20160401|2016-03-04 08:00,4,26.5,26.55,26.3,26.35,61
20160401|2016-03-04 08:30,4,26.35,26.65,26.35,26.65,125
20160401|2016-03-04 09:00,4,26.65,26.65,26.5,26.55,24
20160401|2016-03-04 09:30,4,26.4,26.45,26.15,26.2,541
20160401|2016-03-04 10:00,4,26.15,26.25,26.1,26.15,1155
20160401|2016-03-04 10:30,4,26.1,26.1,26,26,287
20160401|2016-03-04 11:00,4,26.05,26.05,26.05,26.05,30
20160401|2016-03-04 11:30,4,26.25,26.4,26.2,26.4,93
20160401|2016-03-04 12:00,4,26.45,26.45,26.4,26.4,8
20160401|2016-03-04 12:30,4,26.4,26.4,26.35,26.35,10
20160401|2016-03-04 13:00,4,26.25,26.4,26.25,26.4,34
20160401|2016-03-04 13:30,4,26.65,26.65,26.65,26.65,12
20160401|2016-03-04 14:00,4,26.65,26.7,26.5,26.5,22
20160401|2016-03-04 14:30,4,26.55,26.55,26.55,26.55,1
20160401|2016-03-07 02:00,7,26.9,26.9,26.45,26.45,777
20160401|2016-03-07 02:30,7,26.45,26.65,26.45,26.45,144
20160401|2016-03-07 03:00,7,26.45,26.45,26.45,26.45,45
20160401|2016-03-07 03:30,7,26.4,26.6,26.4,26.6,105
20160401|2016-03-07 04:00,7,26.6,26.85,26.6,26.75,122
20160401|2016-03-07 04:30,7,26.75,26.85,26.75,26.85,62
20160401|2016-03-07 05:30,7,26.85,26.85,26.85,26.85,7
20160401|2016-03-07 06:00,7,26.8,26.8,26.65,26.65,333
20160401|2016-03-07 06:30,7,26.65,26.65,26.65,26.65,30
20160401|2016-03-07 07:00,7,26.65,26.7,26.65,26.7,37
20160401|2016-03-07 07:30,7,26.8,26.85,26.8,26.85,116
20160401|2016-03-07 08:00,7,26.8,26.85,26.8,26.8,98
20160401|2016-03-07 08:30,7,26.8,26.85,26.7,26.85,243
20160401|2016-03-07 09:00,7,26.9,27,26.75,26.8,1298
20160401|2016-03-07 09:30,7,26.85,26.85,26.7,26.8,272
20160401|2016-03-07 10:00,7,26.8,27.1,26.8,27,3226
20160401|2016-03-07 10:30,7,27,27,26.85,26.85,50
20160401|2016-03-07 11:30,7,26.85,26.85,26.8,26.8,34
20160401|2016-03-07 12:00,7,26.75,26.8,26.75,26.8,34
20160401|2016-03-07 12:30,7,26.9,26.9,26.9,26.9,40
20160401|2016-03-07 13:00,7,26.9,26.95,26.9,26.95,64
20160401|2016-03-07 13:30,7,27.1,27.1,26.95,26.95,190
20160401|2016-03-07 14:00,7,27,27.15,27,27,43
20160401|2016-03-07 14:30,7,26.8,26.95,26.8,26.9,18
20160401|2016-03-08 02:00,8,27.75,27.85,27.45,27.65,281
20160401|2016-03-08 02:30,8,27.7,27.7,27.5,27.65,148
20160401|2016-03-08 03:00,8,27.75,27.75,27.55,27.55,160
20160401|2016-03-08 03:30,8,27.5,27.6,27.45,27.6,533
20160401|2016-03-08 04:00,8,27.6,27.75,27.6,27.6,267
20160401|2016-03-08 04:30,8,27.55,27.6,27.5,27.55,716
20160401|2016-03-08 05:00,8,27.6,27.6,27.45,27.6,100
20160401|2016-03-08 05:30,8,27.6,27.65,27.55,27.55,110
20160401|2016-03-08 06:00,8,27.5,27.5,27.1,27.4,622
20160401|2016-03-08 06:30,8,27.35,27.35,27.25,27.25,54
20160401|2016-03-08 07:00,8,27.3,27.3,27.3,27.3,123
20160401|2016-03-08 07:30,8,27.3,27.3,27.15,27.2,203
20160401|2016-03-08 08:00,8,27.25,27.35,27.2,27.25,269
20160401|2016-03-08 08:30,8,27.35,27.4,27.3,27.4,127
20160401|2016-03-08 09:00,8,27.35,27.5,27.35,27.5,108
20160401|2016-03-08 09:30,8,27.5,27.7,27.5,27.6,273
20160401|2016-03-08 10:00,8,27.6,27.6,27.35,27.55,641
20160401|2016-03-08 10:30,8,27.5,27.65,27.45,27.55,527
20160401|2016-03-08 11:00,8,27.55,27.65,27.4,27.45,94
20160401|2016-03-08 11:30,8,27.5,27.65,27.5,27.65,85
20160401|2016-03-08 12:00,8,27.6,27.6,27.6,27.6,6
20160401|2016-03-08 14:00,8,27.65,27.75,27.65,27.75,44
20160401|2016-03-08 14:30,8,27.7,27.8,27.7,27.8,44
20160401|2016-03-09 02:00,9,27.7,27.7,27.5,27.5,27
20160401|2016-03-09 02:30,9,27.45,27.45,27.3,27.45,868
20160401|2016-03-09 03:00,9,27.4,27.4,27.15,27.2,495
20160401|2016-03-09 03:30,9,27.15,27.2,27.05,27.1,400
20160401|2016-03-09 04:00,9,27.1,27.15,27.1,27.1,922
20160401|2016-03-09 04:30,9,27.1,27.1,27.1,27.1,80
20160401|2016-03-09 05:00,9,27.05,27.05,26.85,26.9,97
20160401|2016-03-09 05:30,9,26.9,26.9,26.85,26.85,49
20160401|2016-03-09 06:00,9,26.8,26.9,26.8,26.85,119
20160401|2016-03-09 06:30,9,26.9,26.95,26.9,26.95,248
20160401|2016-03-09 07:00,9,26.95,26.95,26.9,26.9,169
20160401|2016-03-09 07:30,9,26.95,27,26.95,26.95,233
20160401|2016-03-09 08:00,9,26.95,27,26.95,26.95,5
20160401|2016-03-09 08:30,9,27,27.2,27,27.1,160
20160401|2016-03-09 09:00,9,27.1,27.5,27.1,27.5,947
20160401|2016-03-09 09:30,9,27.5,27.7,27.3,27.65,1045
20160401|2016-03-09 10:00,9,27.65,27.8,27.4,27.4,4568
20160401|2016-03-09 10:30,9,27.35,27.4,27.35,27.35,137
20160401|2016-03-09 11:00,9,27.45,27.45,27.4,27.4,66
20160401|2016-03-09 11:30,9,27.45,27.45,27.45,27.45,32
20160401|2016-03-09 12:30,9,27.5,27.5,27.5,27.5,1
20160401|2016-03-09 13:00,9,27.35,27.4,27.35,27.4,12
20160401|2016-03-09 13:30,9,27.3,27.3,27.3,27.3,20
20160401|2016-03-09 14:00,9,27.5,27.5,27.5,27.5,7
20160401|2016-03-10 02:00,10,27.35,27.45,27.1,27.1,157
20160401|2016-03-10 02:30,10,27.15,27.45,27.15,27.4,234
20160401|2016-03-10 03:00,10,27.3,27.45,27.3,27.3,116
20160401|2016-03-10 03:30,10,27.3,27.55,27.3,27.55,856
20160401|2016-03-10 04:00,10,27.45,27.45,27.35,27.4,173
20160401|2016-03-10 04:30,10,27.45,27.45,27.35,27.45,129
20160401|2016-03-10 05:00,10,27.45,27.5,27.35,27.5,922
20160401|2016-03-10 05:30,10,27.5,27.5,27.5,27.5,1197
20160401|2016-03-10 06:00,10,27.5,27.5,27.45,27.45,4294
20160401|2016-03-10 06:30,10,27.45,27.45,25.85,25.95,1436
20160401|2016-03-10 07:00,10,26,26.15,25.95,26,663
20160401|2016-03-10 07:30,10,26,26.4,25.95,26.4,1165
20160401|2016-03-10 08:00,10,26.35,27.05,26.3,26.8,700
20160401|2016-03-10 08:30,10,26.85,26.95,26.45,26.5,294
20160401|2016-03-10 09:00,10,26.5,26.95,26.5,26.95,311
20160401|2016-03-10 09:30,10,27,27.9,27,27.9,1708
20160401|2016-03-10 10:00,10,27.85,28.3,27.75,28.15,1307
20160401|2016-03-10 10:30,10,28.15,28.25,27.95,27.95,584
20160401|2016-03-10 11:00,10,27.85,28.1,27.8,28.1,248
20160401|2016-03-10 11:30,10,28.25,28.55,28.25,28.35,142
20160401|2016-03-10 12:00,10,28.35,28.65,28.35,28.5,35
20160401|2016-03-10 12:30,10,28.3,28.6,28.3,28.55,148
20160401|2016-03-10 13:00,10,28.55,28.6,28.55,28.6,25
20160401|2016-03-10 13:30,10,28,28,28,28,19
20160401|2016-03-10 14:00,10,27.95,27.95,27.75,27.75,25
20160401|2016-03-10 14:30,10,27.75,27.8,27.75,27.75,14
20160401|2016-03-11 02:00,11,27,27.1,26.8,27,757
20160401|2016-03-11 02:30,11,27.15,27.2,27.05,27.15,934
20160401|2016-03-11 03:00,11,27.05,27.15,27,27,120
20160401|2016-03-11 03:30,11,27.1,27.1,26.9,26.9,129
20160401|2016-03-11 04:00,11,26.85,26.9,26.65,26.7,1337
20160401|2016-03-11 04:30,11,26.7,26.7,26.6,26.6,487
20160401|2016-03-11 05:00,11,26.65,26.65,26.65,26.65,9
20160401|2016-03-11 05:30,11,26.65,26.75,26.65,26.75,137
20160401|2016-03-11 06:00,11,26.75,26.75,26.65,26.65,149
20160401|2016-03-11 06:30,11,26.65,26.65,26.55,26.6,36
20160401|2016-03-11 07:00,11,26.6,26.6,26.4,26.5,365
20160401|2016-03-11 07:30,11,26.5,26.65,26.5,26.5,434
20160401|2016-03-11 08:00,11,26.5,26.5,26.4,26.5,410
20160401|2016-03-11 08:30,11,26.5,26.6,26.5,26.5,175
20160401|2016-03-11 09:00,11,26.5,26.8,26.5,26.8,1026
20160401|2016-03-11 09:30,11,26.75,26.75,26.3,26.3,2360
20160401|2016-03-11 10:00,11,26.3,26.3,26.2,26.3,4348
20160401|2016-03-11 10:30,11,26.3,26.4,26.3,26.35,529
20160401|2016-03-11 11:00,11,26.4,26.4,26.4,26.4,12
20160401|2016-03-11 11:30,11,26.3,26.35,26.3,26.35,133
20160401|2016-03-11 12:00,11,26.45,26.45,26.45,26.45,7
20160401|2016-03-11 13:00,11,26.3,26.3,26.3,26.3,13
20160401|2016-03-11 14:00,11,26.2,26.2,26.2,26.2,10
20160401|2016-03-11 14:30,11,26.2,26.2,26.2,26.2,1
20160401|2016-03-14 03:00,14,26.15,26.35,25.75,25.8,284
20160401|2016-03-14 03:30,14,25.8,25.9,25.75,25.9,588
20160401|2016-03-14 04:00,14,25.85,26.05,25.85,25.9,492
20160401|2016-03-14 04:30,14,25.9,26.15,25.7,26.05,818
20160401|2016-03-14 05:00,14,26,26.05,25.9,25.9,674
20160401|2016-03-14 05:30,14,25.85,25.85,25.65,25.7,1027
20160401|2016-03-14 06:00,14,25.75,25.8,25.7,25.75,189
20160401|2016-03-14 06:30,14,25.75,25.8,25.75,25.75,48
20160401|2016-03-14 07:00,14,25.75,25.8,25.75,25.75,55
20160401|2016-03-14 07:30,14,25.7,25.85,25.7,25.85,214
20160401|2016-03-14 08:00,14,25.85,25.9,25.75,25.75,487
20160401|2016-03-14 08:30,14,25.8,25.95,25.75,25.95,572
20160401|2016-03-14 09:00,14,26,26,25.8,25.85,164
20160401|2016-03-14 09:30,14,25.75,25.8,25.65,25.75,458
20160401|2016-03-14 10:00,14,25.7,25.75,25.55,25.6,640
20160401|2016-03-14 10:30,14,25.65,25.65,25.45,25.55,1629
20160401|2016-03-14 11:00,14,25.5,25.65,25.45,25.55,2081
20160401|2016-03-14 11:30,14,25.5,25.5,25.4,25.4,305
20160401|2016-03-14 12:00,14,25.4,25.45,25.4,25.4,109
20160401|2016-03-14 12:30,14,25.4,25.4,25.3,25.35,46
20160401|2016-03-14 13:00,14,25.3,25.35,25.3,25.35,12
20160401|2016-03-14 13:30,14,25.25,25.25,25.2,25.2,14
20160401|2016-03-14 14:00,14,25.2,25.2,25.2,25.2,8
20160401|2016-03-14 14:30,14,25.2,25.25,25.15,25.25,21
20160401|2016-03-14 15:00,14,25.2,25.25,25.2,25.25,15
20160401|2016-03-15 03:00,15,25.4,25.8,25.4,25.8,148
20160401|2016-03-15 03:30,15,25.75,25.9,25.5,25.55,942
20160401|2016-03-15 04:00,15,25.6,25.7,25.45,25.55,892
20160401|2016-03-15 04:30,15,25.55,25.65,25.55,25.65,523
20160401|2016-03-15 05:00,15,25.55,25.8,25.55,25.8,152
20160401|2016-03-15 05:30,15,25.8,25.9,25.7,25.85,478
20160401|2016-03-15 06:00,15,25.8,25.85,25.75,25.75,111
20160401|2016-03-15 06:30,15,25.75,25.85,25.7,25.85,96
20160401|2016-03-15 07:00,15,25.85,25.9,25.8,25.9,153
20160401|2016-03-15 07:30,15,25.9,26.05,25.85,25.85,142
20160401|2016-03-15 08:00,15,25.85,25.95,25.75,25.9,360
20160401|2016-03-15 08:30,15,25.95,26.05,25.7,25.75,1237
20160401|2016-03-15 09:00,15,25.75,25.9,25.7,25.75,1014
20160401|2016-03-15 09:30,15,25.75,25.75,25.65,25.7,1323
20160401|2016-03-15 10:00,15,25.7,25.7,25.55,25.6,757
20160401|2016-03-15 10:30,15,25.55,25.6,25.5,25.55,1373
20160401|2016-03-15 11:00,15,25.6,25.6,25.45,25.55,3293
20160401|2016-03-15 11:30,15,25.55,25.55,25.45,25.45,1289
20160401|2016-03-15 12:00,15,25.45,25.45,25.35,25.4,341
20160401|2016-03-15 12:30,15,25.35,25.5,25.35,25.4,145
20160401|2016-03-15 13:00,15,25.4,25.4,25.25,25.3,97
20160401|2016-03-15 13:30,15,25.45,25.5,25.45,25.5,41
20160401|2016-03-15 14:00,15,25.5,25.5,25.45,25.45,17
20160401|2016-03-15 14:30,15,25.45,25.45,25.4,25.4,22
20160401|2016-03-15 15:00,15,25.45,25.5,25.45,25.5,14
20160401|2016-03-15 15:30,15,25.25,25.25,25.25,25.25,1
20160401|2016-03-16 03:00,16,25.1,25.25,25.1,25.25,205
20160401|2016-03-16 03:30,16,25.2,25.4,25.2,25.2,143
20160401|2016-03-16 04:00,16,25.2,25.3,25.15,25.25,451
20160401|2016-03-16 04:30,16,25.15,25.2,25.05,25.2,729
20160401|2016-03-16 05:00,16,25.15,25.5,25.15,25.4,648
20160401|2016-03-16 05:30,16,25.4,25.5,25.3,25.5,350
20160401|2016-03-16 06:00,16,25.55,25.6,25.45,25.6,459
20160401|2016-03-16 06:30,16,25.6,25.9,25.55,25.85,907
20160401|2016-03-16 07:00,16,25.85,25.9,25.75,25.8,306
20160401|2016-03-16 07:30,16,25.85,26.05,25.75,26,366
20160401|2016-03-16 08:00,16,26.05,26.05,25.9,25.9,421
20160401|2016-03-16 08:30,16,25.9,25.95,25.7,25.9,1399
20160401|2016-03-16 09:00,16,25.85,25.85,25.7,25.75,252
20160401|2016-03-16 09:30,16,25.8,25.8,25.5,25.55,365
20160401|2016-03-16 10:00,16,25.55,25.6,25.45,25.45,366
20160401|2016-03-16 10:30,16,25.45,25.55,25.4,25.45,562
20160401|2016-03-16 11:00,16,25.4,25.75,25.4,25.5,4326
20160401|2016-03-16 11:30,16,25.55,25.85,25.55,25.85,465
20160401|2016-03-16 12:00,16,25.75,25.8,25.7,25.7,59
20160401|2016-03-16 12:30,16,25.8,25.8,25.7,25.7,58
20160401|2016-03-16 13:00,16,25.7,25.7,25.4,25.4,184
20160401|2016-03-16 13:30,16,25.3,25.4,25.25,25.25,48
20160401|2016-03-16 14:00,16,25.4,25.45,25.4,25.45,12
20160401|2016-03-16 14:30,16,25.35,25.35,25.2,25.3,47
20160401|2016-03-16 15:00,16,25.25,25.25,25.25,25.25,1
20160401|2016-03-17 03:00,17,25,25.2,24.8,24.9,725
20160401|2016-03-17 03:30,17,24.85,24.9,24.7,24.8,1601
20160401|2016-03-17 04:00,17,24.85,25.15,24.8,25.1,790
20160401|2016-03-17 04:30,17,25.1,25.9,25.1,25.75,1351
20160401|2016-03-17 05:00,17,25.75,26.15,25.7,26.15,973
20160401|2016-03-17 05:30,17,26.15,26.55,26.15,26.25,2288
20160401|2016-03-17 06:00,17,26.2,26.3,25.9,25.9,268
20160401|2016-03-17 06:30,17,25.9,26.25,25.85,26.25,300
20160401|2016-03-17 07:00,17,26.2,26.3,26,26.1,673
20160401|2016-03-17 07:30,17,26.05,26.15,25.9,26.1,381
20160401|2016-03-17 08:00,17,26.1,26.1,25.8,25.9,392
20160401|2016-03-17 08:30,17,25.85,26.05,25.8,26,723
20160401|2016-03-17 09:00,17,26,26.05,25.8,25.8,414
20160401|2016-03-17 09:30,17,25.8,25.8,25.5,25.5,273
20160401|2016-03-17 10:00,17,25.45,25.6,25.3,25.35,539
20160401|2016-03-17 10:30,17,25.35,25.45,25.3,25.3,499
20160401|2016-03-17 11:00,17,25.3,25.35,24.95,25,3158
20160401|2016-03-17 11:30,17,25,25.15,25,25,347
20160401|2016-03-17 12:00,17,25,25.15,25,25.15,119
20160401|2016-03-17 12:30,17,25.15,25.15,25,25,57
20160401|2016-03-17 13:00,17,25,25,25,25,7
20160401|2016-03-17 14:00,17,25.1,25.1,25.1,25.1,20
20160401|2016-03-17 14:30,17,25.1,25.15,25.1,25.15,15
20160401|2016-03-18 03:00,18,25.05,25.35,24.95,25,391
20160401|2016-03-18 03:30,18,25,25.05,24.7,24.85,1650
20160401|2016-03-18 04:00,18,24.8,24.8,24.55,24.55,1727
20160401|2016-03-18 04:30,18,24.6,24.8,24.6,24.8,1541
20160401|2016-03-18 05:00,18,24.8,24.8,24.45,24.5,1164
20160401|2016-03-18 05:30,18,24.5,24.65,24.3,24.4,905
20160401|2016-03-18 06:00,18,24.45,24.5,24.35,24.5,529
20160401|2016-03-18 06:30,18,24.5,24.55,24.45,24.5,297
20160401|2016-03-18 07:00,18,24.55,24.55,24.35,24.35,173
20160401|2016-03-18 07:30,18,24.4,24.4,24.3,24.35,283
20160401|2016-03-18 08:00,18,24.35,24.4,24.2,24.25,710
20160401|2016-03-18 08:30,18,24.2,24.3,24.15,24.2,741
20160401|2016-03-18 09:00,18,24.15,24.25,24,24.25,1752
20160401|2016-03-18 09:30,18,24.3,24.3,24.1,24.15,647
20160401|2016-03-18 10:00,18,24.15,24.15,24.05,24.15,646
20160401|2016-03-18 10:30,18,24.2,24.2,24.05,24.1,1117
20160401|2016-03-18 11:00,18,24.1,24.15,23.75,23.75,3267
20160401|2016-03-18 11:30,18,23.75,24.05,23.75,24,872
20160401|2016-03-18 12:00,18,24.05,24.2,24.05,24.2,65
20160401|2016-03-18 12:30,18,24.25,24.5,24.25,24.35,113
20160401|2016-03-18 13:30,18,24.35,24.4,24.35,24.4,75
20160401|2016-03-18 14:00,18,24.35,24.35,24.3,24.3,97
20160401|2016-03-18 14:30,18,24.15,24.25,24.15,24.25,34
20160401|2016-03-18 15:00,18,24.2,24.5,24.2,24.5,29
20160401|2016-03-21 03:00,21,24.55,24.9,24.05,24.3,302
20160401|2016-03-21 03:30,21,24.4,24.45,23.8,23.95,1275
20160401|2016-03-21 04:00,21,23.95,24,23.45,23.75,1210
20160401|2016-03-21 04:30,21,23.75,23.85,23.4,23.7,1728
20160401|2016-03-21 05:00,21,23.8,23.85,23.7,23.85,346
20160401|2016-03-21 05:30,21,23.85,23.85,23.7,23.85,177
20160401|2016-03-21 06:00,21,23.9,23.95,23.8,23.85,259
20160401|2016-03-21 06:30,21,23.85,23.95,23.8,23.85,209
20160401|2016-03-21 07:00,21,23.85,24.15,23.8,24.15,325
20160401|2016-03-21 07:30,21,24.15,24.25,24,24.15,554
20160401|2016-03-21 08:00,21,24.05,24.2,24.05,24.15,462
20160401|2016-03-21 08:30,21,24.15,24.2,23.85,24,391
20160401|2016-03-21 09:00,21,24,24.2,23.95,24.15,814
20160401|2016-03-21 09:30,21,24.2,24.3,24.1,24.2,917
20160401|2016-03-21 10:00,21,24.2,24.2,24,24.05,462
20160401|2016-03-21 10:30,21,24.05,24.35,23.95,24.35,1772
20160401|2016-03-21 11:00,21,24.35,24.55,24.35,24.45,6156
20160401|2016-03-21 11:30,21,24.45,24.5,24.4,24.4,756
20160401|2016-03-21 12:00,21,24.4,24.4,24.35,24.35,65
20160401|2016-03-21 12:30,21,24.35,24.4,24.35,24.35,138
20160401|2016-03-21 13:00,21,24.3,24.3,24.25,24.3,32
20160401|2016-03-21 13:30,21,24.25,24.25,24.25,24.25,19
20160401|2016-03-21 14:00,21,24.2,24.2,24.2,24.2,8
20160401|2016-03-21 14:30,21,24.25,24.25,24.25,24.25,6
20160401|2016-03-21 15:00,21,24.2,24.2,24.15,24.15,35
20160401|2016-03-22 03:00,22,24.5,25.2,24.25,25.2,1988
20160401|2016-03-22 03:30,22,25.2,25.3,24.95,24.95,1285
20160401|2016-03-22 04:00,22,24.95,25,24.75,24.85,1281
20160401|2016-03-22 04:30,22,24.95,25,24.6,24.7,463
20160401|2016-03-22 05:00,22,24.65,24.9,24.55,24.9,540
20160401|2016-03-22 05:30,22,24.8,24.8,24.6,24.6,259
20160401|2016-03-22 06:00,22,24.6,24.6,24.4,24.5,89
20160401|2016-03-22 06:30,22,24.55,24.75,24.5,24.75,110
20160401|2016-03-22 07:00,22,24.75,24.8,24.7,24.7,119
20160401|2016-03-22 07:30,22,24.7,24.7,24.6,24.6,55
20160401|2016-03-22 08:00,22,24.6,25.05,24.6,25,769
20160401|2016-03-22 08:30,22,24.95,25.1,24.85,24.85,438
20160401|2016-03-22 09:00,22,24.85,24.95,24.75,24.75,83
20160401|2016-03-22 09:30,22,24.7,24.85,24.55,24.65,436
20160401|2016-03-22 10:00,22,24.7,24.7,24.45,24.45,698
20160401|2016-03-22 10:30,22,24.5,24.65,24.5,24.6,304
20160401|2016-03-22 11:00,22,24.55,24.55,24.1,24.15,5960
20160401|2016-03-22 11:30,22,24.15,24.15,23.95,24,384
20160401|2016-03-22 12:00,22,24.1,24.1,24.05,24.05,33
20160401|2016-03-22 12:30,22,24.05,24.05,24.05,24.05,10
20160401|2016-03-22 14:00,22,24.15,24.2,24.15,24.2,30
20160401|2016-03-22 15:00,22,24.2,24.2,24.1,24.1,7
20160401|2016-03-23 03:00,23,24.05,24.05,23.65,23.7,261
20160401|2016-03-23 03:30,23,23.7,23.75,23.65,23.65,226
20160401|2016-03-23 04:00,23,23.65,23.7,23.6,23.65,212
20160401|2016-03-23 04:30,23,23.65,23.8,23.55,23.8,1041
20160401|2016-03-23 05:00,23,23.85,24.05,23.85,23.95,327
20160401|2016-03-23 05:30,23,23.85,23.9,23.85,23.9,95
20160401|2016-03-23 06:00,23,23.95,23.95,23.8,23.8,122
20160401|2016-03-23 06:30,23,23.85,23.85,23.75,23.75,21
20160401|2016-03-23 07:00,23,23.75,23.8,23.7,23.8,15
20160401|2016-03-23 07:30,23,23.8,23.8,23.75,23.75,42
20160401|2016-03-23 08:00,23,23.8,23.95,23.8,23.95,271
20160401|2016-03-23 08:30,23,24,24.45,24,24.35,668
20160401|2016-03-23 09:00,23,24.3,24.4,24.2,24.2,157
20160401|2016-03-23 09:30,23,24.25,24.35,24.05,24.35,243
20160401|2016-03-23 10:00,23,24.4,24.7,24.4,24.65,832
20160401|2016-03-23 10:30,23,24.7,24.95,24.65,24.65,2951
20160401|2016-03-23 11:00,23,24.6,24.65,24.25,24.3,3814
20160401|2016-03-23 11:30,23,24.3,24.4,24.2,24.4,160
20160401|2016-03-23 12:30,23,24.3,24.45,24.25,24.45,171
20160401|2016-03-23 13:00,23,24.3,24.3,24.3,24.3,2
20160401|2016-03-23 14:00,23,24.65,24.8,24.65,24.8,160
20160401|2016-03-23 14:30,23,24.6,24.6,24.6,24.6,1
20160401|2016-03-24 03:00,24,24.8,25.15,24.8,25.15,535
20160401|2016-03-24 03:30,24,25.1,25.6,25.1,25.25,1522
20160401|2016-03-24 04:00,24,25.25,25.6,25.25,25.5,689
20160401|2016-03-24 04:30,24,25.5,25.55,25.4,25.45,123
20160401|2016-03-24 05:00,24,25.5,25.75,25.45,25.65,617
20160401|2016-03-24 05:30,24,25.7,25.9,25.7,25.8,663
20160401|2016-03-24 06:00,24,25.85,25.9,25.7,25.8,666
20160401|2016-03-24 06:30,24,25.8,25.8,25.65,25.65,428
20160401|2016-03-24 07:00,24,25.6,25.65,25.55,25.65,50
20160401|2016-03-24 07:30,24,25.65,25.95,25.6,25.85,371
20160401|2016-03-24 08:00,24,25.85,25.95,25.85,25.95,218
20160401|2016-03-24 08:30,24,26,26.2,25.8,25.8,1539
20160401|2016-03-24 09:00,24,25.9,25.95,25.85,25.95,292
20160401|2016-03-24 09:30,24,25.9,25.9,25.55,25.55,521
20160401|2016-03-24 10:00,24,25.5,25.85,25.5,25.85,916
20160401|2016-03-24 10:30,24,25.9,26,25.85,25.95,1536
20160401|2016-03-24 11:00,24,25.95,26.05,25.55,25.9,2602
20160401|2016-03-24 11:30,24,25.9,25.9,25.7,25.7,707
20160401|2016-03-24 12:00,24,25.7,25.75,25.65,25.75,81
20160401|2016-03-24 12:30,24,25.7,25.75,25.65,25.65,22
20160401|2016-03-24 13:00,24,25.7,25.7,25.7,25.7,10
20160401|2016-03-24 13:30,24,25.6,25.6,25.5,25.5,89
20160401|2016-03-24 14:00,24,25.45,25.45,25.45,25.45,29
20160401|2016-03-24 14:30,24,25.45,25.45,25.4,25.4,65
20160401|2016-03-24 15:00,24,25.3,25.3,25.1,25.1,80
20160401|2016-03-29 02:00,29,24.9,24.95,24.75,24.85,660
20160401|2016-03-29 02:30,29,24.8,24.95,24.75,24.85,336
20160401|2016-03-29 03:00,29,25,25.15,24.9,25,194
20160401|2016-03-29 03:30,29,24.95,25,24.8,24.85,220
20160401|2016-03-29 04:00,29,25,25.2,25,25.2,84
20160401|2016-03-29 04:30,29,25.25,25.45,25.2,25.4,388
20160401|2016-03-29 05:00,29,25.4,25.5,25.15,25.15,110
20160401|2016-03-29 05:30,29,25.2,25.2,25.05,25.2,235
20160401|2016-03-29 06:00,29,25.25,25.4,25.25,25.35,34
20160401|2016-03-29 06:30,29,25.3,25.3,25.1,25.15,84
20160401|2016-03-29 07:00,29,25.2,25.25,25.15,25.2,35
20160401|2016-03-29 07:30,29,25.2,25.3,25.2,25.3,55
20160401|2016-03-29 08:00,29,25.35,25.4,25.25,25.35,136
20160401|2016-03-29 08:30,29,25.4,25.5,25.25,25.3,107
20160401|2016-03-29 09:00,29,25.3,25.3,25.1,25.15,156
20160401|2016-03-29 09:30,29,25.25,25.35,25.15,25.3,444
20160401|2016-03-29 10:00,29,25.25,25.3,25.15,25.2,1495
20160401|2016-03-29 10:30,29,25.2,25.3,25.15,25.3,337
20160401|2016-03-29 11:00,29,25.25,25.3,25.05,25.05,159
20160401|2016-03-29 11:30,29,25,25.05,24.95,25.05,33
20160401|2016-03-29 12:00,29,24.95,25,24.9,24.95,81
20160401|2016-03-29 12:30,29,24.95,25,24.75,24.75,134
20160401|2016-03-29 13:00,29,24.9,24.9,24.75,24.75,51
20160401|2016-03-29 13:30,29,24.7,24.7,24.6,24.6,49
20160401|2016-03-29 14:00,29,24.55,24.55,24.45,24.45,13
20160401|2016-03-29 14:30,29,24.5,24.5,24.45,24.45,88
20160401|2016-03-30 02:00,30,24.15,24.25,24.05,24.05,819
20160401|2016-03-30 02:30,30,24.1,24.1,23.95,24,242
20160401|2016-03-30 03:00,30,23.95,24.05,23.85,23.95,1244
20160401|2016-03-30 03:30,30,23.95,24.05,23.95,23.95,962
20160401|2016-03-30 04:00,30,23.9,23.95,23.85,23.9,494
20160401|2016-03-30 04:30,30,23.95,24.05,23.75,23.75,665
20160401|2016-03-30 05:00,30,23.8,23.8,23.7,23.7,998
20160401|2016-03-30 05:30,30,23.65,23.8,23.65,23.8,135
20160401|2016-03-30 06:00,30,23.8,23.8,23.75,23.8,51
20160401|2016-03-30 06:30,30,23.8,23.8,23.7,23.8,151
20160401|2016-03-30 07:00,30,23.8,23.85,23.7,23.8,1217
20160401|2016-03-30 07:30,30,23.8,23.85,23.7,23.75,352
20160401|2016-03-30 08:00,30,23.7,23.75,23.65,23.65,322
20160401|2016-03-30 08:30,30,23.7,23.75,23.65,23.75,1651
20160401|2016-03-30 09:00,30,23.7,23.8,23.65,23.65,808
20160401|2016-03-30 09:30,30,23.65,23.65,23.6,23.6,2045
20160401|2016-03-30 10:00,30,23.6,23.6,23.45,23.55,4268
20160401|2016-03-30 10:30,30,23.55,23.75,23.55,23.6,946
20160401|2016-03-30 11:00,30,23.65,23.65,23.65,23.65,166
20160401|2016-03-30 11:30,30,23.7,23.7,23.7,23.7,49
20160401|2016-03-30 12:00,30,23.85,23.9,23.85,23.9,41
20160401|2016-03-30 13:00,30,23.75,23.75,23.7,23.7,3
20160401|2016-03-30 13:30,30,23.6,23.6,23.6,23.6,5
20160401|2016-03-30 14:00,30,23.65,23.65,23.55,23.55,25
20160401|2016-03-30 14:30,30,23.6,23.6,23.55,23.55,3
20160401|2016-03-31 02:00,31,23.7,23.95,23.7,23.85,426
20160401|2016-03-31 02:30,31,23.85,24.2,23.85,24.1,509
20160401|2016-03-31 03:00,31,24.15,24.3,23.85,23.95,1375
20160401|2016-03-31 03:30,31,23.95,24.05,23.85,24,418
20160401|2016-03-31 04:00,31,23.95,24.15,23.95,24.1,336
20160401|2016-03-31 04:30,31,24.05,24.15,24.05,24.05,122
20160401|2016-03-31 05:00,31,24.15,24.2,24.05,24.15,194
20160401|2016-03-31 05:30,31,24.2,24.3,24.1,24.1,205
20160401|2016-03-31 06:00,31,24.15,24.2,24.05,24.2,274
20160401|2016-03-31 06:30,31,24.15,24.2,24.05,24.15,287
20160401|2016-03-31 07:00,31,24.15,24.3,24.1,24.25,805
20160401|2016-03-31 07:30,31,24.25,24.45,24.2,24.45,507
20160401|2016-03-31 08:00,31,24.4,24.45,24.3,24.35,121
20160401|2016-03-31 08:30,31,24.3,24.35,24.1,24.2,188
20160401|2016-03-31 09:00,31,24.2,24.35,24.1,24.35,352
20160401|2016-03-31 09:30,31,24.35,24.5,24.3,24.5,990
20160401|2016-03-31 10:00,31,24.5,24.55,24.25,24.4,3309
20160401|2016-03-31 10:30,31,24.3,24.35,24.2,24.2,448
20160401|2016-03-31 11:00,31,24.15,24.15,24.15,24.15,20
20160401|2016-03-31 11:30,31,24.15,24.15,24.15,24.15,54
20160401|2016-03-31 12:00,31,24.15,24.15,24.15,24.15,32
20160401|2016-03-31 12:30,31,24.15,24.2,24.15,24.2,159
20160401|2016-03-31 13:30,31,24.45,24.45,24.45,24.45,6
20160401|2016-03-31 14:00,31,24.45,24.45,24.45,24.45,10
20160401|2016-03-31 14:30,31,24.4,24.45,24.4,24.45,30
20160401|2016-04-01 02:00,1,24.9,25.65,24.9,25.55,657
20160401|2016-04-01 02:30,1,25.55,25.6,25,25.2,2217
20160401|2016-04-01 03:00,1,25.25,25.25,24.95,25.2,780
20160401|2016-04-01 03:30,1,25.1,25.1,25,25,257
20160401|2016-04-01 04:00,1,25.05,25.05,24.95,25,508
20160401|2016-04-01 04:30,1,25,25.1,24.95,25.1,709
20160401|2016-04-01 05:00,1,25.05,25.1,24.95,25.05,184
20160401|2016-04-01 05:30,1,25.05,25.4,25.05,25.15,422
20160401|2016-04-01 06:00,1,25.25,25.3,25.1,25.2,170
20160401|2016-04-01 06:30,1,25.1,25.35,25.1,25.35,315
20160401|2016-04-01 07:00,1,25.3,25.55,25.3,25.35,1054
20160401|2016-04-01 07:30,1,25.35,25.6,25.15,25.55,1122
20160401|2016-04-01 08:00,1,25.6,25.8,25.5,25.55,1718
20160401|2016-04-01 08:30,1,25.55,25.6,25.3,25.3,1025
20160401|2016-04-01 09:00,1,25.3,25.35,24.8,24.9,771
20160401|2016-04-01 09:30,1,24.95,25,24.7,24.8,508
20160401|2016-04-01 10:00,1,24.8,25.2,24.7,25.1,823
20160401|2016-04-01 10:30,1,25.1,25.1,24.95,25.05,183
20160401|2016-04-01 11:00,1,25.1,25.1,25.05,25.1,148
20160401|2016-04-01 11:30,1,25.05,25.05,25,25,10
20160401|2016-04-01 12:00,1,25,25,25,25,8
20160401|2016-04-01 12:30,1,24.9,24.95,24.9,24.95,121
20160401|2016-04-01 13:00,1,24.9,24.9,24.85,24.85,26
20160401|2016-04-01 13:30,1,24.8,24.85,24.8,24.85,39
20160401|2016-04-01 14:00,1,24.8,24.8,24.8,24.8,36
20160401|2016-04-01 14:30,1,24.65,24.65,24.6,24.6,42
20160401|2016-04-04 02:00,4,25.7,25.7,25.05,25.05,282
20160401|2016-04-04 02:30,4,25.1,25.35,24.9,24.95,770
20160401|2016-04-04 03:00,4,24.95,24.95,24.6,24.6,288
20160401|2016-04-04 03:30,4,24.6,24.6,24.55,24.6,160
20160401|2016-04-04 04:00,4,24.65,24.7,24.3,24.3,240
20160401|2016-04-04 04:30,4,24.3,24.3,24.1,24.15,231
20160401|2016-04-04 05:00,4,24.2,24.35,24.2,24.25,39
20160401|2016-04-04 05:30,4,24.3,24.4,24.3,24.35,240
20160401|2016-04-04 06:00,4,24.35,24.5,24.35,24.4,492
20160401|2016-04-04 06:30,4,24.4,24.5,24.35,24.5,12
20160401|2016-04-04 07:00,4,24.5,24.8,24.5,24.8,308
20160401|2016-04-04 07:30,4,24.85,24.85,24.8,24.85,111
20160401|2016-04-04 08:00,4,24.85,24.85,24.75,24.75,486
20160401|2016-04-04 08:30,4,24.75,25,24.7,24.7,153
20160401|2016-04-04 09:00,4,24.7,24.75,24.55,24.75,484
20160401|2016-04-04 09:30,4,24.75,25,24.7,24.95,494
20160401|2016-04-04 10:00,4,24.9,25,24.7,24.8,483
20160401|2016-04-04 10:30,4,24.8,24.85,24.65,24.7,156
20160401|2016-04-04 11:00,4,24.55,24.55,24.45,24.5,143
20160401|2016-04-04 12:30,4,24.75,24.75,24.75,24.75,5
20160401|2016-04-04 13:00,4,24.9,24.9,24.9,24.9,15
20160401|2016-04-04 13:30,4,24.95,24.95,24.95,24.95,8
20160401|2016-04-04 14:00,4,25,25,25,25,10
20160401|2016-04-04 14:30,4,25,25,24.9,24.9,8
20160401|2016-04-05 02:00,5,25.6,25.85,25.6,25.7,1121
20160401|2016-04-05 02:30,5,25.7,25.9,25.6,25.75,362
20160401|2016-04-05 03:00,5,25.7,25.8,25.6,25.8,265
20160401|2016-04-05 03:30,5,25.75,25.9,25.75,25.85,91
20160401|2016-04-05 04:00,5,25.75,25.9,25.75,25.75,406
20160401|2016-04-05 04:30,5,25.75,26,25.75,25.9,313
20160401|2016-04-05 05:00,5,25.85,25.9,25.8,25.9,38
20160401|2016-04-05 05:30,5,25.95,25.95,25.85,25.85,124
20160401|2016-04-05 06:00,5,25.8,25.85,25.75,25.75,73
20160401|2016-04-05 06:30,5,25.75,25.85,25.75,25.85,22
20160401|2016-04-05 07:00,5,25.95,25.95,25.75,25.75,362
20160401|2016-04-05 07:30,5,25.75,25.75,25.65,25.65,2910
20160401|2016-04-05 08:00,5,25.6,25.7,25.6,25.6,637
20160401|2016-04-05 08:30,5,25.6,25.7,25.45,25.55,1049
20160401|2016-04-05 09:00,5,25.5,25.5,25.3,25.4,397
20160401|2016-04-05 09:30,5,25.45,25.8,25.45,25.8,336
20160401|2016-04-05 10:00,5,25.7,26,25.65,25.9,1366
20160401|2016-04-05 10:30,5,25.95,26.1,25.85,26.1,1030
20160401|2016-04-05 11:00,5,26.1,26.1,26,26.05,39
20160401|2016-04-05 11:30,5,26.15,26.25,26.15,26.2,28
20160401|2016-04-05 12:00,5,26.2,26.2,26.2,26.2,1
20160401|2016-04-05 12:30,5,26.15,26.15,25.95,26,21
20160401|2016-04-05 13:30,5,25.7,25.7,25.7,25.7,1
20160401|2016-04-05 14:00,5,25.7,25.7,25.7,25.7,12
20160401|2016-04-05 14:30,5,25.95,26,25.95,26,3
20160401|2016-04-06 02:00,6,25.65,26,25.65,25.9,233
20160401|2016-04-06 02:30,6,25.8,25.8,25.6,25.75,272
20160401|2016-04-06 03:00,6,25.75,26,25.75,25.9,244
20160401|2016-04-06 03:30,6,25.85,25.85,25.5,25.5,266
20160401|2016-04-06 04:00,6,25.45,25.45,25.35,25.45,181
20160401|2016-04-06 04:30,6,25.5,25.55,25.4,25.4,62
20160401|2016-04-06 05:00,6,25.4,25.65,25.4,25.55,162
20160401|2016-04-06 05:30,6,25.6,25.65,25.55,25.55,105
20160401|2016-04-06 06:00,6,25.55,25.55,25.45,25.45,349
20160401|2016-04-06 06:30,6,25.45,25.45,25.3,25.35,291
20160401|2016-04-06 07:00,6,25.3,25.4,25.25,25.4,406
20160401|2016-04-06 07:30,6,25.4,25.6,25.4,25.55,167
20160401|2016-04-06 08:00,6,25.5,25.65,25.5,25.65,294
20160401|2016-04-06 08:30,6,25.6,25.65,25.45,25.55,365
20160401|2016-04-06 09:00,6,25.5,25.7,25.4,25.6,236
20160401|2016-04-06 09:30,6,25.6,25.65,25.25,25.25,396
20160401|2016-04-06 10:00,6,25.2,25.2,24.8,24.85,1774
20160401|2016-04-06 10:30,6,24.85,25.05,24.8,24.95,340
20160401|2016-04-06 11:00,6,25,25,25,25,12
20160401|2016-04-06 12:00,6,24.8,24.8,24.75,24.75,9
20160401|2016-04-06 12:30,6,24.85,24.85,24.85,24.85,1
20160401|2016-04-06 13:00,6,24.9,25,24.9,25,13
20160401|2016-04-06 13:30,6,25,25,24.95,24.95,14
20160401|2016-04-06 14:00,6,24.7,24.7,24.65,24.65,5
20160401|2016-04-06 14:30,6,24.65,24.7,24.6,24.6,33
20160401|2016-04-07 02:00,7,24.7,24.8,24.3,24.4,477
20160401|2016-04-07 02:30,7,24.3,24.75,24.3,24.7,441
20160401|2016-04-07 03:00,7,24.7,24.75,24.5,24.6,336
20160401|2016-04-07 03:30,7,24.55,24.65,24.55,24.6,156
20160401|2016-04-07 04:00,7,24.65,25.05,24.65,25.05,108
20160401|2016-04-07 04:30,7,25.1,25.3,25.1,25.2,199
20160401|2016-04-07 05:00,7,25.2,25.25,24.95,24.95,237
20160401|2016-04-07 05:30,7,24.9,25.05,24.85,25.05,205
20160401|2016-04-07 06:00,7,24.95,25,24.8,25,209
20160401|2016-04-07 06:30,7,25,25.15,24.95,24.95,66
20160401|2016-04-07 07:00,7,25,25,24.8,24.85,121
20160401|2016-04-07 07:30,7,24.9,25,24.9,24.9,68
20160401|2016-04-07 08:00,7,25,25.2,24.95,25.2,99
20160401|2016-04-07 08:30,7,25.25,25.3,25.1,25.1,327
20160401|2016-04-07 09:00,7,25.2,25.45,25.1,25.35,560
20160401|2016-04-07 09:30,7,25.55,25.6,25.4,25.45,930
20160401|2016-04-07 10:00,7,25.4,25.75,25.4,25.65,2497
20160401|2016-04-07 10:30,7,25.65,25.65,25.5,25.5,286
20160401|2016-04-07 11:00,7,25.55,25.6,25.55,25.6,27
20160401|2016-04-07 11:30,7,25.8,25.8,25.8,25.8,1
20160401|2016-04-07 12:00,7,25.75,25.75,25.75,25.75,2
20160401|2016-04-07 12:30,7,25.9,26,25.9,26,8
20160401|2016-04-07 13:00,7,26.05,26.3,26.05,26.25,69
20160401|2016-04-07 13:30,7,26.15,26.5,26.15,26.5,24
20160401|2016-04-07 14:00,7,26.55,26.6,26.45,26.6,22
20160401|2016-04-08 02:00,8,25.6,25.6,25,25.05,580
20160401|2016-04-08 02:30,8,25.1,25.2,25.05,25.1,199
20160401|2016-04-08 03:00,8,25.05,25.25,25.05,25.2,391
20160401|2016-04-08 03:30,8,25.2,25.25,25.2,25.2,316
20160401|2016-04-08 04:00,8,25.15,25.3,25.15,25.3,126
20160401|2016-04-08 04:30,8,25.35,25.35,25.15,25.15,49
20160401|2016-04-08 05:00,8,25.1,25.15,25.05,25.05,30
20160401|2016-04-08 05:30,8,25.1,25.2,25.1,25.15,100
20160401|2016-04-08 06:00,8,25.15,25.15,25.05,25.15,48
20160401|2016-04-08 06:30,8,25.1,25.15,24.95,24.95,156
20160401|2016-04-08 07:00,8,24.95,25,24.85,24.9,69
20160401|2016-04-08 07:30,8,24.85,24.95,24.85,24.9,465
20160401|2016-04-08 08:00,8,24.9,25.1,24.9,25.1,149
20160401|2016-04-08 08:30,8,25.1,25.1,24.75,24.75,327
20160401|2016-04-08 09:00,8,24.7,24.85,24.55,24.8,802
20160401|2016-04-08 09:30,8,24.7,24.8,24.7,24.75,335
20160401|2016-04-08 10:00,8,24.75,24.95,24.75,24.85,671
20160401|2016-04-08 10:30,8,24.8,25.25,24.8,25,130
20160401|2016-04-08 11:00,8,25.1,25.15,25.1,25.15,22
20160401|2016-04-08 11:30,8,25.2,25.2,25.1,25.1,21
20160401|2016-04-08 12:00,8,25.15,25.25,25.15,25.25,38
20160401|2016-04-08 12:30,8,25.25,25.25,25,25,69
20160401|2016-04-08 13:00,8,24.85,24.85,24.65,24.65,15
20160401|2016-04-08 13:30,8,24.75,24.75,24.75,24.75,1
20160401|2016-04-08 14:00,8,25.15,25.45,25.15,25.45,28
20160401|2016-04-08 14:30,8,25.4,25.4,25.2,25.2,8
20160401|2016-04-11 02:00,11,25.3,25.6,25.25,25.4,409
20160401|2016-04-11 02:30,11,25.4,25.45,24.45,24.5,589
20160401|2016-04-11 03:00,11,24.5,24.95,24.5,24.9,858
20160401|2016-04-11 03:30,11,24.85,24.85,24.75,24.85,465
20160401|2016-04-11 04:00,11,24.85,24.85,24.75,24.75,308
20160401|2016-04-11 04:30,11,24.7,24.8,24.6,24.7,271
20160401|2016-04-11 05:00,11,24.65,24.75,24.6,24.65,150
20160401|2016-04-11 05:30,11,24.6,24.6,24.35,24.45,264
20160401|2016-04-11 06:00,11,24.45,24.65,24.45,24.65,96
20160401|2016-04-11 06:30,11,24.7,24.7,24.4,24.45,377
20160401|2016-04-11 07:00,11,24.45,24.6,24.45,24.6,112
20160401|2016-04-11 07:30,11,24.6,24.6,24.5,24.5,255
20160401|2016-04-11 08:00,11,24.5,24.65,24.5,24.65,480
20160401|2016-04-11 08:30,11,24.65,24.7,24.5,24.55,506
20160401|2016-04-11 09:00,11,24.55,24.75,24.5,24.7,623
20160401|2016-04-11 09:30,11,24.65,24.95,24.55,24.95,675
20160401|2016-04-11 10:00,11,24.95,25.05,24.75,24.85,386
20160401|2016-04-11 10:30,11,24.85,25,24.85,25,159
20160401|2016-04-11 11:00,11,24.85,24.85,24.75,24.75,46
20160401|2016-04-11 12:00,11,24.7,24.85,24.65,24.85,39
20160401|2016-04-11 12:30,11,24.9,24.9,24.9,24.9,10
20160401|2016-04-11 13:00,11,24.9,24.9,24.9,24.9,6
20160401|2016-04-11 13:30,11,24.75,24.75,24.7,24.7,9
20160401|2016-04-11 14:00,11,24.7,24.85,24.7,24.85,14
20160401|2016-04-11 14:30,11,25,25,25,25,7
20160401|2016-04-12 02:00,12,25.05,25.2,24.85,25.05,730
20160401|2016-04-12 02:30,12,25.05,25.3,24.95,25.15,281
20160401|2016-04-12 03:00,12,25.2,25.5,25.2,25.45,466
20160401|2016-04-12 03:30,12,25.45,25.45,25.05,25.15,255
20160401|2016-04-12 04:00,12,25.15,25.15,24.9,24.95,134
20160401|2016-04-12 04:30,12,24.9,24.9,24.7,24.75,226
20160401|2016-04-12 05:00,12,24.8,24.8,24.65,24.75,102
20160401|2016-04-12 05:30,12,24.75,24.75,24.6,24.6,923
20160401|2016-04-12 06:00,12,24.6,24.8,24.5,24.75,424
20160401|2016-04-12 06:30,12,24.75,24.75,24.6,24.75,175
20160401|2016-04-12 07:00,12,24.7,24.8,24.65,24.75,86
20160401|2016-04-12 07:30,12,24.75,24.85,24.6,24.8,342
20160401|2016-04-12 08:00,12,24.85,25.1,24.85,24.9,477
20160401|2016-04-12 08:30,12,24.85,24.85,24.5,24.65,1060
20160401|2016-04-12 09:00,12,24.6,25.1,24.6,24.9,1097
20160401|2016-04-12 09:30,12,24.9,24.9,24.45,24.45,943
20160401|2016-04-12 10:00,12,24.4,24.45,24.1,24.25,2592
20160401|2016-04-12 10:30,12,24.2,24.3,24.05,24.25,542
20160401|2016-04-12 11:00,12,24.2,24.2,24.15,24.15,22
20160401|2016-04-12 11:30,12,24.1,24.15,24.05,24.1,44
20160401|2016-04-12 12:00,12,24.05,24.15,24.05,24.15,17
20160401|2016-04-12 12:30,12,24.1,24.1,24.1,24.1,10
20160401|2016-04-12 13:00,12,23.95,23.95,23.95,23.95,42
20160401|2016-04-12 13:30,12,23.95,23.95,23.85,23.9,37
20160401|2016-04-12 14:00,12,23.9,23.95,23.8,23.95,30
20160401|2016-04-13 02:00,13,23.4,23.6,23.1,23.2,1178
20160401|2016-04-13 02:30,13,23.2,23.3,23.05,23.05,542
20160401|2016-04-13 03:00,13,23,23.05,22.8,22.8,1349
20160401|2016-04-13 03:30,13,22.8,22.9,22.75,22.85,1113
20160401|2016-04-13 04:00,13,22.8,22.85,22.6,22.65,1076
20160401|2016-04-13 04:30,13,22.7,22.85,22.7,22.85,34
20160401|2016-04-13 05:00,13,22.85,22.9,22.8,22.8,696
20160401|2016-04-13 05:30,13,22.8,22.85,22.7,22.7,716
20160401|2016-04-13 06:00,13,22.7,22.7,22.65,22.7,235
20160401|2016-04-13 06:30,13,22.7,22.75,22.6,22.6,601
20160401|2016-04-13 07:00,13,22.65,22.75,22.65,22.75,380
20160401|2016-04-13 07:30,13,22.8,22.95,22.8,22.9,230
20160401|2016-04-13 08:00,13,22.9,22.95,22.8,22.85,177
20160401|2016-04-13 08:30,13,22.9,22.9,22.65,22.75,252
20160401|2016-04-13 09:00,13,22.75,22.9,22.75,22.9,775
20160401|2016-04-13 09:30,13,22.9,22.95,22.65,22.75,490
20160401|2016-04-13 10:00,13,22.8,22.8,22.55,22.6,759
20160401|2016-04-13 10:30,13,22.55,22.65,22.45,22.55,330
20160401|2016-04-13 11:00,13,22.6,22.6,22.55,22.55,95
20160401|2016-04-13 11:30,13,22.6,22.6,22.6,22.6,9
20160401|2016-04-13 12:00,13,22.6,22.6,22.6,22.6,4
20160401|2016-04-13 12:30,13,22.55,22.55,22.55,22.55,7
20160401|2016-04-13 13:00,13,22.6,22.65,22.55,22.55,13
20160401|2016-04-13 14:00,13,22.4,22.4,22.4,22.4,6
20160401|2016-04-13 14:30,13,22.3,22.3,22.2,22.2,16
20160401|2016-04-14 02:00,14,22.5,22.6,22.1,22.3,572
20160401|2016-04-14 02:30,14,22.3,22.45,22.25,22.35,1390
20160401|2016-04-14 03:00,14,22.4,22.45,22.3,22.35,1271
20160401|2016-04-14 03:30,14,22.3,22.35,22.25,22.3,429
20160401|2016-04-14 04:00,14,22.25,22.4,22.25,22.25,817
20160401|2016-04-14 04:30,14,22.25,22.35,22.1,22.15,879
20160401|2016-04-14 05:00,14,22.15,22.15,22.05,22.1,310
20160401|2016-04-14 05:30,14,22.15,22.15,22,22.05,174
20160401|2016-04-14 06:00,14,22.05,22.15,21.95,21.95,289
20160401|2016-04-14 06:30,14,21.95,21.95,21.9,21.95,132
20160401|2016-04-14 07:00,14,21.9,22,21.85,22,300
20160401|2016-04-14 07:30,14,22,22,21.7,21.7,738
20160401|2016-04-14 08:00,14,21.8,21.85,21.7,21.85,1550
20160401|2016-04-14 08:30,14,21.9,22.1,21.9,22.05,592
20160401|2016-04-14 09:00,14,22,22.05,21.9,22,1300
20160401|2016-04-14 09:30,14,21.9,21.95,21.8,21.9,638
20160401|2016-04-14 10:00,14,21.8,21.8,21.6,21.65,1262
20160401|2016-04-14 10:30,14,21.6,21.65,21.5,21.6,498
20160401|2016-04-14 11:00,14,21.6,21.65,21.6,21.6,284
20160401|2016-04-14 11:30,14,21.65,21.65,21.5,21.5,27
20160401|2016-04-14 12:00,14,21.5,21.65,21.5,21.65,30
20160401|2016-04-14 12:30,14,21.75,21.9,21.75,21.9,13
20160401|2016-04-14 13:00,14,21.75,21.75,21.75,21.75,10
20160401|2016-04-14 14:00,14,21.6,21.6,21.6,21.6,1
20160401|2016-04-15 02:00,15,21.5,21.8,21.45,21.8,837
20160401|2016-04-15 02:30,15,21.75,21.85,21.75,21.75,242
20160401|2016-04-15 03:00,15,21.75,21.9,21.75,21.9,261
20160401|2016-04-15 03:30,15,21.9,22.05,21.85,21.85,416
20160401|2016-04-15 04:00,15,21.85,21.85,21.75,21.75,27
20160401|2016-04-15 04:30,15,21.8,21.85,21.7,21.7,80
20160401|2016-04-15 05:00,15,21.7,21.9,21.7,21.9,634
20160401|2016-04-15 05:30,15,21.9,21.95,21.85,21.9,59
20160401|2016-04-15 06:00,15,21.95,22,21.9,22,465
20160401|2016-04-15 06:30,15,21.95,22.05,21.9,21.95,345
20160401|2016-04-15 07:00,15,21.95,22,21.85,21.9,237
20160401|2016-04-15 07:30,15,21.9,21.95,21.85,21.85,323
20160401|2016-04-15 08:00,15,21.85,21.85,21.6,21.6,333
20160401|2016-04-15 08:30,15,21.65,21.7,21.5,21.55,721
20160401|2016-04-15 09:00,15,21.65,21.8,21.55,21.55,332
20160401|2016-04-15 09:30,15,21.55,21.55,21.45,21.55,682
20160401|2016-04-15 10:00,15,21.55,21.85,21.55,21.8,1331
20160401|2016-04-15 10:30,15,21.85,21.85,21.7,21.8,724
20160401|2016-04-15 11:00,15,21.75,21.75,21.75,21.75,1
20160401|2016-04-15 11:30,15,21.8,21.8,21.8,21.8,59
20160401|2016-04-15 12:00,15,21.8,21.8,21.8,21.8,37
20160401|2016-04-15 12:30,15,21.8,21.85,21.8,21.85,60
20160401|2016-04-15 13:00,15,21.8,21.8,21.75,21.8,40
20160401|2016-04-15 13:30,15,21.75,21.75,21.75,21.75,7
20160401|2016-04-15 14:00,15,21.7,21.7,21.7,21.7,18
20160401|2016-04-15 14:30,15,21.75,21.75,21.75,21.75,10
20160401|2016-04-18 02:00,18,22.6,22.75,22.45,22.55,479
20160401|2016-04-18 02:30,18,22.5,22.7,22.35,22.5,820
20160401|2016-04-18 03:00,18,22.45,22.55,22.35,22.55,611
20160401|2016-04-18 03:30,18,22.6,22.65,22.2,22.2,233
20160401|2016-04-18 04:00,18,22.25,22.5,22.2,22.45,130
20160401|2016-04-18 04:30,18,22.45,22.45,22.3,22.35,99
20160401|2016-04-18 05:00,18,22.25,22.25,22.1,22.1,226
20160401|2016-04-18 05:30,18,22.05,22.15,22.05,22.1,58
20160401|2016-04-18 06:00,18,22.1,22.15,22.05,22.05,362
20160401|2016-04-18 06:30,18,22,22.1,22,22.05,269
20160401|2016-04-18 07:00,18,22.1,22.3,22.1,22.25,178
20160401|2016-04-18 07:30,18,22.2,22.25,22.15,22.25,47
20160401|2016-04-18 08:00,18,22.25,22.3,22.25,22.25,187
20160401|2016-04-18 08:30,18,22.3,22.35,22,22,298
20160401|2016-04-18 09:00,18,22.05,22.05,21.8,21.8,687
20160401|2016-04-18 09:30,18,21.75,21.75,21.45,21.45,1259
20160401|2016-04-18 10:00,18,21.5,21.7,21.5,21.65,1642
20160401|2016-04-18 10:30,18,21.55,21.75,21.55,21.75,341
20160401|2016-04-18 11:00,18,21.65,21.7,21.65,21.65,45
20160401|2016-04-18 11:30,18,21.65,21.65,21.65,21.65,5
20160401|2016-04-18 13:00,18,21.55,21.55,21.55,21.55,53
20160401|2016-04-18 13:30,18,21.55,21.55,21.55,21.55,91
20160401|2016-04-18 14:00,18,21.55,21.55,21.45,21.45,15
20160401|2016-04-18 14:30,18,21.5,21.5,21.5,21.5,4
20160401|2016-04-19 02:00,19,21.4,21.4,20.85,20.9,451
20160401|2016-04-19 02:30,19,20.9,21,20.85,20.85,680
20160401|2016-04-19 03:00,19,20.95,20.95,20.9,20.9,366
20160401|2016-04-19 03:30,19,20.95,20.95,20.85,20.85,1049
20160401|2016-04-19 04:00,19,20.9,20.95,20.85,20.85,545
20160401|2016-04-19 04:30,19,20.85,20.85,20.8,20.85,274
20160401|2016-04-19 05:00,19,20.85,20.85,20.8,20.85,76
20160401|2016-04-19 05:30,19,20.8,20.8,20.8,20.8,60
20160401|2016-04-19 06:00,19,20.8,20.8,20.75,20.75,94
20160401|2016-04-19 06:30,19,20.75,20.8,20.7,20.7,96
20160401|2016-04-19 07:00,19,20.7,20.8,20.7,20.8,90
20160401|2016-04-19 07:30,19,20.8,20.85,20.8,20.85,234
20160401|2016-04-19 08:00,19,20.85,20.9,20.8,20.85,1043
20160401|2016-04-19 08:30,19,20.9,20.95,20.8,20.8,405
20160401|2016-04-19 09:00,19,20.75,20.75,20.65,20.75,1362
20160401|2016-04-19 09:30,19,20.75,20.9,20.7,20.75,624
20160401|2016-04-19 10:00,19,20.75,20.95,20.75,20.95,2244
20160401|2016-04-19 10:30,19,20.95,20.95,20.8,20.9,421
20160401|2016-04-19 11:00,19,20.85,21.15,20.85,21.15,238
20160401|2016-04-19 11:30,19,21.15,21.15,21.1,21.1,70
20160401|2016-04-19 12:00,19,21.05,21.05,20.9,20.95,71
20160401|2016-04-19 12:30,19,21,21,20.85,20.85,37
20160401|2016-04-19 13:00,19,20.85,20.9,20.85,20.85,45
20160401|2016-04-19 14:00,19,21,21,20.95,20.95,15
20160401|2016-04-19 14:30,19,20.8,20.8,20.75,20.75,20
20160401|2016-04-20 02:00,20,20.75,21.1,20.75,20.8,222
20160401|2016-04-20 02:30,20,20.7,20.7,20.55,20.65,951
20160401|2016-04-20 03:00,20,20.55,20.55,20.35,20.35,242
20160401|2016-04-20 03:30,20,20.35,20.7,20.35,20.7,278
20160401|2016-04-20 04:00,20,20.65,20.65,20.5,20.6,465
20160401|2016-04-20 04:30,20,20.65,20.7,20.55,20.55,401
20160501|2015-09-18 08:00,18,23.8,23.85,23.8,23.85,5
20160501|2015-09-18 09:30,18,23.6,23.6,23.6,23.6,1
20160501|2015-09-18 10:00,18,23.65,23.65,23.5,23.5,24
20160501|2015-09-21 10:00,21,23.25,23.25,23.2,23.2,5
20160501|2015-09-22 04:00,22,23.6,23.6,23.55,23.55,2
20160501|2015-09-22 05:00,22,23.8,23.8,23.8,23.8,4
20160501|2015-09-22 08:00,22,24.05,24.05,24.05,24.05,9
20160501|2015-09-22 09:30,22,24.25,24.3,24.25,24.3,15
20160501|2015-09-24 05:00,24,24.6,24.6,24.6,24.6,2
20160501|2015-09-24 07:30,24,24.5,24.5,24.5,24.5,1
20160501|2015-09-28 05:30,28,24.85,24.85,24.85,24.85,5
20160501|2015-09-28 07:00,28,25.05,25.05,25.05,25.05,2
20160501|2015-09-28 08:00,28,25,25,25,25,2
20160501|2015-09-28 09:00,28,25.2,25.25,25.2,25.25,3
20160501|2015-09-29 04:30,29,25.3,25.3,25.3,25.3,18
20160501|2015-09-29 08:00,29,25.6,25.6,25.6,25.6,1
20160501|2015-09-29 08:30,29,25.6,25.6,25.55,25.6,257
20160501|2015-09-29 09:30,29,25.45,25.45,25.45,25.45,20
20160501|2015-09-30 02:30,30,25.45,25.5,25.45,25.45,508
20160501|2015-09-30 04:00,30,25.45,25.45,25.45,25.45,505
20160501|2015-09-30 05:00,30,25.45,25.45,25.45,25.45,25
20160501|2015-09-30 06:00,30,25.55,25.6,25.55,25.6,215
20160501|2015-09-30 08:30,30,25.6,25.6,25.6,25.6,11
20160501|2015-09-30 09:00,30,25.65,25.7,25.65,25.7,11
20160501|2015-09-30 09:30,30,25.6,25.6,25.6,25.6,4
20160501|2015-09-30 10:00,30,25.75,25.75,25.75,25.75,4
20160501|2015-09-30 11:30,30,25.75,25.75,25.75,25.75,130
20160501|2015-10-01 02:30,1,25.4,25.5,25.4,25.5,386
20160501|2015-10-01 03:00,1,25.4,25.55,25.4,25.55,19
20160501|2015-10-01 13:00,1,25.75,25.75,25.75,25.75,5
20160501|2015-10-02 02:00,2,25.5,25.5,25.5,25.5,20
20160501|2015-10-02 05:00,2,25.55,25.55,25.55,25.55,1
20160501|2015-10-02 08:00,2,25.9,25.9,25.9,25.9,100
20160501|2015-10-05 02:00,5,25.45,25.5,25.45,25.5,40
20160501|2015-10-05 02:30,5,25.3,25.4,25.3,25.4,181
20160501|2015-10-05 03:30,5,25.4,25.4,25.4,25.4,4
20160501|2015-10-05 04:00,5,25.4,25.4,25.4,25.4,2
20160501|2015-10-05 07:30,5,25.2,25.2,25.2,25.2,20
20160501|2015-10-05 10:30,5,24.85,24.85,24.85,24.85,9
20160501|2015-10-06 02:30,6,24.65,24.65,24.6,24.6,2
20160501|2015-10-06 03:00,6,24.75,24.8,24.75,24.8,2
20160501|2015-10-06 06:00,6,24.6,24.6,24.6,24.6,1
20160501|2015-10-06 07:30,6,24.5,24.5,24.5,24.5,1
20160501|2015-10-06 08:00,6,24.35,24.35,24.3,24.3,44
20160501|2015-10-06 09:00,6,24.3,24.3,24.3,24.3,20
20160501|2015-10-07 07:30,7,24.1,24.1,24.1,24.1,9
20160501|2015-10-07 09:00,7,24.2,24.2,24.2,24.2,112
20160501|2015-10-08 02:00,8,24.45,24.45,24.45,24.45,9
20160501|2015-10-08 07:00,8,24.4,24.4,24.4,24.4,9
20160501|2015-10-08 07:30,8,24.4,24.4,24.4,24.4,1
20160501|2015-10-08 08:30,8,24.2,24.2,24.2,24.2,1
20160501|2015-10-08 09:00,8,24.2,24.25,24.2,24.25,9
20160501|2015-10-09 02:30,9,24,24,23.95,23.95,18
20160501|2015-10-09 05:00,9,24,24,23.9,23.9,169
20160501|2015-10-09 05:30,9,24,24,24,24,80
20160501|2015-10-09 08:00,9,24,24,24,24,9
20160501|2015-10-09 10:30,9,24.05,24.05,24.05,24.05,5
20160501|2015-10-09 11:00,9,24.1,24.15,24.1,24.15,8
20160501|2015-10-09 11:30,9,24.15,24.15,24.15,24.15,3
20160501|2015-10-09 14:30,9,24.15,24.2,24.15,24.2,2
20160501|2015-10-12 08:30,12,24.1,24.1,24.1,24.1,9
20160501|2015-10-12 10:00,12,24.15,24.15,24.1,24.1,34
20160501|2015-10-12 10:30,12,24.05,24.05,24.05,24.05,102
20160501|2015-10-12 13:00,12,23.95,23.95,23.95,23.95,4
20160501|2015-10-12 13:30,12,23.9,23.9,23.85,23.85,8
20160501|2015-10-13 02:00,13,24,24,24,24,9
20160501|2015-10-13 03:30,13,24.2,24.2,24.2,24.2,20
20160501|2015-10-13 06:00,13,24.1,24.1,24.1,24.1,4
20160501|2015-10-13 06:30,13,24.05,24.05,24.05,24.05,5
20160501|2015-10-13 10:00,13,23.9,23.9,23.85,23.85,17
20160501|2015-10-13 14:30,13,24.5,24.5,24.5,24.5,5
20160501|2015-10-14 09:00,14,24.35,24.4,24.35,24.4,9
20160501|2015-10-14 10:30,14,24.5,24.5,24.5,24.5,2
20160501|2015-10-15 10:00,15,24.1,24.1,24.1,24.1,1
20160501|2015-10-15 11:30,15,24.05,24.05,24.05,24.05,1
20160501|2015-10-16 03:00,16,23.75,23.75,23.75,23.75,125
20160501|2015-10-16 06:00,16,24,24,24,24,200
20160501|2015-10-16 07:00,16,24,24,24,24,11
20160501|2015-10-16 09:00,16,24.1,24.1,24.1,24.1,2
20160501|2015-10-19 02:00,19,24.05,24.05,24.05,24.05,3
20160501|2015-10-19 09:00,19,23.85,23.85,23.8,23.8,9
20160501|2015-10-19 12:00,19,23.75,23.75,23.75,23.75,1
20160501|2015-10-19 13:00,19,23.75,23.75,23.75,23.75,2
20160501|2015-10-19 14:00,19,23.75,23.75,23.75,23.75,5
20160501|2015-10-20 07:30,20,23.55,23.55,23.55,23.55,2
20160501|2015-10-20 09:30,20,23.5,23.5,23.5,23.5,9
20160501|2015-10-21 08:30,21,23.5,23.5,23.45,23.5,177
20160501|2015-10-21 09:00,21,23.5,23.5,23.5,23.5,92
20160501|2015-10-21 10:00,21,23.65,23.65,23.55,23.55,59
20160501|2015-10-21 12:00,21,23.65,23.65,23.65,23.65,19
20160501|2015-10-21 14:30,21,23.9,23.9,23.9,23.9,5
20160501|2015-10-22 03:00,22,23.75,23.75,23.75,23.75,9
20160501|2015-10-22 04:30,22,23.45,23.45,23.4,23.4,46
20160501|2015-10-22 05:00,22,23.35,23.4,23.35,23.35,44
20160501|2015-10-22 07:30,22,23.55,23.55,23.45,23.45,101
20160501|2015-10-22 08:00,22,23.4,23.4,23.4,23.4,120
20160501|2015-10-22 09:00,22,23.4,23.4,23.2,23.2,31
20160501|2015-10-22 09:30,22,23.25,23.25,23.25,23.25,4
20160501|2015-10-22 10:00,22,23.25,23.25,23.25,23.25,9
20160501|2015-10-23 05:30,23,23,23,23,23,1
20160501|2015-10-23 06:00,23,23.05,23.05,22.9,22.9,9
20160501|2015-10-23 06:30,23,22.9,22.9,22.9,22.9,3
20160501|2015-10-23 07:00,23,22.95,22.95,22.95,22.95,27
20160501|2015-10-23 08:00,23,22.9,22.9,22.85,22.85,41
20160501|2015-10-23 09:00,23,23,23,23,23,3
20160501|2015-10-23 11:30,23,23.1,23.1,23.1,23.1,1
20160501|2015-10-23 13:00,23,22.85,22.85,22.85,22.85,2
20160501|2015-10-26 04:30,26,23.15,23.15,23.15,23.15,27
20160501|2015-10-26 08:30,26,23.15,23.15,23.15,23.15,10
20160501|2015-10-26 09:00,26,23.25,23.25,23.25,23.25,50
20160501|2015-10-26 10:00,26,23.3,23.4,23.3,23.4,22
20160501|2015-10-26 11:00,26,23.4,23.4,23.4,23.4,23
20160501|2015-10-26 12:30,26,23.3,23.3,23.3,23.3,5
20160501|2015-10-26 13:30,26,23.4,23.4,23.4,23.4,22
20160501|2015-10-27 05:00,27,23.35,23.35,23.3,23.3,100
20160501|2015-10-27 08:00,27,23.35,23.35,23.3,23.35,39
20160501|2015-10-27 10:00,27,23.2,23.25,23.15,23.25,67
20160501|2015-10-27 14:30,27,23.2,23.25,23.2,23.25,9
20160501|2015-10-28 05:30,28,23,23,23,23,9
20160501|2015-10-28 09:30,28,23.15,23.15,23.1,23.1,2
20160501|2015-10-28 10:00,28,23.05,23.15,23.05,23.15,7
20160501|2015-10-28 10:30,28,23.05,23.05,23.05,23.05,20
20160501|2015-10-29 04:00,29,23.25,23.25,23.15,23.15,31
20160501|2015-10-29 07:30,29,23.15,23.3,23.15,23.3,14
20160501|2015-10-29 08:30,29,23.2,23.2,23.2,23.2,25
20160501|2015-10-29 11:00,29,23.25,23.25,23.25,23.25,5
20160501|2015-10-29 12:30,29,23.2,23.2,23.15,23.15,7
20160501|2015-10-30 08:00,30,23.35,23.35,23.35,23.35,9
20160501|2015-10-30 09:00,30,23.3,23.35,23.3,23.35,4
20160501|2015-10-30 09:30,30,23.35,23.35,23.35,23.35,1
20160501|2015-11-02 07:30,2,23.2,23.2,23.2,23.2,5
20160501|2015-11-02 08:00,2,23.2,23.2,23.2,23.2,50
20160501|2015-11-02 09:00,2,23.2,23.2,23.2,23.2,65
20160501|2015-11-02 11:30,2,23.05,23.05,23.05,23.05,5
20160501|2015-11-02 13:00,2,23.05,23.05,23.05,23.05,2
20160501|2015-11-02 13:30,2,22.95,22.95,22.95,22.95,5
20160501|2015-11-02 14:30,2,22.9,22.9,22.9,22.9,5
20160501|2015-11-03 05:30,3,23.05,23.05,23.05,23.05,80
20160501|2015-11-03 06:00,3,23.05,23.05,23.05,23.05,120
20160501|2015-11-03 07:00,3,23.05,23.05,23.05,23.05,9
20160501|2015-11-03 07:30,3,23.1,23.1,23.1,23.1,5
20160501|2015-11-03 13:00,3,23.1,23.1,23,23,85
20160501|2015-11-03 14:30,3,23.1,23.1,23.1,23.1,126
20160501|2015-11-04 02:30,4,22.95,22.95,22.95,22.95,9
20160501|2015-11-04 03:30,4,22.95,22.95,22.95,22.95,1
20160501|2015-11-04 05:30,4,23,23,23,23,2
20160501|2015-11-04 06:00,4,23,23,23,23,3
20160501|2015-11-04 08:30,4,23,23.1,23,23.1,405
20160501|2015-11-04 09:00,4,23.1,23.1,23.1,23.1,41
20160501|2015-11-04 09:30,4,23.15,23.15,23.15,23.15,200
20160501|2015-11-04 10:00,4,23.15,23.15,23.15,23.15,10
20160501|2015-11-04 12:00,4,23.2,23.2,23.2,23.2,5
20160501|2015-11-04 12:30,4,23.15,23.15,23.15,23.15,4
20160501|2015-11-05 08:30,5,23.15,23.15,23.15,23.15,5
20160501|2015-11-05 09:30,5,23.35,23.35,23.35,23.35,151
20160501|2015-11-06 02:00,6,23.4,23.4,23.4,23.4,28
20160501|2015-11-06 02:30,6,23.4,23.4,23.4,23.4,150
20160501|2015-11-06 03:00,6,23.35,23.35,23.35,23.35,4
20160501|2015-11-06 03:30,6,23.4,23.4,23.4,23.4,9
20160501|2015-11-06 05:30,6,23.4,23.4,23.4,23.4,11
20160501|2015-11-06 07:00,6,23.45,23.45,23.4,23.4,2
20160501|2015-11-06 08:30,6,23.2,23.35,23.2,23.35,18
20160501|2015-11-06 10:30,6,23.3,23.3,23.3,23.3,1
20160501|2015-11-09 03:00,9,23.5,23.5,23.5,23.5,2
20160501|2015-11-09 04:00,9,23.6,23.6,23.6,23.6,20
20160501|2015-11-09 05:00,9,23.5,23.5,23.5,23.5,11
20160501|2015-11-09 06:30,9,23.55,23.55,23.55,23.55,2
20160501|2015-11-09 09:00,9,23.6,23.6,23.55,23.6,19
20160501|2015-11-09 10:30,9,23.55,23.6,23.55,23.6,10
20160501|2015-11-09 11:00,9,23.6,23.6,23.6,23.6,48
20160501|2015-11-09 11:30,9,23.55,23.55,23.55,23.55,9
20160501|2015-11-10 05:00,10,23.8,23.8,23.8,23.8,2
20160501|2015-11-10 10:00,10,23.7,23.7,23.7,23.7,5
20160501|2015-11-11 02:30,11,23.6,23.6,23.6,23.6,15
20160501|2015-11-11 04:30,11,23.6,23.6,23.6,23.6,9
20160501|2015-11-11 06:30,11,23.45,23.45,23.4,23.4,10
20160501|2015-11-11 12:00,11,23.45,23.45,23.4,23.4,2
20160501|2015-11-12 08:00,12,23.75,23.8,23.75,23.8,109
20160501|2015-11-12 10:00,12,23.8,23.8,23.8,23.8,1
20160501|2015-11-12 10:30,12,23.85,23.85,23.8,23.8,25
20160501|2015-11-12 11:00,12,23.85,23.9,23.85,23.9,44
20160501|2015-11-12 13:00,12,23.9,23.95,23.9,23.95,51
20160501|2015-11-12 13:30,12,23.95,24,23.95,24,43
20160501|2015-11-12 14:00,12,24,24,24,24,36
20160501|2015-11-12 14:30,12,24,24.2,24,24.2,33
20160501|2015-11-13 05:00,13,24.25,24.25,24.25,24.25,2
20160501|2015-11-13 05:30,13,24.4,24.4,24.4,24.4,62
20160501|2015-11-13 07:00,13,24.3,24.3,24.25,24.25,66
20160501|2015-11-13 08:30,13,24.35,24.35,24.35,24.35,9
20160501|2015-11-13 09:00,13,24.35,24.4,24.35,24.35,147
20160501|2015-11-13 09:30,13,24.45,24.45,24.45,24.45,75
20160501|2015-11-13 10:00,13,24.25,24.25,24.25,24.25,5
20160501|2015-11-13 14:30,13,24.45,24.45,24.45,24.45,9
20160501|2015-11-16 02:30,16,24.5,24.5,24.5,24.5,180
20160501|2015-11-16 04:00,16,24.45,24.45,24.45,24.45,2
20160501|2015-11-16 06:00,16,24.4,24.55,24.4,24.55,27
20160501|2015-11-16 09:00,16,24.5,24.6,24.35,24.35,129
20160501|2015-11-16 10:00,16,24.5,24.5,24.45,24.45,20
20160501|2015-11-16 10:30,16,24.5,24.5,24.5,24.5,1
20160501|2015-11-16 11:00,16,24.35,24.35,24.35,24.35,4
20160501|2015-11-16 14:30,16,23.6,23.6,23.55,23.55,4
20160501|2015-11-17 02:00,17,23.55,23.55,23.55,23.55,6
20160501|2015-11-17 02:30,17,23.7,23.85,23.65,23.85,142
20160501|2015-11-17 03:00,17,23.75,23.8,23.75,23.8,2
20160501|2015-11-17 03:30,17,23.7,23.7,23.7,23.7,99
20160501|2015-11-17 05:00,17,23.7,23.7,23.7,23.7,8
20160501|2015-11-17 05:30,17,23.6,23.6,23.6,23.6,1
20160501|2015-11-17 06:00,17,23.55,23.55,23.55,23.55,5
20160501|2015-11-17 06:30,17,23.65,23.65,23.65,23.65,1
20160501|2015-11-17 08:30,17,23.75,23.75,23.7,23.7,21
20160501|2015-11-17 09:00,17,23.65,23.65,23.65,23.65,12
20160501|2015-11-17 09:30,17,23.55,23.6,23.55,23.55,24
20160501|2015-11-17 10:00,17,23.6,23.8,23.6,23.8,118
20160501|2015-11-17 10:30,17,23.75,23.75,23.75,23.75,12
20160501|2015-11-17 11:30,17,23.9,23.9,23.9,23.9,5
20160501|2015-11-17 12:00,17,23.9,23.95,23.9,23.95,95
20160501|2015-11-17 13:00,17,24,24.05,24,24.05,52
20160501|2015-11-17 13:30,17,24.05,24.1,24,24.1,105
20160501|2015-11-17 14:00,17,24.1,24.15,24.1,24.15,38
20160501|2015-11-17 14:30,17,24,24,23.9,23.9,6
20160501|2015-11-18 04:00,18,23.95,23.95,23.95,23.95,1
20160501|2015-11-18 07:00,18,23.85,23.85,23.85,23.85,1
20160501|2015-11-18 08:30,18,23.75,23.75,23.75,23.75,9
20160501|2015-11-18 09:00,18,23.9,24,23.9,24,245
20160501|2015-11-18 10:00,18,24,24.1,24,24.1,253
20160501|2015-11-18 10:30,18,23.85,23.85,23.85,23.85,5
20160501|2015-11-18 11:00,18,23.95,23.95,23.95,23.95,2
20160501|2015-11-18 12:00,18,23.8,23.85,23.8,23.85,7
20160501|2015-11-18 13:00,18,23.75,23.75,23.7,23.7,11
20160501|2015-11-18 13:30,18,23.7,23.7,23.7,23.7,5
20160501|2015-11-18 14:30,18,23.65,23.65,23.65,23.65,4
20160501|2015-11-19 07:30,19,23.8,23.8,23.7,23.7,7
20160501|2015-11-19 08:00,19,23.75,23.8,23.75,23.8,7
20160501|2015-11-19 08:30,19,23.8,23.85,23.8,23.85,16
20160501|2015-11-19 09:00,19,23.85,23.85,23.85,23.85,17
20160501|2015-11-19 09:30,19,23.9,23.9,23.9,23.9,10
20160501|2015-11-19 10:00,19,23.95,24,23.9,24,301
20160501|2015-11-19 10:30,19,24,24.05,24,24.05,6
20160501|2015-11-19 11:00,19,24.05,24.05,24.05,24.05,5
20160501|2015-11-20 08:30,20,23.9,23.9,23.8,23.8,31
20160501|2015-11-20 09:30,20,23.75,23.75,23.75,23.75,9
20160501|2015-11-20 10:00,20,23.9,24.15,23.9,24.15,282
20160501|2015-11-20 10:30,20,24.15,24.15,24.15,24.15,50
20160501|2015-11-20 14:00,20,24.15,24.15,24.15,24.15,50
20160501|2015-11-23 02:00,23,24,24,23.95,23.95,20
20160501|2015-11-23 08:30,23,24,24,24,24,5
20160501|2015-11-23 09:00,23,24.1,24.1,24.1,24.1,1
20160501|2015-11-23 10:00,23,24,24,24,24,58
20160501|2015-11-23 10:30,23,24,24,24,24,35
20160501|2015-11-23 13:00,23,24.1,24.1,24.1,24.1,2
20160501|2015-11-24 02:00,24,23.95,23.95,23.95,23.95,2
20160501|2015-11-24 03:00,24,23.95,23.95,23.95,23.95,2
20160501|2015-11-24 05:00,24,24.05,24.05,24.05,24.05,2
20160501|2015-11-24 05:30,24,24.05,24.1,24.05,24.1,10
20160501|2015-11-24 08:30,24,24,24,24,24,14
20160501|2015-11-24 09:00,24,24.05,24.05,24.05,24.05,2
20160501|2015-11-24 09:30,24,24.15,24.15,24.1,24.1,41
20160501|2015-11-24 10:30,24,24,24,24,24,10
20160501|2015-11-24 11:00,24,24,24,24,24,5
20160501|2015-11-25 03:00,25,23.95,23.95,23.95,23.95,9
20160501|2015-11-25 03:30,25,23.75,23.75,23.75,23.75,4
20160501|2015-11-25 04:00,25,23.75,23.75,23.75,23.75,25
20160501|2015-11-25 07:30,25,23.7,23.7,23.7,23.7,19
20160501|2015-11-25 08:30,25,23.65,23.65,23.65,23.65,50
20160501|2015-11-25 09:30,25,23.65,23.65,23.65,23.65,14
20160501|2015-11-25 10:00,25,23.65,23.65,23.65,23.65,11
20160501|2015-11-25 10:30,25,23.7,23.7,23.7,23.7,25
20160501|2015-11-25 11:30,25,23.6,23.6,23.6,23.6,5
20160501|2015-11-26 04:00,26,23.55,23.55,23.55,23.55,100
20160501|2015-11-27 05:30,27,23.6,23.6,23.6,23.6,1
20160501|2015-11-30 03:00,30,23.9,23.9,23.9,23.9,1
20160501|2015-11-30 06:30,30,23.85,23.9,23.85,23.85,64
20160501|2015-11-30 07:30,30,23.9,23.9,23.9,23.9,2
20160501|2015-11-30 08:30,30,23.9,23.95,23.9,23.95,16
20160501|2015-11-30 09:00,30,23.95,23.95,23.95,23.95,25
20160501|2015-11-30 10:00,30,23.75,23.85,23.75,23.85,28
20160501|2015-11-30 10:30,30,23.9,23.9,23.9,23.9,25
20160501|2015-11-30 12:00,30,23.9,23.9,23.85,23.85,5
20160501|2015-12-01 02:00,1,23.65,23.65,23.65,23.65,2
20160501|2015-12-01 03:30,1,23.75,23.75,23.75,23.75,7
20160501|2015-12-01 04:00,1,23.8,23.8,23.8,23.8,9
20160501|2015-12-01 06:30,1,23.75,23.75,23.75,23.75,26
20160501|2015-12-01 08:00,1,23.8,23.8,23.8,23.8,1
20160501|2015-12-01 08:30,1,23.75,23.75,23.7,23.7,11
20160501|2015-12-01 09:00,1,23.75,23.75,23.7,23.7,7
20160501|2015-12-01 09:30,1,23.8,23.85,23.75,23.75,49
20160501|2015-12-01 10:00,1,23.7,23.7,23.65,23.65,450
20160501|2015-12-01 14:30,1,23.65,23.65,23.65,23.65,5
20160501|2015-12-02 06:00,2,23.75,23.75,23.7,23.7,4
20160501|2015-12-02 07:30,2,23.65,23.7,23.65,23.7,144
20160501|2015-12-02 08:30,2,23.65,23.65,23.4,23.4,118
20160501|2015-12-02 09:00,2,23.5,23.5,23.5,23.5,6
20160501|2015-12-02 09:30,2,23.45,23.55,23.45,23.55,46
20160501|2015-12-02 10:00,2,23.5,23.55,23.5,23.55,56
20160501|2015-12-02 11:00,2,23.55,23.55,23.55,23.55,1
20160501|2015-12-02 11:30,2,23.5,23.5,23.45,23.45,3
20160501|2015-12-02 13:00,2,23.75,23.75,23.75,23.75,3
20160501|2015-12-02 13:30,2,23.8,23.9,23.8,23.9,5
20160501|2015-12-02 14:00,2,23.95,23.95,23.95,23.95,5
20160501|2015-12-02 14:30,2,23.85,23.85,23.85,23.85,3
20160501|2015-12-03 02:00,3,23.65,23.65,23.6,23.6,6
20160501|2015-12-03 02:30,3,23.4,23.4,23.4,23.4,8
20160501|2015-12-03 03:00,3,23.4,23.45,23.4,23.45,12
20160501|2015-12-03 04:00,3,23.35,23.35,23.35,23.35,2
20160501|2015-12-03 06:30,3,23.3,23.5,23.3,23.5,3
20160501|2015-12-03 07:30,3,23.5,23.5,23.5,23.5,11
20160501|2015-12-03 08:00,3,23.75,23.85,23.75,23.75,16
20160501|2015-12-03 08:30,3,24,24,23.9,23.9,31
20160501|2015-12-03 09:00,3,23.95,23.95,23.8,23.9,81
20160501|2015-12-03 09:30,3,23.85,23.9,23.8,23.8,61
20160501|2015-12-03 10:00,3,23.8,23.8,23.65,23.65,134
20160501|2015-12-03 11:00,3,23.9,23.9,23.85,23.9,10
20160501|2015-12-03 11:30,3,23.9,23.9,23.9,23.9,75
20160501|2015-12-03 12:30,3,24.05,24.1,24.05,24.1,3
20160501|2015-12-03 13:30,3,24.25,24.35,24.25,24.3,17
20160501|2015-12-04 02:00,4,23.95,23.95,23.95,23.95,2
20160501|2015-12-04 08:00,4,24.1,24.1,24.05,24.05,8
20160501|2015-12-04 09:30,4,23.95,23.95,23.95,23.95,1
20160501|2015-12-04 10:00,4,23.8,23.8,23.75,23.75,119
20160501|2015-12-04 10:30,4,23.75,23.75,23.75,23.75,61
20160501|2015-12-07 02:30,7,23.45,23.5,23.4,23.4,5
20160501|2015-12-07 03:00,7,23.35,23.45,23.35,23.45,8
20160501|2015-12-07 05:30,7,23.6,23.6,23.6,23.6,1
20160501|2015-12-07 07:00,7,23.6,23.6,23.6,23.6,1
20160501|2015-12-07 08:30,7,23.7,23.7,23.7,23.7,16
20160501|2015-12-07 09:30,7,23.85,23.85,23.85,23.85,2
20160501|2015-12-07 12:30,7,23.85,23.95,23.85,23.95,27
20160501|2015-12-07 14:00,7,23.95,24,23.95,24,6
20160501|2015-12-08 03:30,8,24.05,24.05,24,24,33
20160501|2015-12-08 04:00,8,24,24,24,24,5
20160501|2015-12-08 04:30,8,24.05,24.05,24.05,24.05,2
20160501|2015-12-08 06:00,8,24.15,24.15,24.15,24.15,9
20160501|2015-12-08 07:00,8,24.15,24.15,24.15,24.15,9
20160501|2015-12-08 08:00,8,24.2,24.25,24.2,24.25,8
20160501|2015-12-08 08:30,8,24.15,24.15,24.15,24.15,2
20160501|2015-12-08 09:00,8,24.25,24.3,24.25,24.3,10
20160501|2015-12-08 09:30,8,24.25,24.25,24.2,24.2,12
20160501|2015-12-08 10:00,8,23.95,24.05,23.95,24,19
20160501|2015-12-08 10:30,8,24.1,24.15,24.05,24.1,19
20160501|2015-12-08 11:00,8,24.1,24.2,24.1,24.1,10
20160501|2015-12-08 14:00,8,24.15,24.15,24.15,24.15,2
20160501|2015-12-09 04:30,9,24.25,24.25,24.25,24.25,2
20160501|2015-12-09 05:30,9,24.2,24.2,24.15,24.15,2
20160501|2015-12-09 06:00,9,24.25,24.3,24.25,24.3,6
20160501|2015-12-09 07:30,9,24.3,24.3,24.3,24.3,1
20160501|2015-12-09 08:00,9,24.35,24.35,24.35,24.35,1
20160501|2015-12-09 08:30,9,24.3,24.3,24.25,24.25,27
20160501|2015-12-09 09:00,9,24.3,24.3,24.1,24.1,12
20160501|2015-12-09 09:30,9,24.1,24.1,24.1,24.1,3
20160501|2015-12-09 10:00,9,24.35,24.4,24.25,24.4,10
20160501|2015-12-09 10:30,9,24.4,24.45,24.4,24.45,63
20160501|2015-12-09 11:00,9,24.4,24.55,24.4,24.55,21
20160501|2015-12-09 11:30,9,24.65,24.7,24.65,24.7,6
20160501|2015-12-09 12:00,9,24.6,24.6,24.6,24.6,1
20160501|2015-12-09 12:30,9,24.45,24.45,24.45,24.45,1
20160501|2015-12-10 05:00,10,24.45,24.45,24.45,24.45,1
20160501|2015-12-10 05:30,10,24.5,24.5,24.5,24.5,7
20160501|2015-12-10 07:30,10,24.45,24.45,24.35,24.4,8
20160501|2015-12-10 08:30,10,24.35,24.4,24.35,24.35,22
20160501|2015-12-10 09:00,10,24.45,24.45,24.45,24.45,4
20160501|2015-12-10 10:00,10,24.45,24.5,24.45,24.5,10
20160501|2015-12-10 12:30,10,24.45,24.45,24.45,24.45,1
20160501|2015-12-10 13:00,10,24.4,24.4,24.3,24.3,9
20160501|2015-12-11 02:00,11,23.6,24.4,23.45,24.4,23
20160501|2015-12-11 03:00,11,24.6,24.65,24.6,24.65,15
20160501|2015-12-11 03:30,11,24.6,24.6,24.6,24.6,2
20160501|2015-12-11 04:30,11,24.65,24.7,24.55,24.7,22
20160501|2015-12-11 05:00,11,24.7,24.8,24.65,24.75,112
20160501|2015-12-11 05:30,11,24.85,24.85,24.85,24.85,1
20160501|2015-12-11 06:00,11,24.75,24.9,24.75,24.9,2
20160501|2015-12-11 06:30,11,24.9,24.9,24.9,24.9,1
20160501|2015-12-11 07:30,11,24.8,24.8,24.8,24.8,4
20160501|2015-12-11 08:00,11,24.75,24.75,24.75,24.75,10
20160501|2015-12-11 08:30,11,24.75,24.8,24.7,24.7,7
20160501|2015-12-11 09:00,11,24.95,24.95,24.95,24.95,4
20160501|2015-12-11 09:30,11,25,25,25,25,108
20160501|2015-12-11 10:00,11,25,25.1,24.95,25.1,39
20160501|2015-12-11 11:00,11,25.15,25.45,25.15,25.45,14
20160501|2015-12-11 11:30,11,25.45,25.45,25.4,25.4,13
20160501|2015-12-11 12:00,11,25.4,25.4,25.3,25.4,7
20160501|2015-12-11 12:30,11,25.35,25.55,25.35,25.55,14
20160501|2015-12-11 13:00,11,25.55,25.55,25.4,25.4,8
20160501|2015-12-11 13:30,11,25.4,25.4,25.35,25.35,4
20160501|2015-12-11 14:00,11,25.45,25.9,25.45,25.9,8
20160501|2015-12-11 14:30,11,25.8,26,25.8,26,11
20160501|2015-12-14 02:00,14,25.2,25.2,25.2,25.2,9
20160501|2015-12-14 02:30,14,25.1,25.1,25.1,25.1,10
20160501|2015-12-14 03:00,14,25.15,25.15,25.15,25.15,4
20160501|2015-12-14 03:30,14,25.1,25.1,25,25,105
20160501|2015-12-14 04:00,14,25.2,25.2,25.2,25.2,3
20160501|2015-12-14 04:30,14,25.15,25.15,25.15,25.15,1
20160501|2015-12-14 05:00,14,25.15,25.5,25.15,25.5,9
20160501|2015-12-14 05:30,14,25.5,25.65,25.35,25.55,24
20160501|2015-12-14 06:00,14,25.45,25.45,25.45,25.45,5
20160501|2015-12-14 06:30,14,25.55,25.6,25.45,25.6,114
20160501|2015-12-14 07:00,14,25.6,25.6,25.6,25.6,15
20160501|2015-12-14 07:30,14,25.55,25.55,25.55,25.55,7
20160501|2015-12-14 08:00,14,25.6,25.6,25.5,25.6,62
20160501|2015-12-14 08:30,14,25.45,25.6,25.45,25.6,9
20160501|2015-12-14 09:00,14,25.6,25.75,25.5,25.7,41
20160501|2015-12-14 09:30,14,25.75,25.75,25.7,25.7,16
20160501|2015-12-14 10:00,14,25.75,26.25,25.75,26.05,102
20160501|2015-12-14 10:30,14,26.1,26.1,25.85,25.85,10
20160501|2015-12-14 11:00,14,25.9,25.9,25.9,25.9,2
20160501|2015-12-14 11:30,14,25.6,25.75,25.6,25.75,15
20160501|2015-12-14 13:00,14,25.55,25.55,25.55,25.55,8
20160501|2015-12-14 14:30,14,25.3,25.3,25.15,25.15,17
20160501|2015-12-15 02:30,15,25.2,25.2,25.2,25.2,1
20160501|2015-12-15 03:00,15,25.15,25.15,25.15,25.15,11
20160501|2015-12-15 03:30,15,25,25.05,25,25.05,3
20160501|2015-12-15 04:00,15,25.05,25.05,25.05,25.05,1
20160501|2015-12-15 04:30,15,24.95,24.95,24.95,24.95,31
20160501|2015-12-15 05:00,15,24.95,24.95,24.85,24.9,83
20160501|2015-12-15 05:30,15,24.95,24.95,24.95,24.95,4
20160501|2015-12-15 06:00,15,24.95,24.95,24.9,24.9,4
20160501|2015-12-15 08:30,15,24.75,24.75,24.75,24.75,5
20160501|2015-12-15 09:00,15,24.75,24.8,24.75,24.8,6
20160501|2015-12-15 09:30,15,24.75,24.75,24.7,24.7,8
20160501|2015-12-15 10:00,15,24.7,24.7,24.7,24.7,1
20160501|2015-12-15 11:30,15,24.7,24.7,24.7,24.7,3
20160501|2015-12-15 13:00,15,24.75,24.75,24.75,24.75,1
20160501|2015-12-15 14:00,15,24.5,24.5,24.5,24.5,2
20160501|2015-12-15 14:30,15,24.5,24.5,24.35,24.4,12
20160501|2015-12-16 02:30,16,24.6,24.8,24.6,24.8,83
20160501|2015-12-16 03:30,16,24.7,24.7,24.7,24.7,6
20160501|2015-12-16 04:30,16,24.65,24.65,24.5,24.5,2
20160501|2015-12-16 05:30,16,24.45,24.45,24.4,24.45,17
20160501|2015-12-16 06:30,16,24.6,24.6,24.6,24.6,16
20160501|2015-12-16 07:00,16,24.55,24.55,24.55,24.55,1
20160501|2015-12-16 07:30,16,24.3,24.3,24.3,24.3,1
20160501|2015-12-16 08:00,16,24.4,24.4,24.3,24.3,10
20160501|2015-12-16 09:30,16,24.3,24.3,24.2,24.25,65
20160501|2015-12-16 10:00,16,24.25,24.4,24.2,24.4,167
20160501|2015-12-16 10:30,16,24.2,24.45,24.15,24.35,65
20160501|2015-12-16 13:30,16,24.05,24.05,24,24,43
20160501|2015-12-17 02:30,17,24,24,23.8,23.9,136
20160501|2015-12-17 03:00,17,23.8,23.9,23.8,23.9,506
20160501|2015-12-17 03:30,17,23.85,23.9,23.85,23.85,3
20160501|2015-12-17 04:30,17,23.9,23.95,23.9,23.9,109
20160501|2015-12-17 05:00,17,23.85,23.85,23.85,23.85,200
20160501|2015-12-17 05:30,17,23.85,23.85,23.85,23.85,1
20160501|2015-12-17 07:00,17,23.9,23.95,23.9,23.9,3
20160501|2015-12-17 07:30,17,23.85,23.85,23.85,23.85,41
20160501|2015-12-17 08:00,17,23.9,23.9,23.9,23.9,10
20160501|2015-12-17 08:30,17,23.95,23.95,23.95,23.95,4
20160501|2015-12-17 09:00,17,24.15,24.25,24.15,24.25,306
20160501|2015-12-17 09:30,17,24.25,24.4,24.25,24.4,8
20160501|2015-12-17 10:00,17,24.3,24.45,24.3,24.4,313
20160501|2015-12-17 10:30,17,24.5,24.5,24.4,24.4,104
20160501|2015-12-17 12:30,17,24.2,24.2,24.2,24.2,2
20160501|2015-12-18 06:00,18,24.85,24.85,24.85,24.85,11
20160501|2015-12-18 07:30,18,24.65,24.65,24.6,24.6,3
20160501|2015-12-18 09:30,18,24.8,24.85,24.8,24.8,12
20160501|2015-12-18 10:00,18,24.8,24.9,24.65,24.9,127
20160501|2015-12-18 11:00,18,24.9,25,24.85,24.85,19
20160501|2015-12-18 11:30,18,25.05,25.05,25.05,25.05,2
20160501|2015-12-18 12:30,18,25.05,25.15,25.05,25.15,9
20160501|2015-12-18 13:30,18,25,25,25,25,1
20160501|2015-12-21 06:00,21,24.8,24.8,24.75,24.75,6
20160501|2015-12-21 07:30,21,24.75,24.75,24.75,24.75,18
20160501|2015-12-21 08:00,21,24.7,24.7,24.5,24.5,374
20160501|2015-12-21 10:00,21,24.8,24.9,24.8,24.9,112
20160501|2015-12-21 11:30,21,24.85,24.85,24.85,24.85,20
20160501|2015-12-21 12:30,21,24.65,24.65,24.65,24.65,5
20160501|2015-12-21 14:00,21,24.95,24.95,24.95,24.95,2
20160501|2015-12-22 03:00,22,24.65,24.65,24.65,24.65,5
20160501|2015-12-22 03:30,22,24.8,24.85,24.8,24.85,60
20160501|2015-12-22 08:30,22,24.45,24.45,24.45,24.45,9
20160501|2015-12-22 09:00,22,24.5,24.5,24.45,24.45,122
20160501|2015-12-22 09:30,22,24.4,24.45,24.4,24.45,54
20160501|2015-12-22 10:00,22,24.45,24.45,24.35,24.45,198
20160501|2015-12-22 10:30,22,24.45,24.45,24.45,24.45,5
20160501|2015-12-22 11:30,22,24.5,24.5,24.45,24.45,18
20160501|2015-12-22 12:00,22,24.45,24.45,24.45,24.45,1
20160501|2015-12-22 12:30,22,24.4,24.4,24.4,24.4,18
20160501|2015-12-22 14:30,22,24.5,24.5,24.45,24.45,13
20160501|2015-12-23 03:00,23,24.15,24.15,24.15,24.15,1
20160501|2015-12-23 03:30,23,24.1,24.1,24.1,24.1,2
20160501|2015-12-23 05:00,23,24.2,24.2,24,24,4
20160501|2015-12-23 05:30,23,24,24,24,24,1
20160501|2015-12-23 08:00,23,24.05,24.05,24,24,42
20160501|2015-12-23 09:30,23,23.95,23.95,23.95,23.95,25
20160501|2015-12-23 10:00,23,23.95,24.05,23.95,24.05,92
20160501|2015-12-23 10:30,23,24.05,24.05,24.05,24.05,13
20160501|2015-12-23 13:30,23,24,24.1,24,24.1,8
20160501|2015-12-23 14:00,23,24.15,24.15,24.15,24.15,5
20160501|2015-12-28 05:00,28,24.15,24.15,24.15,24.15,2
20160501|2015-12-28 05:30,28,24.25,24.25,24.25,24.25,1
20160501|2015-12-28 09:00,28,24.3,24.3,24.3,24.3,2
20160501|2015-12-28 09:30,28,24.35,24.45,24.35,24.45,7
20160501|2015-12-28 10:00,28,24.45,24.45,24.45,24.45,4
20160501|2015-12-28 11:30,28,24.3,24.3,24.3,24.3,2
20160501|2015-12-28 12:00,28,24.2,24.2,24.2,24.2,4
20160501|2015-12-28 12:30,28,24.2,24.2,24.2,24.2,2
20160501|2015-12-28 13:00,28,24.15,24.15,24.15,24.15,20
20160501|2015-12-29 02:00,29,23.95,23.95,23.95,23.95,2
20160501|2015-12-29 02:30,29,23.9,24.1,23.9,24.1,283
20160501|2015-12-29 04:30,29,24.05,24.05,23.95,24.05,201
20160501|2015-12-29 05:00,29,24,24.05,24,24.05,63
20160501|2015-12-29 05:30,29,24,24,24,24,5
20160501|2015-12-29 06:00,29,24.05,24.05,24.05,24.05,97
20160501|2015-12-29 07:30,29,24,24,24,24,2
20160501|2015-12-29 08:00,29,24.05,24.1,24.05,24.05,20
20160501|2015-12-29 08:30,29,24.05,24.05,24.05,24.05,47
20160501|2015-12-29 09:30,29,24.1,24.1,24.1,24.1,9
20160501|2015-12-29 10:00,29,24.05,24.05,24.05,24.05,2
20160501|2015-12-29 10:30,29,24.1,24.15,24.1,24.15,29
20160501|2015-12-30 04:00,30,24.1,24.1,24.1,24.1,10
20160501|2015-12-30 05:00,30,24.1,24.1,24.1,24.1,10
20160501|2015-12-30 07:00,30,24.2,24.25,24.2,24.25,131
20160501|2015-12-30 09:00,30,24.35,24.35,24.35,24.35,1
20160501|2015-12-30 09:30,30,24.35,24.35,24.35,24.35,2
20160501|2015-12-30 10:00,30,24.3,24.3,24.3,24.3,1
20160501|2015-12-30 10:30,30,24.3,24.3,24.3,24.3,1
20160501|2016-01-04 02:00,4,24.5,24.5,24.5,24.5,1
20160501|2016-01-04 03:00,4,24.85,25.05,24.85,25.05,9
20160501|2016-01-04 03:30,4,24.95,24.95,24.95,24.95,1
20160501|2016-01-04 04:00,4,25,25,25,25,1
20160501|2016-01-04 05:00,4,25.1,25.1,25.1,25.1,2
20160501|2016-01-04 06:00,4,25.35,25.45,25.25,25.25,35
20160501|2016-01-04 06:30,4,25.25,25.25,25.25,25.25,1
20160501|2016-01-04 07:30,4,25.3,25.3,25.3,25.3,1
20160501|2016-01-04 08:00,4,25.3,25.3,25.25,25.25,4
20160501|2016-01-04 08:30,4,25.25,25.25,25.15,25.15,21
20160501|2016-01-04 09:00,4,25.25,25.25,25.2,25.2,9
20160501|2016-01-04 09:30,4,25.2,25.25,25.15,25.25,316
20160501|2016-01-04 10:00,4,25.25,25.25,25.15,25.15,233
20160501|2016-01-04 10:30,4,25.05,25.05,25.05,25.05,40
20160501|2016-01-04 11:00,4,25.15,25.15,25.15,25.15,2
20160501|2016-01-04 12:30,4,25.15,25.15,25.15,25.15,3
20160501|2016-01-04 13:00,4,25.15,25.2,25.15,25.15,12
20160501|2016-01-04 13:30,4,25.2,25.2,25.2,25.2,7
20160501|2016-01-04 14:00,4,25.25,25.35,25.25,25.35,60
20160501|2016-01-04 14:30,4,25.1,25.1,25,25,4
20160501|2016-01-05 02:30,5,25.1,25.1,25.1,25.1,25
20160501|2016-01-05 03:00,5,25.15,25.25,25.15,25.25,13
20160501|2016-01-05 04:00,5,25.3,25.45,25.3,25.45,100
20160501|2016-01-05 05:30,5,25.3,25.3,25.3,25.3,1
20160501|2016-01-05 06:30,5,25.2,25.2,25.2,25.2,1
20160501|2016-01-05 08:00,5,25.05,25.05,25.05,25.05,16
20160501|2016-01-05 08:30,5,25.15,25.15,25.15,25.15,2
20160501|2016-01-05 09:00,5,25.2,25.2,25.2,25.2,3
20160501|2016-01-05 09:30,5,25.05,25.05,25.05,25.05,1
20160501|2016-01-05 13:30,5,24.75,24.75,24.75,24.75,3
20160501|2016-01-05 14:00,5,24.9,24.9,24.9,24.9,5
20160501|2016-01-06 03:00,6,25.05,25.05,25.05,25.05,3
20160501|2016-01-06 03:30,6,25.15,25.15,25.15,25.15,15
20160501|2016-01-06 04:00,6,25.2,25.35,25.2,25.35,322
20160501|2016-01-06 04:30,6,25.4,25.4,25.4,25.4,5
20160501|2016-01-06 05:00,6,25.5,25.55,25.5,25.5,86
20160501|2016-01-06 05:30,6,25.5,25.5,25.5,25.5,40
20160501|2016-01-06 06:30,6,25.5,25.55,25.5,25.55,6
20160501|2016-01-06 07:30,6,25.45,25.45,25.4,25.4,12
20160501|2016-01-06 08:00,6,25.45,25.45,25.45,25.45,7
20160501|2016-01-06 08:30,6,25.4,25.4,25.35,25.35,91
20160501|2016-01-06 10:00,6,25.2,25.2,25.1,25.1,4
20160501|2016-01-06 10:30,6,25.1,25.1,25.1,25.1,2
20160501|2016-01-06 12:00,6,25.25,25.25,25.25,25.25,1
20160501|2016-01-07 02:30,7,25.9,26,25.9,26,118
20160501|2016-01-07 03:00,7,26.05,26.4,26.05,26.4,103
20160501|2016-01-07 03:30,7,26.3,26.3,26.2,26.2,12
20160501|2016-01-07 04:00,7,26.15,26.15,26.05,26.05,8
20160501|2016-01-07 05:00,7,26.1,26.15,26.1,26.15,37
20160501|2016-01-07 05:30,7,26.15,26.25,26.1,26.25,62
20160501|2016-01-07 06:00,7,26.25,26.3,26.25,26.25,101
20160501|2016-01-07 06:30,7,26.2,26.25,26.2,26.25,4
20160501|2016-01-07 07:00,7,26.2,26.25,26.2,26.25,52
20160501|2016-01-07 07:30,7,26.2,26.25,26.15,26.15,142
20160501|2016-01-07 08:00,7,26.05,26.05,26.05,26.05,4
20160501|2016-01-07 08:30,7,26,26,25.9,25.9,20
20160501|2016-01-07 09:30,7,25.75,25.8,25.7,25.8,11
20160501|2016-01-07 10:00,7,25.75,25.75,25.75,25.75,8
20160501|2016-01-07 10:30,7,25.9,25.95,25.9,25.95,26
20160501|2016-01-07 11:00,7,25.95,26,25.8,25.9,70
20160501|2016-01-07 11:30,7,25.9,26,25.85,26,10
20160501|2016-01-07 12:00,7,26,26.1,25.95,26.1,30
20160501|2016-01-07 12:30,7,26.15,26.2,26.1,26.2,41
20160501|2016-01-07 14:30,7,25.65,25.9,25.65,25.9,6
20160501|2016-01-08 02:30,8,25.75,25.75,25.55,25.55,9
20160501|2016-01-08 03:00,8,25.7,25.7,25.65,25.65,11
20160501|2016-01-08 03:30,8,25.75,25.75,25.75,25.75,49
20160501|2016-01-08 04:00,8,25.7,25.75,25.7,25.75,200
20160501|2016-01-08 05:00,8,25.95,26.1,25.95,26.1,337
20160501|2016-01-08 05:30,8,26.05,26.05,26.05,26.05,1
20160501|2016-01-08 06:00,8,26,26.1,26,26.05,7
20160501|2016-01-08 06:30,8,26.05,26.05,26.05,26.05,1
20160501|2016-01-08 07:00,8,26,26,26,26,40
20160501|2016-01-08 07:30,8,25.8,25.8,25.8,25.8,7
20160501|2016-01-08 08:00,8,25.8,25.95,25.8,25.95,22
20160501|2016-01-08 08:30,8,25.85,25.9,25.85,25.85,5
20160501|2016-01-08 09:00,8,26,26.05,26,26,10
20160501|2016-01-08 09:30,8,26.1,26.1,26.1,26.1,6
20160501|2016-01-08 10:00,8,26.15,26.2,26.15,26.2,57
20160501|2016-01-08 10:30,8,26.2,26.2,26.2,26.2,12
20160501|2016-01-08 14:00,8,26.5,26.5,26.5,26.5,3
20160501|2016-01-08 14:30,8,26.5,26.5,26.5,26.5,25
20160501|2016-01-11 02:00,11,26.35,26.4,26.3,26.3,27
20160501|2016-01-11 02:30,11,26.25,26.25,26.15,26.25,277
20160501|2016-01-11 03:30,11,26.3,26.35,26.3,26.35,2
20160501|2016-01-11 04:30,11,26.35,26.45,26.35,26.35,35
20160501|2016-01-11 05:00,11,26.35,26.35,26.35,26.35,6
20160501|2016-01-11 06:30,11,26.25,26.3,26.25,26.3,8
20160501|2016-01-11 08:00,11,26.3,26.3,26.3,26.3,2
20160501|2016-01-11 08:30,11,26.25,26.35,26.25,26.35,36
20160501|2016-01-11 09:00,11,26.35,26.35,26.25,26.3,45
20160501|2016-01-11 09:30,11,26.35,26.5,26.35,26.5,48
20160501|2016-01-11 10:00,11,26.6,26.7,26.4,26.4,227
20160501|2016-01-11 10:30,11,26.45,26.55,26.4,26.45,167
20160501|2016-01-11 11:00,11,26.45,26.5,26.45,26.5,31
20160501|2016-01-11 11:30,11,26.55,26.6,26.55,26.6,13
20160501|2016-01-11 12:00,11,26.5,26.6,26.5,26.6,11
20160501|2016-01-11 12:30,11,26.75,26.8,26.75,26.8,5
20160501|2016-01-11 13:00,11,26.55,26.6,26.55,26.6,3
20160501|2016-01-11 14:00,11,26.45,26.45,26.1,26.1,109
20160501|2016-01-11 14:30,11,26.1,26.1,25.9,25.9,27
20160501|2016-01-12 03:00,12,26.15,26.15,26.1,26.1,10
20160501|2016-01-12 03:30,12,26.05,26.05,26.05,26.05,1
20160501|2016-01-12 04:00,12,25.9,25.9,25.9,25.9,1
20160501|2016-01-12 04:30,12,25.8,25.8,25.8,25.8,4
20160501|2016-01-12 05:30,12,25.8,25.8,25.75,25.75,10
20160501|2016-01-12 06:30,12,25.65,25.7,25.65,25.7,8
20160501|2016-01-12 08:30,12,25.7,25.7,25.7,25.7,2
20160501|2016-01-12 09:00,12,25.65,25.75,25.65,25.75,18
20160501|2016-01-12 09:30,12,25.85,25.85,25.85,25.85,10
20160501|2016-01-12 10:00,12,25.9,25.9,25.8,25.8,36
20160501|2016-01-12 10:30,12,26,26.1,26,26,260
20160501|2016-01-12 11:00,12,25.95,25.95,25.85,25.95,23
20160501|2016-01-12 13:00,12,26.15,26.15,26.15,26.15,6
20160501|2016-01-12 13:30,12,25.9,25.9,25.9,25.9,5
20160501|2016-01-12 14:00,12,25.85,25.85,25.75,25.75,17
20160501|2016-01-12 14:30,12,25.75,25.75,25.75,25.75,50
20160501|2016-01-13 03:00,13,25.3,25.3,25.25,25.25,6
20160501|2016-01-13 04:00,13,25.35,25.35,25.35,25.35,45
20160501|2016-01-13 04:30,13,25.4,25.4,25.4,25.4,50
20160501|2016-01-13 05:30,13,25.45,25.45,25.45,25.45,8
20160501|2016-01-13 06:00,13,25.4,25.4,25.4,25.4,12
20160501|2016-01-13 06:30,13,25.45,25.45,25.45,25.45,3
20160501|2016-01-13 07:30,13,25.4,25.45,25.4,25.45,119
20160501|2016-01-13 08:30,13,25.5,25.5,25.5,25.5,5
20160501|2016-01-13 09:00,13,25.75,25.85,25.75,25.85,91
20160501|2016-01-13 09:30,13,26,26,25.7,25.7,68
20160501|2016-01-13 10:00,13,25.85,25.85,25.8,25.85,264
20160501|2016-01-13 10:30,13,25.9,25.9,25.9,25.9,121
20160501|2016-01-13 11:00,13,26.1,26.1,26.1,26.1,1
20160501|2016-01-13 12:30,13,26.3,26.35,26.3,26.35,5
20160501|2016-01-13 13:00,13,26.4,26.5,26.4,26.4,15
20160501|2016-01-13 13:30,13,26.55,26.8,26.55,26.65,31
20160501|2016-01-13 14:30,13,26.9,26.9,26.9,26.9,6
20160501|2016-01-14 02:00,14,26.5,26.55,26.5,26.55,100
20160501|2016-01-14 02:30,14,26.55,26.85,26.45,26.75,256
20160501|2016-01-14 03:00,14,26.9,26.9,26.8,26.8,21
20160501|2016-01-14 03:30,14,26.75,26.75,26.65,26.65,54
20160501|2016-01-14 04:00,14,26.7,26.7,26.7,26.7,50
20160501|2016-01-14 04:30,14,26.95,26.95,26.95,26.95,10
20160501|2016-01-14 05:00,14,27,27.15,27,27.05,23
20160501|2016-01-14 06:30,14,26.65,26.65,26.65,26.65,100
20160501|2016-01-14 08:30,14,26.7,26.95,26.7,26.95,96
20160501|2016-01-14 09:00,14,27.15,27.15,26.6,26.6,13
20160501|2016-01-14 09:30,14,26.45,26.45,26.3,26.3,42
20160501|2016-01-14 10:00,14,26.6,26.7,26.55,26.7,31
20160501|2016-01-14 10:30,14,26.7,26.7,26.5,26.5,6
20160501|2016-01-14 11:30,14,26.5,26.5,26.5,26.5,5
20160501|2016-01-14 12:00,14,26.45,26.45,26.45,26.45,1
20160501|2016-01-14 12:30,14,26.35,26.35,26.35,26.35,9
20160501|2016-01-14 13:00,14,26.25,26.25,26.25,26.25,4
20160501|2016-01-14 13:30,14,26.25,26.25,26.1,26.1,40
20160501|2016-01-14 14:00,14,26.05,26.1,26.05,26.1,6
20160501|2016-01-15 02:00,15,26.7,26.7,26.7,26.7,1
20160501|2016-01-15 03:00,15,26.9,27,26.9,27,9
20160501|2016-01-15 03:30,15,26.95,27,26.85,27,113
20160501|2016-01-15 04:30,15,27,27.1,27,27.1,97
20160501|2016-01-15 05:00,15,27,27.15,27,27.1,118
20160501|2016-01-15 05:30,15,27.1,27.1,27.1,27.1,6
20160501|2016-01-15 06:00,15,27,27,27,27,2
20160501|2016-01-15 07:00,15,27.05,27.05,27.05,27.05,4
20160501|2016-01-15 07:30,15,27.2,27.45,27.2,27.45,30
20160501|2016-01-15 08:00,15,27.3,27.45,27.3,27.45,55
20160501|2016-01-15 08:30,15,27.3,27.3,27.15,27.15,33
20160501|2016-01-15 09:00,15,27.5,27.55,27.4,27.45,291
20160501|2016-01-15 09:30,15,27.35,27.45,27.3,27.35,66
20160501|2016-01-15 10:00,15,27.4,27.55,27.4,27.5,198
20160501|2016-01-15 11:00,15,27.6,27.6,27.6,27.6,1
20160501|2016-01-15 11:30,15,27.8,27.8,27.8,27.8,12
20160501|2016-01-15 13:30,15,27.5,27.5,27.45,27.45,3
20160501|2016-01-18 03:00,18,27.2,27.25,27.2,27.25,149
20160501|2016-01-18 03:30,18,27.45,27.65,27.45,27.6,17
20160501|2016-01-18 04:00,18,27.55,27.55,27.3,27.45,46
20160501|2016-01-18 04:30,18,27.45,27.45,27.25,27.25,19
20160501|2016-01-18 05:00,18,27.2,27.2,27.2,27.2,1
20160501|2016-01-18 05:30,18,27.15,27.15,27.15,27.15,50
20160501|2016-01-18 06:30,18,27.15,27.15,27.1,27.1,8
20160501|2016-01-18 07:30,18,27.3,27.3,27.25,27.25,77
20160501|2016-01-18 08:00,18,27.3,27.35,27.25,27.25,143
20160501|2016-01-18 09:30,18,27.05,27.05,27.05,27.05,2
20160501|2016-01-18 10:00,18,27.05,27.2,27.05,27.2,7
20160501|2016-01-19 02:30,19,26.7,26.7,26.7,26.7,6
20160501|2016-01-19 03:30,19,26.65,26.7,26.65,26.7,17
20160501|2016-01-19 04:00,19,26.65,26.65,26.65,26.65,1
20160501|2016-01-19 07:00,19,26.65,26.7,26.65,26.7,39
20160501|2016-01-19 07:30,19,26.7,26.7,26.6,26.65,85
20160501|2016-01-19 08:00,19,26.65,26.75,26.65,26.75,42
20160501|2016-01-19 08:30,19,26.8,27.15,26.8,27,602
20160501|2016-01-19 09:00,19,27,27,26.9,26.9,32
20160501|2016-01-19 09:30,19,26.8,26.8,26.7,26.7,19
20160501|2016-01-19 10:00,19,27.05,27.25,27.05,27.25,228
20160501|2016-01-19 10:30,19,27.2,27.2,27.2,27.2,16
20160501|2016-01-19 11:00,19,27.25,27.25,27.25,27.25,5
20160501|2016-01-19 11:30,19,27.3,27.35,27.3,27.35,16
20160501|2016-01-19 13:00,19,27.4,27.55,27.4,27.55,30
20160501|2016-01-19 14:30,19,27.05,27.05,27.05,27.05,10
20160501|2016-01-20 02:00,20,27.4,27.75,27.4,27.75,46
20160501|2016-01-20 02:30,20,27.75,27.75,27.75,27.75,6
20160501|2016-01-20 03:30,20,27.8,27.85,27.8,27.85,6
20160501|2016-01-20 04:00,20,27.9,27.9,27.9,27.9,1
20160501|2016-01-20 04:30,20,27.95,27.95,27.95,27.95,2
20160501|2016-01-20 07:00,20,27.9,27.95,27.8,27.85,104
20160501|2016-01-20 07:30,20,27.8,27.8,27.7,27.7,162
20160501|2016-01-20 09:00,20,28,28,27.85,27.9,106
20160501|2016-01-20 09:30,20,28.2,28.2,28.15,28.15,8
20160501|2016-01-20 10:00,20,28.25,28.3,28.1,28.3,201
20160501|2016-01-20 10:30,20,28.1,28.35,28.05,28.35,45
20160501|2016-01-20 11:00,20,28.45,28.65,28.45,28.65,15
20160501|2016-01-20 11:30,20,28.45,28.7,28.45,28.7,36
20160501|2016-01-20 12:30,20,27.8,27.95,27.8,27.95,34
20160501|2016-01-20 13:00,20,27.95,28,27.95,28,34
20160501|2016-01-20 13:30,20,27.85,27.9,27.85,27.9,18
20160501|2016-01-20 14:00,20,27.8,27.85,27.35,27.4,46
20160501|2016-01-20 14:30,20,27.6,27.6,27.6,27.6,3
20160501|2016-01-21 02:00,21,27.15,27.4,27.15,27.35,15
20160501|2016-01-21 03:00,21,28.1,28.1,28.1,28.1,200
20160501|2016-01-21 04:00,21,27.9,27.95,27.9,27.95,300
20160501|2016-01-21 04:30,21,28.05,28.05,28.05,28.05,1
20160501|2016-01-21 05:00,21,27.9,27.9,27.9,27.9,500
20160501|2016-01-21 07:00,21,27.55,27.65,27.55,27.65,5
20160501|2016-01-21 07:30,21,27.6,27.65,27.3,27.4,95
20160501|2016-01-21 08:00,21,27.55,27.55,27.55,27.55,105
20160501|2016-01-21 08:30,21,27.9,28,27.9,28,20
20160501|2016-01-21 09:00,21,27.55,27.55,27.5,27.5,8
20160501|2016-01-21 10:00,21,27.65,27.8,27.55,27.8,322
20160501|2016-01-21 14:00,21,27.7,27.7,27.7,27.7,5
20160501|2016-01-22 02:00,22,26.95,26.95,26.95,26.95,1
20160501|2016-01-22 02:30,22,27.25,27.25,27.05,27.05,101
20160501|2016-01-22 03:00,22,26.95,27.1,26.95,27.1,150
20160501|2016-01-22 03:30,22,27.1,27.1,27.1,27.1,69
20160501|2016-01-22 04:00,22,27.15,27.15,27.15,27.15,3
20160501|2016-01-22 05:00,22,26.95,26.95,26.95,26.95,50
20160501|2016-01-22 08:30,22,26.9,26.9,26.9,26.9,99
20160501|2016-01-22 09:00,22,26.9,26.9,26.85,26.85,103
20160501|2016-01-22 09:30,22,26.9,26.9,26.9,26.9,12
20160501|2016-01-22 10:00,22,27.05,27.15,27,27.05,134
20160501|2016-01-22 10:30,22,27.05,27.05,27.05,27.05,50
20160501|2016-01-22 12:00,22,26.95,26.95,26.95,26.95,5
20160501|2016-01-22 12:30,22,26.9,26.9,26.85,26.85,37
20160501|2016-01-22 14:30,22,26.85,26.85,26.8,26.8,15
20160501|2016-01-25 02:30,25,26.75,26.85,26.75,26.85,105
20160501|2016-01-25 03:00,25,26.8,26.8,26.8,26.8,26
20160501|2016-01-25 06:00,25,26.8,26.8,26.8,26.8,9
20160501|2016-01-25 06:30,25,26.75,26.75,26.75,26.75,9
20160501|2016-01-25 07:30,25,27,27,27,27,2
20160501|2016-01-25 08:30,25,26.95,27.1,26.95,27,29
20160501|2016-01-25 10:00,25,27.1,27.1,27,27,19
20160501|2016-01-25 11:30,25,26.95,26.95,26.95,26.95,20
20160501|2016-01-25 12:00,25,26.75,26.75,26.75,26.75,1
20160501|2016-01-25 14:00,25,27.2,27.2,27.2,27.2,1
20160501|2016-01-26 02:30,26,27.6,27.7,27.6,27.65,119
20160501|2016-01-26 03:00,26,27.65,27.7,27.6,27.6,214
20160501|2016-01-26 04:00,26,27.5,27.5,27.4,27.4,49
20160501|2016-01-26 06:00,26,27.2,27.2,27.2,27.2,5
20160501|2016-01-26 07:30,26,27,27.05,26.95,26.95,30
20160501|2016-01-26 08:00,26,27.05,27.05,27.05,27.05,10
20160501|2016-01-26 08:30,26,27,27,27,27,5
20160501|2016-01-26 09:00,26,27.1,27.1,26.95,26.95,6
20160501|2016-01-26 09:30,26,26.85,27.1,26.85,27.1,392
20160501|2016-01-26 10:00,26,27,27.05,27,27.05,47
20160501|2016-01-26 10:30,26,27,27,27,27,25
20160501|2016-01-26 11:00,26,27,27,26.9,26.9,34
20160501|2016-01-26 12:00,26,26.85,26.85,26.85,26.85,2
20160501|2016-01-27 03:00,27,27.1,27.1,27.05,27.05,12
20160501|2016-01-27 03:30,27,27.05,27.2,27.05,27.2,11
20160501|2016-01-27 04:00,27,27.05,27.05,27.05,27.05,10
20160501|2016-01-27 04:30,27,27,27,27,27,1
20160501|2016-01-27 05:00,27,27.1,27.1,27.1,27.1,9
20160501|2016-01-27 06:30,27,27.05,27.05,27.05,27.05,100
20160501|2016-01-27 08:30,27,26.75,26.9,26.75,26.9,82
20160501|2016-01-27 09:00,27,26.95,27,26.85,26.95,15
20160501|2016-01-27 09:30,27,26.9,26.95,26.75,26.75,180
20160501|2016-01-27 10:00,27,26.85,26.9,26.7,26.7,73
20160501|2016-01-27 10:30,27,26.65,26.65,26.55,26.55,37
20160501|2016-01-27 11:00,27,26.45,26.45,26.4,26.4,6
20160501|2016-01-27 12:30,27,26.5,26.5,26.5,26.5,17
20160501|2016-01-27 13:00,27,26.6,26.6,26.55,26.55,28
20160501|2016-01-27 13:30,27,26.7,26.85,26.7,26.85,2
20160501|2016-01-27 14:00,27,27.15,27.25,27.15,27.25,5
20160501|2016-01-28 02:30,28,26.65,26.7,26.65,26.7,214
20160501|2016-01-28 03:00,28,26.75,26.85,26.75,26.85,6
20160501|2016-01-28 03:30,28,26.75,26.8,26.7,26.75,86
20160501|2016-01-28 05:30,28,27.1,27.1,27.1,27.1,2
20160501|2016-01-28 08:00,28,26.65,26.75,26.65,26.75,9
20160501|2016-01-28 08:30,28,26.8,26.9,26.8,26.85,178
20160501|2016-01-28 09:00,28,27.05,27.15,27.05,27.1,10
20160501|2016-01-28 09:30,28,27.25,27.4,27.05,27.05,10
20160501|2016-01-28 10:00,28,27.05,27.15,26.95,27.15,145
20160501|2016-01-28 10:30,28,27.2,27.2,27.2,27.2,8
20160501|2016-01-28 11:00,28,27.25,27.25,27.15,27.15,39
20160501|2016-01-28 11:30,28,27.1,27.1,27.1,27.1,25
20160501|2016-01-28 12:00,28,27.2,27.2,27.2,27.2,7
20160501|2016-01-29 02:30,29,26.8,26.8,26.8,26.8,3
20160501|2016-01-29 03:00,29,26.75,26.75,26.75,26.75,5
20160501|2016-01-29 03:30,29,26.6,26.75,26.6,26.75,15
20160501|2016-01-29 04:00,29,26.6,26.65,26.6,26.65,32
20160501|2016-01-29 08:00,29,26.75,26.75,26.75,26.75,40
20160501|2016-01-29 08:30,29,26.8,26.8,26.6,26.6,210
20160501|2016-01-29 09:00,29,26.6,26.6,26.6,26.6,4
20160501|2016-01-29 09:30,29,26.55,26.6,26.55,26.6,8
20160501|2016-01-29 10:00,29,26.5,26.55,26.45,26.55,13
20160501|2016-01-29 10:30,29,26.45,26.45,26.45,26.45,10
20160501|2016-01-29 11:00,29,26.4,26.4,26.4,26.4,30
20160501|2016-01-29 13:00,29,26.4,26.4,26.4,26.4,13
20160501|2016-02-01 02:30,1,26.35,26.35,26.35,26.35,54
20160501|2016-02-01 03:00,1,26.3,26.3,26.3,26.3,50
20160501|2016-02-01 05:00,1,26.3,26.3,26.25,26.25,59
20160501|2016-02-01 05:30,1,26.3,26.3,26.3,26.3,42
20160501|2016-02-01 07:00,1,26.45,26.45,26.45,26.45,30
20160501|2016-02-01 08:30,1,26.45,26.45,26.45,26.45,2
20160501|2016-02-01 09:30,1,26.35,26.35,26.25,26.3,63
20160501|2016-02-01 10:00,1,26.2,26.2,26.2,26.2,15
20160501|2016-02-01 11:00,1,26.2,26.2,26.2,26.2,17
20160501|2016-02-01 11:30,1,26.3,26.3,26.25,26.3,21
20160501|2016-02-01 12:00,1,26.3,26.3,26.25,26.25,39
20160501|2016-02-01 13:00,1,26.2,26.2,26.2,26.2,2
20160501|2016-02-01 13:30,1,26.2,26.2,26.2,26.2,8
20160501|2016-02-01 14:00,1,26.1,26.1,26.1,26.1,5
20160501|2016-02-01 14:30,1,26,26,26,26,13
20160501|2016-02-02 02:00,2,26.35,26.35,26.35,26.35,2
20160501|2016-02-02 03:00,2,26.6,26.6,26.6,26.6,60
20160501|2016-02-02 03:30,2,26.55,26.75,26.55,26.65,52
20160501|2016-02-02 04:00,2,26.75,26.75,26.7,26.7,84
20160501|2016-02-02 04:30,2,26.65,26.65,26.65,26.65,20
20160501|2016-02-02 05:00,2,26.7,26.7,26.55,26.55,101
20160501|2016-02-02 05:30,2,26.55,26.55,26.55,26.55,25
20160501|2016-02-02 08:00,2,26.7,26.75,26.65,26.75,85
20160501|2016-02-02 08:30,2,26.85,26.85,26.85,26.85,2
20160501|2016-02-02 09:00,2,26.85,26.95,26.8,26.95,206
20160501|2016-02-02 09:30,2,26.95,26.95,26.85,26.85,108
20160501|2016-02-02 10:00,2,26.95,27,26.9,26.95,60
20160501|2016-02-02 10:30,2,26.95,27,26.9,27,15
20160501|2016-02-02 11:00,2,27.1,27.1,27.1,27.1,1
20160501|2016-02-02 12:30,2,27.1,27.1,27.1,27.1,5
20160501|2016-02-02 13:30,2,27.15,27.15,27.1,27.1,6
20160501|2016-02-02 14:00,2,27.2,27.2,27.2,27.2,3
20160501|2016-02-03 03:00,3,27.1,27.2,27.1,27.2,9
20160501|2016-02-03 03:30,3,27.3,27.35,27.25,27.3,40
20160501|2016-02-03 04:00,3,27.4,27.5,27.4,27.4,242
20160501|2016-02-03 04:30,3,27.35,27.45,27.35,27.45,459
20160501|2016-02-03 05:00,3,27.5,27.5,27.35,27.4,205
20160501|2016-02-03 05:30,3,27.4,27.4,27.4,27.4,9
20160501|2016-02-03 06:00,3,27.35,27.35,27.35,27.35,10
20160501|2016-02-03 07:30,3,27.25,27.3,27.25,27.3,55
20160501|2016-02-03 08:00,3,27.3,27.3,27.15,27.15,56
20160501|2016-02-03 08:30,3,27.35,27.45,27.35,27.45,10
20160501|2016-02-03 09:00,3,27.5,28.05,27.5,28.05,297
20160501|2016-02-03 09:30,3,28.15,28.15,27.8,27.8,303
20160501|2016-02-03 10:00,3,27.9,27.9,27.85,27.85,8
20160501|2016-02-03 10:30,3,27.9,27.9,27.75,27.75,10
20160501|2016-02-03 12:00,3,27.8,27.8,27.8,27.8,1
20160501|2016-02-03 12:30,3,27.95,27.95,27.95,27.95,66
20160501|2016-02-03 13:00,3,27.65,27.65,27.65,27.65,5
20160501|2016-02-03 14:00,3,27.3,27.3,27.3,27.3,1
20160501|2016-02-04 03:00,4,27.35,27.45,27.35,27.45,48
20160501|2016-02-04 03:30,4,27.35,27.35,27.3,27.3,5
20160501|2016-02-04 06:30,4,27.4,27.4,27.3,27.35,19
20160501|2016-02-04 07:00,4,27.45,27.45,27.45,27.45,9
20160501|2016-02-04 07:30,4,27.5,27.7,27.45,27.7,45
20160501|2016-02-04 08:00,4,27.5,27.55,27.5,27.55,160
20160501|2016-02-04 08:30,4,27.5,27.8,27.5,27.6,427
20160501|2016-02-04 09:00,4,27.75,27.75,27.45,27.45,90
20160501|2016-02-04 09:30,4,27.25,27.3,27.25,27.3,13
20160501|2016-02-04 10:00,4,27.35,27.5,27.35,27.5,14
20160501|2016-02-04 10:30,4,27.45,27.45,27.4,27.45,29
20160501|2016-02-04 11:00,4,27.5,27.5,27.5,27.5,7
20160501|2016-02-04 12:30,4,27.55,27.55,27.55,27.55,7
20160501|2016-02-04 13:00,4,27.65,27.65,27.65,27.65,7
20160501|2016-02-04 14:00,4,27.6,27.6,27.6,27.6,9
20160501|2016-02-05 05:00,5,27.25,27.3,27.25,27.3,26
20160501|2016-02-05 07:30,5,27.65,27.65,27.65,27.65,2
20160501|2016-02-05 08:00,5,27.45,27.45,27.35,27.35,13
20160501|2016-02-05 08:30,5,27.5,27.5,27.5,27.5,4
20160501|2016-02-05 09:00,5,27.6,27.75,27.6,27.75,99
20160501|2016-02-05 09:30,5,27.65,27.7,27.6,27.65,21
20160501|2016-02-05 10:00,5,27.7,27.7,27.55,27.65,102
20160501|2016-02-05 10:30,5,27.55,27.55,27.5,27.55,12
20160501|2016-02-05 12:30,5,27.7,27.7,27.7,27.7,21
20160501|2016-02-05 13:00,5,27.85,27.85,27.85,27.85,10
20160501|2016-02-08 02:00,8,27.6,27.6,27.6,27.6,9
20160501|2016-02-08 04:00,8,28.3,28.45,28.3,28.45,185
20160501|2016-02-08 04:30,8,28.4,28.4,28.4,28.4,160
20160501|2016-02-08 06:30,8,28.5,28.5,28.5,28.5,5
20160501|2016-02-08 07:00,8,28.55,28.6,28.4,28.4,6
20160501|2016-02-08 07:30,8,28.4,28.4,28.4,28.4,17
20160501|2016-02-08 08:00,8,28.4,28.4,28.4,28.4,1
20160501|2016-02-08 08:30,8,28.45,28.55,28.45,28.55,21
20160501|2016-02-08 09:30,8,28.65,28.7,28.65,28.7,13
20160501|2016-02-08 10:00,8,28.8,28.95,28.75,28.75,76
20160501|2016-02-08 10:30,8,28.9,28.9,28.9,28.9,11
20160501|2016-02-08 11:30,8,28.75,28.85,28.75,28.85,30
20160501|2016-02-08 12:00,8,28.85,28.9,28.85,28.9,20
20160501|2016-02-08 12:30,8,29,29.1,29,29.1,40
20160501|2016-02-08 13:00,8,29.1,29.15,29.1,29.15,13
20160501|2016-02-08 13:30,8,29.1,29.1,29.1,29.1,1
20160501|2016-02-09 02:00,9,28.55,29,28.55,29,269
20160501|2016-02-09 02:30,9,29.1,29.1,28.9,28.9,402
20160501|2016-02-09 03:00,9,28.95,29,28.85,28.9,220
20160501|2016-02-09 03:30,9,29.1,29.1,29.1,29.1,9
20160501|2016-02-09 04:00,9,29.25,29.25,29.2,29.2,29
20160501|2016-02-09 05:00,9,29.05,29.05,29.05,29.05,6
20160501|2016-02-09 05:30,9,29.2,29.2,29.15,29.15,5
20160501|2016-02-09 06:00,9,29.2,29.4,29.2,29.35,65
20160501|2016-02-09 06:30,9,29.5,29.55,29.5,29.5,193
20160501|2016-02-09 07:00,9,29.6,29.6,29.45,29.5,304
20160501|2016-02-09 07:30,9,29.65,29.95,29.65,29.95,309
20160501|2016-02-09 08:00,9,29.9,29.95,29.85,29.9,68
20160501|2016-02-09 08:30,9,29.9,29.9,29.35,29.45,395
20160501|2016-02-09 09:00,9,29.5,29.5,29.2,29.3,267
20160501|2016-02-09 09:30,9,29.4,29.65,29.4,29.65,11
20160501|2016-02-09 10:00,9,29.7,29.7,29.15,29.15,454
20160501|2016-02-09 10:30,9,29.4,29.45,29.4,29.45,28
20160501|2016-02-09 11:00,9,29.55,29.55,29.55,29.55,1
20160501|2016-02-09 13:30,9,29,29,28.95,28.95,17
20160501|2016-02-09 14:00,9,28.85,28.85,28.8,28.8,3
20160501|2016-02-10 02:30,10,28.9,28.9,28.7,28.75,71
20160501|2016-02-10 03:00,10,28.65,28.7,28.65,28.7,257
20160501|2016-02-10 03:30,10,28.6,28.65,28.55,28.65,38
20160501|2016-02-10 04:00,10,28.5,28.5,28.5,28.5,9
20160501|2016-02-10 05:00,10,28.65,28.65,28.65,28.65,20
20160501|2016-02-10 06:00,10,28.7,28.7,28.7,28.7,100
20160501|2016-02-10 06:30,10,28.6,28.6,28.6,28.6,10
20160501|2016-02-10 07:30,10,28.6,28.6,28.6,28.6,5
20160501|2016-02-10 08:00,10,28.7,28.7,28.7,28.7,30
20160501|2016-02-10 08:30,10,28.9,28.95,28.9,28.9,114
20160501|2016-02-10 09:00,10,28.75,28.8,28.65,28.65,100
20160501|2016-02-10 09:30,10,28.7,28.7,28.7,28.7,15
20160501|2016-02-10 10:00,10,28.9,29,28.9,29,169
20160501|2016-02-10 11:30,10,29,29,29,29,1
20160501|2016-02-10 14:30,10,29.3,29.3,29.25,29.25,3
20160501|2016-02-11 02:00,11,30,30,30,30,85
20160501|2016-02-11 02:30,11,30,30.25,30,30.2,113
20160501|2016-02-11 03:00,11,30.3,30.7,30.3,30.65,496
20160501|2016-02-11 03:30,11,30.7,30.8,30.6,30.6,451
20160501|2016-02-11 04:00,11,30.65,30.7,30.65,30.65,14
20160501|2016-02-11 04:30,11,30.6,30.6,30.4,30.5,352
20160501|2016-02-11 05:00,11,30.5,30.5,30.35,30.35,533
20160501|2016-02-11 05:30,11,30.35,30.7,30.35,30.7,194
20160501|2016-02-11 06:00,11,30.7,30.75,30.4,30.4,198
20160501|2016-02-11 06:30,11,30.35,30.45,30.35,30.45,23
20160501|2016-02-11 07:00,11,30.65,30.65,30.55,30.55,29
20160501|2016-02-11 07:30,11,30.55,30.55,30.55,30.55,20
20160501|2016-02-11 08:00,11,30.55,30.55,30.55,30.55,55
20160501|2016-02-11 08:30,11,30.5,30.5,30.35,30.4,54
20160501|2016-02-11 09:30,11,30.55,30.55,30.55,30.55,12
20160501|2016-02-11 10:00,11,30.7,30.9,30.7,30.9,90
20160501|2016-02-11 10:30,11,30.9,30.9,30.85,30.85,25
20160501|2016-02-11 11:30,11,30.85,30.85,30.85,30.85,26
20160501|2016-02-11 13:00,11,30.9,31,30.9,31,45
20160501|2016-02-11 13:30,11,31.05,31.05,30.45,30.45,87
20160501|2016-02-11 14:00,11,30.6,30.6,30.6,30.6,1
20160501|2016-02-12 02:00,12,30.25,30.55,30.25,30.55,16
20160501|2016-02-12 02:30,12,30.55,30.55,30.45,30.45,49
20160501|2016-02-12 03:30,12,30.3,30.3,30.3,30.3,4
20160501|2016-02-12 04:00,12,30.35,30.55,30.35,30.55,110
20160501|2016-02-12 04:30,12,30.7,30.7,30.7,30.7,15
20160501|2016-02-12 05:00,12,30.75,30.8,30.75,30.8,11
20160501|2016-02-12 05:30,12,30.85,30.85,30.7,30.7,75
20160501|2016-02-12 06:00,12,30.65,30.65,30.6,30.65,48
20160501|2016-02-12 06:30,12,30.65,30.65,30.65,30.65,3
20160501|2016-02-12 08:30,12,30.55,30.8,30.55,30.8,104
20160501|2016-02-12 09:00,12,30.85,30.85,30.8,30.8,90
20160501|2016-02-12 09:30,12,30.7,30.85,30.7,30.8,37
20160501|2016-02-12 10:00,12,30.75,30.8,30.45,30.5,212
20160501|2016-02-12 10:30,12,30.4,30.8,30.4,30.8,157
20160501|2016-02-12 11:00,12,30.8,30.85,30.8,30.8,25
20160501|2016-02-12 12:00,12,30.75,30.85,30.75,30.85,16
20160501|2016-02-15 02:00,15,30.15,30.3,30.15,30.2,37
20160501|2016-02-15 02:30,15,30.2,30.3,30.15,30.25,110
20160501|2016-02-15 03:00,15,30.2,30.2,29.95,30.15,227
20160501|2016-02-15 03:30,15,30,30.05,30,30.05,9
20160501|2016-02-15 04:00,15,30.05,30.1,30,30,80
20160501|2016-02-15 04:30,15,30,30,29.9,29.9,36
20160501|2016-02-15 05:00,15,29.85,29.85,29.8,29.8,20
20160501|2016-02-15 05:30,15,29.8,29.8,29.8,29.8,8
20160501|2016-02-15 06:30,15,29.65,29.65,29.65,29.65,20
20160501|2016-02-15 08:00,15,29.8,29.8,29.8,29.8,1
20160501|2016-02-15 08:30,15,29.9,29.9,29.9,29.9,4
20160501|2016-02-15 09:00,15,29.8,29.85,29.8,29.8,16
20160501|2016-02-15 09:30,15,29.8,29.9,29.8,29.9,18
20160501|2016-02-15 10:00,15,30,30.05,30,30.05,68
20160501|2016-02-15 10:30,15,30.1,30.1,30.1,30.1,45
20160501|2016-02-16 02:00,16,29.8,29.85,29.7,29.7,272
20160501|2016-02-16 02:30,16,29.6,29.6,29.15,29.15,590
20160501|2016-02-16 03:00,16,29.15,29.5,29.15,29.4,109
20160501|2016-02-16 03:30,16,29.25,29.6,29.25,29.6,79
20160501|2016-02-16 04:00,16,29.6,29.7,29.55,29.6,286
20160501|2016-02-16 05:00,16,29.55,29.55,29.4,29.4,23
20160501|2016-02-16 05:30,16,29.45,29.45,29.4,29.4,29
20160501|2016-02-16 06:00,16,29.4,29.5,29.4,29.4,400
20160501|2016-02-16 06:30,16,29.35,29.4,29.35,29.35,8
20160501|2016-02-16 07:00,16,29.5,29.55,29.5,29.5,76
20160501|2016-02-16 07:30,16,29.5,29.55,29.5,29.5,108
20160501|2016-02-16 08:00,16,29.55,29.55,29.4,29.4,66
20160501|2016-02-16 08:30,16,29.55,29.65,29.5,29.65,442
20160501|2016-02-16 09:00,16,29.65,29.65,29.65,29.65,45
20160501|2016-02-16 09:30,16,29.7,29.7,29.45,29.5,409
20160501|2016-02-16 10:00,16,29.45,29.65,29.35,29.4,692
20160501|2016-02-16 10:30,16,29.4,29.45,29.25,29.3,473
20160501|2016-02-16 11:30,16,29.25,29.25,29.25,29.25,50
20160501|2016-02-16 12:00,16,29.2,29.2,29.2,29.2,5
20160501|2016-02-17 02:00,17,29.55,29.65,29.55,29.6,13
20160501|2016-02-17 02:30,17,29.25,29.25,29.15,29.15,14
20160501|2016-02-17 03:00,17,29.1,29.1,29,29.1,256
20160501|2016-02-17 03:30,17,29.1,29.1,28.95,29,432
20160501|2016-02-17 04:00,17,29,29,28.95,28.95,152
20160501|2016-02-17 04:30,17,28.9,28.9,28.85,28.85,101
20160501|2016-02-17 05:00,17,28.85,28.85,28.85,28.85,19
20160501|2016-02-17 05:30,17,28.9,28.9,28.9,28.9,10
20160501|2016-02-17 06:30,17,28.85,28.9,28.85,28.85,252
20160501|2016-02-17 07:00,17,28.85,28.85,28.85,28.85,70
20160501|2016-02-17 07:30,17,28.85,28.9,28.85,28.9,26
20160501|2016-02-17 08:00,17,28.85,28.85,28.8,28.8,55
20160501|2016-02-17 08:30,17,28.8,28.8,28.8,28.8,21
20160501|2016-02-17 09:00,17,28.85,28.85,28.7,28.7,121
20160501|2016-02-17 09:30,17,28.65,28.65,28.65,28.65,60
20160501|2016-02-17 10:00,17,28.65,28.7,28.55,28.55,402
20160501|2016-02-17 10:30,17,28.55,28.55,28.5,28.5,115
20160501|2016-02-17 11:00,17,28.5,28.5,28.5,28.5,23
20160501|2016-02-17 12:00,17,28.5,28.5,28.5,28.5,7
20160501|2016-02-17 12:30,17,28.6,28.6,28.6,28.6,1
20160501|2016-02-17 13:00,17,28.45,28.45,28.4,28.4,25
20160501|2016-02-17 13:30,17,28.45,28.5,28.45,28.5,11
20160501|2016-02-17 14:00,17,28.5,28.5,28.5,28.5,4
20160501|2016-02-18 02:00,18,28.5,28.55,28.5,28.55,53
20160501|2016-02-18 02:30,18,28.6,28.6,28.6,28.6,1
20160501|2016-02-18 03:00,18,28.65,28.65,28.6,28.6,109
20160501|2016-02-18 03:30,18,28.55,28.75,28.55,28.75,73
20160501|2016-02-18 04:00,18,28.75,28.75,28.65,28.65,94
20160501|2016-02-18 04:30,18,28.55,28.55,28.5,28.5,24
20160501|2016-02-18 05:00,18,28.45,28.45,28.3,28.3,272
20160501|2016-02-18 05:30,18,28.35,28.45,28.35,28.45,55
20160501|2016-02-18 06:00,18,28.45,28.45,28.45,28.45,76
20160501|2016-02-18 06:30,18,28.5,28.5,28.5,28.5,36
20160501|2016-02-18 07:00,18,28.5,28.5,28.5,28.5,5
20160501|2016-02-18 07:30,18,28.55,28.55,28.5,28.5,103
20160501|2016-02-18 08:00,18,28.45,28.45,28.45,28.45,60
20160501|2016-02-18 08:30,18,28.5,28.8,28.5,28.8,45
20160501|2016-02-18 09:00,18,28.85,28.85,28.7,28.7,122
20160501|2016-02-18 09:30,18,28.65,28.65,28.6,28.6,85
20160501|2016-02-18 10:00,18,28.7,29.05,28.7,29.05,188
20160501|2016-02-18 10:30,18,29.05,29.05,29,29,449
20160501|2016-02-18 11:00,18,28.8,28.8,28.65,28.65,61
20160501|2016-02-18 11:30,18,28.7,28.7,28.7,28.7,7
20160501|2016-02-18 12:30,18,28.75,28.95,28.75,28.85,27
20160501|2016-02-18 13:30,18,28.65,28.65,28.65,28.65,16
20160501|2016-02-18 14:30,18,28.85,28.9,28.85,28.9,17
20160501|2016-02-19 02:30,19,28.7,28.7,28.7,28.7,13
20160501|2016-02-19 03:30,19,28.8,28.8,28.75,28.8,16
20160501|2016-02-19 04:00,19,28.8,28.95,28.8,28.9,75
20160501|2016-02-19 04:30,19,29,29.15,28.95,29.15,27
20160501|2016-02-19 05:00,19,29.15,29.15,29.15,29.15,15
20160501|2016-02-19 05:30,19,29.1,29.35,29.1,29.35,81
20160501|2016-02-19 07:00,19,29.2,29.25,29.2,29.25,48
20160501|2016-02-19 07:30,19,29.25,29.45,29.25,29.45,61
20160501|2016-02-19 08:00,19,29.45,29.45,29.4,29.4,22
20160501|2016-02-19 08:30,19,29.3,29.3,29.3,29.3,5
20160501|2016-02-19 09:00,19,29.45,29.45,29.25,29.3,232
20160501|2016-02-19 09:30,19,29.3,29.3,29.3,29.3,59
20160501|2016-02-19 10:00,19,29.3,29.4,29.15,29.15,157
20160501|2016-02-19 10:30,19,29.15,29.15,29.05,29.1,135
20160501|2016-02-19 11:00,19,29,29,28.95,28.95,34
20160501|2016-02-19 11:30,19,28.75,28.75,28.75,28.75,15
20160501|2016-02-19 12:30,19,28.9,28.9,28.9,28.9,18
20160501|2016-02-19 13:00,19,28.9,28.9,28.9,28.9,1
20160501|2016-02-19 14:30,19,28.8,28.8,28.8,28.8,5
20160501|2016-02-22 02:30,22,28.4,28.45,28.25,28.3,560
20160501|2016-02-22 03:00,22,28.35,28.35,28.2,28.2,172
20160501|2016-02-22 03:30,22,28.2,28.2,28.1,28.1,149
20160501|2016-02-22 06:00,22,28.1,28.15,28.1,28.15,21
20160501|2016-02-22 07:00,22,28.1,28.15,28.1,28.1,16
20160501|2016-02-22 07:30,22,28.15,28.15,28.05,28.05,97
20160501|2016-02-22 08:00,22,28.1,28.2,28.1,28.2,118
20160501|2016-02-22 08:30,22,28.15,28.15,28.05,28.05,138
20160501|2016-02-22 09:00,22,28.1,28.1,28.05,28.1,186
20160501|2016-02-22 09:30,22,28.05,28.15,28.05,28.1,160
20160501|2016-02-22 10:00,22,28.1,28.1,28.05,28.1,210
20160501|2016-02-22 10:30,22,28,28,28,28,7
20160501|2016-02-22 11:00,22,28.05,28.1,28.05,28.1,41
20160501|2016-02-22 11:30,22,28.05,28.05,28.05,28.05,9
20160501|2016-02-22 12:00,22,28.05,28.05,28,28,263
20160501|2016-02-22 12:30,22,28,28,28,28,4
20160501|2016-02-22 13:30,22,28.05,28.05,28.05,28.05,7
20160501|2016-02-22 14:30,22,27.9,27.9,27.9,27.9,21
20160501|2016-02-23 02:00,23,28.3,28.35,28.3,28.35,5
20160501|2016-02-23 02:30,23,28.15,28.15,28.15,28.15,4
20160501|2016-02-23 03:30,23,28.1,28.25,28.1,28.25,5
20160501|2016-02-23 05:30,23,28.15,28.2,28.15,28.2,73
20160501|2016-02-23 07:00,23,28.2,28.3,28.2,28.25,155
20160501|2016-02-23 07:30,23,28.2,28.2,28.1,28.1,19
20160501|2016-02-23 08:00,23,28.1,28.15,28.05,28.1,131
20160501|2016-02-23 09:00,23,28.2,28.25,28.15,28.15,41
20160501|2016-02-23 09:30,23,28.25,28.5,28.25,28.5,85
20160501|2016-02-23 10:00,23,28.5,28.6,28.45,28.45,52
20160501|2016-02-23 10:30,23,28.45,28.45,28.45,28.45,6
20160501|2016-02-23 14:30,23,28.5,28.5,28.45,28.45,10
20160501|2016-02-24 02:00,24,28.65,28.65,28.65,28.65,9
20160501|2016-02-24 02:30,24,28.8,28.8,28.8,28.8,9
20160501|2016-02-24 03:00,24,29,29.2,29,29.2,25
20160501|2016-02-24 03:30,24,29.25,29.25,29.2,29.2,74
20160501|2016-02-24 04:00,24,29.05,29.25,29.05,29.2,33
20160501|2016-02-24 04:30,24,29.3,29.3,29.3,29.3,1
20160501|2016-02-24 05:00,24,29.3,29.35,29.3,29.35,150
20160501|2016-02-24 05:30,24,29.25,29.4,29.25,29.4,209
20160501|2016-02-24 06:00,24,29.4,29.4,29.35,29.35,121
20160501|2016-02-24 06:30,24,29.35,29.35,29.35,29.35,9
20160501|2016-02-24 07:00,24,29.3,29.3,29.3,29.3,1
20160501|2016-02-24 07:30,24,29.4,29.45,29.4,29.4,46
20160501|2016-02-24 08:30,24,29.35,29.65,29.35,29.6,369
20160501|2016-02-24 09:00,24,29.6,29.6,29.6,29.6,146
20160501|2016-02-24 09:30,24,29.6,29.65,29.45,29.55,146
20160501|2016-02-24 10:00,24,29.5,29.65,29.45,29.55,224
20160501|2016-02-24 11:00,24,29.2,29.2,29.15,29.15,10
20160501|2016-02-24 13:00,24,29,29,29,29,75
20160501|2016-02-24 13:30,24,29,29,29,29,1
20160501|2016-02-24 14:00,24,28.8,28.8,28.75,28.75,28
20160501|2016-02-25 02:00,25,28.95,29.1,28.95,29.05,52
20160501|2016-02-25 02:30,25,29.15,29.15,29.1,29.15,238
20160501|2016-02-25 03:00,25,29.25,29.25,29.05,29.05,233
20160501|2016-02-25 03:30,25,29.05,29.05,29.05,29.05,50
20160501|2016-02-25 04:00,25,29.1,29.1,29.05,29.05,14
20160501|2016-02-25 04:30,25,29.05,29.05,29,29.05,26
20160501|2016-02-25 05:30,25,29,29,29,29,20
20160501|2016-02-25 06:00,25,29,29,28.9,28.9,63
20160501|2016-02-25 06:30,25,28.95,28.95,28.95,28.95,10
20160501|2016-02-25 07:30,25,28.95,29.15,28.95,29,84
20160501|2016-02-25 08:00,25,28.95,28.95,28.85,28.85,138
20160501|2016-02-25 08:30,25,29.1,29.1,29.1,29.1,43
20160501|2016-02-25 10:00,25,29.2,29.2,29.15,29.15,34
20160501|2016-02-25 14:30,25,28.85,28.85,28.7,28.7,81
20160501|2016-02-26 02:00,26,28.15,28.35,28.15,28.2,320
20160501|2016-02-26 02:30,26,28.2,28.25,28.15,28.15,210
20160501|2016-02-26 03:00,26,28.2,28.2,28.1,28.15,95
20160501|2016-02-26 03:30,26,28.05,28.1,28,28.1,458
20160501|2016-02-26 04:00,26,28,28.05,28,28.05,45
20160501|2016-02-26 04:30,26,28.1,28.2,28.1,28.2,23
20160501|2016-02-26 05:00,26,28.3,28.4,28.25,28.3,176
20160501|2016-02-26 06:00,26,28.6,28.6,28.6,28.6,3
20160501|2016-02-26 06:30,26,28.7,28.7,28.65,28.65,35
20160501|2016-02-26 07:00,26,28.6,28.6,28.45,28.45,151
20160501|2016-02-26 07:30,26,28.4,28.45,28.15,28.15,332
20160501|2016-02-26 08:00,26,28.25,28.25,28.1,28.2,606
20160501|2016-02-26 08:30,26,28.25,28.4,28.25,28.35,726
20160501|2016-02-26 09:00,26,28.4,28.45,28.35,28.45,147
20160501|2016-02-26 09:30,26,28.25,28.3,28.15,28.15,775
20160501|2016-02-26 10:00,26,28.15,28.2,28.05,28.2,323
20160501|2016-02-26 10:30,26,28.3,28.4,28.25,28.4,457
20160501|2016-02-26 11:00,26,28.45,28.45,28.45,28.45,33
20160501|2016-02-26 12:00,26,28.25,28.25,28.25,28.25,40
20160501|2016-02-26 12:30,26,28.45,28.45,28.45,28.45,35
20160501|2016-02-26 13:30,26,28.55,28.65,28.55,28.6,66
20160501|2016-02-29 02:00,29,28.7,28.8,28.7,28.8,11
20160501|2016-02-29 02:30,29,28.85,29.05,28.85,29.05,56
20160501|2016-02-29 03:00,29,29.05,29.05,29.05,29.05,45
20160501|2016-02-29 03:30,29,29.1,29.1,28.95,28.95,35
20160501|2016-02-29 04:00,29,28.75,28.75,28.65,28.75,26
20160501|2016-02-29 04:30,29,28.8,28.8,28.75,28.75,4
20160501|2016-02-29 05:00,29,28.85,28.85,28.85,28.85,7
20160501|2016-02-29 05:30,29,28.65,28.65,28.65,28.65,7
20160501|2016-02-29 06:00,29,28.65,28.65,28.65,28.65,3
20160501|2016-02-29 07:30,29,28.45,28.45,28.45,28.45,11
20160501|2016-02-29 08:30,29,28.7,28.7,28.7,28.7,2
20160501|2016-02-29 09:00,29,28.7,28.7,28.7,28.7,3
20160501|2016-02-29 09:30,29,28.55,28.55,28.55,28.55,5
20160501|2016-02-29 10:00,29,28.45,28.45,28.3,28.35,383
20160501|2016-02-29 10:30,29,28.3,28.3,28.3,28.3,2
20160501|2016-02-29 11:00,29,28.4,28.4,28.35,28.35,43
20160501|2016-02-29 11:30,29,28.4,28.45,28.4,28.45,6
20160501|2016-02-29 13:00,29,28.6,28.6,28.6,28.6,24
20160501|2016-02-29 13:30,29,28.55,28.55,28.55,28.55,2
20160501|2016-02-29 14:00,29,28.8,28.8,28.8,28.8,5
20160501|2016-02-29 14:30,29,28.7,28.7,28.65,28.65,33
20160501|2016-03-01 02:00,1,28.6,28.6,28.2,28.2,43
20160501|2016-03-01 02:30,1,28.1,28.1,27.9,28.1,911
20160501|2016-03-01 03:00,1,28.15,28.15,27.95,28,1435
20160501|2016-03-01 03:30,1,28.05,28.05,28,28.05,356
20160501|2016-03-01 04:00,1,28.1,28.1,27.9,27.9,603
20160501|2016-03-01 04:30,1,27.9,27.95,27.85,27.95,70
20160501|2016-03-01 05:00,1,28.05,28.05,27.95,27.95,138
20160501|2016-03-01 05:30,1,27.95,27.95,27.85,27.9,91
20160501|2016-03-01 06:00,1,27.9,27.95,27.85,27.9,350
20160501|2016-03-01 06:30,1,27.85,27.9,27.85,27.9,423
20160501|2016-03-01 07:00,1,27.85,28,27.85,28,147
20160501|2016-03-01 07:30,1,28,28,27.95,27.95,114
20160501|2016-03-01 08:00,1,27.9,28,27.9,28,51
20160501|2016-03-01 08:30,1,27.85,28.05,27.85,27.95,123
20160501|2016-03-01 09:00,1,27.85,27.85,27.7,27.7,593
20160501|2016-03-01 09:30,1,27.7,27.8,27.7,27.8,748
20160501|2016-03-01 10:00,1,27.75,27.75,27.4,27.4,855
20160501|2016-03-01 10:30,1,27.5,27.55,27.45,27.55,134
20160501|2016-03-01 11:00,1,27.5,27.5,27.4,27.45,138
20160501|2016-03-01 11:30,1,27.45,27.45,27.35,27.35,133
20160501|2016-03-01 12:00,1,27.4,27.4,27.3,27.3,87
20160501|2016-03-01 12:30,1,27.3,27.3,27.3,27.3,44
20160501|2016-03-01 13:00,1,27.35,27.35,27.35,27.35,7
20160501|2016-03-01 13:30,1,27.2,27.2,27.2,27.2,36
20160501|2016-03-01 14:00,1,27.1,27.15,27.1,27.15,46
20160501|2016-03-01 14:30,1,27.15,27.15,27.1,27.1,50
20160501|2016-03-02 02:00,2,27,27.1,27,27,287
20160501|2016-03-02 02:30,2,27,27,26.8,26.85,159
20160501|2016-03-02 03:00,2,26.85,26.9,26.85,26.85,38
20160501|2016-03-02 03:30,2,27.15,27.15,27.1,27.1,139
20160501|2016-03-02 04:00,2,27.15,27.15,27.05,27.05,166
20160501|2016-03-02 04:30,2,27.05,27.1,27,27,112
20160501|2016-03-02 05:00,2,27.05,27.05,27,27,15
20160501|2016-03-02 05:30,2,27,27,27,27,10
20160501|2016-03-02 07:00,2,27.05,27.05,27,27.05,48
20160501|2016-03-02 07:30,2,27.05,27.1,27.05,27.05,29
20160501|2016-03-02 08:00,2,27.05,27.05,27.05,27.05,116
20160501|2016-03-02 08:30,2,27.1,27.1,27,27.1,78
20160501|2016-03-02 09:00,2,27.1,27.1,27,27.05,38
20160501|2016-03-02 09:30,2,27.05,27.05,26.95,26.95,48
20160501|2016-03-02 10:00,2,26.9,27.05,26.85,27.05,348
20160501|2016-03-02 10:30,2,27,27.05,26.95,27,110
20160501|2016-03-02 11:00,2,27.15,27.2,27.1,27.1,18
20160501|2016-03-02 11:30,2,27.05,27.05,26.95,26.95,17
20160501|2016-03-02 12:00,2,26.95,26.95,26.95,26.95,10
20160501|2016-03-02 13:00,2,27,27,27,27,42
20160501|2016-03-02 14:00,2,26.95,26.95,26.95,26.95,2
20160501|2016-03-02 14:30,2,26.8,26.8,26.8,26.8,7
20160501|2016-03-03 02:00,3,26.75,26.75,26.75,26.75,4
20160501|2016-03-03 02:30,3,26.85,26.95,26.8,26.8,81
20160501|2016-03-03 03:00,3,26.8,26.8,26.7,26.7,41
20160501|2016-03-03 03:30,3,26.7,26.75,26.65,26.75,35
20160501|2016-03-03 04:00,3,26.75,26.75,26.65,26.65,56
20160501|2016-03-03 04:30,3,26.65,26.65,26.65,26.65,108
20160501|2016-03-03 05:00,3,26.65,26.65,26.6,26.65,81
20160501|2016-03-03 05:30,3,26.7,26.7,26.7,26.7,50
20160501|2016-03-03 06:00,3,26.7,26.8,26.7,26.8,72
20160501|2016-03-03 06:30,3,26.8,26.8,26.8,26.8,54
20160501|2016-03-03 07:00,3,26.8,26.8,26.8,26.8,14
20160501|2016-03-03 07:30,3,26.8,26.8,26.7,26.7,26
20160501|2016-03-03 08:00,3,26.7,26.7,26.65,26.7,207
20160501|2016-03-03 08:30,3,26.75,26.9,26.75,26.9,208
20160501|2016-03-03 09:00,3,26.9,26.9,26.7,26.7,509
20160501|2016-03-03 09:30,3,26.65,26.7,26.6,26.65,173
20160501|2016-03-03 10:00,3,26.65,26.8,26.6,26.8,193
20160501|2016-03-03 10:30,3,26.8,26.8,26.65,26.7,30
20160501|2016-03-03 11:00,3,26.8,26.8,26.8,26.8,2
20160501|2016-03-03 12:00,3,26.55,26.55,26.55,26.55,1
20160501|2016-03-03 12:30,3,26.65,26.65,26.5,26.5,51
20160501|2016-03-03 13:00,3,26.5,26.5,26.5,26.5,13
20160501|2016-03-03 13:30,3,26.4,26.4,26.4,26.4,3
20160501|2016-03-03 14:00,3,26.45,26.45,26.45,26.45,4
20160501|2016-03-04 02:00,4,26.4,26.4,26.4,26.4,10
20160501|2016-03-04 02:30,4,26.45,26.45,26.35,26.4,82
20160501|2016-03-04 03:00,4,26.4,26.5,26.35,26.4,516
20160501|2016-03-04 03:30,4,26.35,26.5,26.35,26.5,151
20160501|2016-03-04 04:00,4,26.5,26.5,26.4,26.4,103
20160501|2016-03-04 04:30,4,26.4,26.4,26.35,26.35,15
20160501|2016-03-04 05:00,4,26.3,26.35,26.3,26.35,28
20160501|2016-03-04 05:30,4,26.35,26.4,26.35,26.4,58
20160501|2016-03-04 06:00,4,26.4,26.4,26.4,26.4,21
20160501|2016-03-04 06:30,4,26.4,26.4,26.4,26.4,8
20160501|2016-03-04 07:00,4,26.4,26.45,26.35,26.45,44
20160501|2016-03-04 07:30,4,26.4,26.45,26.2,26.35,227
20160501|2016-03-04 08:00,4,26.5,26.5,26.35,26.35,20
20160501|2016-03-04 08:30,4,26.35,26.6,26.35,26.5,38
20160501|2016-03-04 09:00,4,26.6,26.6,26.6,26.6,2
20160501|2016-03-04 09:30,4,26.4,26.4,26.3,26.35,116
20160501|2016-03-04 10:00,4,26.3,26.45,26.25,26.35,716
20160501|2016-03-04 10:30,4,26.3,26.3,26.2,26.2,76
20160501|2016-03-04 11:30,4,26.35,26.4,26.3,26.4,86
20160501|2016-03-04 12:00,4,26.4,26.45,26.4,26.45,61
20160501|2016-03-04 12:30,4,26.3,26.3,26.25,26.25,26
20160501|2016-03-04 13:00,4,26.35,26.35,26.35,26.35,4
20160501|2016-03-04 13:30,4,26.55,26.65,26.55,26.65,16
20160501|2016-03-04 14:00,4,26.65,26.65,26.65,26.65,40
20160501|2016-03-04 14:30,4,26.6,26.6,26.6,26.6,2
20160501|2016-03-07 02:00,7,26.55,26.55,26.45,26.5,66
20160501|2016-03-07 02:30,7,26.5,26.6,26.5,26.5,137
20160501|2016-03-07 03:00,7,26.4,26.4,26.4,26.4,55
20160501|2016-03-07 03:30,7,26.55,26.55,26.55,26.55,37
20160501|2016-03-07 04:00,7,26.6,26.85,26.55,26.85,39
20160501|2016-03-07 05:30,7,26.85,26.85,26.85,26.85,29
20160501|2016-03-07 06:00,7,26.85,26.9,26.65,26.65,222
20160501|2016-03-07 06:30,7,26.65,26.65,26.65,26.65,20
20160501|2016-03-07 07:00,7,26.65,26.65,26.65,26.65,30
20160501|2016-03-07 07:30,7,26.75,26.75,26.75,26.75,90
20160501|2016-03-07 08:30,7,26.75,26.75,26.65,26.7,56
20160501|2016-03-07 09:00,7,26.7,26.75,26.7,26.7,80
20160501|2016-03-07 09:30,7,26.7,26.7,26.6,26.65,115
20160501|2016-03-07 10:00,7,26.7,26.8,26.65,26.75,383
20160501|2016-03-07 10:30,7,26.75,26.75,26.75,26.75,30
20160501|2016-03-07 11:00,7,26.75,26.75,26.75,26.75,17
20160501|2016-03-07 11:30,7,26.65,26.65,26.6,26.6,11
20160501|2016-03-07 12:00,7,26.6,26.6,26.6,26.6,7
20160501|2016-03-07 12:30,7,26.7,26.7,26.7,26.7,20
20160501|2016-03-07 13:30,7,26.8,26.85,26.8,26.85,55
20160501|2016-03-07 14:00,7,26.95,26.95,26.9,26.9,31
20160501|2016-03-08 02:00,8,27.45,27.45,27.1,27.3,220
20160501|2016-03-08 02:30,8,27.25,27.25,27.1,27.25,109
20160501|2016-03-08 03:00,8,27.3,27.3,27.2,27.2,49
20160501|2016-03-08 03:30,8,27.15,27.25,27.15,27.25,222
20160501|2016-03-08 04:00,8,27.25,27.3,27.25,27.3,21
20160501|2016-03-08 04:30,8,27.2,27.2,27.2,27.2,86
20160501|2016-03-08 05:00,8,27.3,27.35,27.15,27.35,244
20160501|2016-03-08 05:30,8,27.35,27.5,27.35,27.35,295
20160501|2016-03-08 06:00,8,27.35,27.35,27.05,27.2,164
20160501|2016-03-08 06:30,8,27.15,27.15,27.15,27.15,10
20160501|2016-03-08 07:30,8,27.1,27.1,27,27.05,96
20160501|2016-03-08 08:00,8,27.1,27.1,27.05,27.1,151
20160501|2016-03-08 08:30,8,27.1,27.15,27.1,27.15,129
20160501|2016-03-08 09:00,8,27.15,27.15,27.1,27.15,90
20160501|2016-03-08 09:30,8,27.25,27.3,27.2,27.25,234
20160501|2016-03-08 10:00,8,27.1,27.3,27.05,27.3,667
20160501|2016-03-08 10:30,8,27.35,27.35,27.35,27.35,20
20160501|2016-03-08 11:30,8,27.25,27.3,27.25,27.3,9
20160501|2016-03-08 12:00,8,27.3,27.3,27.25,27.25,30
20160501|2016-03-08 12:30,8,27.1,27.1,27.1,27.1,5
20160501|2016-03-08 13:30,8,27.25,27.25,27.25,27.25,1
20160501|2016-03-08 14:00,8,27.35,27.4,27.35,27.4,33
20160501|2016-03-08 14:30,8,27.4,27.45,27.4,27.4,13
20160501|2016-03-09 02:00,9,27.2,27.25,27.2,27.25,21
20160501|2016-03-09 02:30,9,27.15,27.2,27.05,27.2,75
20160501|2016-03-09 03:00,9,27.15,27.15,27,27,121
20160501|2016-03-09 03:30,9,27,27,26.95,26.95,105
20160501|2016-03-09 04:00,9,27,27,27,27,84
20160501|2016-03-09 04:30,9,26.95,26.95,26.95,26.95,20
20160501|2016-03-09 05:00,9,26.85,26.85,26.8,26.8,43
20160501|2016-03-09 05:30,9,26.75,26.85,26.75,26.75,70
20160501|2016-03-09 06:00,9,26.75,26.75,26.7,26.7,67
20160501|2016-03-09 06:30,9,26.8,26.8,26.8,26.8,7
20160501|2016-03-09 07:00,9,26.75,26.8,26.7,26.7,95
20160501|2016-03-09 07:30,9,26.8,26.8,26.8,26.8,117
20160501|2016-03-09 08:00,9,26.8,26.8,26.8,26.8,10
20160501|2016-03-09 08:30,9,26.85,27,26.85,26.95,35
20160501|2016-03-09 09:00,9,27,27.25,26.95,27.25,221
20160501|2016-03-09 09:30,9,27.1,27.35,27.1,27.35,122
20160501|2016-03-09 10:00,9,27.4,27.45,27.05,27.05,650
20160501|2016-03-09 10:30,9,27.05,27.05,27,27.05,51
20160501|2016-03-09 11:00,9,27.1,27.1,27.05,27.05,11
20160501|2016-03-09 11:30,9,27.1,27.1,27.1,27.1,7
20160501|2016-03-09 12:00,9,27.25,27.25,27.2,27.2,9
20160501|2016-03-09 12:30,9,27.05,27.05,27.05,27.05,17
20160501|2016-03-09 13:00,9,27.05,27.05,27.05,27.05,17
20160501|2016-03-09 13:30,9,27,27,27,27,29
20160501|2016-03-09 14:30,9,27.1,27.1,27.1,27.1,1
20160501|2016-03-10 02:00,10,27.15,27.15,27,27,62
20160501|2016-03-10 02:30,10,27,27.2,27,27.15,86
20160501|2016-03-10 03:00,10,27.15,27.15,27.15,27.15,9
20160501|2016-03-10 03:30,10,27.15,27.35,27.15,27.25,141
20160501|2016-03-10 04:00,10,27.2,27.2,27.15,27.15,43
20160501|2016-03-10 04:30,10,27.15,27.2,27.1,27.15,67
20160501|2016-03-10 05:00,10,27.15,27.15,27.1,27.1,227
20160501|2016-03-10 05:30,10,27.15,27.15,27.1,27.1,53
20160501|2016-03-10 06:00,10,27.05,27.05,26.95,27,513
20160501|2016-03-10 06:30,10,26.9,26.9,25.85,25.95,640
20160501|2016-03-10 07:00,10,25.95,26.15,25.95,26,423
20160501|2016-03-10 07:30,10,25.95,26.35,25.95,26.35,312
20160501|2016-03-10 08:00,10,26.3,26.8,26.3,26.5,340
20160501|2016-03-10 08:30,10,26.6,26.65,26.45,26.45,370
20160501|2016-03-10 09:00,10,26.4,26.75,26.4,26.7,468
20160501|2016-03-10 09:30,10,26.8,27.45,26.8,27.4,722
20160501|2016-03-10 10:00,10,27.45,27.75,27.4,27.7,769
20160501|2016-03-10 10:30,10,27.65,27.85,27.5,27.5,240
20160501|2016-03-10 11:00,10,27.5,27.6,27.5,27.6,27
20160501|2016-03-10 11:30,10,27.75,28.05,27.75,28.05,50
20160501|2016-03-10 12:00,10,28,28.15,28,28.05,22
20160501|2016-03-10 12:30,10,27.85,28.05,27.85,28.05,68
20160501|2016-03-10 13:00,10,28.1,28.1,28.1,28.1,25
20160501|2016-03-10 13:30,10,27.6,27.6,27.6,27.6,10
20160501|2016-03-10 14:00,10,27.6,27.6,27.55,27.55,11
20160501|2016-03-10 14:30,10,27.45,27.45,27.4,27.45,17
20160501|2016-03-11 02:00,11,26.75,26.8,26.6,26.8,100
20160501|2016-03-11 02:30,11,26.9,26.9,26.8,26.85,152
20160501|2016-03-11 03:00,11,26.85,26.95,26.85,26.95,20
20160501|2016-03-11 03:30,11,26.8,26.85,26.65,26.7,41
20160501|2016-03-11 04:00,11,26.65,26.65,26.55,26.55,377
20160501|2016-03-11 04:30,11,26.55,26.6,26.55,26.6,64
20160501|2016-03-11 05:00,11,26.6,26.6,26.55,26.55,57
20160501|2016-03-11 05:30,11,26.6,26.65,26.6,26.65,28
20160501|2016-03-11 06:00,11,26.65,26.65,26.6,26.6,58
20160501|2016-03-11 06:30,11,26.6,26.65,26.55,26.55,177
20160501|2016-03-11 07:00,11,26.55,26.55,26.5,26.55,103
20160501|2016-03-11 07:30,11,26.55,26.6,26.5,26.55,83
20160501|2016-03-11 08:00,11,26.5,26.5,26.45,26.45,55
20160501|2016-03-11 08:30,11,26.5,26.55,26.5,26.55,112
20160501|2016-03-11 09:00,11,26.6,26.9,26.6,26.9,537
20160501|2016-03-11 09:30,11,26.85,26.9,26.5,26.5,601
20160501|2016-03-11 10:00,11,26.45,26.5,26.4,26.45,200
20160501|2016-03-11 10:30,11,26.45,26.5,26.45,26.45,79
20160501|2016-03-11 11:00,11,26.45,26.45,26.45,26.45,10
20160501|2016-03-11 11:30,11,26.5,26.5,26.5,26.5,21
20160501|2016-03-11 12:00,11,26.55,26.55,26.55,26.55,50
20160501|2016-03-11 12:30,11,26.55,26.55,26.55,26.55,3
20160501|2016-03-11 13:30,11,26.45,26.45,26.45,26.45,7
20160501|2016-03-11 14:00,11,26.35,26.35,26.35,26.35,11
20160501|2016-03-14 03:00,14,26.15,26.15,26.05,26.05,85
20160501|2016-03-14 03:30,14,26,26.1,26,26.1,21
20160501|2016-03-14 04:00,14,26.15,26.25,26.15,26.15,32
20160501|2016-03-14 04:30,14,26.1,26.35,26.1,26.35,83
20160501|2016-03-14 05:00,14,26.2,26.25,26.2,26.2,36
20160501|2016-03-14 05:30,14,26.15,26.15,26,26.05,47
20160501|2016-03-14 06:00,14,26.1,26.15,26.1,26.15,144
20160501|2016-03-14 06:30,14,26.2,26.2,26.15,26.2,43
20160501|2016-03-14 07:00,14,26.15,26.15,26.15,26.15,22
20160501|2016-03-14 07:30,14,26.15,26.15,26.15,26.15,86
20160501|2016-03-14 08:00,14,26.2,26.25,26.2,26.2,18
20160501|2016-03-14 08:30,14,26.15,26.25,26.15,26.25,91
20160501|2016-03-14 09:00,14,26.3,26.3,26.25,26.25,37
20160501|2016-03-14 09:30,14,26.1,26.1,26.05,26.05,25
20160501|2016-03-14 10:00,14,26.1,26.1,25.95,25.95,8
20160501|2016-03-14 10:30,14,26,26,25.85,25.9,412
20160501|2016-03-14 11:00,14,25.85,26,25.85,25.95,448
20160501|2016-03-14 11:30,14,25.9,25.9,25.8,25.8,192
20160501|2016-03-14 12:30,14,25.7,25.7,25.7,25.7,8
20160501|2016-03-14 13:00,14,25.75,25.75,25.7,25.7,9
20160501|2016-03-14 13:30,14,25.65,25.65,25.65,25.65,6
20160501|2016-03-14 14:00,14,25.65,25.65,25.65,25.65,13
20160501|2016-03-14 14:30,14,25.65,25.65,25.65,25.65,2
20160501|2016-03-14 15:00,14,25.6,25.6,25.6,25.6,26
20160501|2016-03-15 03:00,15,25.85,26.1,25.85,26.05,14
20160501|2016-03-15 03:30,15,26.15,26.15,25.9,25.95,108
20160501|2016-03-15 04:00,15,26,26.05,25.9,25.95,263
20160501|2016-03-15 04:30,15,25.95,26,25.95,25.95,136
20160501|2016-03-15 05:00,15,25.9,26.1,25.9,26.1,98
20160501|2016-03-15 05:30,15,26.05,26.1,26.05,26.05,211
20160501|2016-03-15 06:00,15,26.05,26.05,26.05,26.05,119
20160501|2016-03-15 06:30,15,26.1,26.1,26.1,26.1,115
20160501|2016-03-15 07:00,15,26.1,26.2,26.05,26.1,376
20160501|2016-03-15 07:30,15,26.15,26.25,26.15,26.15,47
20160501|2016-03-15 08:00,15,26.1,26.15,26.1,26.15,17
20160501|2016-03-15 08:30,15,26.15,26.25,26.05,26.15,159
20160501|2016-03-15 09:00,15,26.15,26.25,26.1,26.1,542
20160501|2016-03-15 09:30,15,26.1,26.15,26.05,26.15,351
20160501|2016-03-15 10:00,15,26.15,26.15,26.05,26.05,101
20160501|2016-03-15 10:30,15,26.05,26.1,26.05,26.1,214
20160501|2016-03-15 11:00,15,26.1,26.1,26,26,223
20160501|2016-03-15 11:30,15,26,26.05,26,26,21
20160501|2016-03-15 12:00,15,26,26,25.9,25.9,67
20160501|2016-03-15 12:30,15,26,26,26,26,7
20160501|2016-03-15 13:00,15,25.9,25.9,25.9,25.9,19
20160501|2016-03-15 13:30,15,25.95,26.05,25.95,26.05,6
20160501|2016-03-15 14:00,15,26.05,26.05,26.05,26.05,41
20160501|2016-03-15 15:30,15,25.8,25.8,25.8,25.8,3
20160501|2016-03-16 03:00,16,25.7,26.05,25.7,25.85,65
20160501|2016-03-16 03:30,16,25.85,25.9,25.85,25.85,29
20160501|2016-03-16 04:00,16,25.85,25.85,25.8,25.8,43
20160501|2016-03-16 04:30,16,25.75,25.9,25.75,25.9,139
20160501|2016-03-16 05:00,16,25.9,26.15,25.9,26,305
20160501|2016-03-16 05:30,16,25.95,26.05,25.95,26.05,45
20160501|2016-03-16 06:00,16,26.1,26.15,26.1,26.15,312
20160501|2016-03-16 06:30,16,26.2,26.4,26.2,26.4,236
20160501|2016-03-16 07:00,16,26.4,26.4,26.35,26.35,63
20160501|2016-03-16 07:30,16,26.35,26.5,26.3,26.5,30
20160501|2016-03-16 08:00,16,26.4,26.45,26.4,26.45,2
20160501|2016-03-16 08:30,16,26.4,26.45,26.35,26.4,1936
20160501|2016-03-16 09:00,16,26.3,26.3,26.25,26.25,49
20160501|2016-03-16 09:30,16,26.35,26.35,26.1,26.1,197
20160501|2016-03-16 10:00,16,26.1,26.1,26.05,26.05,21
20160501|2016-03-16 10:30,16,26.1,26.1,26.1,26.1,98
20160501|2016-03-16 11:00,16,26.05,26.15,26,26,180
20160501|2016-03-16 11:30,16,25.95,26.2,25.95,26.15,52
20160501|2016-03-16 12:00,16,26.25,26.25,26.25,26.25,4
20160501|2016-03-16 12:30,16,26.25,26.25,26.25,26.25,1
20160501|2016-03-16 13:00,16,26.1,26.1,25.9,25.9,97
20160501|2016-03-16 13:30,16,25.9,25.9,25.8,25.8,8
20160501|2016-03-16 14:00,16,25.9,25.9,25.8,25.8,19
20160501|2016-03-16 14:30,16,25.8,25.8,25.7,25.75,33
20160501|2016-03-17 03:00,17,25.45,25.7,25.45,25.5,50
20160501|2016-03-17 03:30,17,25.5,25.55,25.45,25.55,60
20160501|2016-03-17 04:00,17,25.55,25.75,25.55,25.7,139
20160501|2016-03-17 04:30,17,25.75,26.2,25.75,26.15,462
20160501|2016-03-17 05:00,17,26.25,26.45,26.15,26.4,504
20160501|2016-03-17 05:30,17,26.45,26.65,26.45,26.5,297
20160501|2016-03-17 06:00,17,26.55,26.55,26.3,26.3,26
20160501|2016-03-17 06:30,17,26.25,26.55,26.25,26.55,154
20160501|2016-03-17 07:00,17,26.55,26.6,26.45,26.5,121
20160501|2016-03-17 07:30,17,26.55,26.55,26.35,26.45,70
20160501|2016-03-17 08:00,17,26.4,26.4,26.2,26.2,49
20160501|2016-03-17 08:30,17,26.25,26.35,26.2,26.35,114
20160501|2016-03-17 09:00,17,26.4,26.4,26.2,26.2,102
20160501|2016-03-17 09:30,17,26.2,26.2,25.95,25.95,43
20160501|2016-03-17 10:00,17,25.95,26,25.9,25.9,144
20160501|2016-03-17 10:30,17,25.9,26,25.85,25.85,147
20160501|2016-03-17 11:00,17,25.9,25.9,25.55,25.55,891
20160501|2016-03-17 11:30,17,25.6,25.7,25.55,25.65,99
20160501|2016-03-17 12:00,17,25.7,25.75,25.7,25.7,63
20160501|2016-03-17 12:30,17,25.65,25.65,25.6,25.6,12
20160501|2016-03-17 13:00,17,25.7,25.7,25.7,25.7,4
20160501|2016-03-17 14:00,17,25.65,25.65,25.65,25.65,2
20160501|2016-03-17 14:30,17,25.7,25.75,25.7,25.75,33
20160501|2016-03-17 15:00,17,25.75,25.75,25.75,25.75,10
20160501|2016-03-17 15:30,17,25.6,25.6,25.6,25.6,2
20160501|2016-03-18 03:00,18,25.75,25.75,25.55,25.65,167
20160501|2016-03-18 03:30,18,25.5,25.5,25.35,25.4,138
20160501|2016-03-18 04:00,18,25.4,25.4,25.3,25.3,46
20160501|2016-03-18 04:30,18,25.3,25.4,25.3,25.4,253
20160501|2016-03-18 05:00,18,25.35,25.35,25.25,25.25,106
20160501|2016-03-18 05:30,18,25.25,25.4,25.15,25.25,1146
20160501|2016-03-18 06:00,18,25.25,25.3,25.25,25.3,214
20160501|2016-03-18 06:30,18,25.35,25.4,25.3,25.35,245
20160501|2016-03-18 07:00,18,25.3,25.3,25.2,25.2,155
20160501|2016-03-18 07:30,18,25.2,25.2,25.15,25.15,108
20160501|2016-03-18 08:00,18,25.15,25.2,25.15,25.15,101
20160501|2016-03-18 08:30,18,25.15,25.15,25.1,25.1,163
20160501|2016-03-18 09:00,18,25.05,25.15,25,25.15,529
20160501|2016-03-18 09:30,18,25.15,25.15,25.05,25.05,72
20160501|2016-03-18 10:00,18,25.05,25.1,25,25.1,157
20160501|2016-03-18 10:30,18,25.1,25.15,25.05,25.05,405
20160501|2016-03-18 11:00,18,25.05,25.1,24.8,24.8,1099
20160501|2016-03-18 11:30,18,24.85,25.05,24.85,24.9,157
20160501|2016-03-18 12:00,18,25.1,25.15,25.05,25.1,98
20160501|2016-03-18 12:30,18,25.15,25.25,25.15,25.25,10
20160501|2016-03-18 13:30,18,25.2,25.25,25.2,25.2,104
20160501|2016-03-18 14:30,18,25,25,25,25,9
20160501|2016-03-18 15:00,18,25,25.15,25,25.15,40
20160501|2016-03-21 03:00,21,25.55,25.55,25.05,25.05,68
20160501|2016-03-21 03:30,21,25.2,25.25,24.85,24.95,365
20160501|2016-03-21 04:00,21,25,25,24.75,24.95,585
20160501|2016-03-21 04:30,21,24.95,24.95,24.75,24.9,1579
20160501|2016-03-21 05:00,21,24.9,25,24.9,25,51
20160501|2016-03-21 05:30,21,24.95,25,24.95,25,17
20160501|2016-03-21 06:00,21,25.05,25.05,25.05,25.05,12
20160501|2016-03-21 06:30,21,24.95,24.95,24.85,24.9,144
20160501|2016-03-21 07:00,21,24.9,25.05,24.9,25.05,153
20160501|2016-03-21 07:30,21,25.1,25.2,25.1,25.15,179
20160501|2016-03-21 08:00,21,25.1,25.15,25.1,25.15,165
20160501|2016-03-21 08:30,21,25.1,25.1,25,25,70
20160501|2016-03-21 09:00,21,25,25.2,25,25.15,82
20160501|2016-03-21 09:30,21,25.2,25.2,25.1,25.15,109
20160501|2016-03-21 10:00,21,25.1,25.15,25.1,25.1,30
20160501|2016-03-21 10:30,21,25.05,25.3,25.05,25.3,318
20160501|2016-03-21 11:00,21,25.35,25.4,25.25,25.3,313
20160501|2016-03-21 11:30,21,25.25,25.3,25.25,25.3,46
20160501|2016-03-21 12:30,21,25.25,25.25,25.15,25.2,48
20160501|2016-03-21 13:00,21,25.15,25.15,25.15,25.15,20
20160501|2016-03-21 13:30,21,25.1,25.1,25.1,25.1,6
20160501|2016-03-21 14:00,21,25.05,25.05,25.05,25.05,16
20160501|2016-03-21 14:30,21,25.05,25.05,25.05,25.05,20
20160501|2016-03-21 15:00,21,25.05,25.05,25.05,25.05,3
20160501|2016-03-22 03:00,22,25.25,25.8,25.2,25.8,554
20160501|2016-03-22 03:30,22,25.8,25.85,25.6,25.6,405
20160501|2016-03-22 04:00,22,25.5,25.6,25.45,25.55,141
20160501|2016-03-22 04:30,22,25.6,25.6,25.4,25.4,152
20160501|2016-03-22 05:00,22,25.4,25.55,25.35,25.55,155
20160501|2016-03-22 05:30,22,25.45,25.45,25.35,25.35,6
20160501|2016-03-22 06:30,22,25.35,25.5,25.35,25.5,58
20160501|2016-03-22 07:00,22,25.5,25.55,25.4,25.4,40
20160501|2016-03-22 07:30,22,25.35,25.35,25.3,25.3,22
20160501|2016-03-22 08:00,22,25.35,25.65,25.35,25.6,581
20160501|2016-03-22 08:30,22,25.55,25.65,25.5,25.65,295
20160501|2016-03-22 09:00,22,25.45,25.6,25.4,25.4,164
20160501|2016-03-22 09:30,22,25.45,25.45,25.3,25.35,209
20160501|2016-03-22 10:00,22,25.35,25.35,25.25,25.25,55
20160501|2016-03-22 10:30,22,25.35,25.4,25.3,25.35,161
20160501|2016-03-22 11:00,22,25.4,25.4,25.05,25.05,657
20160501|2016-03-22 11:30,22,25.1,25.1,24.95,25.05,222
20160501|2016-03-22 12:30,22,25,25,25,25,4
20160501|2016-03-22 14:00,22,25.15,25.15,25.15,25.15,19
20160501|2016-03-22 15:00,22,25.1,25.1,24.9,24.9,22
20160501|2016-03-23 03:00,23,24.8,24.85,24.8,24.8,517
20160501|2016-03-23 03:30,23,24.8,24.85,24.8,24.85,17
20160501|2016-03-23 04:00,23,24.8,24.85,24.8,24.85,51
20160501|2016-03-23 04:30,23,24.8,24.9,24.8,24.9,48
20160501|2016-03-23 05:00,23,24.95,25,24.95,25,16
20160501|2016-03-23 06:00,23,25,25,24.95,24.95,25
20160501|2016-03-23 07:00,23,24.9,24.9,24.9,24.9,2
20160501|2016-03-23 08:00,23,24.95,25.05,24.95,25,75
20160501|2016-03-23 08:30,23,25.05,25.3,25.05,25.3,140
20160501|2016-03-23 09:00,23,25.3,25.3,25.15,25.2,69
20160501|2016-03-23 09:30,23,25.25,25.4,25.2,25.4,374
20160501|2016-03-23 10:00,23,25.45,25.55,25.4,25.55,705
20160501|2016-03-23 10:30,23,25.55,25.6,25.5,25.5,398
20160501|2016-03-23 11:00,23,25.45,25.45,25.2,25.2,375
20160501|2016-03-23 11:30,23,25.15,25.25,25.15,25.25,189
20160501|2016-03-23 13:00,23,25.35,25.35,25.35,25.35,4
20160501|2016-03-23 14:00,23,25.6,25.6,25.6,25.6,37
20160501|2016-03-23 15:00,23,25.55,25.6,25.55,25.55,37
20160501|2016-03-24 03:00,24,26,26.15,25.7,25.8,145
20160501|2016-03-24 03:30,24,25.85,26.1,25.85,25.95,143
20160501|2016-03-24 04:00,24,25.95,26.1,25.95,26.05,75
20160501|2016-03-24 05:00,24,26.1,26.15,26.1,26.15,123
20160501|2016-03-24 05:30,24,26.15,26.3,26.15,26.3,119
20160501|2016-03-24 06:00,24,26.35,26.35,26.25,26.25,69
20160501|2016-03-24 06:30,24,26.2,26.25,26.1,26.1,60
20160501|2016-03-24 07:00,24,26.2,26.2,26.15,26.15,34
20160501|2016-03-24 07:30,24,26.2,26.35,26.2,26.35,33
20160501|2016-03-24 08:00,24,26.35,26.35,26.3,26.35,175
20160501|2016-03-24 08:30,24,26.35,26.55,26.3,26.35,88
20160501|2016-03-24 09:00,24,26.35,26.4,26.3,26.4,220
20160501|2016-03-24 09:30,24,26.35,26.35,26.1,26.1,147
20160501|2016-03-24 10:00,24,26.15,26.35,26.1,26.3,178
20160501|2016-03-24 10:30,24,26.35,26.45,26.35,26.4,179
20160501|2016-03-24 11:00,24,26.4,26.4,26.05,26.25,577
20160501|2016-03-24 11:30,24,26.25,26.35,26.2,26.2,119
20160501|2016-03-24 12:00,24,26.2,26.2,26.15,26.15,15
20160501|2016-03-24 12:30,24,26.2,26.2,26.2,26.2,15
20160501|2016-03-24 13:30,24,26.05,26.05,26.05,26.05,10
20160501|2016-03-24 15:00,24,25.85,25.85,25.8,25.8,16
20160501|2016-03-29 02:00,29,25.7,25.7,25.45,25.6,155
20160501|2016-03-29 02:30,29,25.6,25.65,25.55,25.65,232
20160501|2016-03-29 03:00,29,25.65,25.75,25.65,25.65,135
20160501|2016-03-29 03:30,29,25.65,25.65,25.55,25.6,42
20160501|2016-03-29 04:00,29,25.6,25.85,25.6,25.85,77
20160501|2016-03-29 04:30,29,25.85,25.95,25.85,25.95,116
20160501|2016-03-29 05:00,29,25.95,25.95,25.8,25.8,39
20160501|2016-03-29 05:30,29,25.7,25.8,25.7,25.8,32
20160501|2016-03-29 06:00,29,25.9,26,25.9,26,8
20160501|2016-03-29 06:30,29,25.8,25.85,25.8,25.85,15
20160501|2016-03-29 07:00,29,25.8,25.85,25.8,25.85,19
20160501|2016-03-29 07:30,29,25.9,25.95,25.9,25.9,8
20160501|2016-03-29 08:00,29,25.95,25.95,25.85,25.85,14
20160501|2016-03-29 08:30,29,26,26,25.9,25.9,64
20160501|2016-03-29 09:00,29,25.75,25.85,25.75,25.8,22
20160501|2016-03-29 09:30,29,25.8,25.8,25.75,25.8,190
20160501|2016-03-29 10:00,29,25.75,25.85,25.7,25.7,345
20160501|2016-03-29 10:30,29,25.75,25.85,25.75,25.85,83
20160501|2016-03-29 11:00,29,25.85,25.85,25.65,25.65,53
20160501|2016-03-29 11:30,29,25.65,25.65,25.45,25.55,147
20160501|2016-03-29 12:00,29,25.6,25.6,25.5,25.55,20
20160501|2016-03-29 12:30,29,25.55,25.55,25.45,25.45,97
20160501|2016-03-29 13:00,29,25.45,25.45,25.35,25.35,40
20160501|2016-03-29 13:30,29,25.35,25.35,25.2,25.25,42
20160501|2016-03-29 14:00,29,25.25,25.25,25.05,25.05,17
20160501|2016-03-29 14:30,29,25.15,25.15,25.05,25.05,10
20160501|2016-03-30 02:00,30,24.9,25.1,24.85,24.95,592
20160501|2016-03-30 02:30,30,24.95,25,24.95,24.95,373
20160501|2016-03-30 03:00,30,24.85,24.95,24.8,24.9,450
20160501|2016-03-30 03:30,30,24.85,24.95,24.8,24.85,309
20160501|2016-03-30 04:00,30,24.85,24.9,24.8,24.9,217
20160501|2016-03-30 04:30,30,24.95,24.95,24.9,24.9,56
20160501|2016-03-30 05:00,30,24.85,24.9,24.85,24.85,50
20160501|2016-03-30 05:30,30,24.85,24.9,24.85,24.85,106
20160501|2016-03-30 06:00,30,24.9,24.9,24.85,24.9,84
20160501|2016-03-30 06:30,30,24.85,24.85,24.8,24.85,63
20160501|2016-03-30 07:00,30,24.85,24.95,24.8,24.9,606
20160501|2016-03-30 07:30,30,24.9,24.9,24.8,24.85,112
20160501|2016-03-30 08:00,30,24.85,24.85,24.8,24.85,158
20160501|2016-03-30 08:30,30,24.8,24.85,24.75,24.75,479
20160501|2016-03-30 09:00,30,24.75,24.85,24.75,24.8,185
20160501|2016-03-30 09:30,30,24.8,24.85,24.8,24.85,288
20160501|2016-03-30 10:00,30,24.8,24.85,24.75,24.85,1614
20160501|2016-03-30 10:30,30,24.85,25.05,24.85,24.9,428
20160501|2016-03-30 11:00,30,24.95,25,24.85,24.95,58
20160501|2016-03-30 11:30,30,25,25.1,25,25.1,44
20160501|2016-03-30 12:00,30,25.1,25.15,25.1,25.15,55
20160501|2016-03-30 12:30,30,25.15,25.15,24.95,24.95,15
20160501|2016-03-30 13:00,30,24.9,24.9,24.9,24.9,5
20160501|2016-03-30 13:30,30,24.85,24.85,24.85,24.85,1
20160501|2016-03-30 14:00,30,24.85,24.85,24.8,24.8,88
20160501|2016-03-30 14:30,30,24.85,24.9,24.8,24.9,8
20160501|2016-03-31 02:00,31,25.15,25.25,24.95,25.05,104
20160501|2016-03-31 02:30,31,25.05,25.2,25.05,25.2,137
20160501|2016-03-31 03:00,31,25.35,25.35,25.15,25.15,58
20160501|2016-03-31 03:30,31,25.2,25.2,25.15,25.15,36
20160501|2016-03-31 04:00,31,25.2,25.25,25.2,25.25,85
20160501|2016-03-31 05:00,31,25.25,25.25,25.25,25.25,6
20160501|2016-03-31 05:30,31,25.3,25.35,25.25,25.25,65
20160501|2016-03-31 06:00,31,25.3,25.35,25.25,25.3,233
20160501|2016-03-31 06:30,31,25.3,25.4,25.25,25.3,195
20160501|2016-03-31 07:00,31,25.3,25.4,25.3,25.4,510
20160501|2016-03-31 07:30,31,25.4,25.5,25.4,25.5,153
20160501|2016-03-31 08:00,31,25.45,25.45,25.35,25.4,235
20160501|2016-03-31 08:30,31,25.4,25.4,25.15,25.25,250
20160501|2016-03-31 09:00,31,25.25,25.3,25.2,25.3,140
20160501|2016-03-31 09:30,31,25.3,25.5,25.25,25.45,627
20160501|2016-03-31 10:00,31,25.5,25.5,25.35,25.4,252
20160501|2016-03-31 10:30,31,25.4,25.4,25.15,25.15,33
20160501|2016-03-31 11:00,31,25.15,25.15,25.15,25.15,1
20160501|2016-03-31 11:30,31,25.15,25.15,25.1,25.1,8
20160501|2016-03-31 12:30,31,25.25,25.35,25.25,25.35,111
20160501|2016-03-31 13:00,31,25.4,25.4,25.4,25.4,7
20160501|2016-03-31 13:30,31,25.5,25.55,25.5,25.55,36
20160501|2016-03-31 14:30,31,25.4,25.4,25.4,25.4,1
20160501|2016-04-01 02:00,1,25.95,26.3,25.8,26.3,387
20160501|2016-04-01 02:30,1,26.35,26.35,26.1,26.15,236
20160501|2016-04-01 03:00,1,26.15,26.15,26,26.1,62
20160501|2016-04-01 03:30,1,26.05,26.05,25.9,26,196
20160501|2016-04-01 04:00,1,25.95,26.1,25.95,26.1,271
20160501|2016-04-01 04:30,1,26.05,26.15,26,26.1,188
20160501|2016-04-01 05:00,1,26.1,26.2,26.05,26.15,193
20160501|2016-04-01 05:30,1,26.15,26.35,26.15,26.25,242
20160501|2016-04-01 06:00,1,26.25,26.3,26.2,26.3,296
20160501|2016-04-01 06:30,1,26.25,26.35,26.25,26.25,274
20160501|2016-04-01 07:00,1,26.35,26.55,26.3,26.35,361
20160501|2016-04-01 07:30,1,26.4,26.45,26.1,26.45,350
20160501|2016-04-01 08:00,1,26.5,26.7,26.35,26.35,551
20160501|2016-04-01 08:30,1,26.35,26.4,26.05,26.05,538
20160501|2016-04-01 09:00,1,26.05,26.15,25.7,25.9,1051
20160501|2016-04-01 09:30,1,25.9,25.95,25.65,25.8,419
20160501|2016-04-01 10:00,1,25.75,26.1,25.75,26.05,531
20160501|2016-04-01 10:30,1,25.95,26.05,25.9,26.05,44
20160501|2016-04-01 11:00,1,26,26,25.95,25.95,56
20160501|2016-04-01 11:30,1,25.85,25.85,25.8,25.85,75
20160501|2016-04-01 12:00,1,25.85,25.85,25.85,25.85,1
20160501|2016-04-01 12:30,1,25.75,25.8,25.75,25.8,55
20160501|2016-04-01 13:00,1,25.8,25.8,25.8,25.8,16
20160501|2016-04-01 13:30,1,25.7,25.7,25.7,25.7,16
20160501|2016-04-01 14:30,1,25.6,25.6,25.6,25.6,12
20160501|2016-04-04 02:00,4,26.25,26.25,25.8,25.8,120
20160501|2016-04-04 02:30,4,25.9,26,25.9,26,10
20160501|2016-04-04 03:00,4,25.85,25.85,25.5,25.5,225
20160501|2016-04-04 03:30,4,25.5,25.5,25.45,25.5,48
20160501|2016-04-04 04:00,4,25.5,25.5,25.4,25.4,200
20160501|2016-04-04 04:30,4,25.35,25.4,25.25,25.25,84
20160501|2016-04-04 05:00,4,25.35,25.35,25.35,25.35,20
20160501|2016-04-04 05:30,4,25.4,25.4,25.35,25.35,30
20160501|2016-04-04 06:00,4,25.3,25.4,25.25,25.35,215
20160501|2016-04-04 06:30,4,25.35,25.45,25.35,25.45,11
20160501|2016-04-04 07:00,4,25.45,25.6,25.45,25.6,27
20160501|2016-04-04 07:30,4,25.65,25.75,25.65,25.65,313
20160501|2016-04-04 08:00,4,25.7,25.7,25.65,25.65,30
20160501|2016-04-04 08:30,4,25.65,25.8,25.65,25.65,91
20160501|2016-04-04 09:00,4,25.6,25.65,25.5,25.55,257
20160501|2016-04-04 09:30,4,25.55,25.7,25.55,25.65,430
20160501|2016-04-04 10:00,4,25.65,25.7,25.55,25.65,526
20160501|2016-04-04 10:30,4,25.6,25.65,25.6,25.65,2
20160501|2016-04-04 11:00,4,25.55,25.55,25.45,25.45,50
20160501|2016-04-04 11:30,4,25.5,25.5,25.5,25.5,4
20160501|2016-04-04 12:00,4,25.5,25.55,25.5,25.55,21
20160501|2016-04-04 12:30,4,25.55,25.55,25.55,25.55,11
20160501|2016-04-04 13:00,4,25.8,25.8,25.8,25.8,15
20160501|2016-04-04 13:30,4,25.75,25.75,25.75,25.75,2
20160501|2016-04-04 14:00,4,25.85,25.85,25.85,25.85,47
20160501|2016-04-04 14:30,4,25.85,25.9,25.85,25.9,44
20160501|2016-04-05 02:00,5,26.2,26.45,26.2,26.4,315
20160501|2016-04-05 02:30,5,26.4,26.5,26.35,26.35,199
20160501|2016-04-05 03:00,5,26.3,26.35,26.25,26.3,80
20160501|2016-04-05 03:30,5,26.35,26.4,26.35,26.35,143
20160501|2016-04-05 04:00,5,26.35,26.4,26.3,26.3,305
20160501|2016-04-05 04:30,5,26.35,26.55,26.35,26.5,65
20160501|2016-04-05 05:00,5,26.5,26.55,26.5,26.55,38
20160501|2016-04-05 05:30,5,26.55,26.55,26.5,26.5,73
20160501|2016-04-05 06:00,5,26.45,26.45,26.45,26.45,4
20160501|2016-04-05 06:30,5,26.35,26.45,26.35,26.45,75
20160501|2016-04-05 07:00,5,26.5,26.5,26.4,26.4,102
20160501|2016-04-05 07:30,5,26.45,26.5,26.45,26.5,336
20160501|2016-04-05 08:00,5,26.5,26.55,26.5,26.55,129
20160501|2016-04-05 08:30,5,26.5,26.55,26.4,26.45,302
20160501|2016-04-05 09:00,5,26.4,26.4,26.25,26.3,240
20160501|2016-04-05 09:30,5,26.3,26.55,26.3,26.55,93
20160501|2016-04-05 10:00,5,26.6,26.6,26.35,26.6,352
20160501|2016-04-05 10:30,5,26.55,26.65,26.45,26.6,332
20160501|2016-04-05 11:00,5,26.6,26.6,26.6,26.6,22
20160501|2016-04-05 11:30,5,26.7,26.7,26.7,26.7,28
20160501|2016-04-05 12:00,5,26.7,26.7,26.65,26.65,2
20160501|2016-04-05 12:30,5,26.6,26.6,26.6,26.6,10
20160501|2016-04-05 13:00,5,26.55,26.55,26.55,26.55,11
20160501|2016-04-05 14:30,5,26.65,26.8,26.65,26.75,26
20160501|2016-04-06 02:00,6,26.5,26.5,26.45,26.45,59
20160501|2016-04-06 02:30,6,26.4,26.5,26.25,26.5,403
20160501|2016-04-06 03:00,6,26.55,26.7,26.5,26.7,61
20160501|2016-04-06 03:30,6,26.65,26.65,26.55,26.55,297
20160501|2016-04-06 04:00,6,26.4,26.4,26.35,26.35,45
20160501|2016-04-06 04:30,6,26.35,26.4,26.35,26.35,46
20160501|2016-04-06 05:00,6,26.35,26.45,26.35,26.45,262
20160501|2016-04-06 05:30,6,26.5,26.5,26.5,26.5,26
20160501|2016-04-06 06:00,6,26.5,26.5,26.4,26.4,150
20160501|2016-04-06 06:30,6,26.45,26.45,26.35,26.4,112
20160501|2016-04-06 07:00,6,26.35,26.45,26.25,26.35,133
20160501|2016-04-06 07:30,6,26.4,26.5,26.35,26.5,63
20160501|2016-04-06 08:00,6,26.5,26.6,26.4,26.6,58
20160501|2016-04-06 08:30,6,26.45,26.6,26.4,26.5,41
20160501|2016-04-06 09:00,6,26.45,26.65,26.4,26.6,187
20160501|2016-04-06 09:30,6,26.6,26.7,26.3,26.35,265
20160501|2016-04-06 10:00,6,26.25,26.25,26.05,26.05,385
20160501|2016-04-06 10:30,6,26,26.1,26,26.05,22
20160501|2016-04-06 11:00,6,26.15,26.15,26,26,22
20160501|2016-04-06 11:30,6,26.05,26.05,26.05,26.05,11
20160501|2016-04-06 12:00,6,25.95,26.05,25.95,26.05,19
20160501|2016-04-06 13:00,6,26.05,26.15,26.05,26.1,37
20160501|2016-04-06 13:30,6,26.15,26.15,26.05,26.05,16
20160501|2016-04-06 14:00,6,25.9,25.9,25.9,25.9,5
20160501|2016-04-06 14:30,6,25.85,25.9,25.8,25.8,19
20160501|2016-04-07 02:00,7,25.85,25.9,25.75,25.75,843
20160501|2016-04-07 02:30,7,25.8,25.9,25.8,25.9,575
20160501|2016-04-07 03:00,7,25.9,25.9,25.75,25.8,872
20160501|2016-04-07 03:30,7,25.8,25.9,25.8,25.9,34
20160501|2016-04-07 04:00,7,26,26.05,25.95,26.05,20
20160501|2016-04-07 04:30,7,26.2,26.3,26.2,26.3,297
20160501|2016-04-07 05:00,7,26.25,26.25,26.15,26.15,110
20160501|2016-04-07 05:30,7,26.1,26.15,26.1,26.15,30
20160501|2016-04-07 06:00,7,26.15,26.15,26.05,26.15,20
20160501|2016-04-07 06:30,7,26.2,26.2,26.15,26.15,28
20160501|2016-04-07 07:00,7,26.2,26.25,26.2,26.25,1660
20160501|2016-04-07 07:30,7,26.2,26.35,26.15,26.2,489
20160501|2016-04-07 08:00,7,26.2,26.3,26.15,26.3,33
20160501|2016-04-07 08:30,7,26.35,26.35,26.2,26.25,72
20160501|2016-04-07 09:00,7,26.3,26.5,26.2,26.5,321
20160501|2016-04-07 09:30,7,26.5,26.55,26.4,26.45,84
20160501|2016-04-07 10:00,7,26.5,26.7,26.5,26.55,132
20160501|2016-04-07 10:30,7,26.55,26.65,26.4,26.65,107
20160501|2016-04-07 11:00,7,26.6,26.7,26.6,26.65,21
20160501|2016-04-07 11:30,7,26.7,26.75,26.7,26.75,27
20160501|2016-04-07 12:00,7,26.7,26.7,26.7,26.7,5
20160501|2016-04-07 12:30,7,26.75,26.9,26.7,26.9,61
20160501|2016-04-07 13:00,7,27,27.1,27,27.05,108
20160501|2016-04-07 13:30,7,27.05,27.3,27,27.3,102
20160501|2016-04-07 14:00,7,27.3,27.35,27.3,27.3,35
20160501|2016-04-07 14:30,7,27.15,27.2,27.15,27.2,23
20160501|2016-04-08 02:00,8,26.65,26.65,26.2,26.25,189
20160501|2016-04-08 02:30,8,26.25,26.25,26.2,26.25,16
20160501|2016-04-08 03:00,8,26.15,26.3,26.15,26.3,72
20160501|2016-04-08 03:30,8,26.3,26.3,26.3,26.3,111
20160501|2016-04-08 04:00,8,26.3,26.4,26.3,26.4,450
20160501|2016-04-08 04:30,8,26.35,26.35,26.25,26.35,149
20160501|2016-04-08 05:00,8,26.35,26.35,26.35,26.35,33
20160501|2016-04-08 05:30,8,26.3,26.4,26.3,26.4,72
20160501|2016-04-08 06:00,8,26.4,26.4,26.35,26.4,74
20160501|2016-04-08 06:30,8,26.4,26.4,26.2,26.3,195
20160501|2016-04-08 07:00,8,26.3,26.35,26.15,26.15,74
20160501|2016-04-08 07:30,8,26.2,26.2,26.1,26.15,11
20160501|2016-04-08 08:00,8,26.15,26.25,26.15,26.25,7
20160501|2016-04-08 08:30,8,26.3,26.35,26,26,295
20160501|2016-04-08 09:00,8,25.95,26.05,25.85,26.05,290
20160501|2016-04-08 09:30,8,25.95,26,25.85,26,207
20160501|2016-04-08 10:00,8,26.05,26.25,26,26.1,676
20160501|2016-04-08 10:30,8,26.1,26.4,26.1,26.4,231
20160501|2016-04-08 11:30,8,26.4,26.4,26.2,26.2,45
20160501|2016-04-08 12:00,8,26.25,26.3,26.25,26.25,33
20160501|2016-04-08 12:30,8,26.3,26.3,26.2,26.2,138
20160501|2016-04-08 13:00,8,26,26,25.8,25.9,67
20160501|2016-04-08 13:30,8,25.95,25.95,25.95,25.95,12
20160501|2016-04-08 14:00,8,26.3,26.5,26.3,26.5,24
20160501|2016-04-08 14:30,8,26.5,26.5,26.35,26.35,9
20160501|2016-04-11 02:00,11,26.6,26.65,26.55,26.55,61
20160501|2016-04-11 02:30,11,26.5,26.55,25.7,25.75,243
20160501|2016-04-11 03:00,11,25.8,26,25.75,25.95,270
20160501|2016-04-11 03:30,11,25.9,25.9,25.8,25.85,275
20160501|2016-04-11 04:00,11,25.85,25.85,25.8,25.8,116
20160501|2016-04-11 04:30,11,25.8,25.85,25.8,25.85,158
20160501|2016-04-11 05:00,11,25.85,25.85,25.85,25.85,20
20160501|2016-04-11 05:30,11,25.8,25.8,25.8,25.8,1579
20160501|2016-04-11 06:00,11,25.8,25.9,25.8,25.9,57
20160501|2016-04-11 06:30,11,25.9,25.9,25.8,25.8,38
20160501|2016-04-11 07:00,11,25.85,25.85,25.85,25.85,24
20160501|2016-04-11 07:30,11,25.85,25.9,25.8,25.8,284
20160501|2016-04-11 08:00,11,25.85,25.95,25.85,25.95,248
20160501|2016-04-11 08:30,11,25.9,26,25.85,26,343
20160501|2016-04-11 09:00,11,26,26.1,25.95,26.1,1122
20160501|2016-04-11 09:30,11,26.1,26.3,26.1,26.3,486
20160501|2016-04-11 10:00,11,26.35,26.35,26.2,26.2,378
20160501|2016-04-11 10:30,11,26.3,26.4,26.3,26.4,287
20160501|2016-04-11 11:00,11,26.3,26.3,26.25,26.25,32
20160501|2016-04-11 11:30,11,26.3,26.35,26.25,26.25,64
20160501|2016-04-11 12:00,11,26.2,26.3,26.2,26.3,157
20160501|2016-04-11 12:30,11,26.3,26.3,26.2,26.2,66
20160501|2016-04-11 13:00,11,26.35,26.35,26.2,26.25,45
20160501|2016-04-11 13:30,11,26.25,26.25,26.2,26.2,7
20160501|2016-04-11 14:00,11,26.35,26.35,26.35,26.35,7
20160501|2016-04-11 14:30,11,26.4,26.45,26.4,26.45,3
20160501|2016-04-12 02:00,12,26.15,26.5,26.15,26.35,453
20160501|2016-04-12 02:30,12,26.45,26.55,26.4,26.5,340
20160501|2016-04-12 03:00,12,26.55,26.7,26.55,26.7,119
20160501|2016-04-12 03:30,12,26.65,26.65,26.4,26.4,188
20160501|2016-04-12 04:00,12,26.35,26.35,26.3,26.3,84
20160501|2016-04-12 04:30,12,26.3,26.3,26.15,26.15,58
20160501|2016-04-12 05:00,12,26.2,26.2,26.15,26.2,22
20160501|2016-04-12 05:30,12,26.15,26.2,26.1,26.1,259
20160501|2016-04-12 06:00,12,26.1,26.25,26.05,26.2,74
20160501|2016-04-12 06:30,12,26.25,26.3,26.15,26.25,138
20160501|2016-04-12 07:00,12,26.2,26.3,26.2,26.3,22
20160501|2016-04-12 07:30,12,26.35,26.4,26.25,26.35,189
20160501|2016-04-12 08:00,12,26.4,26.5,26.35,26.4,439
20160501|2016-04-12 08:30,12,26.35,26.35,26.1,26.25,351
20160501|2016-04-12 09:00,12,26.25,26.6,26.25,26.5,359
20160501|2016-04-12 09:30,12,26.45,26.55,26.25,26.25,432
20160501|2016-04-12 10:00,12,26.25,26.3,25.9,26.15,2496
20160501|2016-04-12 10:30,12,26.1,26.1,25.9,26.1,350
20160501|2016-04-12 11:00,12,26.1,26.1,25.95,25.95,221
20160501|2016-04-12 11:30,12,25.95,26.05,25.95,26,204
20160501|2016-04-12 12:00,12,26.05,26.05,26.05,26.05,9
20160501|2016-04-12 12:30,12,25.95,26.05,25.95,26,10
20160501|2016-04-12 13:00,12,25.95,25.95,25.95,25.95,129
20160501|2016-04-12 13:30,12,25.9,25.9,25.85,25.85,12
20160501|2016-04-12 14:00,12,25.85,25.9,25.8,25.9,36
20160501|2016-04-12 14:30,12,25.95,25.95,25.85,25.85,8
20160501|2016-04-13 02:00,13,25.5,25.6,25.35,25.45,2660
20160501|2016-04-13 02:30,13,25.45,25.5,25.35,25.35,1245
20160501|2016-04-13 03:00,13,25.3,25.4,25.25,25.25,2186
20160501|2016-04-13 03:30,13,25.25,25.35,25.25,25.3,1238
20160501|2016-04-13 04:00,13,25.3,25.3,25.15,25.2,1871
20160501|2016-04-13 04:30,13,25.2,25.35,25.2,25.3,661
20160501|2016-04-13 05:00,13,25.35,25.35,25.3,25.3,935
20160501|2016-04-13 05:30,13,25.25,25.25,25.25,25.25,78
20160501|2016-04-13 06:00,13,25.2,25.25,25.2,25.25,222
20160501|2016-04-13 06:30,13,25.2,25.25,25.15,25.15,231
20160501|2016-04-13 07:00,13,25.2,25.2,25.2,25.2,427
20160501|2016-04-13 07:30,13,25.25,25.3,25.25,25.3,263
20160501|2016-04-13 08:00,13,25.25,25.3,25.2,25.25,126
20160501|2016-04-13 08:30,13,25.25,25.25,25.1,25.2,775
20160501|2016-04-13 09:00,13,25.15,25.2,25.15,25.2,590
20160501|2016-04-13 09:30,13,25.2,25.25,25.1,25.25,1171
20160501|2016-04-13 10:00,13,25.25,25.3,24.85,24.85,3217
20160501|2016-04-13 10:30,13,24.85,25,24.8,24.95,389
20160501|2016-04-13 11:00,13,24.95,25,24.95,25,49
20160501|2016-04-13 12:00,13,25,25,25,25,20
20160501|2016-04-13 13:00,13,24.9,24.9,24.9,24.9,1
20160501|2016-04-13 13:30,13,24.85,24.85,24.85,24.85,1
20160501|2016-04-13 14:00,13,24.8,24.9,24.8,24.8,11
20160501|2016-04-13 14:30,13,24.75,24.75,24.75,24.75,14
20160501|2016-04-14 02:00,14,24.85,25.2,24.8,24.9,227
20160501|2016-04-14 02:30,14,24.9,24.9,24.75,24.75,94
20160501|2016-04-14 03:00,14,24.85,24.9,24.75,24.85,225
20160501|2016-04-14 03:30,14,24.85,24.9,24.85,24.9,194
20160501|2016-04-14 04:00,14,24.85,25.05,24.85,25,453
20160501|2016-04-14 04:30,14,25.05,25.05,24.9,24.9,539
20160501|2016-04-14 05:00,14,24.9,24.9,24.85,24.85,214
20160501|2016-04-14 05:30,14,24.9,24.9,24.85,24.9,193
20160501|2016-04-14 06:00,14,24.95,25.05,24.9,24.9,868
20160501|2016-04-14 06:30,14,24.9,24.95,24.85,24.85,381
20160501|2016-04-14 07:00,14,24.85,24.95,24.85,24.95,947
20160501|2016-04-14 07:30,14,25,25,24.8,24.8,1546
20160501|2016-04-14 08:00,14,24.8,24.8,24.7,24.75,1042
20160501|2016-04-14 08:30,14,24.75,24.8,24.75,24.75,1305
20160501|2016-04-14 09:00,14,24.75,24.75,24.45,24.5,2192
20160501|2016-04-14 09:30,14,24.5,24.55,24.4,24.45,1144
20160501|2016-04-14 10:00,14,24.4,24.55,24.35,24.35,840
20160501|2016-04-14 10:30,14,24.4,24.4,24.35,24.4,54
20160501|2016-04-14 11:00,14,24.4,24.4,24.4,24.4,15
20160501|2016-04-14 11:30,14,24.45,24.45,24.45,24.45,85
20160501|2016-04-14 12:00,14,24.5,24.55,24.5,24.5,126
20160501|2016-04-14 12:30,14,24.5,24.7,24.45,24.7,95
20160501|2016-04-14 13:30,14,24.55,24.55,24.55,24.55,16
20160501|2016-04-14 14:00,14,24.5,24.5,24.5,24.5,7
20160501|2016-04-14 14:30,14,24.5,24.5,24.5,24.5,14
20160501|2016-04-15 02:00,15,24.45,24.65,24.4,24.65,123
20160501|2016-04-15 02:30,15,24.6,24.7,24.6,24.65,237
20160501|2016-04-15 03:00,15,24.65,24.75,24.65,24.75,913
20160501|2016-04-15 03:30,15,24.75,24.8,24.55,24.55,227
20160501|2016-04-15 04:00,15,24.6,24.6,24.55,24.55,120
20160501|2016-04-15 04:30,15,24.5,24.5,24.45,24.45,95
20160501|2016-04-15 05:00,15,24.5,24.5,24.45,24.45,76
20160501|2016-04-15 05:30,15,24.5,24.55,24.45,24.45,97
20160501|2016-04-15 06:00,15,24.5,24.5,24.45,24.5,189
20160501|2016-04-15 06:30,15,24.5,24.55,24.5,24.55,222
20160501|2016-04-15 07:00,15,24.55,24.6,24.5,24.55,119
20160501|2016-04-15 07:30,15,24.5,24.55,24.45,24.45,394
20160501|2016-04-15 08:00,15,24.5,24.5,24.4,24.4,482
20160501|2016-04-15 08:30,15,24.45,24.5,24.35,24.4,1683
20160501|2016-04-15 09:00,15,24.45,24.65,24.45,24.55,1753
20160501|2016-04-15 09:30,15,24.55,24.55,24.45,24.5,1400
20160501|2016-04-15 10:00,15,24.5,24.55,24.4,24.45,1265
20160501|2016-04-15 10:30,15,24.45,24.55,24.45,24.55,610
20160501|2016-04-15 12:00,15,24.6,24.6,24.6,24.6,1
20160501|2016-04-15 12:30,15,24.6,24.65,24.6,24.65,41
20160501|2016-04-15 13:00,15,24.55,24.55,24.55,24.55,3
20160501|2016-04-15 13:30,15,24.5,24.5,24.5,24.5,10
20160501|2016-04-15 14:00,15,24.4,24.4,24.4,24.4,16
20160501|2016-04-15 14:30,15,24.4,24.4,24.4,24.4,3
20160501|2016-04-18 02:00,18,25.1,25.25,24.65,24.75,515
20160501|2016-04-18 02:30,18,24.75,24.95,24.6,24.8,546
20160501|2016-04-18 03:00,18,24.8,25,24.8,24.95,431
20160501|2016-04-18 03:30,18,25,25,24.7,24.75,389
20160501|2016-04-18 04:00,18,24.7,24.9,24.7,24.9,266
20160501|2016-04-18 04:30,18,24.9,24.9,24.7,24.75,69
20160501|2016-04-18 05:00,18,24.7,24.75,24.6,24.6,324
20160501|2016-04-18 05:30,18,24.6,24.6,24.55,24.55,155
20160501|2016-04-18 06:00,18,24.55,24.6,24.55,24.55,123
20160501|2016-04-18 06:30,18,24.55,24.55,24.45,24.55,279
20160501|2016-04-18 07:00,18,24.5,24.6,24.5,24.55,138
20160501|2016-04-18 07:30,18,24.5,24.5,24.35,24.45,146
20160501|2016-04-18 08:00,18,24.5,24.55,24.5,24.5,221
20160501|2016-04-18 08:30,18,24.5,24.5,24.3,24.3,313
20160501|2016-04-18 09:00,18,24.25,24.25,24.05,24.1,606
20160501|2016-04-18 09:30,18,24.1,24.1,23.85,23.9,1288
20160501|2016-04-18 10:00,18,23.9,23.95,23.55,23.8,2920
20160501|2016-04-18 10:30,18,23.75,23.95,23.75,23.95,199
20160501|2016-04-18 11:00,18,23.85,23.9,23.85,23.9,120
20160501|2016-04-18 11:30,18,23.85,23.85,23.75,23.85,26
20160501|2016-04-18 12:00,18,23.85,23.85,23.85,23.85,10
20160501|2016-04-18 13:00,18,23.65,23.65,23.65,23.65,25
20160501|2016-04-18 13:30,18,23.55,23.55,23.45,23.5,28
20160501|2016-04-18 14:00,18,23.5,23.5,23.45,23.45,37
20160501|2016-04-18 14:30,18,23.45,23.45,23.45,23.45,4
20160501|2016-04-19 02:00,19,23.5,23.5,23.15,23.15,794
20160501|2016-04-19 02:30,19,23.15,23.15,23,23,618
20160501|2016-04-19 03:00,19,23,23.1,23,23.1,511
20160501|2016-04-19 03:30,19,23.1,23.1,23,23,1203
20160501|2016-04-19 04:00,19,23,23.15,23,23,911
20160501|2016-04-19 04:30,19,23,23.05,23,23.05,682
20160501|2016-04-19 05:00,19,23.1,23.2,23.1,23.15,983
20160501|2016-04-19 05:30,19,23.15,23.15,23.05,23.05,627
20160501|2016-04-19 06:00,19,23.05,23.1,23,23.05,379
20160501|2016-04-19 06:30,19,23.05,23.1,22.95,23.05,172
20160501|2016-04-19 07:00,19,23.05,23.1,23,23.05,420
20160501|2016-04-19 07:30,19,23.05,23.15,23,23.1,1099
20160501|2016-04-19 08:00,19,23.1,23.2,23.1,23.2,1706
20160501|2016-04-19 08:30,19,23.2,23.2,22.95,22.95,287
20160501|2016-04-19 09:00,19,22.95,22.95,22.8,22.9,648
20160501|2016-04-19 09:30,19,22.9,23.05,22.85,22.95,793
20160501|2016-04-19 10:00,19,22.95,22.95,22.65,22.65,4018
20160501|2016-04-19 10:30,19,22.7,23,22.65,22.95,954
20160501|2016-04-19 11:00,19,23,23.25,23,23.2,302
20160501|2016-04-19 11:30,19,23.2,23.2,23.1,23.15,136
20160501|2016-04-19 12:00,19,23.1,23.1,23,23,29
20160501|2016-04-19 12:30,19,23.15,23.2,23.05,23.05,24
20160501|2016-04-19 13:00,19,23,23,23,23,15
20160501|2016-04-19 14:00,19,23.15,23.15,23.05,23.05,4
20160501|2016-04-19 14:30,19,22.9,22.9,22.9,22.9,3
20160501|2016-04-20 02:00,20,23.05,23.1,23,23,462
20160501|2016-04-20 02:30,20,22.9,22.95,22.7,22.7,758
20160501|2016-04-20 03:00,20,22.7,22.8,22.65,22.8,281
20160501|2016-04-20 03:30,20,22.8,22.9,22.7,22.9,231
20160501|2016-04-20 04:00,20,22.85,22.9,22.75,22.8,214
20160501|2016-04-20 04:30,20,22.85,22.9,22.75,22.75,315
20160501|2016-04-20 05:00,20,22.8,22.8,22.65,22.7,367
20160501|2016-04-20 05:30,20,22.7,22.7,22.55,22.55,828
20160501|2016-04-20 06:00,20,22.6,22.65,22.55,22.55,83
20160501|2016-04-20 06:30,20,22.55,22.65,22.5,22.6,130
20160501|2016-04-20 07:00,20,22.65,22.7,22.6,22.65,173
20160501|2016-04-20 07:30,20,22.65,22.65,22.5,22.5,204
20160501|2016-04-20 08:00,20,22.55,22.55,22.4,22.5,402
20160501|2016-04-20 08:30,20,22.55,22.7,22.5,22.55,350
20160501|2016-04-20 09:00,20,22.55,22.65,22.55,22.65,311
20160501|2016-04-20 09:30,20,22.65,22.75,22.55,22.65,911
20160501|2016-04-20 10:00,20,22.65,22.9,22.55,22.6,7436
20160501|2016-04-20 10:30,20,22.55,22.7,22.55,22.65,289
20160501|2016-04-20 11:00,20,22.65,22.7,22.65,22.65,35
20160501|2016-04-20 11:30,20,22.7,22.7,22.65,22.7,17
20160501|2016-04-20 12:00,20,22.7,22.7,22.7,22.7,4
20160501|2016-04-20 12:30,20,22.75,22.75,22.65,22.65,131
20160501|2016-04-20 13:00,20,22.65,22.65,22.65,22.65,70
20160501|2016-04-20 14:30,20,22.8,22.95,22.75,22.95,97
20160501|2016-04-21 02:00,21,22.65,22.9,22.55,22.8,1016
20160501|2016-04-21 02:30,21,22.75,22.75,22.55,22.7,351
20160501|2016-04-21 03:00,21,22.75,22.9,22.7,22.85,1321
20160501|2016-04-21 03:30,21,22.85,22.85,22.75,22.85,730
20160501|2016-04-21 04:00,21,22.8,22.9,22.8,22.85,340
20160501|2016-04-21 04:30,21,22.9,23.1,22.9,23.1,472
20160501|2016-04-21 05:00,21,23.05,23.3,23.05,23.2,961
20160501|2016-04-21 05:30,21,23.2,23.25,23.1,23.1,270
20160501|2016-04-21 06:00,21,23.15,23.2,23.15,23.2,140
20160501|2016-04-21 06:30,21,23.15,23.3,23.05,23.25,399
20160501|2016-04-21 07:00,21,23.2,23.2,22.85,22.85,118
20160501|2016-04-21 07:30,21,22.95,23.2,22.85,23.05,417
20160501|2016-04-21 08:00,21,23.1,23.2,23,23,520
20160501|2016-04-21 08:30,21,23,23.2,22.95,23.1,224
20160501|2016-04-21 09:00,21,23.15,23.2,22.95,23,278
20160501|2016-04-21 09:30,21,23,23.05,22.75,22.9,630
20160501|2016-04-21 10:00,21,22.85,23.25,22.85,23,5852
20160501|2016-04-21 10:30,21,23,23.3,23,23.3,190
20160501|2016-04-21 11:00,21,23.25,23.3,23.25,23.3,39
20160501|2016-04-21 11:30,21,23.2,23.3,23.2,23.25,151
20160501|2016-04-21 12:00,21,23.2,23.25,23.2,23.25,86
20160501|2016-04-21 12:30,21,23.2,23.3,23.2,23.3,202
20160501|2016-04-21 13:30,21,23.3,23.3,23.3,23.3,14
20160501|2016-04-21 14:00,21,23.3,23.3,23.2,23.2,38
20160501|2016-04-21 14:30,21,23.2,23.2,23.2,23.2,214
20160501|2016-04-21 15:00,21,23.2,23.2,23.2,23.2,1
20160501|2016-04-22 02:00,22,23.3,23.35,23.2,23.3,194
20160501|2016-04-22 02:30,22,23.2,23.2,23.1,23.2,203
20160501|2016-04-22 03:00,22,23.2,23.25,23.1,23.1,197
20160501|2016-04-22 03:30,22,23.15,23.5,23.15,23.5,259
20160501|2016-04-22 04:00,22,23.55,23.6,23.4,23.4,502
20160501|2016-04-22 04:30,22,23.45,23.5,23.4,23.5,201
20160501|2016-04-22 05:00,22,23.5,23.5,23.2,23.2,234
20160501|2016-04-22 05:30,22,23.2,23.35,23.2,23.35,118
20160501|2016-04-22 06:00,22,23.35,23.35,23.3,23.3,52
20160501|2016-04-22 06:30,22,23.35,23.45,23.3,23.4,288
20160501|2016-04-22 07:00,22,23.35,23.5,23.35,23.45,101
20160501|2016-04-22 07:30,22,23.4,23.5,23.4,23.5,359
20160501|2016-04-22 08:00,22,23.5,23.55,23.45,23.5,455
20160501|2016-04-22 08:30,22,23.55,23.55,23.3,23.4,337
20160501|2016-04-22 09:00,22,23.3,23.6,23.3,23.55,291
20160501|2016-04-22 09:30,22,23.5,23.7,23.45,23.6,863
20160501|2016-04-22 10:00,22,23.55,23.55,23.2,23.2,4204
20160501|2016-04-22 10:30,22,23.25,23.3,23.25,23.25,606
20160501|2016-04-22 11:00,22,23.3,23.3,23.3,23.3,24
20160501|2016-04-22 11:30,22,23.4,23.4,23.4,23.4,10
20160501|2016-04-22 12:00,22,23.4,23.4,23.35,23.35,99
20160501|2016-04-22 12:30,22,23.3,23.3,23.25,23.3,17
20160501|2016-04-22 13:00,22,23.25,23.25,23.2,23.2,29
20160501|2016-04-22 13:30,22,23.2,23.2,23.2,23.2,18
20160501|2016-04-22 14:00,22,23.15,23.2,23.15,23.2,16
20160501|2016-04-22 14:30,22,23.2,23.2,23.1,23.1,54
20160501|2016-04-25 02:00,25,23,23.65,22.8,23.65,523
20160501|2016-04-25 02:30,25,23.65,23.8,23.65,23.65,1100
20160501|2016-04-25 03:00,25,23.7,23.9,23.65,23.8,660
20160501|2016-04-25 03:30,25,23.85,23.9,23.7,23.75,181
20160501|2016-04-25 04:00,25,23.8,23.8,23.65,23.65,99
20160501|2016-04-25 04:30,25,23.6,23.6,23.55,23.55,56
20160501|2016-04-25 05:00,25,23.4,23.5,23.4,23.5,190
20160501|2016-04-25 05:30,25,23.45,23.5,23.45,23.5,121
20160501|2016-04-25 06:00,25,23.45,23.6,23.45,23.5,56
20160501|2016-04-25 06:30,25,23.5,23.6,23.5,23.6,104
20160501|2016-04-25 07:00,25,23.6,23.75,23.6,23.7,149
20160501|2016-04-25 07:30,25,23.65,23.65,23.55,23.55,44
20160501|2016-04-25 08:00,25,23.5,23.65,23.5,23.55,202
20160501|2016-04-25 08:30,25,23.6,23.65,23.5,23.55,156
20160501|2016-04-25 09:00,25,23.55,23.8,23.5,23.75,504
20160501|2016-04-25 09:30,25,23.75,23.75,23.55,23.55,1077
20160501|2016-04-25 10:00,25,23.5,23.55,23.2,23.2,5927
20160501|2016-04-25 10:30,25,23.25,23.4,23.25,23.3,323
20160501|2016-04-25 11:30,25,23.3,23.35,23.25,23.25,54
20160501|2016-04-25 12:00,25,23.2,23.2,23.2,23.2,10
20160501|2016-04-25 12:30,25,23.25,23.35,23.25,23.35,53
20160501|2016-04-25 13:30,25,23.45,23.45,23.4,23.4,25
20160501|2016-04-25 14:30,25,23.35,23.35,23.3,23.3,12
20160501|2016-04-26 02:00,26,22.95,23,22.85,22.85,248
20160501|2016-04-26 02:30,26,22.8,22.8,22.6,22.65,305
20160501|2016-04-26 03:00,26,22.65,22.75,22.65,22.75,221
20160501|2016-04-26 03:30,26,22.75,22.8,22.7,22.8,280
20160501|2016-04-26 04:00,26,22.85,22.85,22.75,22.8,854
20160501|2016-04-26 04:30,26,22.8,22.9,22.8,22.85,991
20160501|2016-04-26 05:00,26,22.85,22.9,22.8,22.8,264
20160501|2016-04-26 05:30,26,22.8,22.95,22.8,22.95,303
20160501|2016-04-26 06:00,26,22.8,22.85,22.8,22.85,62
20160501|2016-04-26 06:30,26,22.8,22.9,22.8,22.85,54
20160501|2016-04-26 07:00,26,22.8,22.8,22.75,22.75,19
20160501|2016-04-26 07:30,26,22.8,22.9,22.8,22.8,132
20160501|2016-04-26 08:00,26,22.85,23,22.85,22.9,451
20160501|2016-04-26 08:30,26,22.9,22.95,22.75,22.75,1000
20160501|2016-04-26 09:00,26,22.8,23.15,22.8,23.15,241
20160501|2016-04-26 09:30,26,23.1,23.1,22.9,22.95,864
20160501|2016-04-26 10:00,26,22.95,23,22.85,22.95,842
20160501|2016-04-26 10:30,26,22.9,22.9,22.8,22.9,422
20160501|2016-04-26 11:00,26,22.85,22.85,22.85,22.85,9
20160501|2016-04-26 11:30,26,22.9,22.95,22.9,22.95,76
20160501|2016-04-26 12:00,26,22.95,22.95,22.95,22.95,3
20160501|2016-04-26 12:30,26,22.9,22.9,22.9,22.9,2
20160501|2016-04-26 13:00,26,22.85,22.85,22.85,22.85,11
20160501|2016-04-26 13:30,26,22.9,22.9,22.8,22.8,7
20160501|2016-04-26 14:00,26,22.95,22.95,22.95,22.95,10
20160501|2016-04-27 02:00,27,22.75,23,22.75,22.95,139
20160501|2016-04-27 02:30,27,23,23.05,22.8,22.8,862
20160501|2016-04-27 03:00,27,22.85,23.15,22.85,23.1,235
20160501|2016-04-27 03:30,27,23.05,23.1,23,23,309
20160501|2016-04-27 04:00,27,23,23.05,23,23.05,13
20160501|2016-04-27 04:30,27,23,23.05,23,23.05,43
20160501|2016-04-27 05:00,27,23.1,23.1,23.05,23.05,130
20160501|2016-04-27 05:30,27,23,23.05,23,23.05,133
20160501|2016-04-27 06:00,27,23,23.05,23,23.05,168
20160501|2016-04-27 06:30,27,23,23,23,23,41
20160501|2016-04-27 07:00,27,22.95,23,22.95,22.95,77
20160501|2016-04-27 07:30,27,22.9,22.9,22.8,22.85,210
20160501|2016-04-27 08:00,27,22.85,23.05,22.85,23.05,254
20160501|2016-04-27 08:30,27,23,23.05,22.85,22.85,481
20160501|2016-04-27 09:00,27,22.9,22.95,22.85,22.9,213
20160501|2016-04-27 09:30,27,22.95,23.05,22.9,22.95,133
20160501|2016-04-27 10:00,27,22.9,22.95,22.75,22.9,869
20160501|2016-04-27 10:30,27,22.9,23.05,22.85,22.85,607
20160501|2016-04-27 11:00,27,22.9,22.9,22.9,22.9,14
20160501|2016-04-27 11:30,27,22.85,22.85,22.85,22.85,81
20160501|2016-04-27 12:00,27,22.85,22.85,22.85,22.85,29
20160501|2016-04-27 12:30,27,22.85,22.95,22.85,22.95,15
20160501|2016-04-27 13:00,27,22.7,22.7,22.7,22.7,156
20160501|2016-04-27 13:30,27,22.7,22.7,22.65,22.65,36
20160501|2016-04-27 14:00,27,22.6,22.6,22.4,22.4,62
20160501|2016-04-27 14:30,27,22.35,22.4,22.35,22.4,69
20160501|2016-04-28 02:00,28,23.05,23.35,22.9,22.9,884
20160501|2016-04-28 02:30,28,22.9,23.2,22.9,23.2,454
20160501|2016-04-28 03:00,28,23.2,23.65,23.2,23.6,2895
20160501|2016-04-28 03:30,28,23.55,24,23.55,23.65,2414
20160501|2016-04-28 04:00,28,23.6,23.6,23.4,23.4,816
20160501|2016-04-28 04:30,28,23.4,23.45,23.4,23.45,521
20160501|2016-04-28 05:00,28,23.4,23.4,23.35,23.35,470
20160501|2016-04-28 05:30,28,23.45,23.5,23.45,23.45,23
20160501|2016-04-28 06:00,28,23.45,23.8,23.4,23.8,821
20160501|2016-04-28 06:30,28,23.8,23.8,23.7,23.75,247
20160501|2016-04-28 07:00,28,23.7,23.7,23.55,23.55,593
20160501|2016-04-28 07:30,28,23.55,23.55,23.45,23.45,385
20160501|2016-04-28 08:00,28,23.45,23.45,23.25,23.3,192
20160501|2016-04-28 08:30,28,23.3,23.3,23.1,23.1,822
20160501|2016-04-28 09:00,28,23.05,23.05,22.9,23,419
20160501|2016-04-28 09:30,28,23,23,22.55,22.55,1168
20160501|2016-04-28 10:00,28,22.55,22.55,22.25,22.45,8080
20160501|2016-04-28 10:30,28,22.4,22.4,22.25,22.3,1021
20160501|2016-04-28 11:00,28,22.3,22.3,22.25,22.3,297
20160501|2016-04-28 12:00,28,22.3,22.4,22.3,22.3,29
20160501|2016-04-28 12:30,28,22.35,22.35,22.3,22.3,16
20160501|2016-04-28 13:00,28,22.4,22.4,22.4,22.4,1
20160501|2016-04-28 13:30,28,22.4,22.6,22.4,22.6,21
20160501|2016-04-28 14:00,28,22.7,23.35,22.7,23.35,269
20160501|2016-04-28 14:30,28,23.15,23.5,23.15,23.45,32
20160501|2016-04-29 02:00,29,23.2,23.65,23.1,23.65,2013
20160501|2016-04-29 02:30,29,23.7,23.85,23.55,23.55,3681
20160501|2016-04-29 03:00,29,23.6,23.65,23.6,23.65,549
20160501|2016-04-29 03:30,29,23.6,23.7,23.6,23.7,861
20160501|2016-04-29 04:00,29,23.7,23.75,23.6,23.65,1798
20160501|2016-04-29 04:30,29,23.6,23.6,23.5,23.55,912
20160501|2016-04-29 05:00,29,23.55,23.75,23.55,23.75,1211
20160501|2016-04-29 05:30,29,23.7,23.8,23.7,23.75,211
20160501|2016-04-29 06:00,29,23.75,23.75,23.7,23.7,123
20160501|2016-04-29 06:30,29,23.7,23.75,23.7,23.75,77
20160501|2016-04-29 07:00,29,23.75,23.75,23.6,23.75,448
20160501|2016-04-29 07:30,29,23.75,24.5,23.75,24.4,3649
20160501|2016-04-29 08:00,29,24.35,24.45,24.25,24.3,1043
20160501|2016-04-29 08:30,29,24.25,24.65,24.15,24.65,1936
20160501|2016-04-29 09:00,29,24.7,25.05,24.6,24.8,2786
20160501|2016-04-29 09:30,29,24.8,25.05,24.55,24.9,2862
20160501|2016-04-29 10:00,29,24.85,24.95,24.55,24.85,3515
20160501|2016-04-29 10:30,29,24.8,25,24.6,24.6,681
20160501|2016-04-29 11:00,29,24.55,24.55,24.5,24.5,412
20160501|2016-04-29 11:30,29,24.6,24.65,24.45,24.45,25
20160501|2016-04-29 12:00,29,24.5,24.5,24.4,24.5,48
20160501|2016-04-29 13:00,29,25,25.1,24.75,24.75,267
20160501|2016-04-29 14:30,29,24.5,24.5,24.25,24.25,174
20160501|2016-05-02 02:00,2,24.4,24.75,24.4,24.75,402
20160501|2016-05-02 02:30,2,24.8,24.85,24.65,24.8,456
20160501|2016-05-02 03:00,2,24.75,24.8,24.5,24.5,941
20160501|2016-05-02 03:30,2,24.45,24.55,24.4,24.55,784
20160501|2016-05-02 04:00,2,24.55,24.55,24.4,24.55,212
20160501|2016-05-02 04:30,2,24.5,24.7,24.45,24.7,2067
20160501|2016-05-02 05:00,2,24.7,24.75,24.7,24.7,135
20160501|2016-05-02 05:30,2,24.65,24.7,24.65,24.65,147
20160501|2016-05-02 06:00,2,24.6,24.6,24.55,24.55,50
20160501|2016-05-02 06:30,2,24.5,24.55,24.5,24.55,469
20160501|2016-05-02 07:00,2,24.55,24.55,24.45,24.55,97
20160501|2016-05-02 07:30,2,24.5,24.7,24.5,24.7,1221
20160501|2016-05-02 08:00,2,24.65,24.7,24.65,24.65,641
20160501|2016-05-02 08:30,2,24.7,24.85,24.65,24.85,507
20160501|2016-05-02 09:00,2,24.85,24.95,24.6,24.65,1037
20160501|2016-05-02 09:30,2,24.65,25,24.65,25,512
20160501|2016-05-02 10:00,2,25,25.05,24.75,25,1555
20160501|2016-05-02 10:30,2,24.95,25,24.85,24.85,311
20160501|2016-05-02 11:00,2,25,25,25,25,1
20160501|2016-05-02 11:30,2,24.95,24.95,24.9,24.9,24
20160501|2016-05-02 12:00,2,24.9,24.9,24.8,24.8,35
20160501|2016-05-02 12:30,2,24.75,24.8,24.75,24.8,6
20160501|2016-05-02 13:00,2,24.8,24.8,24.7,24.7,40
20160501|2016-05-02 13:30,2,24.75,24.75,24.7,24.7,11
20160501|2016-05-02 14:00,2,24.7,24.7,24.65,24.65,29
20160501|2016-05-02 14:30,2,24.65,24.65,24.55,24.6,82
20160501|2016-05-03 02:00,3,24.7,25.6,24.7,25.6,1491
20160501|2016-05-03 02:30,3,25.6,26,25.6,26,1291
20160501|2016-05-03 03:00,3,26,26.1,25.7,25.85,1980
20160501|2016-05-03 03:30,3,25.85,25.9,25.75,25.85,1053
20160501|2016-05-03 04:00,3,25.8,25.95,25.7,25.75,1463
20160501|2016-05-03 04:30,3,25.75,26,25.75,25.85,1235
20160501|2016-05-03 05:00,3,25.9,25.95,25.8,25.9,221
20160501|2016-05-03 05:30,3,25.95,26.1,25.95,26.1,481
20160501|2016-05-03 06:00,3,26.1,26.15,25.9,25.95,735
20160501|2016-05-03 06:30,3,26,26.05,25.95,25.95,1097
20160501|2016-05-03 07:00,3,25.95,26.05,25.9,26,490
20160501|2016-05-03 07:30,3,26,26.05,25.8,25.85,619
20160501|2016-05-03 08:00,3,25.85,26,25.8,26,963
20160501|2016-05-03 08:30,3,25.95,26.15,25.95,26.1,1368
20160501|2016-05-03 09:00,3,26.1,26.25,26.05,26.05,963
20160501|2016-05-03 09:30,3,26.05,26.3,26.05,26.2,1067
20160501|2016-05-03 10:00,3,26.25,26.3,26.1,26.25,1597
20160501|2016-05-03 10:30,3,26.25,26.3,26.05,26.05,518
20160501|2016-05-03 11:00,3,26.2,26.3,26.15,26.15,171
20160501|2016-05-03 11:30,3,26.15,26.15,26.1,26.1,29
20160501|2016-05-03 12:00,3,26.05,26.05,25.95,25.95,427
20160501|2016-05-03 12:30,3,25.9,25.9,25.9,25.9,93
20160501|2016-05-03 13:00,3,26,26,26,26,17
20160501|2016-05-03 13:30,3,26.05,26.15,26.05,26.1,76
20160501|2016-05-03 14:00,3,26.1,26.1,26.05,26.05,8
20160501|2016-05-03 14:30,3,26.25,26.3,25.95,26.05,162
20160501|2016-05-04 02:00,4,26.4,26.4,26.05,26.05,609
20160501|2016-05-04 02:30,4,26,26.4,26,26.15,2120
20160501|2016-05-04 03:00,4,26.15,26.25,26.1,26.25,1814
20160501|2016-05-04 03:30,4,26.3,26.5,26.3,26.45,682
20160501|2016-05-04 04:00,4,26.5,26.75,26.5,26.65,701
20160501|2016-05-04 04:30,4,26.7,26.9,26.7,26.9,248
20160501|2016-05-04 05:00,4,26.85,26.85,26.8,26.85,134
20160501|2016-05-04 05:30,4,26.85,26.9,26.85,26.9,111
20160501|2016-05-04 06:00,4,26.9,26.9,26.7,26.8,913
20160501|2016-05-04 06:30,4,26.85,26.85,26.75,26.8,82
20160501|2016-05-04 07:00,4,26.75,26.9,26.7,26.9,164
20160501|2016-05-04 07:30,4,26.9,26.9,26.7,26.9,159
20160501|2016-05-04 08:00,4,26.85,26.85,26.75,26.75,274
20160501|2016-05-04 08:30,4,26.75,26.95,26.65,26.7,411
20160501|2016-05-04 09:00,4,26.65,26.65,26.4,26.5,1668
20160501|2016-05-04 09:30,4,26.55,26.8,26.45,26.75,1024
20160501|2016-05-04 10:00,4,26.7,27,26.7,27,1991
20160501|2016-05-04 10:30,4,26.95,27,26.7,26.75,333
20160501|2016-05-04 11:00,4,26.7,26.85,26.65,26.65,115
20160501|2016-05-04 11:30,4,26.65,26.75,26.65,26.75,9
20160501|2016-05-04 12:00,4,26.85,26.95,26.85,26.95,43
20160501|2016-05-04 13:00,4,26.7,26.7,26.7,26.7,1
20160501|2016-05-04 13:30,4,26.65,26.65,26.65,26.65,3
20160501|2016-05-04 14:00,4,26.65,26.65,26.65,26.65,5
20160501|2016-05-04 14:30,4,26.55,26.55,26.4,26.5,46
20160501|2016-05-05 02:00,5,26.6,26.6,26.1,26.2,910
20160501|2016-05-05 02:30,5,26.2,26.45,26.2,26.35,587
20160501|2016-05-05 03:00,5,26.4,26.45,25.95,25.95,412
20160501|2016-05-05 03:30,5,25.95,26,25.8,25.9,1221
20160501|2016-05-05 04:00,5,25.9,25.95,25.9,25.9,342
20160501|2016-05-05 04:30,5,25.9,26.2,25.9,26.15,502
20160501|2016-05-05 05:00,5,26.2,26.4,26.15,26.3,646
20160501|2016-05-05 05:30,5,26.35,26.4,26.05,26.05,366
20160501|2016-05-05 06:00,5,26.1,26.3,26.1,26.2,191
20160501|2016-05-05 06:30,5,26.25,26.25,26.15,26.15,86
20160501|2016-05-05 07:00,5,26.15,26.2,26.1,26.1,265
20160501|2016-05-05 07:30,5,26.15,26.25,26.05,26.2,395
20160501|2016-05-05 08:00,5,26.15,26.2,26.1,26.2,450
20160501|2016-05-05 08:30,5,26.2,26.45,26.2,26.35,813
20160501|2016-05-05 09:00,5,26.25,26.25,26.1,26.2,347
20160501|2016-05-05 09:30,5,26.2,26.2,26.15,26.15,516
20160501|2016-05-05 10:00,5,26.15,26.45,26.1,26.45,526
20160501|2016-05-05 10:30,5,26.35,26.35,26.15,26.25,228
20160501|2016-05-05 11:00,5,26.15,26.2,26.05,26.05,134
20160501|2016-05-05 12:00,5,26.3,26.45,26.3,26.45,5
20160501|2016-05-05 12:30,5,26.45,26.5,26.45,26.45,24
20160501|2016-05-05 13:00,5,26.4,26.4,26.35,26.35,16
20160501|2016-05-05 13:30,5,26.25,26.3,26.25,26.3,10
20160501|2016-05-06 02:00,6,26.35,27,26.25,26.35,241
20160501|2016-05-06 02:30,6,26.35,26.35,26.2,26.35,117
20160501|2016-05-06 03:00,6,26.35,26.4,26.3,26.35,65
20160501|2016-05-06 03:30,6,26.35,26.35,26.1,26.2,136
20160501|2016-05-06 04:00,6,26.2,26.25,26.15,26.2,310
20160501|2016-05-06 04:30,6,26.2,26.35,26.2,26.35,307
20160501|2016-05-06 05:00,6,26.35,26.45,26.35,26.45,340
20160501|2016-05-06 05:30,6,26.45,26.55,26.4,26.4,282
20160501|2016-05-06 06:00,6,26.5,26.5,26.4,26.45,84
20160501|2016-05-06 06:30,6,26.5,26.6,26.45,26.45,30
20160501|2016-05-06 07:00,6,26.4,26.45,26.3,26.3,109
20160501|2016-05-06 07:30,6,26.45,26.7,26.45,26.55,381
20160501|2016-05-06 08:00,6,26.5,26.5,26.15,26.35,844
20160501|2016-05-06 08:30,6,26.3,26.35,25.9,25.95,1811
20160501|2016-05-06 09:00,6,25.95,25.95,25.55,25.75,1657
20160501|2016-05-06 09:30,6,25.8,26.1,25.7,26,630
20160501|2016-05-06 10:00,6,26,26,25.8,25.9,1033
20160501|2016-05-06 10:30,6,25.85,26,25.85,26,151
20160501|2016-05-06 11:00,6,25.95,25.95,25.95,25.95,1
20160501|2016-05-06 12:00,6,25.8,25.8,25.7,25.75,20
20160501|2016-05-06 12:30,6,25.7,25.7,25.7,25.7,2
20160501|2016-05-06 13:00,6,25.5,25.6,25.45,25.5,43
20160501|2016-05-06 13:30,6,25.45,25.45,25.45,25.45,5
20160501|2016-05-06 14:00,6,25.4,25.4,25.4,25.4,7
20160501|2016-05-06 14:30,6,25.45,25.45,25.4,25.4,37
20160501|2016-05-09 02:00,9,25.2,25.75,25.15,25.7,356
20160501|2016-05-09 02:30,9,25.7,25.8,25.55,25.6,1816
20160501|2016-05-09 03:00,9,25.5,25.65,25.4,25.4,1401
20160501|2016-05-09 03:30,9,25.35,25.35,25,25,1726
20160501|2016-05-09 04:00,9,25,25.05,24.85,24.9,2123
20160501|2016-05-09 04:30,9,24.95,24.95,24.75,24.8,895
20160501|2016-05-09 05:00,9,24.85,24.9,24.65,24.7,1791
20160501|2016-05-09 05:30,9,24.7,24.8,24.65,24.75,1088
20160501|2016-05-09 06:00,9,24.75,24.75,24.65,24.7,623
20160501|2016-05-09 06:30,9,24.7,24.8,24.65,24.7,494
20160501|2016-05-09 07:00,9,24.75,24.9,24.7,24.75,423
20160501|2016-05-09 07:30,9,24.8,24.95,24.7,24.95,655
20160501|2016-05-09 08:00,9,24.95,24.95,24.75,24.8,440
20160501|2016-05-09 08:30,9,24.8,25,24.65,24.95,1305
20160501|2016-05-09 09:00,9,24.9,25.05,24.8,25.05,771
20160501|2016-05-09 09:30,9,25.05,25.25,25,25.15,994
20160501|2016-05-09 10:00,9,25.15,25.3,25,25.2,1185
20160501|2016-05-09 10:30,9,25.2,25.2,25,25.05,339
20160501|2016-05-09 11:00,9,25,25,24.85,24.85,37
20160501|2016-05-09 11:30,9,24.9,24.9,24.9,24.9,43
20160501|2016-05-09 12:00,9,24.9,24.9,24.85,24.9,8
20160501|2016-05-09 13:00,9,24.85,24.85,24.85,24.85,5
20160501|2016-05-09 13:30,9,24.85,24.85,24.7,24.7,108
20160501|2016-05-09 14:00,9,24.8,24.8,24.8,24.8,15
20160501|2016-05-09 14:30,9,24.8,24.95,24.8,24.95,6
20160501|2016-05-10 02:00,10,24.45,24.45,24.2,24.25,892
20160501|2016-05-10 02:30,10,24.25,24.35,24.15,24.35,524
20160501|2016-05-10 03:00,10,24.4,24.5,24.4,24.4,269
20160501|2016-05-10 03:30,10,24.4,24.4,24.1,24.15,663
20160501|2016-05-10 04:00,10,24.2,24.25,24.2,24.25,110
20160501|2016-05-10 04:30,10,24.25,24.3,24.2,24.3,489
20160501|2016-05-10 05:00,10,24.3,24.3,24.25,24.25,91
20160501|2016-05-10 05:30,10,24.2,24.4,24.2,24.4,102
20160501|2016-05-10 06:00,10,24.45,24.8,24.45,24.8,780
20160501|2016-05-10 06:30,10,24.8,24.8,24.55,24.7,699
20160501|2016-05-10 07:00,10,24.65,24.65,24.5,24.6,393
20160501|2016-05-10 07:30,10,24.55,24.6,24.5,24.6,174
20160501|2016-05-10 08:00,10,24.6,24.7,24.6,24.7,183
20160501|2016-05-10 08:30,10,24.75,24.75,24.35,24.45,947
20160501|2016-05-10 09:00,10,24.45,24.6,24.45,24.55,222
20160501|2016-05-10 09:30,10,24.5,24.5,24.35,24.4,692
20160501|2016-05-10 10:00,10,24.35,24.4,24.25,24.35,2440
20160501|2016-05-10 10:30,10,24.3,24.4,24.3,24.4,270
20160501|2016-05-10 11:30,10,24.35,24.4,24.35,24.4,4
20160501|2016-05-10 13:00,10,24.35,24.35,24.35,24.35,5
20160501|2016-05-10 13:30,10,24.35,24.35,24.35,24.35,23
20160501|2016-05-10 14:30,10,24.3,24.3,24.3,24.3,5
20160501|2016-05-11 02:00,11,24.45,24.65,24.3,24.55,321
20160501|2016-05-11 02:30,11,24.55,24.6,24.3,24.5,709
20160501|2016-05-11 03:00,11,24.55,24.75,24.5,24.7,298
20160501|2016-05-11 03:30,11,24.7,24.8,24.6,24.65,335
20160501|2016-05-11 04:00,11,24.65,24.8,24.65,24.75,373
20160501|2016-05-11 04:30,11,24.7,24.8,24.6,24.6,394
20160501|2016-05-11 05:00,11,24.65,24.8,24.6,24.7,165
20160501|2016-05-11 05:30,11,24.7,24.9,24.65,24.85,603
20160501|2016-05-11 06:00,11,24.75,24.8,24.55,24.55,173
20160501|2016-05-11 06:30,11,24.55,24.7,24.55,24.6,253
20160501|2016-05-11 07:00,11,24.6,24.65,24.5,24.5,238
20160501|2016-05-11 07:30,11,24.5,24.6,24.45,24.45,865
20160501|2016-05-11 08:00,11,24.45,24.55,24.45,24.5,360
20160501|2016-05-11 08:30,11,24.5,24.7,24.45,24.6,860
20160501|2016-05-11 09:00,11,24.6,24.65,24.5,24.5,1025
20160501|2016-05-11 09:30,11,24.4,24.4,24.2,24.3,987
20160501|2016-05-11 10:00,11,24.35,24.6,24.35,24.35,2152
20160501|2016-05-11 10:30,11,24.35,24.5,24.35,24.5,317
20160501|2016-05-11 11:00,11,24.4,24.45,24.4,24.45,3
20160501|2016-05-11 11:30,11,24.4,24.5,24.4,24.45,99
20160501|2016-05-11 12:00,11,24.5,24.6,24.5,24.55,49
20160501|2016-05-11 12:30,11,24.55,24.7,24.55,24.65,63
20160501|2016-05-11 13:00,11,24.65,24.8,24.65,24.8,127
20160501|2016-05-11 13:30,11,24.8,24.95,24.8,24.95,66
20160501|2016-05-11 14:00,11,25,25.15,25,25.15,3
20160501|2016-05-11 14:30,11,25,25,24.9,24.95,27
20160501|2016-05-12 02:00,12,25,25.2,24.9,25.2,275
20160501|2016-05-12 02:30,12,25.15,25.2,24.6,24.65,1355
20160501|2016-05-12 03:00,12,24.65,24.8,24.6,24.65,113
20160501|2016-05-12 03:30,12,24.65,24.65,24.4,24.45,541
20160501|2016-05-12 04:00,12,24.4,24.45,24.25,24.25,2092
20160501|2016-05-12 04:30,12,24.25,24.35,24.1,24.15,1147
20160501|2016-05-12 05:00,12,24.15,24.2,24.1,24.1,1522
20160501|2016-05-12 05:30,12,24.1,24.1,23.9,23.9,676
20160501|2016-05-12 06:00,12,23.95,24.05,23.95,24,141
20160501|2016-05-12 06:30,12,24.1,24.1,23.95,23.95,192
20160501|2016-05-12 07:00,12,24.05,24.1,24,24.1,135
20160501|2016-05-12 07:30,12,24.15,24.25,24.15,24.25,178
20160501|2016-05-12 08:00,12,24.3,24.3,24.15,24.2,269
20160501|2016-05-12 08:30,12,24.2,24.45,24.05,24.45,856
20160501|2016-05-12 09:00,12,24.5,24.65,24.4,24.5,611
20160501|2016-05-12 09:30,12,24.65,24.85,24.6,24.75,971
20160501|2016-05-12 10:00,12,24.75,25.05,24.75,24.95,1122
20160501|2016-05-12 10:30,12,24.9,25.1,24.7,25.1,603
20160501|2016-05-12 11:00,12,25.15,25.15,24.95,24.95,43
20160501|2016-05-12 11:30,12,24.95,25,24.9,24.9,18
20160501|2016-05-12 12:00,12,24.85,24.85,24.85,24.85,14
20160501|2016-05-12 12:30,12,24.85,24.85,24.8,24.8,15
20160501|2016-05-12 13:00,12,24.6,24.6,24.45,24.45,52
20160501|2016-05-12 13:30,12,24.45,24.45,24.35,24.35,11
20160501|2016-05-12 14:30,12,24.4,24.6,24.4,24.6,5
20160501|2016-05-13 02:00,13,25.45,25.45,25.15,25.4,333
20160501|2016-05-13 02:30,13,25.4,25.45,25,25.15,672
20160501|2016-05-13 03:00,13,25.2,25.45,25.15,25.2,584
20160501|2016-05-13 03:30,13,25.2,25.3,25.2,25.25,212
20160501|2016-05-13 04:00,13,25.25,25.35,25.25,25.3,257
20160501|2016-05-13 04:30,13,25.25,25.25,25.1,25.25,200
20160501|2016-05-13 05:00,13,25.15,25.2,25.05,25.05,171
20160501|2016-05-13 05:30,13,25.05,25.1,25,25,230
20160501|2016-05-13 06:00,13,25,25,24.85,24.85,423
20160501|2016-05-13 06:30,13,24.85,24.95,24.8,24.95,141
20160501|2016-05-13 07:00,13,24.95,24.95,24.85,24.9,60
20160501|2016-05-13 07:30,13,24.8,24.8,24.4,24.6,640
20160501|2016-05-13 08:00,13,24.65,24.65,24.25,24.25,1078
20160501|2016-05-13 08:30,13,24.3,24.4,24,24.35,1448
20160501|2016-05-13 09:00,13,24.25,24.45,24.2,24.35,602
20160501|2016-05-13 09:30,13,24.35,24.45,24.25,24.45,915
20160501|2016-05-13 10:00,13,24.35,24.6,24.15,24.4,2518
20160501|2016-05-13 10:30,13,24.4,24.55,24.4,24.55,552
20160501|2016-05-13 11:00,13,24.55,24.6,24.55,24.6,16
20160501|2016-05-13 11:30,13,24.6,24.75,24.6,24.75,32
20160501|2016-05-13 12:00,13,24.7,24.8,24.7,24.75,98
20160501|2016-05-13 12:30,13,24.9,24.9,24.9,24.9,4
20160501|2016-05-13 13:00,13,24.9,25.1,24.85,25.1,51
20160501|2016-05-13 13:30,13,25.25,25.35,25.25,25.35,14
20160501|2016-05-13 14:30,13,25.25,25.3,25.25,25.3,13
20160501|2016-05-16 02:00,16,25.35,25.35,24.85,25.1,1039
20160501|2016-05-16 02:30,16,25.1,25.2,24.75,24.75,1085
20160501|2016-05-16 03:00,16,24.8,24.95,24.7,24.9,368
20160501|2016-05-16 03:30,16,24.9,24.95,24.85,24.85,81
20160501|2016-05-16 04:00,16,24.85,24.85,24.7,24.7,951
20160501|2016-05-16 04:30,16,24.7,24.7,24.65,24.65,221
20160501|2016-05-16 05:00,16,24.65,24.7,24.6,24.7,272
20160501|2016-05-16 05:30,16,24.75,24.85,24.7,24.7,144
20160501|2016-05-16 06:00,16,24.7,24.7,24.65,24.7,52
20160501|2016-05-16 06:30,16,24.65,24.65,24.6,24.65,164
20160501|2016-05-16 07:00,16,24.7,24.75,24.65,24.75,99
20160501|2016-05-16 07:30,16,24.75,25.05,24.7,24.95,630
20160501|2016-05-16 08:00,16,24.95,24.95,24.8,24.85,687
20160501|2016-05-16 08:30,16,24.85,24.85,24.6,24.65,297
20160501|2016-05-16 09:00,16,24.6,24.65,24.45,24.55,1151
20160501|2016-05-16 09:30,16,24.55,24.6,24.45,24.45,2121
20160501|2016-05-16 10:00,16,24.4,24.7,24.4,24.7,2904
20160501|2016-05-16 10:30,16,24.65,24.75,24.6,24.7,1083
20160501|2016-05-16 11:00,16,24.75,24.75,24.65,24.65,38
20160501|2016-05-16 12:00,16,24.55,24.55,24.55,24.55,5
20160501|2016-05-16 13:00,16,24.35,24.35,24.35,24.35,7
20160501|2016-05-16 13:30,16,24.3,24.3,24.3,24.3,27
20160501|2016-05-16 14:00,16,24.35,24.35,24.35,24.35,8
20160501|2016-05-16 14:30,16,24.35,24.4,24.3,24.3,24
20160501|2016-05-17 02:00,17,24.2,24.2,23.45,23.6,3251
20160501|2016-05-17 02:30,17,23.6,23.65,23.5,23.65,2173
20160501|2016-05-17 03:00,17,23.6,23.8,23.6,23.7,586
20160501|2016-05-17 03:30,17,23.75,23.75,23.6,23.6,641
20160501|2016-05-17 04:00,17,23.65,24.2,23.65,24.05,905
20160501|2016-05-17 04:30,17,24.05,24.05,23.85,23.85,409
20160501|2016-05-17 05:00,17,23.9,23.9,23.7,23.8,861
20160501|2016-05-17 05:30,17,23.85,24.05,23.8,24,1165
20160501|2016-05-17 06:00,17,24,24.2,23.95,24.15,189
20160501|2016-05-17 06:30,17,24.2,24.25,24.1,24.15,213
20160501|2016-05-17 07:00,17,24.15,24.25,24.15,24.2,413
20160501|2016-05-17 07:30,17,24.2,24.5,24.2,24.4,1534
20160501|2016-05-17 08:00,17,24.4,24.45,24.35,24.35,1027
20160501|2016-05-17 08:30,17,24.3,24.7,24.25,24.6,1468
20160501|2016-05-17 09:00,17,24.65,24.95,24.65,24.8,1112
20160501|2016-05-17 09:30,17,24.85,24.9,24.6,24.65,1481
20160501|2016-05-17 10:00,17,24.65,24.85,24.55,24.7,7264
20160501|2016-05-17 10:30,17,24.7,24.7,24.65,24.65,681
20160501|2016-05-17 11:00,17,24.7,24.7,24.7,24.7,55
20160501|2016-05-17 11:30,17,24.7,24.8,24.7,24.8,43
20160501|2016-05-17 12:00,17,24.75,24.75,24.75,24.75,40
20160501|2016-05-17 12:30,17,24.7,24.85,24.7,24.85,37
20160501|2016-05-17 13:00,17,24.95,25.05,24.95,25.05,59
20160501|2016-05-17 13:30,17,25,25,25,25,5
20160501|2016-05-17 14:00,17,25.05,25.05,25.05,25.05,15
20160501|2016-05-17 14:30,17,25.05,25.05,25.05,25.05,1
20160501|2016-05-18 02:00,18,25,25.15,24.75,24.75,772
20160501|2016-05-18 02:30,18,24.75,24.85,24.65,24.8,818
20160501|2016-05-18 03:00,18,24.8,24.9,24.8,24.9,184
20160501|2016-05-18 03:30,18,24.9,24.9,24.6,24.6,781
20160501|2016-05-18 04:00,18,24.6,24.65,24.6,24.6,3802
20160501|2016-05-18 04:30,18,24.6,24.6,24.45,24.45,1847
20160601|2015-11-03 02:00,3,23.25,23.25,23.25,23.25,200
20160601|2015-11-03 03:30,3,23,23,23,23,200
20160601|2015-11-10 02:00,10,21.05,21.05,21.05,21.05,1
20160601|2015-11-12 08:00,12,23.8,23.8,23.8,23.8,10
20160601|2015-11-12 10:30,12,23.8,23.8,23.8,23.8,8
20160601|2015-11-12 11:00,12,23.8,23.8,23.8,23.8,32
20160601|2015-11-12 13:00,12,23.85,23.95,23.85,23.95,105
20160601|2015-11-12 13:30,12,23.9,24,23.9,24,57
20160601|2015-11-12 14:00,12,24,24,24,24,5
20160601|2015-11-12 14:30,12,24,24.2,24,24.2,115
20160601|2015-11-13 05:30,13,24.35,24.35,24.3,24.3,10
20160601|2015-11-13 07:00,13,24.25,24.25,24.25,24.25,8
20160601|2015-11-13 08:30,13,24.35,24.35,24.35,24.35,5
20160601|2015-11-13 09:00,13,24.3,24.35,24.3,24.35,63
20160601|2015-11-13 09:30,13,24.35,24.35,24.35,24.35,20
20160601|2015-11-13 11:00,13,23.85,23.85,23.85,23.85,5
20160601|2015-11-13 11:30,13,23.95,23.95,23.95,23.95,5
20160601|2015-11-13 12:00,13,24,24,24,24,5
20160601|2015-11-13 13:30,13,24.15,24.2,24.15,24.2,10
20160601|2015-11-13 14:00,13,24.35,24.35,24.35,24.35,75
20160601|2015-11-16 02:30,16,24.4,24.4,24.4,24.4,29
20160601|2015-11-16 06:00,16,24.35,24.35,24.35,24.35,2
20160601|2015-11-16 09:00,16,24.5,24.6,24.5,24.6,22
20160601|2015-11-16 10:00,16,24.4,24.4,24.4,24.4,7
20160601|2015-11-17 02:30,17,23.6,23.65,23.6,23.65,5
20160601|2015-11-17 03:30,17,23.65,23.65,23.65,23.65,100
20160601|2015-11-17 06:30,17,23.7,23.7,23.7,23.7,100
20160601|2015-11-17 08:30,17,23.6,23.6,23.6,23.6,4
20160601|2015-11-17 09:00,17,23.6,23.6,23.6,23.6,5
20160601|2015-11-17 10:00,17,23.55,23.55,23.55,23.55,14
20160601|2015-11-17 13:00,17,23.9,23.95,23.9,23.95,9
20160601|2015-11-17 13:30,17,24,24,23.9,24,23
20160601|2015-11-17 14:00,17,24.05,24.05,24.05,24.05,2
20160601|2015-11-18 08:30,18,23.65,23.65,23.65,23.65,2
20160601|2015-11-18 10:00,18,23.95,23.95,23.95,23.95,9
20160601|2015-11-18 10:30,18,23.75,23.75,23.75,23.75,5
20160601|2015-11-18 12:00,18,23.6,23.6,23.6,23.6,5
20160601|2015-11-18 13:00,18,23.65,23.65,23.65,23.65,4
20160601|2015-11-18 13:30,18,23.65,23.65,23.6,23.6,10
20160601|2015-11-19 09:00,19,23.8,23.8,23.8,23.8,1
20160601|2015-11-20 08:30,20,23.75,23.75,23.75,23.75,18
20160601|2015-11-20 09:30,20,23.75,23.75,23.75,23.75,15
20160601|2015-11-20 10:00,20,23.8,24,23.8,24,49
20160601|2015-11-20 11:30,20,23.95,23.95,23.95,23.95,5
20160601|2015-11-20 12:00,20,23.9,23.9,23.9,23.9,10
20160601|2015-11-20 14:00,20,24,24,24,24,2
20160601|2015-11-23 02:00,23,23.95,23.95,23.95,23.95,34
20160601|2015-11-23 06:30,23,23.95,23.95,23.95,23.95,200
20160601|2015-11-23 09:00,23,24.05,24.1,24.05,24.1,5
20160601|2015-11-23 13:30,23,24.05,24.05,24.05,24.05,1
20160601|2015-11-24 03:00,24,23.95,23.95,23.95,23.95,1
20160601|2015-11-24 05:00,24,24.05,24.05,24.05,24.05,5
20160601|2015-11-24 08:30,24,24,24.05,24,24.05,31
20160601|2015-11-24 09:00,24,24.15,24.15,24.15,24.15,7
20160601|2015-11-24 09:30,24,24.2,24.2,24.15,24.15,48
20160601|2015-11-24 10:30,24,24.05,24.05,24.05,24.05,5
20160601|2015-11-25 03:00,25,23.85,23.85,23.85,23.85,25
20160601|2015-11-25 08:30,25,23.75,23.75,23.75,23.75,8
20160601|2015-11-25 09:30,25,23.7,23.7,23.7,23.7,20
20160601|2015-11-25 13:30,25,23.65,23.65,23.65,23.65,5
20160601|2015-12-01 02:00,1,23.75,23.75,23.75,23.75,9
20160601|2015-12-01 07:00,1,23.8,23.8,23.8,23.8,3
20160601|2015-12-01 07:30,1,23.8,23.8,23.8,23.8,17
20160601|2015-12-01 09:00,1,23.75,23.75,23.7,23.7,6
20160601|2015-12-01 09:30,1,23.8,23.8,23.7,23.7,10
20160601|2015-12-01 10:00,1,23.7,23.7,23.7,23.7,3
20160601|2015-12-01 10:30,1,23.75,23.75,23.75,23.75,3
20160601|2015-12-01 14:30,1,23.7,23.7,23.7,23.7,5
20160601|2015-12-02 09:30,2,23.7,23.7,23.7,23.7,13
20160601|2015-12-02 10:00,2,23.7,23.75,23.55,23.55,139
20160601|2015-12-02 12:30,2,23.65,23.65,23.65,23.65,2
20160601|2015-12-02 13:30,2,23.9,23.9,23.9,23.9,15
20160601|2015-12-02 14:00,2,24,24,24,24,2
20160601|2015-12-03 06:30,3,23.45,23.45,23.45,23.45,1
20160601|2015-12-03 07:30,3,23.55,23.85,23.55,23.85,5
20160601|2015-12-03 08:00,3,23.75,23.95,23.75,23.95,15
20160601|2015-12-03 08:30,3,24,24,23.95,24,43
20160601|2015-12-03 09:00,3,23.9,23.9,23.9,23.9,1
20160601|2015-12-03 09:30,3,23.85,23.85,23.85,23.85,22
20160601|2015-12-03 10:00,3,23.8,23.8,23.65,23.65,81
20160601|2015-12-03 11:00,3,23.9,23.9,23.9,23.9,55
20160601|2015-12-03 11:30,3,23.9,23.9,23.85,23.9,17
20160601|2015-12-03 12:00,3,23.9,23.95,23.9,23.95,130
20160601|2015-12-03 13:00,3,24,24,23.9,24,38
20160601|2015-12-03 13:30,3,24,24.1,24,24.1,141
20160601|2015-12-04 02:00,4,23.9,23.95,23.8,23.8,22
20160601|2015-12-04 02:30,4,23.9,23.9,23.9,23.9,5
20160601|2015-12-04 04:00,4,23.9,23.9,23.9,23.9,4
20160601|2015-12-04 07:30,4,23.9,23.9,23.9,23.9,1
20160601|2015-12-04 08:00,4,23.9,23.9,23.9,23.9,1
20160601|2015-12-04 08:30,4,23.95,23.95,23.95,23.95,1
20160601|2015-12-04 09:30,4,23.9,23.9,23.85,23.85,16
20160601|2015-12-04 10:00,4,23.8,23.8,23.7,23.7,227
20160601|2015-12-04 10:30,4,23.75,23.75,23.75,23.75,10
20160601|2015-12-07 02:00,7,23.6,23.6,23.6,23.6,1
20160601|2015-12-07 02:30,7,23.45,23.45,23.45,23.45,1
20160601|2015-12-07 03:00,7,23.4,23.4,23.35,23.35,6
20160601|2015-12-07 05:00,7,23.5,23.5,23.45,23.45,4
20160601|2015-12-07 05:30,7,23.6,23.6,23.6,23.6,40
20160601|2015-12-07 08:30,7,23.6,23.75,23.6,23.75,165
20160601|2015-12-07 09:00,7,23.85,23.85,23.85,23.85,1
20160601|2015-12-07 10:00,7,23.9,23.9,23.85,23.9,132
20160601|2015-12-07 10:30,7,23.85,23.85,23.85,23.85,9
20160601|2015-12-07 12:00,7,23.9,23.9,23.9,23.9,17
20160601|2015-12-07 14:00,7,24,24,24,24,5
20160601|2015-12-07 14:30,7,23.9,23.9,23.9,23.9,5
20160601|2015-12-08 03:00,8,24,24.1,24,24.1,17
20160601|2015-12-08 03:30,8,24.1,24.2,24.1,24.15,152
20160601|2015-12-08 04:00,8,24.15,24.15,24.15,24.15,14
20160601|2015-12-08 05:30,8,24.15,24.2,24.15,24.2,34
20160601|2015-12-08 06:00,8,24.25,24.3,24.25,24.25,115
20160601|2015-12-08 06:30,8,24.25,24.25,24.2,24.25,100
20160601|2015-12-08 07:00,8,24.35,24.35,24.3,24.35,86
20160601|2015-12-08 08:00,8,24.4,24.45,24.35,24.45,95
20160601|2015-12-08 08:30,8,24.45,24.5,24.45,24.5,60
20160601|2015-12-08 09:00,8,24.4,24.5,24.4,24.5,22
20160601|2015-12-08 09:30,8,24.45,24.45,24.35,24.35,31
20160601|2015-12-08 10:00,8,24.15,24.15,24.1,24.1,10
20160601|2015-12-08 10:30,8,24.25,24.25,24.25,24.25,7
20160601|2015-12-08 11:00,8,24.25,24.3,24.25,24.25,4
20160601|2015-12-08 14:00,8,24.25,24.25,24.25,24.25,1
20160601|2015-12-09 08:00,9,24.35,24.35,24.35,24.35,50
20160601|2015-12-09 09:30,9,24.2,24.2,24.2,24.2,17
20160601|2015-12-09 10:00,9,24.2,24.4,24.2,24.4,38
20160601|2015-12-09 10:30,9,24.4,24.4,24.4,24.4,17
20160601|2015-12-09 11:00,9,24.4,24.5,24.4,24.5,103
20160601|2015-12-09 11:30,9,24.5,24.5,24.5,24.5,27
20160601|2015-12-10 08:00,10,24.3,24.35,24.3,24.35,5
20160601|2015-12-10 08:30,10,24.25,24.35,24.25,24.35,13
20160601|2015-12-10 10:00,10,24.4,24.4,24.4,24.4,12
20160601|2015-12-10 11:00,10,24.45,24.45,24.45,24.45,2
20160601|2015-12-10 12:30,10,24.45,24.45,24.45,24.45,2
20160601|2015-12-10 13:00,10,24.35,24.35,24.35,24.35,1
20160601|2015-12-10 13:30,10,24.3,24.3,24.2,24.2,3
20160601|2015-12-10 14:00,10,24.45,24.45,24.45,24.45,45
20160601|2015-12-10 14:30,10,24.45,24.5,24.45,24.5,12
20160601|2015-12-11 03:00,11,24.55,24.55,24.55,24.55,4
20160601|2015-12-11 03:30,11,24.45,24.45,24.45,24.45,1
20160601|2015-12-11 04:30,11,24.5,24.55,24.5,24.55,3
20160601|2015-12-11 05:00,11,24.55,24.65,24.5,24.55,25
20160601|2015-12-11 05:30,11,24.7,24.75,24.65,24.75,6
20160601|2015-12-11 06:00,11,24.65,24.65,24.65,24.65,3
20160601|2015-12-11 07:00,11,24.75,24.75,24.75,24.75,1
20160601|2015-12-11 08:00,11,24.65,24.65,24.65,24.65,2
20160601|2015-12-11 09:00,11,24.8,24.8,24.8,24.8,41
20160601|2015-12-11 09:30,11,24.85,24.95,24.85,24.95,4
20160601|2015-12-11 10:00,11,24.85,24.95,24.85,24.95,8
20160601|2015-12-11 10:30,11,25.05,25.05,25.05,25.05,7
20160601|2015-12-11 11:00,11,25.05,25.3,25.05,25.3,4
20160601|2015-12-11 12:30,11,25.25,25.3,25.25,25.25,4
20160601|2015-12-11 14:00,11,25.25,25.75,25.25,25.7,19
20160601|2015-12-11 14:30,11,25.75,25.75,25.75,25.75,2
20160601|2015-12-14 03:30,14,25,25,25,25,8
20160601|2015-12-14 05:00,14,25,25.25,25,25.25,3
20160601|2015-12-14 05:30,14,25.35,25.35,25.3,25.3,6
20160601|2015-12-14 06:00,14,25.4,25.4,25.4,25.4,10
20160601|2015-12-14 07:30,14,25.3,25.3,25.25,25.25,7
20160601|2015-12-14 09:00,14,25.45,25.5,25.35,25.45,18
20160601|2015-12-14 09:30,14,25.5,25.5,25.4,25.5,19
20160601|2015-12-14 10:00,14,25.95,25.95,25.75,25.75,254
20160601|2015-12-14 10:30,14,25.75,25.75,25.6,25.6,17
20160601|2015-12-14 11:00,14,25.55,25.55,25.55,25.55,5
20160601|2015-12-14 13:30,14,25.2,25.2,25.2,25.2,5
20160601|2015-12-14 14:30,14,25.05,25.05,24.9,24.9,20
20160601|2015-12-15 02:30,15,24.85,24.9,24.85,24.9,7
20160601|2015-12-15 03:00,15,24.85,24.85,24.7,24.7,6
20160601|2015-12-15 03:30,15,24.8,24.8,24.8,24.8,3
20160601|2015-12-15 04:00,15,24.85,24.85,24.75,24.75,4
20160601|2015-12-15 04:30,15,24.7,24.7,24.65,24.7,27
20160601|2015-12-15 05:00,15,24.6,24.6,24.55,24.55,58
20160601|2015-12-15 05:30,15,24.6,24.6,24.6,24.6,1
20160601|2015-12-15 06:00,15,24.6,24.65,24.6,24.65,3
20160601|2015-12-15 06:30,15,24.65,24.65,24.65,24.65,8
20160601|2015-12-15 07:30,15,24.55,24.6,24.55,24.6,18
20160601|2015-12-15 08:30,15,24.5,24.5,24.5,24.5,1
20160601|2015-12-15 09:00,15,24.55,24.55,24.5,24.55,6
20160601|2015-12-15 09:30,15,24.6,24.6,24.6,24.6,2
20160601|2015-12-15 10:30,15,24.55,24.65,24.55,24.65,16
20160601|2015-12-15 11:30,15,24.7,24.7,24.7,24.7,2
20160601|2015-12-15 13:00,15,24.5,24.5,24.5,24.5,3
20160601|2015-12-15 13:30,15,24.4,24.4,24.4,24.4,2
20160601|2015-12-15 14:00,15,24.35,24.35,24.35,24.35,1
20160601|2015-12-16 02:00,16,24.35,24.35,24.35,24.35,9
20160601|2015-12-16 02:30,16,24.45,24.45,24.45,24.45,9
20160601|2015-12-16 03:00,16,24.4,24.55,24.4,24.5,53
20160601|2015-12-16 03:30,16,24.55,24.55,24.5,24.5,6
20160601|2015-12-16 04:00,16,24.45,24.45,24.45,24.45,1
20160601|2015-12-16 04:30,16,24.45,24.45,24.4,24.4,3
20160601|2015-12-16 05:30,16,24.25,24.3,24.15,24.3,7
20160601|2015-12-16 06:00,16,24.25,24.25,24.25,24.25,1
20160601|2015-12-16 06:30,16,24.4,24.4,24.4,24.4,1
20160601|2015-12-16 07:00,16,24.35,24.35,24.35,24.35,1
20160601|2015-12-16 07:30,16,24.1,24.2,24.1,24.2,26
20160601|2015-12-16 08:00,16,24.2,24.2,24.15,24.15,4
20160601|2015-12-16 09:00,16,24.05,24.1,24.05,24.1,6
20160601|2015-12-16 09:30,16,24.1,24.1,24.1,24.1,11
20160601|2015-12-16 10:00,16,24.2,24.25,24.2,24.2,53
20160601|2015-12-16 10:30,16,24.2,24.25,23.9,24.25,38
20160601|2015-12-16 13:30,16,23.95,23.95,23.85,23.85,2
20160601|2015-12-16 14:00,16,23.8,23.8,23.8,23.8,4
20160601|2015-12-16 14:30,16,23.75,23.75,23.75,23.75,8
20160601|2015-12-17 02:30,17,23.9,23.9,23.75,23.75,40
20160601|2015-12-17 03:00,17,23.8,23.8,23.8,23.8,1
20160601|2015-12-17 05:00,17,23.8,23.8,23.8,23.8,7
20160601|2015-12-17 06:30,17,23.8,23.8,23.8,23.8,2
20160601|2015-12-17 08:30,17,23.85,23.85,23.85,23.85,100
20160601|2015-12-17 09:00,17,24,24.2,24,24.2,700
20160601|2015-12-17 09:30,17,24.15,24.25,24.15,24.25,60
20160601|2015-12-17 10:00,17,24.2,24.25,24.15,24.25,91
20160601|2015-12-17 10:30,17,24.3,24.3,24.2,24.2,80
20160601|2015-12-18 06:00,18,24.55,24.55,24.55,24.55,4
20160601|2015-12-18 07:00,18,24.55,24.55,24.55,24.55,19
20160601|2015-12-18 07:30,18,24.5,24.55,24.5,24.55,51
20160601|2015-12-18 08:00,18,24.5,24.55,24.5,24.55,50
20160601|2015-12-18 08:30,18,24.45,24.45,24.45,24.45,30
20160601|2015-12-18 09:30,18,24.55,24.55,24.55,24.55,4
20160601|2015-12-18 10:00,18,24.55,24.65,24.5,24.65,161
20160601|2015-12-18 10:30,18,24.6,24.6,24.55,24.55,4
20160601|2015-12-18 11:00,18,24.7,24.7,24.7,24.7,101
20160601|2015-12-18 11:30,18,24.75,24.75,24.75,24.75,101
20160601|2015-12-18 13:30,18,24.7,24.7,24.7,24.7,2
20160601|2015-12-21 08:00,21,24.45,24.45,24.45,24.45,50
20160601|2015-12-21 08:30,21,24.3,24.45,24.3,24.45,12
20160601|2015-12-21 09:30,21,24.3,24.4,24.3,24.4,23
20160601|2015-12-21 10:00,21,24.65,24.7,24.6,24.7,216
20160601|2015-12-21 13:30,21,24.6,24.65,24.55,24.55,4
20160601|2015-12-21 14:00,21,24.75,24.8,24.75,24.8,4
20160601|2015-12-22 02:30,22,24.6,24.6,24.6,24.6,10
20160601|2015-12-22 03:00,22,24.6,24.6,24.6,24.6,1
20160601|2015-12-22 08:00,22,24.4,24.4,24.3,24.3,51
20160601|2015-12-22 08:30,22,24.35,24.45,24.3,24.4,10
20160601|2015-12-22 09:00,22,24.4,24.4,24.35,24.35,9
20160601|2015-12-22 09:30,22,24.35,24.35,24.3,24.3,6
20160601|2015-12-22 10:00,22,24.3,24.55,24.3,24.55,62
20160601|2015-12-22 11:00,22,24.45,24.45,24.45,24.45,1
20160601|2015-12-22 11:30,22,24.45,24.45,24.4,24.4,14
20160601|2015-12-22 12:00,22,24.45,24.45,24.45,24.45,9
20160601|2015-12-22 12:30,22,24.4,24.4,24.35,24.35,15
20160601|2015-12-22 13:00,22,24.35,24.35,24.35,24.35,4
20160601|2015-12-22 14:00,22,24.35,24.35,24.35,24.35,1
20160601|2015-12-23 05:00,23,23.9,24,23.9,23.95,6
20160601|2015-12-23 06:00,23,23.9,23.9,23.85,23.85,3
20160601|2015-12-23 07:00,23,24,24.15,24,24.15,11
20160601|2015-12-23 08:00,23,24,24,24,24,56
20160601|2015-12-23 09:00,23,23.95,23.95,23.95,23.95,1
20160601|2015-12-23 09:30,23,23.95,23.95,23.9,23.9,4
20160601|2015-12-23 10:00,23,23.9,24.1,23.9,24.1,67
20160601|2015-12-23 10:30,23,24.05,24.1,24.05,24.1,44
20160601|2015-12-23 11:30,23,24.1,24.1,24.1,24.1,4
20160601|2015-12-28 09:00,28,24.1,24.1,24.1,24.1,1
20160601|2015-12-28 11:00,28,24.2,24.2,24.2,24.2,4
20160601|2015-12-28 11:30,28,24.2,24.2,24.2,24.2,1
20160601|2015-12-28 12:30,28,24.15,24.15,24.1,24.1,14
20160601|2015-12-28 13:00,28,24.1,24.2,24.05,24.05,18
20160601|2015-12-28 14:00,28,24.05,24.05,24.05,24.05,4
20160601|2015-12-28 14:30,28,24.05,24.05,24.05,24.05,1
20160601|2015-12-29 02:30,29,23.85,23.85,23.85,23.85,6
20160601|2015-12-29 05:00,29,24.05,24.05,24.05,24.05,10
20160601|2015-12-29 05:30,29,24.2,24.2,24.2,24.2,4
20160601|2015-12-29 08:30,29,23.95,23.95,23.95,23.95,22
20160601|2015-12-29 09:00,29,24,24,23.95,23.95,25
20160601|2015-12-29 10:00,29,24,24,24,24,2
20160601|2015-12-29 11:00,29,24.05,24.05,24.05,24.05,1
20160601|2015-12-29 11:30,29,24.05,24.05,24.05,24.05,5
20160601|2015-12-29 12:00,29,24,24,24,24,1
20160601|2015-12-30 09:00,30,24.25,24.25,24.25,24.25,1
20160601|2015-12-30 09:30,30,24.25,24.25,24.25,24.25,3
20160601|2015-12-30 10:30,30,24.2,24.2,24.2,24.2,1
20160601|2016-01-04 02:00,4,24.4,24.7,24.4,24.7,26
20160601|2016-01-04 02:30,4,24.75,24.75,24.55,24.7,28
20160601|2016-01-04 03:00,4,24.75,24.75,24.75,24.75,3
20160601|2016-01-04 06:00,4,25.15,25.15,25,25,11
20160601|2016-01-04 08:00,4,25.1,25.1,25.1,25.1,13
20160601|2016-01-04 08:30,4,25.05,25.05,25.05,25.05,10
20160601|2016-01-04 09:00,4,25,25,25,25,44
20160601|2016-01-04 09:30,4,24.95,25.15,24.95,25.15,102
20160601|2016-01-04 10:00,4,25.1,25.1,25.05,25.05,23
20160601|2016-01-04 10:30,4,25.05,25.05,25,25,12
20160601|2016-01-04 12:00,4,25.05,25.05,25.05,25.05,9
20160601|2016-01-04 14:00,4,25.2,25.2,25.2,25.2,10
20160601|2016-01-04 14:30,4,25.1,25.1,25.05,25.05,7
20160601|2016-01-05 04:30,5,25.1,25.15,25.1,25.15,150
20160601|2016-01-05 05:30,5,25.25,25.25,25.25,25.25,2
20160601|2016-01-05 06:00,5,25.1,25.1,25.1,25.1,4
20160601|2016-01-05 07:00,5,24.95,24.95,24.95,24.95,4
20160601|2016-01-05 08:00,5,24.9,24.9,24.9,24.9,6
20160601|2016-01-05 09:30,5,25,25,24.9,24.9,28
20160601|2016-01-05 11:00,5,25,25,25,25,10
20160601|2016-01-05 12:30,5,24.85,24.85,24.85,24.85,4
20160601|2016-01-05 13:00,5,24.85,24.85,24.85,24.85,1
20160601|2016-01-06 02:30,6,24.95,25,24.95,25,11
20160601|2016-01-06 03:00,6,24.9,24.9,24.9,24.9,6
20160601|2016-01-06 03:30,6,24.95,24.95,24.95,24.95,4
20160601|2016-01-06 04:30,6,25.2,25.2,25.15,25.15,4
20160601|2016-01-06 05:00,6,25.3,25.3,25.3,25.3,1
20160601|2016-01-06 08:30,6,25.2,25.25,25.15,25.15,23
20160601|2016-01-06 09:00,6,25.15,25.15,25.1,25.1,3
20160601|2016-01-06 10:00,6,25.1,25.1,25.1,25.1,4
20160601|2016-01-06 12:00,6,25.3,25.3,25.3,25.3,3
20160601|2016-01-07 02:30,7,25.75,25.75,25.75,25.75,17
20160601|2016-01-07 03:00,7,25.9,26.05,25.8,26.05,26
20160601|2016-01-07 04:00,7,25.7,25.75,25.7,25.75,3
20160601|2016-01-07 06:30,7,25.9,25.9,25.9,25.9,1
20160601|2016-01-07 07:00,7,25.95,25.95,25.95,25.95,1
20160601|2016-01-07 07:30,7,26.05,26.05,26.05,26.05,2
20160601|2016-01-07 08:30,7,25.95,25.95,25.75,25.75,11
20160601|2016-01-07 09:00,7,25.75,25.75,25.75,25.75,5
20160601|2016-01-07 09:30,7,25.65,25.65,25.55,25.55,61
20160601|2016-01-07 11:30,7,25.75,25.75,25.75,25.75,9
20160601|2016-01-07 12:00,7,25.75,25.75,25.75,25.75,188
20160601|2016-01-07 12:30,7,25.85,25.9,25.85,25.85,3
20160601|2016-01-07 13:30,7,25.75,25.75,25.75,25.75,1
20160601|2016-01-07 14:00,7,25.65,25.65,25.65,25.65,1
20160601|2016-01-07 14:30,7,25.6,25.7,25.6,25.7,6
20160601|2016-01-08 05:00,8,25.85,25.85,25.85,25.85,10
20160601|2016-01-08 05:30,8,25.85,25.85,25.85,25.85,5
20160601|2016-01-08 06:00,8,25.8,25.8,25.75,25.75,16
20160601|2016-01-08 07:30,8,25.6,25.6,25.55,25.55,3
20160601|2016-01-08 08:00,8,25.55,25.6,25.55,25.6,40
20160601|2016-01-08 14:30,8,26.2,26.2,26.2,26.2,5
20160601|2016-01-11 02:00,11,25.85,25.85,25.8,25.8,9
20160601|2016-01-11 03:30,11,25.85,25.85,25.85,25.85,1
20160601|2016-01-11 04:30,11,26,26,25.85,25.85,95
20160601|2016-01-11 07:30,11,25.7,25.7,25.7,25.7,1
20160601|2016-01-11 08:00,11,25.9,25.9,25.9,25.9,1
20160601|2016-01-11 08:30,11,25.9,25.95,25.9,25.95,7
20160601|2016-01-11 09:00,11,25.95,25.95,25.85,25.9,103
20160601|2016-01-11 09:30,11,25.9,25.95,25.9,25.95,38
20160601|2016-01-11 10:30,11,26.1,26.1,25.95,26,120
20160601|2016-01-11 11:30,11,26.15,26.15,26.15,26.15,10
20160601|2016-01-11 12:30,11,26.35,26.4,26.35,26.4,4
20160601|2016-01-11 14:00,11,25.85,25.85,25.75,25.75,21
20160601|2016-01-11 14:30,11,25.75,25.75,25.65,25.65,33
20160601|2016-01-12 03:00,12,25.7,25.7,25.65,25.65,44
20160601|2016-01-12 04:30,12,25.5,25.5,25.5,25.5,36
20160601|2016-01-12 08:30,12,25.4,25.4,25.3,25.3,4
20160601|2016-01-12 10:00,12,25.5,25.5,25.5,25.5,63
20160601|2016-01-12 10:30,12,25.55,25.55,25.55,25.55,38
20160601|2016-01-12 11:00,12,25.5,25.55,25.5,25.55,59
20160601|2016-01-12 13:30,12,25.6,25.6,25.6,25.6,8
20160601|2016-01-12 14:00,12,25.6,25.6,25.5,25.5,13
20160601|2016-01-12 14:30,12,25.45,25.45,25.45,25.45,2
20160601|2016-01-13 03:00,13,25.05,25.05,25.05,25.05,1
20160601|2016-01-13 04:00,13,25.1,25.1,25.1,25.1,4
20160601|2016-01-13 07:30,13,25.15,25.15,25.15,25.15,5
20160601|2016-01-13 08:30,13,25.2,25.2,25.2,25.2,1
20160601|2016-01-13 09:00,13,25.4,25.4,25.4,25.4,10
20160601|2016-01-13 09:30,13,25.5,25.5,25.45,25.45,42
20160601|2016-01-13 10:00,13,25.55,25.55,25.5,25.5,20
20160601|2016-01-13 12:00,13,25.75,25.75,25.75,25.75,3
20160601|2016-01-13 13:00,13,26.1,26.2,26.05,26.2,4
20160601|2016-01-13 13:30,13,26.4,26.5,26.25,26.25,17
20160601|2016-01-14 02:30,14,26.2,26.4,26.2,26.4,3
20160601|2016-01-14 03:00,14,26.45,26.45,26.3,26.3,60
20160601|2016-01-14 03:30,14,26.2,26.2,26.15,26.15,62
20160601|2016-01-14 04:30,14,26.45,26.45,26.45,26.45,2
20160601|2016-01-14 05:00,14,26.45,26.5,26.45,26.5,28
20160601|2016-01-14 08:00,14,26.1,26.1,26.1,26.1,3
20160601|2016-01-14 08:30,14,26.25,26.3,26.25,26.3,21
20160601|2016-01-14 09:00,14,26.25,26.25,26.1,26.1,27
20160601|2016-01-14 09:30,14,26.05,26.05,25.9,25.95,41
20160601|2016-01-14 10:00,14,26.15,26.15,26.15,26.15,2
20160601|2016-01-14 10:30,14,26,26,25.95,25.95,22
20160601|2016-01-14 11:00,14,25.95,25.95,25.95,25.95,5
20160601|2016-01-14 12:00,14,26.05,26.05,26.05,26.05,6
20160601|2016-01-14 12:30,14,26,26.05,26,26.05,3
20160601|2016-01-14 13:30,14,25.85,25.85,25.8,25.8,20
20160601|2016-01-14 14:00,14,25.8,25.8,25.8,25.8,26
20160601|2016-01-15 02:00,15,26.25,26.25,26.25,26.25,1
20160601|2016-01-15 03:00,15,26.5,26.5,26.5,26.5,3
20160601|2016-01-15 03:30,15,26.4,26.5,26.35,26.5,242
20160601|2016-01-15 07:30,15,27,27.05,27,27.05,281
20160601|2016-01-15 08:00,15,26.95,27,26.95,26.95,45
20160601|2016-01-15 08:30,15,26.95,26.95,26.7,26.7,77
20160601|2016-01-15 09:00,15,26.9,26.9,26.85,26.9,23
20160601|2016-01-15 09:30,15,26.95,27,26.85,26.85,209
20160601|2016-01-15 10:00,15,27,27,26.85,26.9,31
20160601|2016-01-15 10:30,15,26.9,26.9,26.9,26.9,7
20160601|2016-01-18 03:00,18,26.6,26.6,26.6,26.6,5
20160601|2016-01-18 04:00,18,26.95,26.95,26.95,26.95,1
20160601|2016-01-18 06:00,18,26.75,26.75,26.7,26.7,8
20160601|2016-01-18 06:30,18,26.75,26.75,26.55,26.55,186
20160601|2016-01-18 07:00,18,26.7,26.7,26.7,26.7,1
20160601|2016-01-18 07:30,18,26.75,26.8,26.7,26.7,13
20160601|2016-01-18 08:00,18,26.85,26.85,26.75,26.75,110
20160601|2016-01-18 08:30,18,26.75,26.75,26.75,26.75,90
20160601|2016-01-18 09:30,18,26.7,26.7,26.7,26.7,50
20160601|2016-01-18 10:30,18,26.65,26.65,26.65,26.65,20
20160601|2016-01-19 03:00,19,26.2,26.2,26.2,26.2,2
20160601|2016-01-19 03:30,19,26.15,26.2,26.15,26.2,90
20160601|2016-01-19 04:00,19,26.15,26.15,26.1,26.1,11
20160601|2016-01-19 04:30,19,26.1,26.1,26.1,26.1,1
20160601|2016-01-19 06:30,19,26.05,26.1,26.05,26.1,59
20160601|2016-01-19 07:00,19,26.2,26.25,26.2,26.25,44
20160601|2016-01-19 07:30,19,26.2,26.2,26.2,26.2,1
20160601|2016-01-19 08:00,19,26.2,26.25,26.2,26.2,182
20160601|2016-01-19 08:30,19,26.4,26.65,26.4,26.6,643
20160601|2016-01-19 09:00,19,26.45,26.45,26.4,26.4,68
20160601|2016-01-19 09:30,19,26.5,26.5,26.4,26.45,81
20160601|2016-01-19 10:00,19,26.45,26.75,26.45,26.75,281
20160601|2016-01-19 10:30,19,26.75,26.75,26.75,26.75,6
20160601|2016-01-19 11:00,19,26.75,26.75,26.75,26.75,3
20160601|2016-01-19 11:30,19,26.8,26.8,26.8,26.8,5
20160601|2016-01-19 12:00,19,26.85,26.85,26.85,26.85,136
20160601|2016-01-19 13:00,19,26.9,27,26.9,27,110
20160601|2016-01-19 14:30,19,26.65,26.7,26.65,26.7,53
20160601|2016-01-20 02:00,20,26.8,27.1,26.6,27.1,460
20160601|2016-01-20 02:30,20,27.2,27.35,27.2,27.35,500
20160601|2016-01-20 07:00,20,27.25,27.25,27.25,27.25,9
20160601|2016-01-20 07:30,20,27.2,27.2,27.1,27.1,20
20160601|2016-01-20 08:30,20,27.3,27.3,27.3,27.3,3
20160601|2016-01-20 09:00,20,27.45,27.45,27.3,27.3,33
20160601|2016-01-20 09:30,20,27.35,27.7,27.35,27.6,105
20160601|2016-01-20 10:00,20,27.65,27.65,27.55,27.6,259
20160601|2016-01-20 10:30,20,27.75,27.75,27.5,27.5,132
20160601|2016-01-20 12:30,20,27.3,27.4,27.3,27.4,44
20160601|2016-01-20 13:30,20,27.5,27.5,27.35,27.35,110
20160601|2016-01-20 14:00,20,27.25,27.25,26.95,26.95,41
20160601|2016-01-20 14:30,20,27.05,27.05,27.05,27.05,100
20160601|2016-01-21 04:30,21,27.35,27.4,27.35,27.4,5
20160601|2016-01-21 06:30,21,27.4,27.4,27.4,27.4,1
20160601|2016-01-21 07:00,21,27.15,27.15,27.15,27.15,2
20160601|2016-01-21 07:30,21,27.15,27.25,26.9,27.1,39
20160601|2016-01-21 08:00,21,27.15,27.15,27.15,27.15,1
20160601|2016-01-21 08:30,21,27.25,27.35,27.25,27.35,62
20160601|2016-01-21 09:00,21,27.3,27.3,27,27,950
20160601|2016-01-21 10:00,21,27.05,27.3,27.05,27.3,285
20160601|2016-01-21 11:00,21,26.9,26.9,26.8,26.8,16
20160601|2016-01-21 12:00,21,26.8,26.8,26.8,26.8,100
20160601|2016-01-21 12:30,21,27.05,27.05,27.05,27.05,11
20160601|2016-01-21 13:00,21,27.2,27.35,27.2,27.35,101
20160601|2016-01-22 02:00,22,26.6,26.6,26.6,26.6,5
20160601|2016-01-22 02:30,22,26.6,26.6,26.6,26.6,4
20160601|2016-01-22 03:30,22,26.55,26.55,26.55,26.55,70
20160601|2016-01-22 04:00,22,26.6,26.6,26.55,26.55,180
20160601|2016-01-22 04:30,22,26.55,26.55,26.55,26.55,20
20160601|2016-01-22 07:00,22,26.6,26.65,26.6,26.65,45
20160601|2016-01-22 08:00,22,26.55,26.55,26.55,26.55,4
20160601|2016-01-22 08:30,22,26.5,26.5,26.5,26.5,21
20160601|2016-01-22 09:00,22,26.5,26.5,26.5,26.5,4
20160601|2016-01-22 10:00,22,26.65,26.65,26.55,26.55,213
20160601|2016-01-22 10:30,22,26.55,26.55,26.55,26.55,24
20160601|2016-01-22 11:00,22,26.55,26.6,26.55,26.6,4
20160601|2016-01-22 14:30,22,26.4,26.4,26.4,26.4,8
20160601|2016-01-25 04:00,25,26.25,26.25,26.25,26.25,5
20160601|2016-01-25 04:30,25,26.3,26.3,26.3,26.3,1
20160601|2016-01-25 05:30,25,26.3,26.3,26.3,26.3,3
20160601|2016-01-25 08:30,25,26.5,26.5,26.5,26.5,13
20160601|2016-01-25 09:00,25,26.55,26.55,26.55,26.55,2
20160601|2016-01-25 10:00,25,26.55,26.55,26.5,26.5,67
20160601|2016-01-25 12:00,25,26.4,26.4,26.4,26.4,14
20160601|2016-01-25 12:30,25,26.45,26.45,26.45,26.45,6
20160601|2016-01-25 13:00,25,26.45,26.45,26.45,26.45,8
20160601|2016-01-25 14:00,25,26.7,26.7,26.7,26.7,10
20160601|2016-01-26 02:30,26,27.15,27.15,27.15,27.15,7
20160601|2016-01-26 06:30,26,26.65,26.65,26.65,26.65,1
20160601|2016-01-26 09:30,26,26.5,26.65,26.45,26.65,38
20160601|2016-01-26 10:00,26,26.65,26.65,26.6,26.6,3
20160601|2016-01-26 11:00,26,26.55,26.55,26.5,26.5,20
20160601|2016-01-26 11:30,26,26.45,26.45,26.45,26.45,15
20160601|2016-01-26 14:30,26,26.4,26.4,26.4,26.4,31
20160601|2016-01-27 08:30,27,26.4,26.4,26.4,26.4,9
20160601|2016-01-27 09:00,27,26.55,26.55,26.55,26.55,5
20160601|2016-01-27 09:30,27,26.5,26.5,26.45,26.45,9
20160601|2016-01-27 10:00,27,26.45,26.45,26.3,26.35,24
20160601|2016-01-27 10:30,27,26.3,26.3,26.2,26.2,178
20160601|2016-01-27 11:00,27,26.1,26.1,26.1,26.1,30
20160601|2016-01-27 11:30,27,26.15,26.15,26.15,26.15,25
20160601|2016-01-27 12:00,27,26.2,26.2,26.2,26.2,1
20160601|2016-01-27 13:00,27,26.2,26.35,26,26.25,48
20160601|2016-01-28 02:30,28,26.3,26.3,26.3,26.3,8
20160601|2016-01-28 03:30,28,26.4,26.4,26.4,26.4,23
20160601|2016-01-28 05:00,28,26.6,26.6,26.6,26.6,1
20160601|2016-01-28 06:00,28,26.6,26.6,26.6,26.6,13
20160601|2016-01-28 06:30,28,26.65,26.65,26.65,26.65,9
20160601|2016-01-28 08:00,28,26.25,26.25,26.25,26.25,30
20160601|2016-01-28 09:00,28,26.65,26.7,26.65,26.7,6
20160601|2016-01-28 09:30,28,26.9,26.9,26.9,26.9,5
20160601|2016-01-28 10:00,28,26.6,26.6,26.6,26.6,1
20160601|2016-01-28 11:00,28,26.8,26.8,26.8,26.8,40
20160601|2016-01-29 07:30,29,26.4,26.4,26.4,26.4,2
20160601|2016-01-29 08:00,29,26.35,26.35,26.35,26.35,42
20160601|2016-01-29 08:30,29,26.35,26.35,26.2,26.2,61
20160601|2016-01-29 09:30,29,26.2,26.2,26.2,26.2,12
20160601|2016-01-29 11:30,29,26.1,26.1,26.1,26.1,6
20160601|2016-01-29 12:30,29,26.05,26.05,26.05,26.05,3
20160601|2016-01-29 13:00,29,26.05,26.05,26.05,26.05,16
20160601|2016-01-29 14:00,29,26,26,26,26,2
20160601|2016-02-01 02:30,1,26.05,26.1,25.95,25.95,7
20160601|2016-02-01 03:00,1,25.85,26,25.85,26,208
20160601|2016-02-01 03:30,1,25.95,26.05,25.95,26.05,9
20160601|2016-02-01 06:00,1,26,26,26,26,50
20160601|2016-02-01 08:30,1,26.15,26.2,26.15,26.2,5
20160601|2016-02-01 09:00,1,26.2,26.2,26.15,26.15,8
20160601|2016-02-01 09:30,1,26.15,26.15,25.95,25.95,24
20160601|2016-02-01 10:00,1,26.05,26.05,25.95,26,8
20160601|2016-02-01 11:00,1,25.95,25.95,25.95,25.95,18
20160601|2016-02-01 11:30,1,26.05,26.05,26,26.05,21
20160601|2016-02-01 12:00,1,26.05,26.05,26,26,60
20160601|2016-02-01 13:00,1,25.95,25.95,25.95,25.95,2
20160601|2016-02-02 03:00,2,26.25,26.25,26.25,26.25,10
20160601|2016-02-02 03:30,2,26.25,26.3,26.25,26.3,13
20160601|2016-02-02 04:00,2,26.3,26.3,26.3,26.3,4
20160601|2016-02-02 04:30,2,26.3,26.3,26.25,26.25,77
20160601|2016-02-02 05:00,2,26.3,26.3,26.2,26.25,270
20160601|2016-02-02 05:30,2,26.2,26.25,26.2,26.25,31
20160601|2016-02-02 09:00,2,26.45,26.55,26.45,26.55,6
20160601|2016-02-02 09:30,2,26.5,26.5,26.45,26.45,40
20160601|2016-02-02 10:00,2,26.5,26.5,26.45,26.45,12
20160601|2016-02-02 10:30,2,26.5,26.55,26.5,26.55,8
20160601|2016-02-02 12:00,2,26.75,26.75,26.75,26.75,1
20160601|2016-02-03 03:30,3,26.75,26.75,26.75,26.75,30
20160601|2016-02-03 04:00,3,26.85,26.85,26.8,26.8,62
20160601|2016-02-03 04:30,3,26.8,26.85,26.8,26.85,183
20160601|2016-02-03 05:00,3,26.95,26.95,26.95,26.95,9
20160601|2016-02-03 06:00,3,26.8,26.8,26.8,26.8,10
20160601|2016-02-03 09:00,3,27.1,27.45,27.1,27.3,210
20160601|2016-02-03 09:30,3,27.55,27.55,27.55,27.55,1
20160601|2016-02-03 10:30,3,27.3,27.3,27.15,27.15,20
20160601|2016-02-04 03:30,4,26.8,26.8,26.8,26.8,3
20160601|2016-02-04 04:00,4,26.75,26.75,26.75,26.75,1
20160601|2016-02-04 07:00,4,26.9,26.9,26.9,26.9,2
20160601|2016-02-04 08:30,4,27.1,27.25,27.1,27.2,105
20160601|2016-02-04 09:30,4,26.8,26.85,26.8,26.85,4
20160601|2016-02-04 10:00,4,26.85,26.85,26.85,26.85,7
20160601|2016-02-04 10:30,4,26.9,27.05,26.9,27.05,151
20160601|2016-02-04 12:30,4,27,27.05,27,27.05,17
20160601|2016-02-04 13:00,4,27.1,27.1,27.1,27.1,1
20160601|2016-02-05 05:00,5,26.8,26.8,26.8,26.8,10
20160601|2016-02-05 07:00,5,27,27,27,27,9
20160601|2016-02-05 07:30,5,27.1,27.1,26.95,27,28
20160601|2016-02-05 08:00,5,26.95,26.95,26.85,26.85,12
20160601|2016-02-05 08:30,5,26.95,27,26.95,27,9
20160601|2016-02-05 09:00,5,27.05,27.05,27.05,27.05,27
20160601|2016-02-05 09:30,5,27.1,27.1,27.1,27.1,6
20160601|2016-02-05 10:00,5,27.1,27.1,27.05,27.1,105
20160601|2016-02-05 10:30,5,27,27,27,27,20
20160601|2016-02-05 13:00,5,27.25,27.25,27.25,27.25,4
20160601|2016-02-08 03:00,8,27.2,27.4,27.2,27.4,70
20160601|2016-02-08 03:30,8,27.55,27.6,27.55,27.6,4
20160601|2016-02-08 04:00,8,27.75,27.8,27.75,27.8,15
20160601|2016-02-08 05:00,8,27.75,27.75,27.75,27.75,50
20160601|2016-02-08 07:00,8,27.9,27.9,27.7,27.7,3
20160601|2016-02-08 07:30,8,27.75,27.75,27.75,27.75,10
20160601|2016-02-08 10:00,8,28.2,28.2,28.2,28.2,11
20160601|2016-02-08 12:30,8,28.4,28.4,28.4,28.4,1
20160601|2016-02-08 13:00,8,28.4,28.4,28.4,28.4,11
20160601|2016-02-09 02:00,9,28.25,28.35,28.25,28.35,15
20160601|2016-02-09 02:30,9,28.15,28.35,28.15,28.25,47
20160601|2016-02-09 03:00,9,28.25,28.3,28.15,28.2,27
20160601|2016-02-09 04:00,9,28.5,28.5,28.4,28.45,13
20160601|2016-02-09 05:00,9,28.25,28.35,28.25,28.3,13
20160601|2016-02-09 05:30,9,28.4,28.4,28.4,28.4,4
20160601|2016-02-09 06:00,9,28.5,28.6,28.5,28.55,11
20160601|2016-02-09 06:30,9,28.55,28.7,28.55,28.7,5
20160601|2016-02-09 07:00,9,28.7,28.8,28.7,28.8,41
20160601|2016-02-09 07:30,9,28.75,29.05,28.75,29.05,141
20160601|2016-02-09 08:00,9,29.05,29.05,29.05,29.05,4
20160601|2016-02-09 08:30,9,29.05,29.1,29,29,29
20160601|2016-02-09 09:00,9,28.7,28.7,28.35,28.55,57
20160601|2016-02-09 09:30,9,28.55,28.85,28.55,28.85,4
20160601|2016-02-09 10:00,9,28.75,28.75,28.55,28.75,146
20160601|2016-02-09 12:30,9,28.7,28.75,28.7,28.75,44
20160601|2016-02-09 13:00,9,28.65,28.65,28.6,28.6,4
20160601|2016-02-09 13:30,9,28.5,28.5,28.35,28.4,21
20160601|2016-02-09 14:00,9,28.25,28.25,28.25,28.25,13
20160601|2016-02-10 02:30,10,28.25,28.25,28.1,28.1,51
20160601|2016-02-10 03:00,10,28.1,28.15,28.1,28.15,42
20160601|2016-02-10 03:30,10,28.1,28.1,28.1,28.1,4
20160601|2016-02-10 08:00,10,28.2,28.2,28.2,28.2,20
20160601|2016-02-10 08:30,10,28.3,28.3,28.3,28.3,26
20160601|2016-02-10 09:30,10,28.15,28.2,28.15,28.2,30
20160601|2016-02-10 10:00,10,28.35,28.35,28.35,28.35,210
20160601|2016-02-10 10:30,10,28.45,28.5,28.45,28.5,6
20160601|2016-02-11 02:00,11,28.95,28.95,28.95,28.95,8
20160601|2016-02-11 02:30,11,29.25,29.5,29.25,29.5,101
20160601|2016-02-11 03:00,11,29.55,30,29.55,30,75
20160601|2016-02-11 03:30,11,29.95,29.95,29.7,29.7,11
20160601|2016-02-11 04:00,11,29.8,29.8,29.8,29.8,3
20160601|2016-02-11 04:30,11,29.6,29.75,29.55,29.75,88
20160601|2016-02-11 05:00,11,29.75,29.75,29.65,29.65,19
20160601|2016-02-11 05:30,11,29.7,29.7,29.6,29.7,80
20160601|2016-02-11 06:00,11,29.9,29.9,29.7,29.7,19
20160601|2016-02-11 06:30,11,29.6,29.75,29.55,29.75,106
20160601|2016-02-11 07:00,11,29.85,29.9,29.8,29.8,238
20160601|2016-02-11 08:00,11,29.75,29.85,29.75,29.85,302
20160601|2016-02-11 08:30,11,29.65,29.75,29.65,29.75,76
20160601|2016-02-11 09:00,11,29.6,29.7,29.6,29.65,43
20160601|2016-02-11 09:30,11,29.8,29.9,29.8,29.9,44
20160601|2016-02-11 10:00,11,29.9,30.1,29.9,30.1,148
20160601|2016-02-11 10:30,11,30.1,30.1,30.1,30.1,27
20160601|2016-02-11 11:00,11,30,30,30,30,3
20160601|2016-02-11 12:30,11,30,30,30,30,6
20160601|2016-02-11 13:00,11,30.1,30.1,30.1,30.1,3
20160601|2016-02-11 13:30,11,29.85,29.85,29.7,29.7,43
20160601|2016-02-12 03:00,12,29.6,29.65,29.55,29.65,12
20160601|2016-02-12 03:30,12,29.6,29.7,29.6,29.7,10
20160601|2016-02-12 04:30,12,29.95,29.95,29.95,29.95,27
20160601|2016-02-12 05:00,12,30.05,30.05,30.05,30.05,100
20160601|2016-02-12 05:30,12,30.05,30.05,30.05,30.05,2
20160601|2016-02-12 08:30,12,29.75,30.05,29.75,30.05,31
20160601|2016-02-12 09:00,12,30.1,30.1,29.95,29.95,12
20160601|2016-02-12 09:30,12,29.9,30,29.9,30,11
20160601|2016-02-12 10:00,12,29.95,30,29.75,29.8,117
20160601|2016-02-12 10:30,12,29.8,29.95,29.75,29.95,71
20160601|2016-02-12 11:00,12,29.95,30,29.95,30,30
20160601|2016-02-12 11:30,12,29.95,29.95,29.9,29.9,7
20160601|2016-02-12 12:00,12,29.95,30.05,29.95,30.05,6
20160601|2016-02-12 13:00,12,29.9,29.9,29.85,29.85,23
20160601|2016-02-15 02:00,15,29.45,29.6,29.4,29.6,122
20160601|2016-02-15 02:30,15,29.5,29.5,29.45,29.5,15
20160601|2016-02-15 03:00,15,29.3,29.3,29.3,29.3,14
20160601|2016-02-15 03:30,15,29.25,29.25,29.25,29.25,1
20160601|2016-02-15 05:00,15,29.1,29.1,29.1,29.1,8
20160601|2016-02-15 05:30,15,29.1,29.1,29.1,29.1,6
20160601|2016-02-15 06:00,15,29.15,29.15,29.15,29.15,32
20160601|2016-02-15 06:30,15,29.15,29.15,29.15,29.15,11
20160601|2016-02-15 08:00,15,29.2,29.2,29.2,29.2,1
20160601|2016-02-15 08:30,15,29.3,29.3,29.3,29.3,2
20160601|2016-02-15 09:00,15,29.2,29.2,29.2,29.2,1
20160601|2016-02-15 09:30,15,29.3,29.3,29.3,29.3,3
20160601|2016-02-15 10:00,15,29.35,29.35,29.35,29.35,24
20160601|2016-02-16 02:30,16,29,29,28.55,28.55,81
20160601|2016-02-16 03:00,16,28.65,28.9,28.65,28.8,36
20160601|2016-02-16 03:30,16,28.7,28.8,28.7,28.8,5
20160601|2016-02-16 04:00,16,28.95,29.2,28.95,29.1,36
20160601|2016-02-16 05:00,16,28.95,28.95,28.9,28.95,56
20160601|2016-02-16 06:00,16,28.85,28.9,28.85,28.9,35
20160601|2016-02-16 06:30,16,28.8,28.8,28.8,28.8,4
20160601|2016-02-16 07:30,16,28.9,28.95,28.9,28.95,18
20160601|2016-02-16 08:00,16,28.95,28.95,28.9,28.9,15
20160601|2016-02-16 08:30,16,28.95,29.1,28.95,29.1,148
20160601|2016-02-16 09:00,16,29.15,29.15,29.1,29.1,6
20160601|2016-02-16 09:30,16,29.1,29.1,29.05,29.05,5
20160601|2016-02-16 10:00,16,28.9,29.1,28.85,28.85,403
20160601|2016-02-16 10:30,16,28.95,28.95,28.75,28.75,80
20160601|2016-02-17 02:00,17,29.05,29.1,29,29,36
20160601|2016-02-17 02:30,17,28.9,28.9,28.7,28.7,9
20160601|2016-02-17 03:00,17,28.6,28.75,28.6,28.75,65
20160601|2016-02-17 04:30,17,28.45,28.45,28.45,28.45,46
20160601|2016-02-17 06:30,17,28.45,28.45,28.4,28.4,93
20160601|2016-02-17 08:30,17,28.4,28.4,28.4,28.4,1
20160601|2016-02-17 09:00,17,28.4,28.4,28.3,28.3,51
20160601|2016-02-17 09:30,17,28.25,28.25,28.25,28.25,7
20160601|2016-02-17 10:00,17,28.25,28.4,28.2,28.2,447
20160601|2016-02-17 10:30,17,28.2,28.25,28.2,28.25,46
20160601|2016-02-17 11:00,17,28.2,28.2,28.2,28.2,36
20160601|2016-02-17 13:30,17,28.15,28.15,28.15,28.15,5
20160601|2016-02-18 02:00,18,28,28.25,28,28.25,20
20160601|2016-02-18 02:30,18,28.25,28.35,28.25,28.35,21
20160601|2016-02-18 03:30,18,28.25,28.4,28.25,28.4,19
20160601|2016-02-18 04:00,18,28.25,28.25,28.25,28.25,43
20160601|2016-02-18 05:00,18,28.15,28.15,28.05,28.05,112
20160601|2016-02-18 05:30,18,28.1,28.1,28.1,28.1,8
20160601|2016-02-18 06:30,18,28.2,28.2,28.2,28.2,1
20160601|2016-02-18 08:00,18,28.15,28.15,28.15,28.15,14
20160601|2016-02-18 08:30,18,28.3,28.4,28.3,28.4,39
20160601|2016-02-18 09:00,18,28.45,28.45,28.35,28.35,14
20160601|2016-02-18 09:30,18,28.3,28.3,28.3,28.3,1
20160601|2016-02-18 10:00,18,28.45,28.55,28.45,28.55,35
20160601|2016-02-18 10:30,18,28.55,28.55,28.55,28.55,12
20160601|2016-02-18 14:30,18,28.45,28.5,28.45,28.5,8
20160601|2016-02-19 02:00,19,28.45,28.6,28.45,28.6,203
20160601|2016-02-19 02:30,19,28.25,28.25,28.25,28.25,15
20160601|2016-02-19 03:00,19,28.35,28.35,28.35,28.35,2
20160601|2016-02-19 04:00,19,28.45,28.45,28.45,28.45,4
20160601|2016-02-19 04:30,19,28.5,28.5,28.45,28.45,10
20160601|2016-02-19 05:00,19,28.65,28.65,28.6,28.6,10
20160601|2016-02-19 05:30,19,28.7,28.7,28.7,28.7,5
20160601|2016-02-19 07:30,19,28.85,28.95,28.85,28.95,26
20160601|2016-02-19 08:00,19,28.9,28.9,28.85,28.85,35
20160601|2016-02-19 08:30,19,28.8,28.8,28.8,28.8,19
20160601|2016-02-19 09:00,19,28.95,28.95,28.85,28.85,21
20160601|2016-02-19 09:30,19,28.8,28.8,28.75,28.75,30
20160601|2016-02-19 10:00,19,28.7,28.7,28.7,28.7,25
20160601|2016-02-19 10:30,19,28.7,28.7,28.5,28.5,214
20160601|2016-02-19 11:00,19,28.5,28.5,28.5,28.5,1
20160601|2016-02-19 11:30,19,28.45,28.45,28.45,28.45,7
20160601|2016-02-19 13:00,19,28.35,28.35,28.35,28.35,1
20160601|2016-02-19 14:30,19,28.35,28.35,28.35,28.35,3
20160601|2016-02-22 02:00,22,28.1,28.1,28.05,28.1,14
20160601|2016-02-22 02:30,22,28.05,28.1,28.05,28.05,289
20160601|2016-02-22 03:30,22,27.85,27.85,27.8,27.85,360
20160601|2016-02-22 07:00,22,27.8,27.8,27.8,27.8,1
20160601|2016-02-22 07:30,22,27.85,27.85,27.75,27.75,3
20160601|2016-02-22 08:00,22,27.8,27.8,27.8,27.8,6
20160601|2016-02-22 08:30,22,27.8,27.85,27.75,27.85,51
20160601|2016-02-22 09:00,22,27.75,27.8,27.7,27.8,106
20160601|2016-02-22 09:30,22,27.75,27.8,27.75,27.8,540
20160601|2016-02-22 10:00,22,27.85,27.85,27.75,27.8,334
20160601|2016-02-22 10:30,22,27.8,27.8,27.8,27.8,32
20160601|2016-02-22 12:30,22,27.75,27.75,27.7,27.7,8
20160601|2016-02-22 14:30,22,27.65,27.65,27.65,27.65,21
20160601|2016-02-23 03:00,23,27.8,27.8,27.8,27.8,1
20160601|2016-02-23 03:30,23,27.9,27.9,27.9,27.9,1
20160601|2016-02-23 05:00,23,27.7,27.7,27.7,27.7,4
20160601|2016-02-23 05:30,23,27.7,27.8,27.7,27.75,13
20160601|2016-02-23 07:00,23,27.9,28,27.85,28,49
20160601|2016-02-23 07:30,23,27.85,27.85,27.85,27.85,5
20160601|2016-02-23 08:00,23,27.8,27.85,27.8,27.85,12
20160601|2016-02-23 08:30,23,27.85,27.85,27.75,27.75,14
20160601|2016-02-23 09:00,23,27.75,27.9,27.75,27.85,16
20160601|2016-02-23 09:30,23,27.9,28.1,27.9,28.1,70
20160601|2016-02-23 10:00,23,28.15,28.2,28.1,28.1,31
20160601|2016-02-24 03:30,24,28.75,28.75,28.75,28.75,13
20160601|2016-02-24 04:00,24,28.7,28.75,28.65,28.75,27
20160601|2016-02-24 04:30,24,28.8,28.8,28.8,28.8,5
20160601|2016-02-24 05:30,24,28.85,29,28.85,29,243
20160601|2016-02-24 06:00,24,29,29,29,29,15
20160601|2016-02-24 07:30,24,29,29.1,29,29.1,210
20160601|2016-02-24 08:30,24,29.1,29.2,29,29.15,177
20160601|2016-02-24 09:00,24,29.2,29.2,29.15,29.15,214
20160601|2016-02-24 09:30,24,29.1,29.25,29.1,29.2,121
20160601|2016-02-24 10:00,24,29.15,29.3,29.1,29.2,135
20160601|2016-02-24 10:30,24,29.15,29.15,29.15,29.15,1
20160601|2016-02-24 13:00,24,28.85,28.85,28.7,28.7,30
20160601|2016-02-24 14:00,24,28.5,28.5,28.5,28.5,8
20160601|2016-02-24 14:30,24,28.5,28.5,28.5,28.5,19
20160601|2016-02-25 02:00,25,28.8,28.85,28.8,28.85,208
20160601|2016-02-25 04:00,25,28.8,28.8,28.8,28.8,2
20160601|2016-02-25 05:30,25,28.8,28.8,28.7,28.7,172
20160601|2016-02-25 06:00,25,28.75,28.75,28.6,28.6,38
20160601|2016-02-25 08:00,25,28.7,28.75,28.65,28.65,50
20160601|2016-02-25 08:30,25,28.7,28.7,28.7,28.7,44
20160601|2016-02-25 09:30,25,28.8,28.8,28.75,28.75,35
20160601|2016-02-25 10:30,25,28.8,28.85,28.8,28.85,25
20160601|2016-02-25 13:00,25,28.6,28.7,28.6,28.7,12
20160601|2016-02-25 13:30,25,28.7,28.7,28.7,28.7,2
20160601|2016-02-25 14:00,25,28.6,28.6,28.6,28.6,5
20160601|2016-02-25 14:30,25,28.55,28.6,28.55,28.55,20
20160601|2016-02-26 02:00,26,28.1,28.2,28.05,28.05,137
20160601|2016-02-26 02:30,26,28.1,28.1,28.05,28.05,163
20160601|2016-02-26 03:00,26,28,28,28,28,18
20160601|2016-02-26 03:30,26,28,28.05,28,28.05,245
20160601|2016-02-26 04:00,26,28.05,28.05,28.05,28.05,10
20160601|2016-02-26 04:30,26,28.1,28.15,28.1,28.15,90
20160601|2016-02-26 05:00,26,28.2,28.2,28.15,28.2,134
20160601|2016-02-26 05:30,26,28.4,28.4,28.4,28.4,22
20160601|2016-02-26 06:00,26,28.4,28.5,28.4,28.5,13
20160601|2016-02-26 06:30,26,28.6,28.6,28.6,28.6,2
20160601|2016-02-26 07:00,26,28.45,28.45,28.4,28.4,25
20160601|2016-02-26 07:30,26,28.35,28.4,28.1,28.1,522
20160601|2016-02-26 08:00,26,28.15,28.15,28.15,28.15,44
20160601|2016-02-26 08:30,26,28.15,28.25,28.15,28.25,239
20160601|2016-02-26 09:00,26,28.3,28.3,28.25,28.3,17
20160601|2016-02-26 09:30,26,28.25,28.25,28.1,28.2,366
20160601|2016-02-26 10:00,26,28.2,28.3,28.1,28.25,241
20160601|2016-02-26 10:30,26,28.3,28.4,28.3,28.4,385
20160601|2016-02-26 12:00,26,28.35,28.35,28.35,28.35,1
20160601|2016-02-26 12:30,26,28.4,28.4,28.4,28.4,7
20160601|2016-02-29 02:00,29,28.65,28.65,28.65,28.65,2
20160601|2016-02-29 03:00,29,28.9,28.9,28.9,28.9,1
20160601|2016-02-29 04:00,29,28.7,28.7,28.7,28.7,7
20160601|2016-02-29 05:30,29,28.75,28.75,28.6,28.6,37
20160601|2016-02-29 06:30,29,28.55,28.55,28.5,28.5,10
20160601|2016-02-29 07:00,29,28.6,28.6,28.6,28.6,10
20160601|2016-02-29 07:30,29,28.45,28.45,28.45,28.45,7
20160601|2016-02-29 08:30,29,28.55,28.65,28.55,28.65,3
20160601|2016-02-29 10:00,29,28.35,28.4,28.35,28.4,8
20160601|2016-02-29 11:30,29,28.45,28.45,28.45,28.45,1
20160601|2016-02-29 13:00,29,28.45,28.6,28.45,28.6,47
20160601|2016-02-29 13:30,29,28.6,28.6,28.6,28.6,4
20160601|2016-02-29 14:00,29,28.7,28.7,28.7,28.7,10
20160601|2016-03-01 02:00,1,28.4,28.55,28.1,28.25,27
20160601|2016-03-01 02:30,1,28,28.1,28,28.05,710
20160601|2016-03-01 03:00,1,28.15,28.15,27.95,27.95,197
20160601|2016-03-01 03:30,1,28.05,28.05,28.05,28.05,2
20160601|2016-03-01 04:00,1,28.05,28.05,27.85,27.85,103
20160601|2016-03-01 04:30,1,27.85,27.9,27.85,27.85,11
20160601|2016-03-01 05:30,1,27.85,27.85,27.85,27.85,91
20160601|2016-03-01 06:00,1,27.9,27.9,27.85,27.9,43
20160601|2016-03-01 06:30,1,27.85,27.85,27.85,27.85,14
20160601|2016-03-01 07:00,1,27.85,27.95,27.85,27.95,15
20160601|2016-03-01 08:00,1,27.95,27.95,27.85,27.9,20
20160601|2016-03-01 08:30,1,27.8,27.95,27.8,27.95,20
20160601|2016-03-01 09:00,1,27.85,27.85,27.75,27.75,60
20160601|2016-03-01 09:30,1,27.8,27.85,27.75,27.85,808
20160601|2016-03-01 10:00,1,27.8,27.8,27.5,27.55,150
20160601|2016-03-01 10:30,1,27.6,27.7,27.55,27.65,189
20160601|2016-03-01 11:00,1,27.6,27.65,27.55,27.6,106
20160601|2016-03-01 11:30,1,27.5,27.55,27.5,27.5,91
20160601|2016-03-01 12:00,1,27.5,27.5,27.45,27.45,9
20160601|2016-03-01 12:30,1,27.4,27.5,27.4,27.5,16
20160601|2016-03-01 14:30,1,27.3,27.3,27.3,27.3,10
20160601|2016-03-02 02:00,2,27.25,27.3,27.25,27.3,35
20160601|2016-03-02 02:30,2,27.3,27.3,27,27,296
20160601|2016-03-02 03:00,2,27.15,27.25,27.15,27.25,115
20160601|2016-03-02 04:00,2,27.25,27.25,27.25,27.25,10
20160601|2016-03-02 04:30,2,27.25,27.25,27.2,27.2,26
20160601|2016-03-02 05:00,2,27.25,27.25,27.2,27.2,96
20160601|2016-03-02 05:30,2,27.15,27.15,27.15,27.15,100
20160601|2016-03-02 06:00,2,27.15,27.25,27.15,27.25,162
20160601|2016-03-02 06:30,2,27.2,27.2,27.15,27.15,65
20160601|2016-03-02 07:00,2,27.2,27.2,27.15,27.2,88
20160601|2016-03-02 07:30,2,27.2,27.25,27.2,27.2,213
20160601|2016-03-02 08:00,2,27.2,27.2,27.2,27.2,132
20160601|2016-03-02 08:30,2,27.25,27.3,27.15,27.3,207
20160601|2016-03-02 09:00,2,27.3,27.3,27.2,27.25,61
20160601|2016-03-02 09:30,2,27.25,27.3,27.15,27.15,62
20160601|2016-03-02 10:00,2,27.15,27.25,27.1,27.25,88
20160601|2016-03-02 10:30,2,27.2,27.25,27.2,27.25,14
20160601|2016-03-02 11:00,2,27.35,27.35,27.35,27.35,7
20160601|2016-03-02 11:30,2,27.2,27.2,27.15,27.15,22
20160601|2016-03-02 14:00,2,27.1,27.1,27.1,27.1,100
20160601|2016-03-03 02:00,3,27.05,27.05,27,27,200
20160601|2016-03-03 02:30,3,27.1,27.1,27,27,80
20160601|2016-03-03 03:00,3,27,27,26.95,26.95,12
20160601|2016-03-03 04:30,3,26.95,26.95,26.95,26.95,50
20160601|2016-03-03 05:00,3,26.85,26.85,26.85,26.85,9
20160601|2016-03-03 05:30,3,26.9,26.9,26.9,26.9,90
20160601|2016-03-03 06:00,3,26.9,27,26.9,27,91
20160601|2016-03-03 06:30,3,27,27,27,27,27
20160601|2016-03-03 07:00,3,27,27,27,27,14
20160601|2016-03-03 07:30,3,27,27,27,27,24
20160601|2016-03-03 08:00,3,26.95,27,26.95,27,474
20160601|2016-03-03 08:30,3,27,27.15,27,27.15,238
20160601|2016-03-03 09:00,3,27.15,27.15,27,27,58
20160601|2016-03-03 09:30,3,26.95,26.95,26.9,26.95,43
20160601|2016-03-03 10:00,3,26.9,27.05,26.9,27.05,38
20160601|2016-03-03 10:30,3,27.05,27.05,27,27,7
20160601|2016-03-03 12:30,3,26.9,26.9,26.8,26.8,36
20160601|2016-03-04 02:00,4,26.7,26.7,26.7,26.7,10
20160601|2016-03-04 02:30,4,26.6,26.6,26.55,26.6,22
20160601|2016-03-04 03:00,4,26.7,26.7,26.65,26.65,29
20160601|2016-03-04 03:30,4,26.75,26.75,26.75,26.75,2
20160601|2016-03-04 04:00,4,26.65,26.7,26.65,26.7,2
20160601|2016-03-04 04:30,4,26.65,26.65,26.65,26.65,6
20160601|2016-03-04 05:00,4,26.65,26.65,26.65,26.65,1
20160601|2016-03-04 05:30,4,26.6,26.6,26.6,26.6,300
20160601|2016-03-04 06:00,4,26.65,26.65,26.65,26.65,24
20160601|2016-03-04 06:30,4,26.6,26.6,26.6,26.6,11
20160601|2016-03-04 07:30,4,26.75,26.75,26.6,26.7,327
20160601|2016-03-04 08:00,4,26.75,26.75,26.75,26.75,9
20160601|2016-03-04 08:30,4,26.75,26.85,26.75,26.85,18
20160601|2016-03-04 09:00,4,26.9,26.9,26.9,26.9,97
20160601|2016-03-04 09:30,4,26.65,26.65,26.65,26.65,12
20160601|2016-03-04 10:00,4,26.6,26.7,26.6,26.65,66
20160601|2016-03-04 10:30,4,26.6,26.6,26.5,26.5,59
20160601|2016-03-04 11:00,4,26.55,26.55,26.5,26.5,4
20160601|2016-03-04 11:30,4,26.6,26.75,26.6,26.65,17
20160601|2016-03-04 12:00,4,26.7,26.7,26.7,26.7,17
20160601|2016-03-04 13:30,4,26.8,26.9,26.8,26.9,34
20160601|2016-03-04 14:00,4,26.9,26.9,26.9,26.9,45
20160601|2016-03-07 02:30,7,26.75,26.8,26.75,26.75,250
20160601|2016-03-07 03:30,7,26.7,26.8,26.7,26.8,33
20160601|2016-03-07 04:00,7,26.85,27.1,26.8,27.1,1138
20160601|2016-03-07 04:30,7,27.1,27.1,27.1,27.1,2
20160601|2016-03-07 05:00,7,27.1,27.1,27.1,27.1,18
20160601|2016-03-07 05:30,7,27.05,27.05,27.05,27.05,99
20160601|2016-03-07 06:00,7,27.05,27.1,26.9,26.95,832
20160601|2016-03-07 06:30,7,26.9,26.9,26.9,26.9,5
20160601|2016-03-07 07:00,7,26.9,26.9,26.9,26.9,3
20160601|2016-03-07 08:30,7,27.05,27.05,27,27,6
20160601|2016-03-07 09:00,7,26.9,26.95,26.9,26.95,23
20160601|2016-03-07 09:30,7,26.9,26.9,26.9,26.9,8
20160601|2016-03-07 10:00,7,26.95,26.95,26.95,26.95,9
20160601|2016-03-07 11:00,7,27,27,27,27,17
20160601|2016-03-07 11:30,7,26.9,26.9,26.9,26.9,3
20160601|2016-03-07 12:30,7,26.95,26.95,26.95,26.95,20
20160601|2016-03-07 13:30,7,27.1,27.1,27.1,27.1,20
20160601|2016-03-07 14:00,7,27.2,27.2,27.2,27.2,14
20160601|2016-03-08 02:00,8,27.4,27.4,27.3,27.4,42
20160601|2016-03-08 02:30,8,27.45,27.45,27.45,27.45,8
20160601|2016-03-08 03:00,8,27.5,27.5,27.5,27.5,200
20160601|2016-03-08 03:30,8,27.5,27.5,27.5,27.5,86
20160601|2016-03-08 04:00,8,27.55,27.55,27.55,27.55,1
20160601|2016-03-08 04:30,8,27.5,27.5,27.5,27.5,4
20160601|2016-03-08 05:00,8,27.55,27.55,27.5,27.55,92
20160601|2016-03-08 05:30,8,27.55,27.65,27.5,27.5,69
20160601|2016-03-08 06:00,8,27.5,27.5,27.25,27.4,95
20160601|2016-03-08 06:30,8,27.35,27.35,27.35,27.35,6
20160601|2016-03-08 07:30,8,27.35,27.35,27.35,27.35,15
20160601|2016-03-08 08:00,8,27.3,27.3,27.3,27.3,4
20160601|2016-03-08 08:30,8,27.35,27.35,27.35,27.35,29
20160601|2016-03-08 09:00,8,27.35,27.4,27.35,27.4,204
20160601|2016-03-08 09:30,8,27.45,27.5,27.4,27.5,408
20160601|2016-03-08 10:00,8,27.35,27.5,27.35,27.5,278
20160601|2016-03-08 10:30,8,27.5,27.55,27.5,27.5,81
20160601|2016-03-08 11:00,8,27.5,27.5,27.5,27.5,3
20160601|2016-03-08 11:30,8,27.4,27.5,27.4,27.5,15
20160601|2016-03-08 12:00,8,27.5,27.55,27.5,27.55,21
20160601|2016-03-08 14:00,8,27.55,27.6,27.55,27.55,69
20160601|2016-03-08 14:30,8,27.65,27.65,27.6,27.6,15
20160601|2016-03-09 02:00,9,27.55,27.55,27.5,27.5,45
20160601|2016-03-09 02:30,9,27.4,27.5,27.4,27.5,131
20160601|2016-03-09 03:00,9,27.5,27.5,27.35,27.35,266
20160601|2016-03-09 03:30,9,27.35,27.35,27.3,27.3,34
20160601|2016-03-09 04:00,9,27.35,27.35,27.35,27.35,100
20160601|2016-03-09 05:00,9,27.25,27.25,27.25,27.25,20
20160601|2016-03-09 05:30,9,27.2,27.2,27.15,27.15,75
20160601|2016-03-09 06:00,9,27.15,27.15,27.1,27.1,55
20160601|2016-03-09 07:00,9,27.2,27.2,27.15,27.15,34
20160601|2016-03-09 07:30,9,27.2,27.25,27.2,27.25,21
20160601|2016-03-09 08:00,9,27.25,27.25,27.25,27.25,10
20160601|2016-03-09 08:30,9,27.25,27.45,27.25,27.4,100
20160601|2016-03-09 09:00,9,27.4,27.65,27.4,27.6,298
20160601|2016-03-09 09:30,9,27.55,27.8,27.55,27.75,287
20160601|2016-03-09 10:00,9,27.75,27.85,27.55,27.55,425
20160601|2016-03-09 10:30,9,27.5,27.5,27.5,27.5,33
20160601|2016-03-09 11:00,9,27.5,27.5,27.5,27.5,7
20160601|2016-03-09 11:30,9,27.55,27.55,27.55,27.55,7
20160601|2016-03-09 12:00,9,27.65,27.65,27.65,27.65,2
20160601|2016-03-09 12:30,9,27.5,27.5,27.5,27.5,8
20160601|2016-03-09 13:00,9,27.5,27.5,27.5,27.5,7
20160601|2016-03-09 13:30,9,27.45,27.45,27.45,27.45,19
20160601|2016-03-10 02:00,10,27.45,27.45,27.4,27.45,37
20160601|2016-03-10 02:30,10,27.35,27.5,27.3,27.5,124
20160601|2016-03-10 03:00,10,27.5,27.6,27.35,27.5,38
20160601|2016-03-10 03:30,10,27.65,27.7,27.6,27.6,126
20160601|2016-03-10 04:00,10,27.6,27.6,27.6,27.6,25
20160601|2016-03-10 04:30,10,27.6,27.6,27.55,27.55,105
20160601|2016-03-10 05:00,10,27.6,27.6,27.5,27.55,55
20160601|2016-03-10 05:30,10,27.55,27.6,27.5,27.55,127
20160601|2016-03-10 06:00,10,27.5,27.5,27.3,27.35,260
20160601|2016-03-10 06:30,10,27.25,27.25,26.55,26.55,204
20160601|2016-03-10 07:00,10,26.65,26.7,26.6,26.65,181
20160601|2016-03-10 07:30,10,26.6,27,26.6,27,201
20160601|2016-03-10 08:00,10,26.95,27.3,26.95,27.15,151
20160601|2016-03-10 08:30,10,27.2,27.2,27.05,27.05,68
20160601|2016-03-10 09:00,10,27,27.15,27,27.15,27
20160601|2016-03-10 09:30,10,27.25,27.75,27.25,27.75,174
20160601|2016-03-10 10:00,10,27.8,27.95,27.8,27.95,86
20160601|2016-03-10 10:30,10,28.05,28.1,27.8,27.85,86
20160601|2016-03-10 11:00,10,27.95,27.95,27.95,27.95,2
20160601|2016-03-10 11:30,10,28.15,28.35,28.15,28.25,29
20160601|2016-03-10 12:30,10,28.15,28.3,28.1,28.3,20
20160601|2016-03-10 14:00,10,27.95,27.95,27.95,27.95,8
20160601|2016-03-11 02:30,11,27.35,27.4,27.35,27.4,148
20160601|2016-03-11 03:00,11,27.4,27.4,27.35,27.35,173
20160601|2016-03-11 03:30,11,27.35,27.35,27.35,27.35,7
20160601|2016-03-11 04:00,11,27.15,27.2,27.15,27.2,19
20160601|2016-03-11 04:30,11,27.05,27.05,27.05,27.05,10
20160601|2016-03-11 05:30,11,27.2,27.2,27.2,27.2,8
20160601|2016-03-11 06:00,11,27.3,27.3,27.2,27.2,11
20160601|2016-03-11 06:30,11,27.2,27.2,27.15,27.15,26
20160601|2016-03-11 07:00,11,27.1,27.1,27.1,27.1,7
20160601|2016-03-11 07:30,11,27.15,27.15,27.15,27.15,130
20160601|2016-03-11 08:00,11,27.05,27.05,27,27,27
20160601|2016-03-11 08:30,11,27.1,27.1,27.1,27.1,6
20160601|2016-03-11 09:00,11,27.15,27.5,27.15,27.5,487
20160601|2016-03-11 09:30,11,27.5,27.5,27.2,27.2,621
20160601|2016-03-11 10:00,11,27.15,27.15,27.05,27.05,363
20160601|2016-03-11 10:30,11,27.1,27.1,27.1,27.1,30
20160601|2016-03-11 11:00,11,27.1,27.1,27.05,27.05,23
20160601|2016-03-11 11:30,11,27.05,27.15,27.05,27.1,114
20160601|2016-03-11 13:00,11,27.05,27.05,27.05,27.05,7
20160601|2016-03-11 13:30,11,27.05,27.05,27.05,27.05,7
20160601|2016-03-14 03:30,14,26.7,26.75,26.7,26.75,264
20160601|2016-03-14 04:30,14,26.8,26.85,26.8,26.8,92
20160601|2016-03-14 05:00,14,26.75,26.8,26.75,26.8,236
20160601|2016-03-14 05:30,14,26.75,26.75,26.7,26.75,49
20160601|2016-03-14 06:00,14,26.7,26.7,26.7,26.7,8
20160601|2016-03-14 06:30,14,26.7,26.75,26.7,26.75,34
20160601|2016-03-14 07:00,14,26.7,26.75,26.7,26.75,166
20160601|2016-03-14 07:30,14,26.7,26.75,26.7,26.75,68
20160601|2016-03-14 08:00,14,26.75,26.8,26.75,26.75,74
20160601|2016-03-14 08:30,14,26.75,26.85,26.75,26.85,119
20160601|2016-03-14 09:00,14,26.85,26.85,26.8,26.8,149
20160601|2016-03-14 09:30,14,26.7,26.7,26.7,26.7,16
20160601|2016-03-14 10:00,14,26.7,26.75,26.65,26.65,32
20160601|2016-03-14 10:30,14,26.65,26.65,26.6,26.65,258
20160601|2016-03-14 11:00,14,26.65,26.65,26.55,26.55,650
20160601|2016-03-14 11:30,14,26.55,26.55,26.45,26.5,174
20160601|2016-03-14 12:00,14,26.5,26.55,26.5,26.5,32
20160601|2016-03-14 12:30,14,26.45,26.45,26.4,26.4,7
20160601|2016-03-14 15:00,14,26.35,26.35,26.35,26.35,6
20160601|2016-03-15 03:30,15,26.7,26.7,26.7,26.7,8
20160601|2016-03-15 04:00,15,26.7,26.75,26.7,26.7,221
20160601|2016-03-15 04:30,15,26.7,26.7,26.65,26.65,71
20160601|2016-03-15 05:00,15,26.65,26.75,26.65,26.75,105
20160601|2016-03-15 05:30,15,26.75,26.75,26.75,26.75,140
20160601|2016-03-15 06:00,15,26.75,26.75,26.75,26.75,57
20160601|2016-03-15 06:30,15,26.8,26.8,26.8,26.8,71
20160601|2016-03-15 07:00,15,26.8,26.85,26.75,26.8,564
20160601|2016-03-15 07:30,15,26.85,26.95,26.85,26.9,208
20160601|2016-03-15 08:00,15,26.85,26.9,26.85,26.85,48
20160601|2016-03-15 08:30,15,26.85,26.9,26.85,26.85,133
20160601|2016-03-15 09:00,15,26.85,26.9,26.8,26.8,115
20160601|2016-03-15 09:30,15,26.7,26.8,26.7,26.8,79
20160601|2016-03-15 10:00,15,26.8,26.8,26.75,26.75,20
20160601|2016-03-15 11:00,15,26.8,26.8,26.8,26.8,6
20160601|2016-03-15 12:00,15,26.7,26.75,26.65,26.65,47
20160601|2016-03-15 13:30,15,26.7,26.7,26.7,26.7,7
20160601|2016-03-15 15:00,15,26.6,26.6,26.6,26.6,9
20160601|2016-03-16 03:00,16,26.65,26.65,26.55,26.65,44
20160601|2016-03-16 03:30,16,26.65,26.75,26.65,26.65,185
20160601|2016-03-16 04:00,16,26.65,26.65,26.6,26.6,108
20160601|2016-03-16 04:30,16,26.6,26.65,26.6,26.65,320
20160601|2016-03-16 05:00,16,26.65,26.7,26.6,26.7,147
20160601|2016-03-16 05:30,16,26.7,26.7,26.65,26.7,54
20160601|2016-03-16 06:30,16,26.9,27.05,26.85,27,175
20160601|2016-03-16 07:00,16,27,27,26.95,26.95,79
20160601|2016-03-16 07:30,16,26.95,27.15,26.9,27.15,25
20160601|2016-03-16 08:00,16,27.1,27.1,27,27,20
20160601|2016-03-16 08:30,16,27,27,27,27,109
20160601|2016-03-16 09:00,16,27,27,27,27,29
20160601|2016-03-16 09:30,16,26.85,26.85,26.7,26.75,280
20160601|2016-03-16 10:00,16,26.7,26.7,26.7,26.7,8
20160601|2016-03-16 10:30,16,26.7,26.7,26.7,26.7,58
20160601|2016-03-16 11:00,16,26.65,26.8,26.65,26.7,80
20160601|2016-03-16 11:30,16,26.65,26.7,26.65,26.7,90
20160601|2016-03-16 12:00,16,26.8,26.8,26.8,26.8,14
20160601|2016-03-16 12:30,16,26.8,26.8,26.8,26.8,4
20160601|2016-03-16 13:00,16,26.75,26.75,26.6,26.6,44
20160601|2016-03-16 13:30,16,26.65,26.65,26.5,26.55,70
20160601|2016-03-16 14:00,16,26.5,26.5,26.5,26.5,21
20160601|2016-03-16 14:30,16,26.5,26.5,26.5,26.5,26
20160601|2016-03-16 15:00,16,26.55,26.55,26.55,26.55,1
20160601|2016-03-17 03:00,17,26.2,26.4,26.2,26.4,9
20160601|2016-03-17 03:30,17,26.3,26.35,26.3,26.35,36
20160601|2016-03-17 04:00,17,26.4,26.45,26.4,26.4,105
20160601|2016-03-17 04:30,17,26.55,26.85,26.55,26.8,192
20160601|2016-03-17 05:00,17,26.9,27,26.9,26.95,95
20160601|2016-03-17 05:30,17,27.05,27.15,27.05,27.15,208
20160601|2016-03-17 06:30,17,27.05,27.2,27.05,27.1,308
20160601|2016-03-17 07:00,17,27.15,27.15,27.05,27.05,27
20160601|2016-03-17 07:30,17,27.15,27.15,27.05,27.05,35
20160601|2016-03-17 08:00,17,26.85,26.85,26.85,26.85,3
20160601|2016-03-17 08:30,17,27,27,26.95,26.95,65
20160601|2016-03-17 09:00,17,27,27,26.95,26.95,37
20160601|2016-03-17 09:30,17,26.8,26.8,26.65,26.65,44
20160601|2016-03-17 10:00,17,26.6,26.65,26.55,26.65,115
20160601|2016-03-17 10:30,17,26.6,26.6,26.6,26.6,9
20160601|2016-03-17 11:00,17,26.55,26.55,26.4,26.45,186
20160601|2016-03-17 11:30,17,26.4,26.55,26.4,26.5,26
20160601|2016-03-17 12:00,17,26.5,26.5,26.5,26.5,11
20160601|2016-03-17 12:30,17,26.4,26.4,26.4,26.4,34
20160601|2016-03-17 14:30,17,26.5,26.5,26.5,26.5,10
20160601|2016-03-17 15:30,17,26.35,26.35,26.35,26.35,4
20160601|2016-03-18 03:30,18,26.25,26.25,26.25,26.25,10
20160601|2016-03-18 04:00,18,26.25,26.25,26.15,26.2,19
20160601|2016-03-18 04:30,18,26.25,26.25,26.2,26.2,46
20160601|2016-03-18 05:00,18,26.2,26.25,26,26.05,151
20160601|2016-03-18 05:30,18,26.05,26.15,26.05,26.05,134
20160601|2016-03-18 06:00,18,26.2,26.2,26.15,26.2,42
20160601|2016-03-18 06:30,18,26.25,26.25,26.2,26.2,72
20160601|2016-03-18 07:00,18,26.2,26.2,26.1,26.1,277
20160601|2016-03-18 07:30,18,26.05,26.05,26.05,26.05,223
20160601|2016-03-18 08:00,18,26.05,26.05,26.05,26.05,2
20160601|2016-03-18 08:30,18,26,26.05,26,26.05,82
20160601|2016-03-18 09:00,18,25.95,25.95,25.95,25.95,16
20160601|2016-03-18 09:30,18,26,26.05,25.95,26.05,101
20160601|2016-03-18 10:00,18,26,26.05,26,26.05,167
20160601|2016-03-18 10:30,18,26,26.05,26,26,57
20160601|2016-03-18 11:00,18,26,26,25.95,25.95,326
20160601|2016-03-18 11:30,18,25.95,26,25.95,25.95,193
20160601|2016-03-18 12:00,18,26,26.05,26,26,112
20160601|2016-03-18 12:30,18,26.1,26.1,26.1,26.1,50
20160601|2016-03-18 13:30,18,26.15,26.15,26.15,26.15,71
20160601|2016-03-18 14:00,18,26.1,26.1,26.1,26.1,7
20160601|2016-03-18 14:30,18,25.95,25.95,25.95,25.95,12
20160601|2016-03-18 15:00,18,26,26,26,26,16
20160601|2016-03-21 03:00,21,26.5,26.5,26,26.15,223
20160601|2016-03-21 03:30,21,26.2,26.2,25.95,25.95,108
20160601|2016-03-21 04:00,21,26,26,25.8,25.9,873
20160601|2016-03-21 04:30,21,25.85,25.9,25.8,25.9,555
20160601|2016-03-21 05:00,21,25.85,25.95,25.85,25.95,15
20160601|2016-03-21 05:30,21,25.9,25.95,25.9,25.95,60
20160601|2016-03-21 06:00,21,25.95,26,25.95,26,8
20160601|2016-03-21 06:30,21,25.9,25.9,25.85,25.85,30
20160601|2016-03-21 07:00,21,25.95,26.1,25.95,26.1,84
20160601|2016-03-21 07:30,21,26.15,26.25,26.15,26.2,152
20160601|2016-03-21 08:00,21,26.15,26.15,26.1,26.15,179
20160601|2016-03-21 08:30,21,26.1,26.1,25.95,25.95,47
20160601|2016-03-21 09:00,21,26.05,26.1,26,26.05,198
20160601|2016-03-21 09:30,21,26.1,26.15,26,26,196
20160601|2016-03-21 10:30,21,26.05,26.2,26.05,26.2,82
20160601|2016-03-21 11:00,21,26.2,26.2,26.15,26.15,32
20160601|2016-03-21 11:30,21,26.15,26.15,26.15,26.15,16
20160601|2016-03-21 12:00,21,26.2,26.2,26.2,26.2,11
20160601|2016-03-21 12:30,21,26.15,26.15,26.1,26.1,20
20160601|2016-03-21 13:30,21,26.05,26.05,26.05,26.05,16
20160601|2016-03-21 14:00,21,26,26,26,26,8
20160601|2016-03-21 15:00,21,26,26,26,26,3
20160601|2016-03-22 03:00,22,26.25,26.55,26.15,26.55,460
20160601|2016-03-22 03:30,22,26.65,26.65,26.5,26.5,92
20160601|2016-03-22 04:00,22,26.35,26.45,26.35,26.4,131
20160601|2016-03-22 04:30,22,26.5,26.5,26.35,26.35,366
20160601|2016-03-22 05:00,22,26.35,26.4,26.3,26.4,302
20160601|2016-03-22 05:30,22,26.35,26.35,26.35,26.35,105
20160601|2016-03-22 06:00,22,26.35,26.35,26.25,26.3,393
20160601|2016-03-22 06:30,22,26.3,26.3,26.3,26.3,51
20160601|2016-03-22 07:00,22,26.35,26.35,26.35,26.35,35
20160601|2016-03-22 07:30,22,26.3,26.3,26.3,26.3,10
20160601|2016-03-22 08:00,22,26.4,26.4,26.4,26.4,164
20160601|2016-03-22 08:30,22,26.4,26.45,26.35,26.45,223
20160601|2016-03-22 09:00,22,26.4,26.45,26.4,26.4,127
20160601|2016-03-22 09:30,22,26.3,26.35,26.3,26.35,142
20160601|2016-03-22 10:00,22,26.35,26.35,26.25,26.3,191
20160601|2016-03-22 10:30,22,26.35,26.4,26.35,26.35,103
20160601|2016-03-22 11:00,22,26.4,26.4,26.2,26.2,588
20160601|2016-03-22 11:30,22,26.2,26.2,26.1,26.15,242
20160601|2016-03-22 12:00,22,26.1,26.1,26.05,26.05,118
20160601|2016-03-22 14:00,22,26.2,26.2,26.2,26.2,10
20160601|2016-03-22 14:30,22,26.2,26.2,26.2,26.2,7
20160601|2016-03-23 03:00,23,25.95,25.95,25.95,25.95,88
20160601|2016-03-23 04:00,23,26.05,26.05,26.05,26.05,30
20160601|2016-03-23 04:30,23,26,26,26,26,59
20160601|2016-03-23 05:30,23,26.1,26.1,26.1,26.1,90
20160601|2016-03-23 08:30,23,26.4,26.4,26.4,26.4,30
20160601|2016-03-23 09:00,23,26.35,26.35,26.35,26.35,1
20160601|2016-03-23 09:30,23,26.25,26.3,26.2,26.25,64
20160601|2016-03-23 10:00,23,26.45,26.55,26.45,26.55,222
20160601|2016-03-23 10:30,23,26.55,26.6,26.5,26.5,78
20160601|2016-03-23 11:00,23,26.4,26.4,26.35,26.35,84
20160601|2016-03-23 11:30,23,26.3,26.4,26.3,26.35,164
20160601|2016-03-23 12:00,23,26.5,26.5,26.5,26.5,10
20160601|2016-03-23 13:30,23,26.55,26.55,26.55,26.55,16
20160601|2016-03-23 14:00,23,26.65,26.65,26.65,26.65,20
20160601|2016-03-24 03:00,24,26.9,26.9,26.75,26.8,57
20160601|2016-03-24 03:30,24,26.8,26.9,26.8,26.8,254
20160601|2016-03-24 04:00,24,26.85,26.95,26.85,26.9,374
20160601|2016-03-24 05:00,24,26.85,26.95,26.85,26.9,111
20160601|2016-03-24 05:30,24,26.95,27,26.95,27,101
20160601|2016-03-24 06:00,24,27.05,27.05,27,27,11
20160601|2016-03-24 06:30,24,27,27,26.9,26.9,10
20160601|2016-03-24 07:00,24,26.9,26.9,26.9,26.9,19
20160601|2016-03-24 07:30,24,27,27,27,27,10
20160601|2016-03-24 08:30,24,27.2,27.2,27.05,27.05,43
20160601|2016-03-24 09:00,24,27.1,27.1,27.05,27.05,50
20160601|2016-03-24 09:30,24,27.05,27.05,26.9,26.9,61
20160601|2016-03-24 10:00,24,26.9,27.05,26.9,27.05,150
20160601|2016-03-24 10:30,24,27.1,27.1,27.1,27.1,11
20160601|2016-03-24 11:00,24,27,27.1,27,27,97
20160601|2016-03-24 11:30,24,27,27,27,27,48
20160601|2016-03-24 12:00,24,26.95,27,26.9,26.9,39
20160601|2016-03-24 12:30,24,26.9,26.9,26.9,26.9,1
20160601|2016-03-24 13:00,24,26.9,26.95,26.9,26.95,11
20160601|2016-03-24 13:30,24,26.85,26.85,26.85,26.85,30
20160601|2016-03-24 14:00,24,26.8,26.8,26.8,26.8,21
20160601|2016-03-24 14:30,24,26.8,26.8,26.8,26.8,44
20160601|2016-03-24 15:00,24,26.75,26.75,26.75,26.75,54
20160601|2016-03-29 02:00,29,26.45,26.55,26.45,26.55,16
20160601|2016-03-29 02:30,29,26.5,26.55,26.5,26.55,11
20160601|2016-03-29 03:00,29,26.6,26.6,26.6,26.6,34
20160601|2016-03-29 03:30,29,26.55,26.55,26.55,26.55,16
20160601|2016-03-29 04:00,29,26.6,26.65,26.6,26.65,9
20160601|2016-03-29 04:30,29,26.8,26.85,26.75,26.75,41
20160601|2016-03-29 05:00,29,26.8,26.8,26.8,26.8,140
20160601|2016-03-29 05:30,29,26.7,26.7,26.7,26.7,1
20160601|2016-03-29 06:00,29,26.75,26.75,26.75,26.75,10
20160601|2016-03-29 07:30,29,26.75,26.75,26.75,26.75,54
20160601|2016-03-29 08:00,29,26.75,26.75,26.75,26.75,2
20160601|2016-03-29 08:30,29,26.75,26.8,26.75,26.8,48
20160601|2016-03-29 09:00,29,26.65,26.65,26.65,26.65,3
20160601|2016-03-29 09:30,29,26.6,26.6,26.6,26.6,5
20160601|2016-03-29 10:00,29,26.6,26.65,26.5,26.5,141
20160601|2016-03-29 10:30,29,26.55,26.6,26.55,26.6,37
20160601|2016-03-29 11:00,29,26.65,26.65,26.55,26.6,24
20160601|2016-03-29 11:30,29,26.4,26.45,26.3,26.45,42
20160601|2016-03-29 12:00,29,26.4,26.4,26.35,26.35,63
20160601|2016-03-29 12:30,29,26.3,26.35,26.25,26.25,15
20160601|2016-03-29 13:30,29,26.1,26.1,26.1,26.1,9
20160601|2016-03-29 14:00,29,26,26,25.9,25.9,24
20160601|2016-03-30 02:00,30,25.9,25.95,25.9,25.9,79
20160601|2016-03-30 02:30,30,25.9,26,25.9,25.95,159
20160601|2016-03-30 03:00,30,25.9,25.95,25.9,25.95,214
20160601|2016-03-30 03:30,30,25.95,26,25.95,26,75
20160601|2016-03-30 04:00,30,26,26,26,26,50
20160601|2016-03-30 04:30,30,26,26.05,25.95,25.95,410
20160601|2016-03-30 05:00,30,25.95,26,25.9,25.95,952
20160601|2016-03-30 05:30,30,25.95,25.95,25.95,25.95,12
20160601|2016-03-30 06:00,30,25.95,25.95,25.95,25.95,15
20160601|2016-03-30 06:30,30,25.9,25.9,25.9,25.9,185
20160601|2016-03-30 07:00,30,25.95,25.95,25.9,25.9,40
20160601|2016-03-30 07:30,30,25.9,25.9,25.9,25.9,5
20160601|2016-03-30 08:00,30,25.95,26,25.95,25.95,19
20160601|2016-03-30 08:30,30,25.9,25.9,25.9,25.9,15
20160601|2016-03-30 09:00,30,25.9,25.95,25.9,25.95,168
20160601|2016-03-30 09:30,30,25.9,25.95,25.9,25.95,156
20160601|2016-03-30 10:00,30,25.95,26.05,25.9,26.05,128
20160601|2016-03-30 10:30,30,26,26.1,26,26,46
20160601|2016-03-30 11:00,30,26.05,26.1,26.05,26.1,18
20160601|2016-03-30 11:30,30,26.2,26.25,26.15,26.25,90
20160601|2016-03-30 12:00,30,26.2,26.25,26.2,26.25,49
20160601|2016-03-30 12:30,30,26.2,26.2,26.1,26.1,14
20160601|2016-03-30 13:00,30,26,26,26,26,40
20160601|2016-03-30 13:30,30,25.95,25.95,25.9,25.9,8
20160601|2016-03-30 14:00,30,25.85,25.85,25.85,25.85,31
20160601|2016-03-30 14:30,30,25.9,25.9,25.9,25.9,4
20160601|2016-03-31 02:00,31,26.2,26.2,26.05,26.05,5
20160601|2016-03-31 02:30,31,26.25,26.3,26.25,26.3,285
20160601|2016-03-31 03:00,31,26.35,26.4,26.25,26.25,361
20160601|2016-03-31 03:30,31,26.3,26.3,26.2,26.2,24
20160601|2016-03-31 04:00,31,26.3,26.35,26.25,26.35,62
20160601|2016-03-31 04:30,31,26.3,26.3,26.3,26.3,10
20160601|2016-03-31 05:00,31,26.3,26.35,26.3,26.35,10
20160601|2016-03-31 05:30,31,26.35,26.35,26.25,26.25,13
20160601|2016-03-31 06:00,31,26.35,26.4,26.25,26.3,79
20160601|2016-03-31 06:30,31,26.25,26.35,26.25,26.35,105
20160601|2016-03-31 07:00,31,26.3,26.4,26.3,26.35,64
20160601|2016-03-31 07:30,31,26.35,26.4,26.35,26.4,106
20160601|2016-03-31 08:30,31,26.35,26.35,26.25,26.3,52
20160601|2016-03-31 09:00,31,26.25,26.3,26.25,26.3,86
20160601|2016-03-31 09:30,31,26.3,26.5,26.3,26.45,1238
20160601|2016-03-31 10:00,31,26.45,26.45,26.3,26.35,80
20160601|2016-03-31 10:30,31,26.25,26.25,26.25,26.25,20
20160601|2016-03-31 11:30,31,26.2,26.2,26.2,26.2,1
20160601|2016-03-31 12:00,31,26.2,26.2,26.2,26.2,17
20160601|2016-03-31 12:30,31,26.2,26.25,26.2,26.25,15
20160601|2016-03-31 14:30,31,26.35,26.35,26.35,26.35,10
20160601|2016-04-01 02:00,1,26.9,27.15,26.9,27.1,117
20160601|2016-04-01 02:30,1,27.15,27.15,26.95,27,76
20160601|2016-04-01 03:00,1,26.9,26.9,26.85,26.9,342
20160601|2016-04-01 03:30,1,26.85,26.85,26.75,26.8,28
20160601|2016-04-01 04:00,1,26.75,26.85,26.75,26.85,893
20160601|2016-04-01 04:30,1,26.9,26.95,26.9,26.9,77
20160601|2016-04-01 05:00,1,26.9,27,26.9,26.9,74
20160601|2016-04-01 05:30,1,26.95,27.1,26.95,27,53
20160601|2016-04-01 06:00,1,27,27.05,27,27.05,9
20160601|2016-04-01 06:30,1,27.05,27.05,27,27,68
20160601|2016-04-01 07:00,1,27.05,27.25,27.05,27.1,136
20160601|2016-04-01 07:30,1,27.1,27.15,26.95,26.95,29
20160601|2016-04-01 08:00,1,27.3,27.3,27.3,27.3,92
20160601|2016-04-01 08:30,1,27.15,27.15,26.9,26.95,64
20160601|2016-04-01 09:00,1,26.7,26.7,26.6,26.65,109
20160601|2016-04-01 09:30,1,26.65,26.7,26.6,26.65,27
20160601|2016-04-01 10:00,1,26.6,26.8,26.6,26.7,1330
20160601|2016-04-01 10:30,1,26.7,26.7,26.7,26.7,40
20160601|2016-04-01 11:00,1,26.7,26.75,26.7,26.75,13
20160601|2016-04-01 11:30,1,26.7,26.75,26.65,26.65,19
20160601|2016-04-01 12:30,1,26.65,26.65,26.55,26.55,67
20160601|2016-04-01 13:00,1,26.5,26.5,26.5,26.5,1
20160601|2016-04-01 14:00,1,26.5,26.5,26.5,26.5,14
20160601|2016-04-01 14:30,1,26.45,26.45,26.4,26.45,60
20160601|2016-04-04 02:00,4,26.85,26.85,26.6,26.6,50
20160601|2016-04-04 03:00,4,26.5,26.5,26.35,26.35,31
20160601|2016-04-04 03:30,4,26.3,26.3,26.3,26.3,40
20160601|2016-04-04 04:00,4,26.25,26.35,26.2,26.2,556
20160601|2016-04-04 04:30,4,26.2,26.2,26.15,26.15,166
20160601|2016-04-04 05:00,4,26.2,26.25,26.2,26.25,133
20160601|2016-04-04 05:30,4,26.25,26.3,26.25,26.25,348
20160601|2016-04-04 06:00,4,26.25,26.25,26.2,26.2,94
20160601|2016-04-04 06:30,4,26.25,26.3,26.25,26.3,10
20160601|2016-04-04 07:00,4,26.35,26.35,26.35,26.35,13
20160601|2016-04-04 07:30,4,26.45,26.5,26.45,26.45,169
20160601|2016-04-04 08:30,4,26.5,26.5,26.5,26.5,35
20160601|2016-04-04 09:00,4,26.45,26.45,26.4,26.4,10
20160601|2016-04-04 09:30,4,26.5,26.55,26.5,26.55,15
20160601|2016-04-04 10:00,4,26.4,26.45,26.35,26.45,245
20160601|2016-04-04 10:30,4,26.45,26.45,26.45,26.45,260
20160601|2016-04-04 11:00,4,26.35,26.35,26.35,26.35,6
20160601|2016-04-04 11:30,4,26.35,26.35,26.35,26.35,7
20160601|2016-04-04 12:30,4,26.45,26.45,26.45,26.45,5
20160601|2016-04-04 14:00,4,26.65,26.65,26.65,26.65,10
20160601|2016-04-04 14:30,4,26.6,26.7,26.55,26.6,64
20160601|2016-04-05 02:00,5,26.9,27.05,26.9,27.05,253
20160601|2016-04-05 02:30,5,27,27.1,27,27.1,605
20160601|2016-04-05 03:00,5,27.1,27.1,27.1,27.1,17
20160601|2016-04-05 03:30,5,27.1,27.2,27.1,27.2,127
20160601|2016-04-05 04:00,5,27.15,27.25,27.15,27.2,108
20160601|2016-04-05 04:30,5,27.25,27.25,27.25,27.25,5
20160601|2016-04-05 06:30,5,27.15,27.15,27.15,27.15,27
20160601|2016-04-05 07:30,5,27.25,27.25,27.25,27.25,74
20160601|2016-04-05 08:00,5,27.25,27.35,27.25,27.3,982
20160601|2016-04-05 08:30,5,27.3,27.35,27.25,27.3,229
20160601|2016-04-05 09:00,5,27.2,27.2,27.15,27.15,37
20160601|2016-04-05 09:30,5,27.15,27.35,27.15,27.35,26
20160601|2016-04-05 10:00,5,27.4,27.4,27.2,27.4,1135
20160601|2016-04-05 10:30,5,27.4,27.4,27.3,27.35,585
20160601|2016-04-05 11:00,5,27.3,27.35,27.3,27.35,23
20160601|2016-04-05 11:30,5,27.3,27.45,27.3,27.45,27
20160601|2016-04-05 14:00,5,27.15,27.15,27.15,27.15,5
20160601|2016-04-05 14:30,5,27.3,27.45,27.3,27.45,13
20160601|2016-04-06 02:00,6,27.35,27.35,27.2,27.25,58
20160601|2016-04-06 02:30,6,27.15,27.25,27.15,27.25,15
20160601|2016-04-06 03:00,6,27.3,27.4,27.3,27.4,60
20160601|2016-04-06 03:30,6,27.35,27.35,27.2,27.2,98
20160601|2016-04-06 04:00,6,27.15,27.15,27.05,27.05,26
20160601|2016-04-06 04:30,6,27.1,27.2,27.1,27.2,49
20160601|2016-04-06 05:00,6,27.2,27.25,27.2,27.25,24
20160601|2016-04-06 05:30,6,27.3,27.3,27.3,27.3,3
20160601|2016-04-06 06:00,6,27.3,27.3,27.25,27.25,47
20160601|2016-04-06 06:30,6,27.25,27.25,27.2,27.2,20
20160601|2016-04-06 07:00,6,27.15,27.2,27.15,27.2,45
20160601|2016-04-06 07:30,6,27.25,27.3,27.25,27.3,55
20160601|2016-04-06 08:00,6,27.3,27.4,27.3,27.4,15
20160601|2016-04-06 08:30,6,27.3,27.35,27.3,27.3,87
20160601|2016-04-06 09:00,6,27.3,27.45,27.3,27.45,1209
20160601|2016-04-06 09:30,6,27.35,27.35,27.25,27.25,73
20160601|2016-04-06 10:00,6,27.15,27.15,27.1,27.15,493
20160601|2016-04-06 10:30,6,27.05,27.15,27.05,27.1,85
20160601|2016-04-06 11:00,6,27.15,27.15,27.15,27.15,20
20160601|2016-04-06 11:30,6,27.15,27.15,27.1,27.1,25
20160601|2016-04-06 12:00,6,27.05,27.05,27.05,27.05,21
20160601|2016-04-06 13:00,6,27.15,27.2,27.15,27.15,44
20160601|2016-04-06 13:30,6,27.2,27.2,27.2,27.2,11
20160601|2016-04-06 14:00,6,27,27,27,27,46
20160601|2016-04-06 14:30,6,27,27,26.95,26.95,15
20160601|2016-04-07 02:00,7,27,27,26.8,26.8,80
20160601|2016-04-07 02:30,7,26.85,26.95,26.85,26.95,27
20160601|2016-04-07 03:00,7,26.9,26.9,26.9,26.9,5
20160601|2016-04-07 03:30,7,26.9,26.95,26.85,26.95,12
20160601|2016-04-07 04:00,7,27,27.1,27,27.1,171
20160601|2016-04-07 04:30,7,27.15,27.25,27.15,27.2,171
20160601|2016-04-07 05:00,7,27.2,27.2,27.2,27.2,5
20160601|2016-04-07 05:30,7,27.15,27.15,27.15,27.15,10
20160601|2016-04-07 06:30,7,27.2,27.25,27.2,27.25,19
20160601|2016-04-07 07:00,7,27.1,27.2,27.1,27.2,22
20160601|2016-04-07 07:30,7,27.3,27.3,27.2,27.2,63
20160601|2016-04-07 08:00,7,27.2,27.3,27.15,27.3,65
20160601|2016-04-07 08:30,7,27.3,27.3,27.2,27.2,247
20160601|2016-04-07 09:00,7,27.15,27.4,27.15,27.4,37
20160601|2016-04-07 09:30,7,27.45,27.45,27.35,27.35,29
20160601|2016-04-07 10:00,7,27.5,27.55,27.35,27.4,136
20160601|2016-04-07 10:30,7,27.45,27.45,27.4,27.45,97
20160601|2016-04-07 11:00,7,27.45,27.55,27.4,27.55,78
20160601|2016-04-07 11:30,7,27.55,27.55,27.55,27.55,12
20160601|2016-04-07 12:00,7,27.45,27.45,27.45,27.45,1
20160601|2016-04-07 12:30,7,27.55,27.7,27.55,27.7,19
20160601|2016-04-07 13:00,7,27.75,27.9,27.7,27.9,46
20160601|2016-04-07 13:30,7,27.85,28,27.85,28,49
20160601|2016-04-07 14:00,7,28.1,28.2,27.9,27.9,19
20160601|2016-04-07 14:30,7,27.8,27.95,27.8,27.95,2
20160601|2016-04-08 02:00,8,27.25,27.25,27.25,27.25,20
20160601|2016-04-08 02:30,8,27.3,27.3,27.15,27.2,61
20160601|2016-04-08 03:00,8,27.2,27.2,27.2,27.2,8
20160601|2016-04-08 04:00,8,27.25,27.35,27.25,27.35,57
20160601|2016-04-08 04:30,8,27.3,27.3,27.3,27.3,53
20160601|2016-04-08 05:00,8,27.3,27.3,27.3,27.3,32
20160601|2016-04-08 05:30,8,27.25,27.35,27.25,27.35,21
20160601|2016-04-08 06:00,8,27.3,27.3,27.3,27.3,15
20160601|2016-04-08 06:30,8,27.3,27.3,27.25,27.25,43
20160601|2016-04-08 07:00,8,27.3,27.3,27.3,27.3,13
20160601|2016-04-08 07:30,8,27.2,27.2,27.2,27.2,73
20160601|2016-04-08 08:00,8,27.25,27.25,27.25,27.25,25
20160601|2016-04-08 08:30,8,27.3,27.3,27.2,27.2,241
20160601|2016-04-08 09:00,8,27.15,27.15,27.05,27.15,93
20160601|2016-04-08 09:30,8,27.15,27.2,27.15,27.2,23
20160601|2016-04-08 10:00,8,27.25,27.25,27.25,27.25,67
20160601|2016-04-08 10:30,8,27.5,27.5,27.5,27.5,10
20160601|2016-04-08 11:00,8,27.5,27.5,27.5,27.5,1
20160601|2016-04-08 11:30,8,27.45,27.45,27.4,27.4,13
20160601|2016-04-08 12:00,8,27.45,27.45,27.45,27.45,25
20160601|2016-04-08 12:30,8,27.4,27.45,27.35,27.35,76
20160601|2016-04-08 13:00,8,27.2,27.2,27.15,27.15,6
20160601|2016-04-08 13:30,8,27.15,27.2,27.15,27.2,25
20160601|2016-04-08 14:00,8,27.45,27.55,27.45,27.55,21
20160601|2016-04-08 14:30,8,27.6,27.6,27.5,27.5,23
20160601|2016-04-11 02:00,11,27.65,27.7,27.6,27.6,34
20160601|2016-04-11 02:30,11,27.6,27.6,26.95,27,149
20160601|2016-04-11 03:00,11,27,27.2,27,27.15,132
20160601|2016-04-11 03:30,11,27.1,27.1,27.05,27.05,55
20160601|2016-04-11 04:00,11,27.05,27.1,27.05,27.05,66
20160601|2016-04-11 04:30,11,27.05,27.05,27.05,27.05,20
20160601|2016-04-11 05:30,11,27.1,27.1,27.05,27.05,2
20160601|2016-04-11 06:00,11,27.05,27.15,27.05,27.15,633
20160601|2016-04-11 06:30,11,27.1,27.1,27.05,27.1,110
20160601|2016-04-11 07:00,11,27.05,27.15,27.05,27.15,21
20160601|2016-04-11 07:30,11,27.15,27.2,27.15,27.2,499
20160601|2016-04-11 08:00,11,27.15,27.35,27.15,27.35,1279
20160601|2016-04-11 08:30,11,27.35,27.45,27.35,27.4,627
20160601|2016-04-11 09:00,11,27.4,27.5,27.4,27.5,2268
20160601|2016-04-11 09:30,11,27.5,27.75,27.5,27.7,239
20160601|2016-04-11 10:00,11,27.75,27.75,27.7,27.75,1389
20160601|2016-04-11 10:30,11,27.7,27.85,27.7,27.8,296
20160601|2016-04-11 11:00,11,27.75,27.75,27.65,27.65,62
20160601|2016-04-11 11:30,11,27.7,27.7,27.6,27.65,155
20160601|2016-04-11 12:00,11,27.55,27.6,27.55,27.6,8
20160601|2016-04-11 12:30,11,27.65,27.65,27.65,27.65,7
20160601|2016-04-11 13:00,11,27.7,27.7,27.7,27.7,36
20160601|2016-04-11 13:30,11,27.7,27.7,27.65,27.65,18
20160601|2016-04-11 14:00,11,27.7,27.8,27.6,27.8,20
20160601|2016-04-11 14:30,11,27.8,27.95,27.8,27.95,42
20160601|2016-04-12 02:00,12,27.8,27.85,27.75,27.85,248
20160601|2016-04-12 02:30,12,27.95,28,27.9,28,208
20160601|2016-04-12 03:00,12,28,28.15,28,28.15,424
20160601|2016-04-12 03:30,12,28.15,28.15,28,28,70
20160601|2016-04-12 04:00,12,27.95,27.95,27.9,27.9,70
20160601|2016-04-12 04:30,12,27.9,27.9,27.75,27.75,504
20160601|2016-04-12 05:00,12,27.8,27.85,27.8,27.8,442
20160601|2016-04-12 05:30,12,27.85,27.85,27.8,27.8,68
20160601|2016-04-12 06:00,12,27.8,27.85,27.8,27.85,117
20160601|2016-04-12 06:30,12,27.9,27.9,27.9,27.9,19
20160601|2016-04-12 07:00,12,27.9,27.95,27.9,27.95,46
20160601|2016-04-12 07:30,12,28,28,27.9,27.95,30
20160601|2016-04-12 08:00,12,28.05,28.05,27.95,27.95,223
20160601|2016-04-12 08:30,12,27.9,27.95,27.85,27.85,154
20160601|2016-04-12 09:00,12,27.95,28.2,27.95,28.15,312
20160601|2016-04-12 09:30,12,28.1,28.15,27.9,27.9,443
20160601|2016-04-12 10:00,12,27.9,28.05,27.8,28.05,3946
20160601|2016-04-12 10:30,12,28,28.05,27.9,28.05,613
20160601|2016-04-12 11:00,12,28.05,28.1,27.9,27.9,621
20160601|2016-04-12 11:30,12,27.9,28,27.9,27.95,363
20160601|2016-04-12 12:00,12,27.95,28,27.95,28,46
20160601|2016-04-12 12:30,12,27.9,28,27.9,27.95,17
20160601|2016-04-12 13:00,12,27.9,27.9,27.9,27.9,278
20160601|2016-04-12 13:30,12,27.85,27.85,27.85,27.85,29
20160601|2016-04-12 14:00,12,27.8,27.85,27.75,27.85,36
20160601|2016-04-12 14:30,12,27.9,27.9,27.9,27.9,7
20160601|2016-04-13 02:00,13,27.55,27.55,27.4,27.45,354
20160601|2016-04-13 02:30,13,27.5,27.5,27.5,27.5,345
20160601|2016-04-13 03:00,13,27.5,27.55,27.4,27.55,805
20160601|2016-04-13 03:30,13,27.5,27.5,27.5,27.5,375
20160601|2016-04-13 04:00,13,27.5,27.55,27.45,27.55,308
20160601|2016-04-13 04:30,13,27.55,27.65,27.55,27.65,180
20160601|2016-04-13 05:00,13,27.6,27.65,27.6,27.65,61
20160601|2016-04-13 05:30,13,27.6,27.65,27.6,27.6,73
20160601|2016-04-13 06:00,13,27.6,27.6,27.6,27.6,20
20160601|2016-04-13 06:30,13,27.65,27.65,27.65,27.65,110
20160601|2016-04-13 07:30,13,27.65,27.7,27.65,27.7,205
20160601|2016-04-13 08:00,13,27.7,27.75,27.7,27.7,226
20160601|2016-04-13 08:30,13,27.65,27.7,27.65,27.65,118
20160601|2016-04-13 09:00,13,27.65,27.7,27.65,27.7,95
20160601|2016-04-13 09:30,13,27.7,27.75,27.7,27.7,327
20160601|2016-04-13 10:00,13,27.7,27.7,27.45,27.45,252
20160601|2016-04-13 10:30,13,27.45,27.45,27.35,27.4,334
20160601|2016-04-13 11:00,13,27.4,27.5,27.4,27.5,42
20160601|2016-04-13 11:30,13,27.45,27.45,27.45,27.45,2
20160601|2016-04-13 12:00,13,27.5,27.5,27.5,27.5,17
20160601|2016-04-13 12:30,13,27.4,27.4,27.4,27.4,8
20160601|2016-04-13 13:30,13,27.4,27.4,27.4,27.4,9
20160601|2016-04-13 14:00,13,27.3,27.3,27.3,27.3,24
20160601|2016-04-13 14:30,13,27.25,27.3,27.25,27.3,4
20160601|2016-04-14 02:00,14,27.5,27.5,27.5,27.5,5
20160601|2016-04-14 02:30,14,27.4,27.45,27.4,27.45,385
20160601|2016-04-14 03:00,14,27.55,27.55,27.4,27.45,72
20160601|2016-04-14 03:30,14,27.45,27.45,27.45,27.45,4
20160601|2016-04-14 04:00,14,27.5,27.5,27.5,27.5,73
20160601|2016-04-14 04:30,14,27.4,27.4,27.4,27.4,79
20160601|2016-04-14 05:00,14,27.4,27.4,27.35,27.35,5
20160601|2016-04-14 06:00,14,27.45,27.55,27.45,27.55,22
20160601|2016-04-14 06:30,14,27.45,27.45,27.45,27.45,88
20160601|2016-04-14 07:00,14,27.45,27.5,27.45,27.5,47
20160601|2016-04-14 07:30,14,27.5,27.5,27.45,27.45,575
20160601|2016-04-14 08:00,14,27.5,27.5,27.45,27.5,443
20160601|2016-04-14 08:30,14,27.5,27.6,27.5,27.6,196
20160601|2016-04-14 09:00,14,27.6,27.7,27.6,27.65,695
20160601|2016-04-14 09:30,14,27.6,27.6,27.5,27.55,524
20160601|2016-04-14 10:00,14,27.55,27.7,27.5,27.5,1108
20160601|2016-04-14 10:30,14,27.5,27.5,27.5,27.5,59
20160601|2016-04-14 11:00,14,27.5,27.5,27.45,27.5,26
20160601|2016-04-14 11:30,14,27.55,27.55,27.45,27.5,16
20160601|2016-04-14 12:00,14,27.45,27.45,27.45,27.45,4
20160601|2016-04-14 12:30,14,27.7,27.7,27.7,27.7,165
20160601|2016-04-14 13:00,14,27.75,27.75,27.55,27.55,67
20160601|2016-04-15 02:00,15,27.6,27.65,27.5,27.6,128
20160601|2016-04-15 02:30,15,27.7,27.7,27.6,27.65,40
20160601|2016-04-15 03:00,15,27.65,27.7,27.65,27.7,51
20160601|2016-04-15 03:30,15,27.75,27.75,27.75,27.75,50
20160601|2016-04-15 04:00,15,27.6,27.6,27.6,27.6,5
20160601|2016-04-15 04:30,15,27.65,27.65,27.6,27.6,372
20160601|2016-04-15 05:00,15,27.6,27.65,27.6,27.65,213
20160601|2016-04-15 05:30,15,27.65,27.65,27.65,27.65,209
20160601|2016-04-15 06:00,15,27.65,27.7,27.65,27.7,9
20160601|2016-04-15 06:30,15,27.65,27.8,27.65,27.8,331
20160601|2016-04-15 07:00,15,27.75,27.75,27.75,27.75,21
20160601|2016-04-15 07:30,15,27.75,27.75,27.7,27.7,140
20160601|2016-04-15 08:00,15,27.75,27.75,27.75,27.75,172
20160601|2016-04-15 08:30,15,27.75,27.8,27.65,27.75,603
20160601|2016-04-15 09:00,15,27.8,27.9,27.75,27.8,530
20160601|2016-04-15 09:30,15,27.8,27.8,27.75,27.75,692
20160601|2016-04-15 10:00,15,27.8,27.9,27.75,27.75,944
20160601|2016-04-15 10:30,15,27.85,27.85,27.8,27.85,629
20160601|2016-04-15 11:00,15,27.85,27.9,27.85,27.85,54
20160601|2016-04-15 11:30,15,27.9,27.9,27.9,27.9,255
20160601|2016-04-15 12:00,15,27.95,28,27.9,28,55
20160601|2016-04-15 12:30,15,28,28,28,28,36
20160601|2016-04-15 13:00,15,28,28,27.95,27.95,12
20160601|2016-04-15 13:30,15,27.95,28,27.95,27.95,30
20160601|2016-04-15 14:00,15,27.9,27.9,27.8,27.85,27
20160601|2016-04-15 14:30,15,27.8,27.8,27.75,27.75,3
20160601|2016-04-18 02:00,18,28.1,28.15,28,28.1,163
20160601|2016-04-18 02:30,18,28.05,28.6,28.05,28.45,1164
20160601|2016-04-18 03:00,18,28.45,28.55,28.4,28.5,418
20160601|2016-04-18 03:30,18,28.55,28.6,28.45,28.5,662
20160601|2016-04-18 04:00,18,28.45,28.75,28.45,28.75,507
20160601|2016-04-18 04:30,18,28.7,28.7,28.65,28.65,586
20160601|2016-04-18 05:00,18,28.7,28.7,28.65,28.65,83
20160601|2016-04-18 05:30,18,28.65,28.75,28.65,28.7,47
20160601|2016-04-18 06:00,18,28.7,28.7,28.65,28.7,150
20160601|2016-04-18 06:30,18,28.65,28.7,28.65,28.7,181
20160601|2016-04-18 07:00,18,28.7,28.7,28.65,28.65,330
20160601|2016-04-18 07:30,18,28.6,28.65,28.6,28.65,341
20160601|2016-04-18 08:00,18,28.65,28.65,28.6,28.6,375
20160601|2016-04-18 08:30,18,28.6,28.6,28.3,28.4,352
20160601|2016-04-18 09:00,18,28.35,28.35,28.15,28.15,390
20160601|2016-04-18 09:30,18,28.1,28.2,28,28.1,487
20160601|2016-04-18 10:00,18,28.1,28.15,28,28.1,1180
20160601|2016-04-18 10:30,18,28.05,28.15,28,28.1,374
20160601|2016-04-18 11:00,18,28.05,28.05,28.05,28.05,26
20160601|2016-04-18 11:30,18,28.05,28.1,28,28.1,95
20160601|2016-04-18 12:00,18,28,28.15,28,28.1,49
20160601|2016-04-18 12:30,18,28.05,28.05,28,28,12
20160601|2016-04-18 13:00,18,27.95,27.95,27.9,27.9,27
20160601|2016-04-18 13:30,18,27.8,27.8,27.7,27.7,19
20160601|2016-04-18 14:00,18,27.7,27.7,27.6,27.6,8
20160601|2016-04-18 14:30,18,27.6,27.6,27.55,27.55,21
20160601|2016-04-19 02:00,19,27.6,28.2,27.6,27.95,556
20160601|2016-04-19 02:30,19,27.95,27.95,27.75,27.75,624
20160601|2016-04-19 03:00,19,27.75,27.8,27.7,27.8,484
20160601|2016-04-19 03:30,19,27.75,27.75,27.6,27.65,404
20160601|2016-04-19 04:00,19,27.65,27.7,27.6,27.65,487
20160601|2016-04-19 04:30,19,27.65,27.65,27.45,27.6,921
20160601|2016-04-19 05:00,19,27.6,27.6,27.55,27.55,124
20160601|2016-04-19 05:30,19,27.5,27.6,27.45,27.45,51
20160601|2016-04-19 06:00,19,27.5,27.5,27.35,27.45,241
20160601|2016-04-19 06:30,19,27.4,27.5,27.4,27.5,50
20160601|2016-04-19 07:00,19,27.45,27.5,27.45,27.5,18
20160601|2016-04-19 07:30,19,27.5,27.5,27.35,27.35,514
20160601|2016-04-19 08:00,19,27.35,27.35,27.25,27.35,1311
20160601|2016-04-19 08:30,19,27.35,27.35,27.3,27.3,69
20160601|2016-04-19 09:00,19,27.25,27.3,27.2,27.3,283
20160601|2016-04-19 09:30,19,27.3,27.4,27.15,27.15,297
20160601|2016-04-19 10:00,19,27.2,27.25,27.1,27.1,872
20160601|2016-04-19 10:30,19,27.1,27.3,27.1,27.3,92
20160601|2016-04-19 11:00,19,27.4,27.45,27.4,27.45,7
20160601|2016-04-19 11:30,19,27.5,27.6,27.4,27.5,103
20160601|2016-04-19 12:00,19,27.5,27.55,27.5,27.55,81
20160601|2016-04-19 12:30,19,27.5,27.5,27.5,27.5,5
20160601|2016-04-19 13:00,19,27.45,27.5,27.45,27.5,14
20160601|2016-04-19 13:30,19,27.6,27.6,27.6,27.6,12
20160601|2016-04-19 14:00,19,27.65,27.7,27.5,27.5,57
20160601|2016-04-19 14:30,19,27.45,27.45,27.4,27.4,9
20160601|2016-04-20 02:00,20,27.65,27.8,27.45,27.45,231
20160601|2016-04-20 02:30,20,27.4,27.45,27.3,27.3,1106
20160601|2016-04-20 03:00,20,27.25,27.25,27.05,27.25,657
20160601|2016-04-20 03:30,20,27.25,27.3,27.2,27.3,162
20160601|2016-04-20 04:00,20,27.3,27.3,27.25,27.25,84
20160601|2016-04-20 04:30,20,27.25,27.25,27.2,27.2,43
20160601|2016-04-20 05:00,20,27.2,27.2,27.15,27.15,59
20160601|2016-04-20 05:30,20,27.2,27.2,27.1,27.15,195
20160601|2016-04-20 06:00,20,27.15,27.15,27.15,27.15,145
20160601|2016-04-20 06:30,20,27.15,27.15,27.1,27.15,283
20160601|2016-04-20 07:00,20,27.15,27.15,27.15,27.15,344
20160601|2016-04-20 07:30,20,27.15,27.2,27.15,27.2,953
20160601|2016-04-20 08:00,20,27.2,27.2,27.1,27.15,444
20160601|2016-04-20 08:30,20,27.15,27.2,27.1,27.15,220
20160601|2016-04-20 09:00,20,27.15,27.15,27.1,27.15,218
20160601|2016-04-20 09:30,20,27.1,27.25,27,27.05,880
20160601|2016-04-20 10:00,20,27.05,27.15,26.85,27,1682
20160601|2016-04-20 10:30,20,27,27,26.95,26.95,178
20160601|2016-04-20 11:00,20,26.95,27,26.95,27,24
20160601|2016-04-20 11:30,20,26.95,26.95,26.95,26.95,9
20160601|2016-04-20 12:00,20,26.95,26.95,26.95,26.95,3
20160601|2016-04-20 12:30,20,26.95,27,26.95,27,16
20160601|2016-04-20 13:00,20,27.05,27.05,27,27,47
20160601|2016-04-20 13:30,20,27,27,27,27,7
20160601|2016-04-20 14:00,20,27.05,27.05,27.05,27.05,16
20160601|2016-04-20 14:30,20,27.1,27.2,27.05,27.2,77
20160601|2016-04-21 02:00,21,26.9,27.2,26.9,27,173
20160601|2016-04-21 02:30,21,27,27,26.75,26.95,413
20160601|2016-04-21 03:00,21,26.9,26.95,26.85,26.95,292
20160601|2016-04-21 03:30,21,26.95,26.95,26.85,26.85,227
20160601|2016-04-21 04:00,21,26.85,27,26.85,27,419
20160601|2016-04-21 04:30,21,27.05,27.1,27.05,27.1,73
20160601|2016-04-21 05:00,21,27.1,27.35,27.1,27.3,329
20160601|2016-04-21 05:30,21,27.3,27.3,27.2,27.2,141
20160601|2016-04-21 06:00,21,27.15,27.2,27.15,27.2,44
20160601|2016-04-21 06:30,21,27.15,27.2,27.05,27.15,224
20160601|2016-04-21 07:00,21,27.15,27.15,27.05,27.1,159
20160601|2016-04-21 07:30,21,27.1,27.15,26.9,26.95,336
20160601|2016-04-21 08:00,21,27.05,27.1,26.95,27,786
20160601|2016-04-21 08:30,21,27,27.25,26.95,27.1,712
20160601|2016-04-21 09:00,21,27.15,27.15,26.95,27,391
20160601|2016-04-21 09:30,21,26.95,27,26.85,26.9,214
20160601|2016-04-21 10:00,21,26.9,27.1,26.9,26.95,1257
20160601|2016-04-21 10:30,21,27,27.2,27,27.1,363
20160601|2016-04-21 11:30,21,27.2,27.25,27.2,27.25,13
20160601|2016-04-21 12:30,21,27.15,27.15,27.1,27.1,58
20160601|2016-04-21 13:00,21,27.1,27.1,27.1,27.1,10
20160601|2016-04-21 13:30,21,27.2,27.25,27.2,27.25,23
20160601|2016-04-21 14:00,21,27.2,27.2,27.2,27.2,6
20160601|2016-04-22 02:00,22,27.15,27.25,27.1,27.2,120
20160601|2016-04-22 02:30,22,27.1,27.1,27,27.1,136
20160601|2016-04-22 03:00,22,27.1,27.1,27,27.05,62
20160601|2016-04-22 03:30,22,27.05,27.25,27.05,27.25,76
20160601|2016-04-22 04:00,22,27.35,27.35,27.2,27.2,49
20160601|2016-04-22 04:30,22,27.25,27.25,27.25,27.25,6
20160601|2016-04-22 05:00,22,27.15,27.15,27,27,20
20160601|2016-04-22 05:30,22,27,27.1,27,27.1,83
20160601|2016-04-22 06:00,22,27.05,27.05,27.05,27.05,13
20160601|2016-04-22 06:30,22,27.1,27.15,27.1,27.1,138
20160601|2016-04-22 07:00,22,27.05,27.2,27.05,27.2,122
20160601|2016-04-22 07:30,22,27.1,27.2,27.1,27.15,118
20160601|2016-04-22 08:00,22,27.2,27.2,27.15,27.2,266
20160601|2016-04-22 08:30,22,27.2,27.2,27.05,27.1,397
20160601|2016-04-22 09:00,22,27,27.25,27,27.15,371
20160601|2016-04-22 09:30,22,27.1,27.35,27.1,27.3,287
20160601|2016-04-22 10:00,22,27.3,27.3,27.2,27.25,190
20160601|2016-04-22 10:30,22,27.2,27.2,27.15,27.15,37
20160601|2016-04-22 11:00,22,27.2,27.25,27.2,27.25,2
20160601|2016-04-22 11:30,22,27.25,27.3,27.25,27.3,12
20160601|2016-04-22 12:00,22,27.3,27.35,27.3,27.35,16
20160601|2016-04-22 12:30,22,27.2,27.2,27.1,27.2,138
20160601|2016-04-22 13:00,22,27.25,27.25,27.2,27.2,78
20160601|2016-04-22 13:30,22,27.2,27.2,27.2,27.2,11
20160601|2016-04-22 14:00,22,27.15,27.15,27.15,27.15,2
20160601|2016-04-22 14:30,22,27.15,27.2,27.15,27.2,52
20160601|2016-04-25 02:00,25,27.15,27.45,27.05,27.45,155
20160601|2016-04-25 02:30,25,27.45,27.55,27.45,27.5,271
20160601|2016-04-25 03:00,25,27.55,27.6,27.45,27.55,113
20160601|2016-04-25 03:30,25,27.65,27.65,27.55,27.55,73
20160601|2016-04-25 04:00,25,27.6,27.6,27.5,27.5,207
20160601|2016-04-25 04:30,25,27.45,27.55,27.4,27.4,151
20160601|2016-04-25 05:00,25,27.4,27.4,27.35,27.35,98
20160601|2016-04-25 05:30,25,27.3,27.35,27.3,27.35,101
20160601|2016-04-25 06:00,25,27.35,27.4,27.3,27.3,38
20160601|2016-04-25 06:30,25,27.45,27.45,27.4,27.4,12
20160601|2016-04-25 07:00,25,27.4,27.5,27.4,27.45,45
20160601|2016-04-25 07:30,25,27.45,27.45,27.35,27.4,122
20160601|2016-04-25 08:00,25,27.4,27.55,27.4,27.5,185
20160601|2016-04-25 08:30,25,27.5,27.55,27.45,27.5,111
20160601|2016-04-25 09:00,25,27.5,27.65,27.5,27.6,135
20160601|2016-04-25 09:30,25,27.6,27.65,27.55,27.6,330
20160601|2016-04-25 10:00,25,27.6,27.6,27.4,27.4,1089
20160601|2016-04-25 10:30,25,27.45,27.55,27.45,27.5,59
20160601|2016-04-25 11:00,25,27.5,27.5,27.5,27.5,7
20160601|2016-04-25 11:30,25,27.5,27.55,27.5,27.55,18
20160601|2016-04-25 12:00,25,27.45,27.45,27.45,27.45,14
20160601|2016-04-25 12:30,25,27.45,27.45,27.45,27.45,36
20160601|2016-04-25 13:00,25,27.45,27.45,27.45,27.45,9
20160601|2016-04-25 13:30,25,27.55,27.65,27.5,27.55,101
20160601|2016-04-25 14:00,25,27.55,27.55,27.55,27.55,2
20160601|2016-04-25 14:30,25,27.55,27.55,27.55,27.55,8
20160601|2016-04-26 02:00,26,27.15,27.3,27.15,27.25,84
20160601|2016-04-26 02:30,26,27.15,27.15,26.8,26.8,554
20160601|2016-04-26 03:00,26,26.8,26.85,26.75,26.85,727
20160601|2016-04-26 03:30,26,26.9,26.95,26.9,26.95,33
20160601|2016-04-26 04:00,26,27,27,26.9,26.9,271
20160601|2016-04-26 04:30,26,26.9,26.95,26.85,26.95,222
20160601|2016-04-26 05:00,26,27,27.05,27,27,77
20160601|2016-04-26 05:30,26,27,27,26.9,26.9,575
20160601|2016-04-26 06:00,26,26.9,26.9,26.85,26.9,35
20160601|2016-04-26 06:30,26,26.9,26.95,26.8,26.85,355
20160601|2016-04-26 07:00,26,26.8,26.8,26.75,26.75,21
20160601|2016-04-26 07:30,26,26.8,26.95,26.8,26.85,422
20160601|2016-04-26 08:00,26,26.85,27,26.85,26.9,847
20160601|2016-04-26 08:30,26,26.85,26.95,26.75,26.75,577
20160601|2016-04-26 09:00,26,26.75,27,26.75,27,246
20160601|2016-04-26 09:30,26,26.95,26.95,26.7,26.75,1785
20160601|2016-04-26 10:00,26,26.75,26.75,26.5,26.65,1455
20160601|2016-04-26 10:30,26,26.55,26.6,26.45,26.6,1607
20160601|2016-04-26 11:00,26,26.55,26.75,26.55,26.65,285
20160601|2016-04-26 11:30,26,26.65,26.75,26.65,26.7,386
20160601|2016-04-26 12:00,26,26.7,26.75,26.7,26.75,87
20160601|2016-04-26 12:30,26,26.75,26.8,26.75,26.75,61
20160601|2016-04-26 13:00,26,26.7,26.75,26.7,26.75,2
20160601|2016-04-26 13:30,26,26.8,26.85,26.7,26.7,90
20160601|2016-04-26 14:00,26,26.85,26.85,26.8,26.8,11
20160601|2016-04-26 14:30,26,26.7,26.85,26.7,26.85,7
20160601|2016-04-27 02:00,27,26.6,26.65,26.55,26.65,182
20160601|2016-04-27 02:30,27,26.7,26.7,26.6,26.6,380
20160601|2016-04-27 03:00,27,26.6,26.75,26.6,26.75,75
20160601|2016-04-27 03:30,27,26.7,26.7,26.55,26.6,172
20160601|2016-04-27 04:00,27,26.6,26.65,26.6,26.65,319
20160601|2016-04-27 04:30,27,26.65,26.7,26.6,26.65,156
20160601|2016-04-27 05:00,27,26.7,26.7,26.6,26.6,203
20160601|2016-04-27 05:30,27,26.6,26.6,26.6,26.6,126
20160601|2016-04-27 06:00,27,26.65,26.65,26.6,26.6,11
20160601|2016-04-27 06:30,27,26.6,26.65,26.55,26.55,55
20160601|2016-04-27 07:00,27,26.55,26.55,26.5,26.5,85
20160601|2016-04-27 07:30,27,26.5,26.55,26.5,26.5,60
20160601|2016-04-27 08:00,27,26.55,26.55,26.5,26.55,244
20160601|2016-04-27 08:30,27,26.55,26.55,26.45,26.55,496
20160601|2016-04-27 09:00,27,26.5,26.55,26.45,26.55,50
20160601|2016-04-27 09:30,27,26.6,26.65,26.55,26.55,96
20160601|2016-04-27 10:00,27,26.55,26.6,26.45,26.5,304
20160601|2016-04-27 10:30,27,26.5,26.55,26.5,26.55,181
20160601|2016-04-27 11:00,27,26.5,26.5,26.5,26.5,6
20160601|2016-04-27 12:00,27,26.55,26.55,26.55,26.55,1
20160601|2016-04-27 12:30,27,26.55,26.55,26.55,26.55,7
20160601|2016-04-27 13:00,27,26.5,26.5,26.4,26.4,75
20160601|2016-04-27 14:00,27,26.2,26.2,26.2,26.2,42
20160601|2016-04-27 14:30,27,26.15,26.2,26.15,26.2,49
20160601|2016-04-28 02:00,28,26.8,26.9,26.5,26.55,196
20160601|2016-04-28 02:30,28,26.55,26.65,26.5,26.65,94
20160601|2016-04-28 03:00,28,26.75,27,26.75,27,293
20160601|2016-04-28 03:30,28,26.95,27.15,26.9,27.1,222
20160601|2016-04-28 04:00,28,27,27.05,26.95,26.95,137
20160601|2016-04-28 04:30,28,26.95,26.95,26.9,26.95,30
20160601|2016-04-28 05:00,28,26.9,26.9,26.85,26.85,5
20160601|2016-04-28 05:30,28,26.85,26.9,26.85,26.9,19
20160601|2016-04-28 06:00,28,26.9,27.05,26.9,27.05,122
20160601|2016-04-28 06:30,28,26.95,26.95,26.9,26.9,3
20160601|2016-04-28 07:00,28,26.9,26.95,26.85,26.85,105
20160601|2016-04-28 07:30,28,26.9,26.9,26.8,26.8,32
20160601|2016-04-28 08:00,28,26.8,26.85,26.75,26.75,126
20160601|2016-04-28 08:30,28,26.75,26.75,26.55,26.55,293
20160601|2016-04-28 09:00,28,26.55,26.55,26.4,26.45,312
20160601|2016-04-28 09:30,28,26.45,26.5,26.35,26.35,106
20160601|2016-04-28 10:00,28,26.35,26.35,26.05,26.1,1035
20160601|2016-04-28 10:30,28,26.1,26.15,26.05,26.05,94
20160601|2016-04-28 11:00,28,26.1,26.1,26.1,26.1,17
20160601|2016-04-28 11:30,28,26.1,26.1,26.05,26.05,273
20160601|2016-04-28 12:00,28,26,26.15,26,26.15,310
20160601|2016-04-28 12:30,28,26.1,26.1,26.05,26.05,117
20160601|2016-04-28 13:00,28,26,26,26,26,3
20160601|2016-04-28 13:30,28,26.15,26.25,26.15,26.25,57
20160601|2016-04-28 14:00,28,26.4,26.75,26.4,26.75,319
20160601|2016-04-28 14:30,28,26.8,26.95,26.8,26.95,29
20160601|2016-04-29 02:00,29,26.55,26.9,26.45,26.9,232
20160601|2016-04-29 02:30,29,26.95,26.95,26.75,26.8,402
20160601|2016-04-29 03:00,29,26.8,26.8,26.75,26.8,75
20160601|2016-04-29 03:30,29,26.75,26.9,26.75,26.9,131
20160601|2016-04-29 04:00,29,26.9,26.9,26.8,26.85,974
20160601|2016-04-29 04:30,29,26.85,26.85,26.8,26.85,39
20160601|2016-04-29 05:00,29,26.85,27,26.85,27,185
20160601|2016-04-29 05:30,29,27.05,27.1,26.95,26.95,288
20160601|2016-04-29 06:00,29,27,27.05,26.9,26.95,34
20160601|2016-04-29 06:30,29,27,27,27,27,1
20160601|2016-04-29 07:00,29,27,27,26.85,26.95,47
20160601|2016-04-29 07:30,29,26.95,27.65,26.95,27.55,1308
20160601|2016-04-29 08:00,29,27.5,27.55,27.35,27.4,406
20160601|2016-04-29 08:30,29,27.4,27.65,27.3,27.65,867
20160601|2016-04-29 09:00,29,27.75,28,27.7,27.95,2915
20160601|2016-04-29 09:30,29,27.95,28.05,27.75,28,739
20160601|2016-04-29 10:00,29,28,28.05,27.75,27.9,1977
20160601|2016-04-29 10:30,29,27.85,27.95,27.75,27.75,467
20160601|2016-04-29 11:00,29,27.7,27.7,27.7,27.7,14
20160601|2016-04-29 11:30,29,27.7,27.7,27.7,27.7,11
20160601|2016-04-29 12:00,29,27.7,27.7,27.6,27.6,75
20160601|2016-04-29 12:30,29,27.95,27.95,27.95,27.95,1
20160601|2016-04-29 13:00,29,28.05,28.1,28.05,28.1,6
20160601|2016-04-29 13:30,29,28.05,28.05,28.05,28.05,6
20160601|2016-04-29 14:30,29,27.7,27.7,27.5,27.6,48
20160601|2016-05-02 02:00,2,27.5,27.9,27.5,27.9,130
20160601|2016-05-02 02:30,2,27.8,27.9,27.8,27.9,290
20160601|2016-05-02 03:00,2,27.85,27.85,27.7,27.75,103
20160601|2016-05-02 03:30,2,27.65,27.8,27.65,27.8,62
20160601|2016-05-02 04:00,2,27.8,27.8,27.7,27.7,57
20160601|2016-05-02 04:30,2,27.75,27.85,27.75,27.85,66
20160601|2016-05-02 05:00,2,27.85,27.85,27.8,27.8,35
20160601|2016-05-02 05:30,2,27.75,27.8,27.75,27.75,24
20160601|2016-05-02 06:00,2,27.7,27.7,27.7,27.7,43
20160601|2016-05-02 06:30,2,27.7,27.7,27.7,27.7,122
20160601|2016-05-02 07:00,2,27.65,27.75,27.65,27.7,16
20160601|2016-05-02 07:30,2,27.75,27.75,27.7,27.7,175
20160601|2016-05-02 08:00,2,27.65,27.7,27.65,27.7,131
20160601|2016-05-02 08:30,2,27.7,27.8,27.65,27.8,382
20160601|2016-05-02 09:00,2,27.85,27.95,27.65,27.65,338
20160601|2016-05-02 09:30,2,27.65,28,27.65,28,498
20160601|2016-05-02 10:00,2,28,28.05,27.8,27.95,699
20160601|2016-05-02 10:30,2,27.95,28,27.85,27.85,244
20160601|2016-05-02 11:00,2,27.95,27.95,27.95,27.95,1
20160601|2016-05-02 11:30,2,27.9,27.9,27.9,27.9,25
20160601|2016-05-02 12:00,2,27.85,27.9,27.8,27.8,113
20160601|2016-05-02 12:30,2,27.8,27.8,27.8,27.8,4
20160601|2016-05-02 13:00,2,27.85,27.85,27.8,27.8,40
20160601|2016-05-02 13:30,2,27.75,27.75,27.75,27.75,30
20160601|2016-05-02 14:30,2,27.7,27.7,27.65,27.65,55
20160601|2016-05-03 02:00,3,27.75,28.4,27.7,28.4,377
20160601|2016-05-03 02:30,3,28.4,28.7,28.35,28.7,831
20160601|2016-05-03 03:00,3,28.65,28.8,28.55,28.75,619
20160601|2016-05-03 03:30,3,28.75,28.75,28.6,28.6,264
20160601|2016-05-03 04:00,3,28.65,28.75,28.55,28.55,396
20160601|2016-05-03 04:30,3,28.55,28.75,28.5,28.55,207
20160601|2016-05-03 05:00,3,28.65,28.8,28.6,28.8,259
20160601|2016-05-03 05:30,3,28.75,28.8,28.65,28.8,334
20160601|2016-05-03 06:00,3,28.75,28.8,28.55,28.6,160
20160601|2016-05-03 06:30,3,28.6,28.7,28.6,28.65,547
20160601|2016-05-03 07:00,3,28.65,28.7,28.65,28.7,99
20160601|2016-05-03 07:30,3,28.75,28.75,28.55,28.55,188
20160601|2016-05-03 08:00,3,28.6,28.65,28.6,28.65,217
20160601|2016-05-03 08:30,3,28.65,28.75,28.6,28.7,214
20160601|2016-05-03 09:00,3,28.75,28.8,28.6,28.65,400
20160601|2016-05-03 09:30,3,28.65,28.9,28.65,28.75,646
20160601|2016-05-03 10:00,3,28.7,28.75,28.5,28.55,1913
20160601|2016-05-03 10:30,3,28.6,28.65,28.5,28.55,512
20160601|2016-05-03 11:00,3,28.5,28.6,28.5,28.6,221
20160601|2016-05-03 11:30,3,28.6,28.6,28.55,28.6,56
20160601|2016-05-03 12:00,3,28.55,28.55,28.45,28.45,41
20160601|2016-05-03 12:30,3,28.45,28.45,28.45,28.45,12
20160601|2016-05-03 13:00,3,28.65,28.65,28.65,28.65,13
20160601|2016-05-03 13:30,3,28.6,28.7,28.6,28.6,43
20160601|2016-05-03 14:00,3,28.6,28.6,28.6,28.6,3
20160601|2016-05-03 14:30,3,28.75,28.75,28.5,28.55,149
20160601|2016-05-04 02:00,4,28.55,28.7,28.5,28.5,266
20160601|2016-05-04 02:30,4,28.55,28.75,28.55,28.65,317
20160601|2016-05-04 03:00,4,28.65,28.75,28.6,28.65,350
20160601|2016-05-04 03:30,4,28.75,28.75,28.7,28.75,433
20160601|2016-05-04 04:00,4,28.75,28.95,28.75,28.95,393
20160601|2016-05-04 04:30,4,28.9,29,28.9,29,269
20160601|2016-05-04 05:00,4,29.05,29.05,29,29,251
20160601|2016-05-04 05:30,4,28.95,29.05,28.95,29.05,87
20160601|2016-05-04 06:00,4,29,29.05,28.95,29,77
20160601|2016-05-04 06:30,4,29,29,28.95,28.95,23
20160601|2016-05-04 07:00,4,28.95,29.25,28.95,29.25,121
20160601|2016-05-04 07:30,4,29.3,29.3,29.1,29.1,512
20160601|2016-05-04 08:00,4,29.1,29.1,29.05,29.05,27
20160601|2016-05-04 08:30,4,29.05,29.1,28.9,28.9,395
20160601|2016-05-04 09:00,4,28.85,28.85,28.7,28.75,454
20160601|2016-05-04 09:30,4,28.85,28.95,28.75,28.85,1075
20160601|2016-05-04 10:00,4,28.9,29.05,28.85,29.05,378
20160601|2016-05-04 10:30,4,29.05,29.05,28.85,28.85,234
20160601|2016-05-04 11:00,4,28.9,28.95,28.7,28.8,249
20160601|2016-05-04 11:30,4,28.8,28.9,28.8,28.9,32
20160601|2016-05-04 12:00,4,29,29.05,28.9,28.9,123
20160601|2016-05-04 12:30,4,28.9,28.9,28.75,28.75,13
20160601|2016-05-04 13:30,4,28.7,28.75,28.7,28.75,20
20160601|2016-05-04 14:00,4,28.85,28.9,28.85,28.9,36
20160601|2016-05-04 14:30,4,28.8,28.8,28.7,28.7,34
20160601|2016-05-05 02:00,5,28.55,28.7,28.5,28.55,211
20160601|2016-05-05 02:30,5,28.55,28.7,28.55,28.55,46
20160601|2016-05-05 03:00,5,28.6,28.65,28.3,28.4,368
20160601|2016-05-05 03:30,5,28.4,28.45,28.25,28.3,313
20160601|2016-05-05 04:00,5,28.35,28.35,28.3,28.35,429
20160601|2016-05-05 04:30,5,28.35,28.6,28.35,28.6,67
20160601|2016-05-05 05:00,5,28.65,28.75,28.65,28.75,47
20160601|2016-05-05 05:30,5,28.8,28.8,28.6,28.6,56
20160601|2016-05-05 06:00,5,28.55,28.65,28.5,28.65,22
20160601|2016-05-05 06:30,5,28.6,28.6,28.55,28.55,53
20160601|2016-05-05 07:00,5,28.6,28.6,28.5,28.5,123
20160601|2016-05-05 07:30,5,28.55,28.6,28.4,28.6,387
20160601|2016-05-05 08:00,5,28.5,28.6,28.5,28.55,268
20160601|2016-05-05 08:30,5,28.55,28.8,28.55,28.7,418
20160601|2016-05-05 09:00,5,28.65,28.65,28.5,28.6,217
20160601|2016-05-05 09:30,5,28.6,28.7,28.55,28.6,593
20160601|2016-05-05 10:00,5,28.6,28.65,28.45,28.6,1375
20160601|2016-05-05 10:30,5,28.6,28.6,28.45,28.45,227
20160601|2016-05-05 11:00,5,28.4,28.4,28.4,28.4,7
20160601|2016-05-05 11:30,5,28.4,28.4,28.35,28.4,84
20160601|2016-05-05 12:00,5,28.4,28.7,28.4,28.7,83
20160601|2016-05-05 12:30,5,28.7,28.7,28.7,28.7,135
20160601|2016-05-05 13:00,5,28.55,28.6,28.55,28.55,54
20160601|2016-05-05 13:30,5,28.5,28.5,28.5,28.5,13
20160601|2016-05-06 02:00,6,28.85,29,28.6,28.7,177
20160601|2016-05-06 02:30,6,28.7,28.75,28.6,28.7,97
20160601|2016-05-06 03:00,6,28.75,28.75,28.65,28.65,28
20160601|2016-05-06 03:30,6,28.75,28.75,28.6,28.6,26
20160601|2016-05-06 04:00,6,28.65,28.65,28.6,28.6,13
20160601|2016-05-06 04:30,6,28.6,28.7,28.6,28.7,134
20160601|2016-05-06 05:00,6,28.7,28.85,28.7,28.85,454
20160601|2016-05-06 05:30,6,28.85,28.85,28.8,28.8,43
20160601|2016-05-06 06:00,6,28.85,28.85,28.8,28.85,89
20160601|2016-05-06 06:30,6,28.85,28.9,28.8,28.8,41
20160601|2016-05-06 07:00,6,28.8,28.8,28.65,28.65,45
20160601|2016-05-06 07:30,6,28.75,28.95,28.75,28.8,143
20160601|2016-05-06 08:00,6,28.8,28.8,28.55,28.75,750
20160601|2016-05-06 08:30,6,28.75,28.75,28.35,28.4,845
20160601|2016-05-06 09:00,6,28.4,28.4,28.15,28.3,475
20160601|2016-05-06 09:30,6,28.25,28.55,28.25,28.55,457
20160601|2016-05-06 10:00,6,28.5,28.55,28.25,28.3,1108
20160601|2016-05-06 10:30,6,28.25,28.4,28.25,28.4,28
20160601|2016-05-06 11:00,6,28.35,28.35,28.35,28.35,1
20160601|2016-05-06 12:00,6,28.25,28.25,28.2,28.2,29
20160601|2016-05-06 12:30,6,28.2,28.2,28.05,28.05,97
20160601|2016-05-06 13:00,6,28,28,27.8,27.8,135
20160601|2016-05-06 13:30,6,27.95,27.95,27.8,27.8,46
20160601|2016-05-06 14:00,6,27.8,27.8,27.8,27.8,7
20160601|2016-05-06 14:30,6,27.85,27.9,27.8,27.8,104
20160601|2016-05-09 02:00,9,27.65,28.25,27.65,28.2,254
20160601|2016-05-09 02:30,9,28.25,28.25,28,28.15,43
20160601|2016-05-09 03:00,9,28.05,28.2,28,28,620
20160601|2016-05-09 03:30,9,27.9,27.9,27.6,27.75,568
20160601|2016-05-09 04:00,9,27.65,27.65,27.45,27.5,944
20160601|2016-05-09 04:30,9,27.5,27.55,27.45,27.45,252
20160601|2016-05-09 05:00,9,27.5,27.5,27.35,27.35,651
20160601|2016-05-09 05:30,9,27.3,27.45,27.3,27.4,183
20160601|2016-05-09 06:00,9,27.4,27.45,27.4,27.45,95
20160601|2016-05-09 06:30,9,27.45,27.5,27.45,27.5,34
20160601|2016-05-09 07:00,9,27.55,27.65,27.55,27.65,506
20160601|2016-05-09 07:30,9,27.6,27.7,27.55,27.7,247
20160601|2016-05-09 08:00,9,27.7,27.7,27.6,27.6,319
20160601|2016-05-09 08:30,9,27.65,27.7,27.45,27.65,973
20160601|2016-05-09 09:00,9,27.6,27.7,27.55,27.7,415
20160601|2016-05-09 09:30,9,27.7,27.85,27.65,27.7,1963
20160601|2016-05-09 10:00,9,27.75,27.8,27.5,27.6,2475
20160601|2016-05-09 10:30,9,27.6,27.6,27.55,27.6,103
20160601|2016-05-09 11:00,9,27.55,27.55,27.5,27.5,17
20160601|2016-05-09 11:30,9,27.45,27.45,27.35,27.35,50
20160601|2016-05-09 12:00,9,27.35,27.35,27.3,27.35,17
20160601|2016-05-09 12:30,9,27.35,27.4,27.35,27.4,12
20160601|2016-05-09 13:30,9,27.3,27.3,27.25,27.25,41
20160601|2016-05-09 14:00,9,27.3,27.3,27.3,27.3,6
20160601|2016-05-09 14:30,9,27.45,27.5,27.4,27.4,17
20160601|2016-05-10 02:00,10,27,27.1,26.9,27,272
20160601|2016-05-10 02:30,10,27,27.05,26.9,27.05,230
20160601|2016-05-10 03:00,10,27.05,27.25,27,27.1,376
20160601|2016-05-10 03:30,10,27.05,27.05,26.75,26.8,376
20160601|2016-05-10 04:00,10,26.85,26.9,26.85,26.9,463
20160601|2016-05-10 04:30,10,26.9,26.95,26.9,26.95,141
20160601|2016-05-10 05:00,10,27,27.05,26.95,27,186
20160601|2016-05-10 05:30,10,26.95,27.1,26.95,27.1,156
20160601|2016-05-10 06:00,10,27.15,27.3,27.15,27.25,717
20160601|2016-05-10 06:30,10,27.2,27.25,27.1,27.25,315
20160601|2016-05-10 07:00,10,27.2,27.2,27.1,27.15,86
20160601|2016-05-10 07:30,10,27.15,27.25,27.1,27.15,56
20160601|2016-05-10 08:00,10,27.2,27.35,27.2,27.3,210
20160601|2016-05-10 08:30,10,27.35,27.35,27.1,27.2,582
20160601|2016-05-10 09:00,10,27.15,27.2,27.05,27.1,696
20160601|2016-05-10 09:30,10,27.1,27.1,26.95,27.05,1180
20160601|2016-05-10 10:00,10,27,27.05,26.9,26.95,742
20160601|2016-05-10 10:30,10,27,27.1,26.95,27.05,554
20160601|2016-05-10 11:00,10,27.05,27.05,27,27.05,55
20160601|2016-05-10 11:30,10,27.1,27.1,27.05,27.05,96
20160601|2016-05-10 12:00,10,27,27.05,27,27.05,63
20160601|2016-05-10 12:30,10,27,27,27,27,16
20160601|2016-05-10 13:00,10,27,27,27,27,57
20160601|2016-05-10 14:30,10,26.85,26.95,26.85,26.95,8
20160601|2016-05-11 02:00,11,27.15,27.25,27.05,27.25,52
20160601|2016-05-11 02:30,11,27.2,27.2,27,27.15,204
20160601|2016-05-11 03:00,11,27.15,27.2,27.15,27.2,527
20160601|2016-05-11 03:30,11,27.3,27.35,27.2,27.25,423
20160601|2016-05-11 04:00,11,27.3,27.4,27.3,27.35,651
20160601|2016-05-11 04:30,11,27.3,27.3,27.25,27.25,142
20160601|2016-05-11 05:00,11,27.3,27.3,27.25,27.3,788
20160601|2016-05-11 05:30,11,27.3,27.55,27.3,27.45,903
20160601|2016-05-11 06:00,11,27.4,27.4,27.25,27.25,266
20160601|2016-05-11 06:30,11,27.2,27.3,27.15,27.25,45
20160601|2016-05-11 07:00,11,27.2,27.3,27.2,27.2,310
20160601|2016-05-11 07:30,11,27.1,27.25,27.1,27.2,784
20160601|2016-05-11 08:00,11,27.15,27.25,27.15,27.25,301
20160601|2016-05-11 08:30,11,27.25,27.3,27.2,27.3,665
20160601|2016-05-11 09:00,11,27.3,27.35,27.15,27.2,1528
20160601|2016-05-11 09:30,11,27.2,27.2,26.9,27.05,1044
20160601|2016-05-11 10:00,11,27,27.35,27,27.05,1462
20160601|2016-05-11 10:30,11,27.15,27.25,27.15,27.15,216
20160601|2016-05-11 11:00,11,27.25,27.25,27.2,27.2,3
20160601|2016-05-11 11:30,11,27.15,27.15,27.1,27.1,36
20160601|2016-05-11 12:00,11,27.1,27.2,27.05,27.15,79
20160601|2016-05-11 12:30,11,27.15,27.15,27.15,27.15,39
20160601|2016-05-11 13:30,11,27.45,27.5,27.45,27.5,33
20160601|2016-05-11 14:00,11,27.65,27.7,27.6,27.6,3
20160601|2016-05-11 14:30,11,27.55,27.55,27.55,27.55,1
20160601|2016-05-12 02:00,12,27.45,27.7,27.45,27.65,24
20160601|2016-05-12 02:30,12,27.75,27.75,27.35,27.35,436
20160601|2016-05-12 03:00,12,27.35,27.45,27.35,27.45,98
20160601|2016-05-12 03:30,12,27.35,27.35,27.25,27.25,470
20160601|2016-05-12 04:00,12,27.2,27.25,27.05,27.05,988
20160601|2016-05-12 04:30,12,27.1,27.1,26.9,26.95,377
20160601|2016-05-12 05:00,12,26.95,27,26.95,26.95,673
20160601|2016-05-12 05:30,12,26.95,26.95,26.85,26.85,182
20160601|2016-05-12 06:00,12,26.8,26.95,26.8,26.95,27
20160601|2016-05-12 06:30,12,26.9,26.9,26.9,26.9,2
20160601|2016-05-12 07:00,12,26.9,26.95,26.85,26.95,78
20160601|2016-05-12 07:30,12,27,27.1,27,27.05,205
20160601|2016-05-12 08:00,12,27.15,27.15,27,27.05,90
20160601|2016-05-12 08:30,12,27.05,27.3,26.95,27.3,1175
20160601|2016-05-12 09:00,12,27.35,27.5,27.25,27.4,769
20160601|2016-05-12 09:30,12,27.45,27.65,27.45,27.6,860
20160601|2016-05-12 10:00,12,27.6,27.9,27.6,27.65,694
20160601|2016-05-12 10:30,12,27.7,27.9,27.6,27.9,757
20160601|2016-05-12 11:00,12,28,28,27.75,27.75,120
20160601|2016-05-12 11:30,12,27.75,27.75,27.75,27.75,96
20160601|2016-05-12 12:30,12,27.6,27.6,27.6,27.6,1
20160601|2016-05-12 13:00,12,27.5,27.5,27.35,27.35,34
20160601|2016-05-12 14:00,12,27.25,27.25,27.25,27.25,14
20160601|2016-05-12 14:30,12,27.4,27.4,27.4,27.4,26
20160601|2016-05-13 02:00,13,28.05,28.2,28.05,28.15,512
20160601|2016-05-13 02:30,13,28.25,28.25,28,28.1,1535
20160601|2016-05-13 03:00,13,28.1,28.4,28.1,28.2,1274
20160601|2016-05-13 03:30,13,28.2,28.2,28.15,28.15,125
20160601|2016-05-13 04:00,13,28.15,28.25,28.15,28.2,261
20160601|2016-05-13 04:30,13,28.2,28.2,28.1,28.2,192
20160601|2016-05-13 05:00,13,28.15,28.15,28.05,28.05,174
20160601|2016-05-13 05:30,13,28.05,28.1,27.95,28,202
20160601|2016-05-13 06:00,13,28,28.1,28,28.05,256
20160601|2016-05-13 06:30,13,28.05,28.1,27.95,28.1,98
20160601|2016-05-13 07:00,13,28.1,28.15,28.1,28.15,402
20160601|2016-05-13 07:30,13,28.15,28.15,27.8,28,365
20160601|2016-05-13 08:00,13,28.05,28.1,27.85,27.9,776
20160601|2016-05-13 08:30,13,27.9,27.95,27.8,27.9,828
20160601|2016-05-13 09:00,13,27.8,28,27.8,27.85,193
20160601|2016-05-13 09:30,13,27.85,27.95,27.75,27.8,1034
20160601|2016-05-13 10:00,13,27.75,27.9,27.6,27.65,4439
20160601|2016-05-13 10:30,13,27.6,28,27.6,28,1437
20160601|2016-05-13 11:00,13,27.95,27.95,27.9,27.9,15
20160601|2016-05-13 11:30,13,27.9,27.9,27.85,27.9,133
20160601|2016-05-13 12:00,13,27.8,27.9,27.8,27.9,37
20160601|2016-05-13 12:30,13,28.05,28.05,28.05,28.05,23
20160601|2016-05-13 13:00,13,28.1,28.1,28.1,28.1,24
20160601|2016-05-13 13:30,13,28.25,28.3,28.25,28.3,12
20160601|2016-05-13 14:00,13,28.3,28.3,28.25,28.25,18
20160601|2016-05-13 14:30,13,28.25,28.25,28.25,28.25,36
20160601|2016-05-16 02:00,16,28.15,28.5,28,28.5,484
20160601|2016-05-16 02:30,16,28.45,28.5,28.2,28.2,410
20160601|2016-05-16 03:00,16,28.25,28.4,28.15,28.3,318
20160601|2016-05-16 03:30,16,28.35,28.35,28.2,28.2,68
20160601|2016-05-16 04:00,16,28.2,28.3,28.2,28.2,281
20160601|2016-05-16 04:30,16,28.2,28.25,28.15,28.2,519
20160601|2016-05-16 05:00,16,28.2,28.25,28.2,28.2,356
20160601|2016-05-16 05:30,16,28.25,28.3,28.2,28.2,423
20160601|2016-05-16 06:00,16,28.15,28.15,28.05,28.05,69
20160601|2016-05-16 06:30,16,28.05,28.05,27.9,28,156
20160601|2016-05-16 07:00,16,28,28,27.95,28,94
20160601|2016-05-16 07:30,16,28.05,28.3,28.05,28.2,539
20160601|2016-05-16 08:00,16,28.2,28.2,28.1,28.1,483
20160601|2016-05-16 08:30,16,28.1,28.1,27.85,27.9,552
20160601|2016-05-16 09:00,16,27.9,27.9,27.75,27.75,1152
20160601|2016-05-16 09:30,16,27.75,27.75,27.45,27.5,2483
20160601|2016-05-16 10:00,16,27.5,27.5,27.35,27.45,2109
20160601|2016-05-16 10:30,16,27.45,27.6,27.45,27.6,812
20160601|2016-05-16 11:00,16,27.6,27.6,27.6,27.6,6
20160601|2016-05-16 11:30,16,27.65,27.65,27.65,27.65,9
20160601|2016-05-16 12:00,16,27.55,27.65,27.55,27.65,13
20160601|2016-05-16 12:30,16,27.6,27.6,27.6,27.6,25
20160601|2016-05-16 13:00,16,27.5,27.5,27.5,27.5,6
20160601|2016-05-16 14:00,16,27.45,27.45,27.45,27.45,7
20160601|2016-05-16 14:30,16,27.5,27.5,27.45,27.5,14
20160601|2016-05-17 02:00,17,27.25,27.25,26.6,26.7,474
20160601|2016-05-17 02:30,17,26.6,26.7,26.55,26.65,679
20160601|2016-05-17 03:00,17,26.65,26.7,26.55,26.65,736
20160601|2016-05-17 03:30,17,26.65,26.65,26.55,26.6,405
20160601|2016-05-17 04:00,17,26.7,27.05,26.7,27.05,377
20160601|2016-05-17 04:30,17,27.1,27.1,26.9,26.9,823
20160601|2016-05-17 05:00,17,26.95,26.95,26.7,26.75,384
20160601|2016-05-17 05:30,17,26.85,27.05,26.85,26.95,118
20160601|2016-05-17 06:00,17,26.9,27,26.85,27,145
20160601|2016-05-17 06:30,17,27.05,27.05,26.95,26.95,613
20160601|2016-05-17 07:00,17,27,27.05,27,27.05,340
20160601|2016-05-17 07:30,17,27,27.25,27,27.15,1369
20160601|2016-05-17 08:00,17,27.15,27.2,27.1,27.15,655
20160601|2016-05-17 08:30,17,27.1,27.45,27.1,27.25,1142
20160601|2016-05-17 09:00,17,27.3,27.45,27.25,27.4,1377
20160601|2016-05-17 09:30,17,27.4,27.5,27.15,27.15,1314
20160601|2016-05-17 10:00,17,27.15,27.4,27.1,27.4,3895
20160601|2016-05-17 10:30,17,27.4,27.45,27.3,27.3,282
20160601|2016-05-17 11:00,17,27.3,27.45,27.3,27.4,80
20160601|2016-05-17 11:30,17,27.5,27.5,27.5,27.5,2
20160601|2016-05-17 12:30,17,27.45,27.55,27.45,27.55,8
20160601|2016-05-17 13:00,17,27.6,27.8,27.6,27.8,58
20160601|2016-05-17 13:30,17,27.7,27.7,27.7,27.7,3
20160601|2016-05-17 14:00,17,27.7,27.9,27.7,27.9,13
20160601|2016-05-17 14:30,17,27.75,27.75,27.75,27.75,1
20160601|2016-05-18 02:00,18,27.9,27.9,27.55,27.55,387
20160601|2016-05-18 02:30,18,27.6,27.65,27.45,27.55,396
20160601|2016-05-18 03:00,18,27.5,27.65,27.5,27.65,128
20160601|2016-05-18 03:30,18,27.65,27.65,27.3,27.35,607
20160601|2016-05-18 04:00,18,27.35,27.4,27.3,27.4,391
20160601|2016-05-18 04:30,18,27.4,27.4,27.3,27.3,202
20160601|2016-05-18 05:00,18,27.3,27.4,27.25,27.35,964
20160601|2016-05-18 05:30,18,27.4,27.45,27.4,27.4,392
20160601|2016-05-18 06:00,18,27.4,27.4,27.25,27.25,521
20160601|2016-05-18 06:30,18,27.25,27.45,27.25,27.4,133
20160601|2016-05-18 07:00,18,27.4,27.4,27.35,27.4,144
20160601|2016-05-18 07:30,18,27.4,27.45,27.35,27.35,221
20160601|2016-05-18 08:00,18,27.35,27.5,27.3,27.3,185
20160601|2016-05-18 08:30,18,27.3,27.4,27.15,27.15,735
20160601|2016-05-18 09:00,18,27.15,27.2,26.95,26.95,1184
20160601|2016-05-18 09:30,18,27,27.1,26.9,27.1,1066
20160601|2016-05-18 10:00,18,27.15,27.15,26.95,27,1657
20160601|2016-05-18 10:30,18,26.95,27.15,26.95,27.15,347
20160601|2016-05-18 11:00,18,27.1,27.1,27.1,27.1,24
20160601|2016-05-18 11:30,18,27,27,27,27,24
20160601|2016-05-18 12:00,18,27,27,26.95,27,254
20160601|2016-05-18 12:30,18,27,27,27,27,191
20160601|2016-05-18 13:00,18,27.05,27.5,27.05,27.5,216
20160601|2016-05-18 13:30,18,27.55,27.55,27.4,27.4,4
20160601|2016-05-18 14:00,18,27.35,27.5,27.3,27.5,29
20160601|2016-05-18 14:30,18,27.35,27.35,27.35,27.35,6
20160601|2016-05-19 02:00,19,27.65,27.9,27.4,27.6,283
20160601|2016-05-19 02:30,19,27.65,27.7,27.45,27.55,139
20160601|2016-05-19 03:00,19,27.6,27.6,27.4,27.5,124
20160601|2016-05-19 03:30,19,27.5,27.55,27.35,27.5,1209
20160601|2016-05-19 04:00,19,27.45,27.55,27.45,27.5,119
20160601|2016-05-19 04:30,19,27.5,27.6,27.5,27.55,95
20160601|2016-05-19 05:00,19,27.6,27.65,27.4,27.6,499
20160601|2016-05-19 05:30,19,27.6,27.65,27.55,27.55,175
20160601|2016-05-19 06:00,19,27.55,27.55,27.2,27.2,417
20160601|2016-05-19 06:30,19,27.2,27.2,27.05,27.15,469
20160601|2016-05-19 07:00,19,27.2,27.2,27.1,27.1,148
20160601|2016-05-19 07:30,19,27.25,27.3,27.2,27.3,149
20160601|2016-05-19 08:00,19,27.3,27.55,27.25,27.55,209
20160601|2016-05-19 08:30,19,27.5,27.65,27.35,27.65,367
20160601|2016-05-19 09:00,19,27.7,27.7,27.6,27.6,292
20160601|2016-05-19 09:30,19,27.55,27.7,27.4,27.7,454
20160601|2016-05-19 10:00,19,27.7,27.8,27.6,27.75,1937
20160601|2016-05-19 10:30,19,27.75,27.8,27.7,27.7,1265
20160601|2016-05-19 11:00,19,27.65,27.65,27.65,27.65,3
20160601|2016-05-19 11:30,19,27.65,27.65,27.65,27.65,8
20160601|2016-05-19 12:00,19,27.65,27.65,27.55,27.55,26
20160601|2016-05-19 12:30,19,27.55,27.55,27.45,27.5,35
20160601|2016-05-19 13:00,19,27.55,27.55,27.4,27.4,39
20160601|2016-05-19 13:30,19,27.5,27.6,27.5,27.6,13
20160601|2016-05-19 14:00,19,27.55,27.55,27.35,27.4,73
20160601|2016-05-19 14:30,19,27.35,27.35,27.3,27.3,19
20160601|2016-05-20 02:00,20,26.9,26.95,26.7,26.85,343
20160601|2016-05-20 02:30,20,26.8,27,26.8,26.85,1129
20160601|2016-05-20 03:00,20,26.8,26.85,26.75,26.8,1601
20160601|2016-05-20 03:30,20,26.8,26.85,26.75,26.85,673
20160601|2016-05-20 04:00,20,26.9,27.35,26.9,27.2,935
20160601|2016-05-20 04:30,20,27.15,27.15,26.95,27,207
20160601|2016-05-20 05:00,20,27,27.1,26.9,26.9,188
20160601|2016-05-20 05:30,20,26.9,27,26.9,27,77
20160601|2016-05-20 06:00,20,27,27.05,26.95,26.95,75
20160601|2016-05-20 06:30,20,26.95,27.05,26.95,26.95,212
20160601|2016-05-20 07:00,20,26.9,26.95,26.85,26.9,43
20160601|2016-05-20 07:30,20,26.9,26.95,26.85,26.9,219
20160601|2016-05-20 08:00,20,26.9,27.2,26.85,27.2,1750
20160601|2016-05-20 08:30,20,27.2,27.2,26.85,26.95,531
20160601|2016-05-20 09:00,20,26.9,27.05,26.9,27.05,158
20160601|2016-05-20 09:30,20,27.05,27.1,27,27,822
20160601|2016-05-20 10:00,20,27,27.1,26.95,27.05,2794
20160601|2016-05-20 10:30,20,27.05,27.05,26.9,26.95,571
20160601|2016-05-20 11:00,20,26.95,26.95,26.95,26.95,14
20160601|2016-05-20 11:30,20,27,27,26.95,26.95,96
20160601|2016-05-20 12:00,20,26.95,26.95,26.95,26.95,3
20160601|2016-05-20 12:30,20,27.05,27.05,27.05,27.05,3
20160601|2016-05-20 13:00,20,27.05,27.05,26.9,26.9,28
20160601|2016-05-20 13:30,20,26.9,26.9,26.85,26.85,34
20160601|2016-05-20 14:00,20,27.05,27.05,27.05,27.05,13
20160601|2016-05-20 14:30,20,27,27,26.95,26.95,17
20160601|2016-05-23 02:00,23,26.65,27.2,26.65,27.1,366
20160601|2016-05-23 02:30,23,27.1,27.15,26.9,26.9,230
20160601|2016-05-23 03:00,23,26.9,26.95,26.6,26.7,1920
20160601|2016-05-23 03:30,23,26.65,26.8,26.65,26.8,978
20160601|2016-05-23 04:00,23,26.8,26.95,26.75,26.95,205
20160601|2016-05-23 04:30,23,26.85,27.15,26.85,27.1,123
20160601|2016-05-23 05:00,23,27.1,27.2,27.05,27.05,194
20160601|2016-05-23 05:30,23,27.05,27.1,27.05,27.1,173
20160601|2016-05-23 06:00,23,27,27,27,27,116
20160601|2016-05-23 06:30,23,27,27.1,26.8,26.9,252
20160601|2016-05-23 07:00,23,26.95,27,26.9,26.95,34
20160601|2016-05-23 07:30,23,26.95,27,26.8,26.85,160
20160601|2016-05-23 08:00,23,26.85,26.9,26.75,26.75,444
20160601|2016-05-23 08:30,23,26.8,27.05,26.7,26.95,2069
20160601|2016-05-23 09:00,23,26.9,26.95,26.8,26.85,1075
20160601|2016-05-23 09:30,23,26.85,26.95,26.8,26.9,546
20160601|2016-05-23 10:00,23,26.9,26.95,26.85,26.9,1298
20160601|2016-05-23 10:30,23,26.9,26.95,26.85,26.9,471
20160601|2016-05-23 11:00,23,26.95,26.95,26.85,26.85,54
20160601|2016-05-23 11:30,23,26.85,26.9,26.85,26.9,97
20160601|2016-05-23 12:00,23,26.9,26.9,26.9,26.9,37
20160601|2016-05-23 12:30,23,26.9,26.9,26.9,26.9,71
20160601|2016-05-23 13:00,23,26.9,26.9,26.85,26.85,101
20160601|2016-05-23 13:30,23,26.9,26.9,26.9,26.9,8
20160601|2016-05-23 14:00,23,26.95,27,26.95,27,100
20160601|2016-05-23 14:30,23,27,27,27,27,5
20160601|2016-05-24 02:00,24,27.25,27.25,26.8,26.8,143
20160601|2016-05-24 02:30,24,26.8,26.8,26.6,26.65,1609
20160601|2016-05-24 03:00,24,26.6,26.6,26.5,26.55,1682
20160601|2016-05-24 03:30,24,26.5,26.55,26.45,26.45,1060
20160601|2016-05-24 04:00,24,26.5,26.55,26.4,26.4,604
20160601|2016-05-24 04:30,24,26.45,26.45,26.35,26.35,645
20160601|2016-05-24 05:00,24,26.35,26.4,26.35,26.35,49
20160601|2016-05-24 05:30,24,26.35,26.35,26.25,26.25,895
20160601|2016-05-24 06:00,24,26.25,26.25,26.2,26.25,910
20160601|2016-05-24 06:30,24,26.3,26.3,26.25,26.3,172
20160601|2016-05-24 07:00,24,26.25,26.25,26.15,26.15,630
20160601|2016-05-24 07:30,24,26.15,26.2,26.1,26.1,956
20160601|2016-05-24 08:00,24,26.1,26.2,26.05,26.1,709
20160601|2016-05-24 08:30,24,26.1,26.1,25.8,25.9,1987
20160601|2016-05-24 09:00,24,25.9,26,25.75,25.75,683
20160601|2016-05-24 09:30,24,25.75,25.9,25.75,25.8,1067
20160601|2016-05-24 10:00,24,25.85,25.85,25.5,25.55,2197
20160601|2016-05-24 10:30,24,25.6,25.65,25.5,25.65,878
20160601|2016-05-24 11:00,24,25.6,25.6,25.55,25.55,42
20160601|2016-05-24 11:30,24,25.6,25.6,25.6,25.6,208
20160601|2016-05-24 12:00,24,25.6,25.6,25.6,25.6,312
20160601|2016-05-24 12:30,24,25.6,25.6,25.6,25.6,8
20160601|2016-05-24 13:00,24,25.6,25.6,25.6,25.6,35
20160601|2016-05-24 13:30,24,25.6,25.6,25.6,25.6,165
20160601|2016-05-24 14:00,24,25.5,25.5,25.4,25.4,16
20160601|2016-05-24 14:30,24,25.45,25.45,25.4,25.4,11
20160601|2016-05-25 02:00,25,25.4,25.45,24.85,24.9,674
20160601|2016-05-25 02:30,25,24.85,25.05,24.8,24.8,1715
20160601|2016-05-25 03:00,25,24.8,24.9,24.7,24.8,955
20160601|2016-05-25 03:30,25,24.75,24.85,24.7,24.7,880
20160601|2016-05-25 04:00,25,24.7,24.7,24.4,24.45,2088
20160601|2016-05-25 04:30,25,24.45,24.5,24.35,24.45,542
20160601|2016-05-25 05:00,25,24.5,24.75,24.5,24.75,232
20160601|2016-05-25 05:30,25,24.8,24.85,24.75,24.8,321
20160601|2016-05-25 06:00,25,24.75,24.85,24.55,24.6,229
20160601|2016-05-25 06:30,25,24.55,24.7,24.5,24.7,123
20160601|2016-05-25 07:00,25,24.7,24.7,24.5,24.5,109
20160601|2016-05-25 07:30,25,24.5,24.55,24.5,24.55,193
20160601|2016-05-25 08:00,25,24.6,24.7,24.55,24.6,340
20160601|2016-05-25 08:30,25,24.65,24.65,24.4,24.45,607
20160601|2016-05-25 09:00,25,24.4,24.5,24.35,24.5,648
20160601|2016-05-25 09:30,25,24.55,24.6,24.45,24.5,561
20160601|2016-05-25 10:00,25,24.55,24.55,24.4,24.5,2323
20160601|2016-05-25 10:30,25,24.55,24.6,24.55,24.55,335
20160601|2016-05-25 11:00,25,24.6,24.65,24.55,24.65,86
20160601|2016-05-25 11:30,25,24.65,24.65,24.55,24.55,250
20160601|2016-05-25 12:00,25,24.5,24.55,24.5,24.55,25
20160601|2016-05-25 12:30,25,24.55,24.55,24.55,24.55,20
20160601|2016-05-25 13:30,25,24.55,24.65,24.5,24.65,48
20160601|2016-05-25 14:00,25,24.65,24.7,24.65,24.65,10
20160601|2016-05-25 14:30,25,24.55,24.55,24.55,24.55,4
20160601|2016-05-26 02:00,26,24.75,24.75,24.45,24.5,1143
20160601|2016-05-26 02:30,26,24.5,24.5,24.25,24.35,1050
20160601|2016-05-26 03:00,26,24.3,24.55,24.3,24.55,1262
20160601|2016-05-26 03:30,26,24.55,24.6,24.5,24.6,617
20160601|2016-05-26 04:00,26,24.6,24.6,24.4,24.45,323
20160601|2016-05-26 04:30,26,24.45,24.45,24.45,24.45,27
20160601|2016-05-26 05:00,26,24.4,24.4,24.35,24.35,83
20160601|2016-05-26 05:30,26,24.35,24.4,24.35,24.35,172
20160601|2016-05-26 06:00,26,24.4,24.5,24.4,24.5,519
20160601|2016-05-26 06:30,26,24.45,24.5,24.4,24.45,1575
20160601|2016-05-26 07:00,26,24.45,24.5,24.4,24.45,496
20160601|2016-05-26 07:30,26,24.45,24.55,24.45,24.55,527
20160601|2016-05-26 08:00,26,24.55,24.55,24.45,24.45,204
20160601|2016-05-26 08:30,26,24.45,24.55,24.4,24.5,1057
20160601|2016-05-26 09:00,26,24.5,24.5,24.3,24.4,303
20160601|2016-05-26 09:30,26,24.4,24.55,24.35,24.55,336
20160601|2016-05-26 10:00,26,24.55,24.55,24.45,24.5,1391
20160601|2016-05-26 10:30,26,24.55,24.6,24.55,24.6,172
20160601|2016-05-26 11:00,26,24.6,24.6,24.6,24.6,8
20160601|2016-05-26 12:00,26,24.7,24.7,24.7,24.7,5
20160601|2016-05-26 13:30,26,24.6,24.6,24.55,24.55,5
20160601|2016-05-26 14:00,26,24.55,24.55,24.55,24.55,19
20160601|2016-05-26 14:30,26,24.6,24.6,24.6,24.6,5
20160601|2016-05-27 02:00,27,24.6,24.6,24.4,24.5,120
20160601|2016-05-27 02:30,27,24.45,24.5,24.4,24.45,295
20160601|2016-05-27 03:00,27,24.5,24.5,24.35,24.4,127
20160601|2016-05-27 03:30,27,24.35,24.5,24.35,24.5,109
20160601|2016-05-27 04:00,27,24.5,24.5,24.4,24.4,100
20160601|2016-05-27 04:30,27,24.4,24.45,24.35,24.4,331
20160601|2016-05-27 05:00,27,24.35,24.35,24.3,24.3,323
20160601|2016-05-27 05:30,27,24.3,24.3,24.25,24.25,51
20160601|2016-05-27 06:00,27,24.25,24.3,24.15,24.15,183
20160601|2016-05-27 06:30,27,24.2,24.2,24.15,24.15,197
20160601|2016-05-27 07:00,27,24.15,24.2,24.15,24.2,360
20160601|2016-05-27 07:30,27,24.2,24.4,24.2,24.35,407
20160601|2016-05-27 08:00,27,24.4,24.45,24.35,24.35,192
20160601|2016-05-27 08:30,27,24.35,24.4,24.3,24.4,830
20160601|2016-05-27 09:00,27,24.4,24.4,24.35,24.4,552
20160601|2016-05-27 09:30,27,24.4,24.45,24.35,24.4,292
20160601|2016-05-27 10:00,27,24.35,24.45,24.35,24.4,1395
20160601|2016-05-27 10:30,27,24.35,24.4,24.3,24.4,203
20160601|2016-05-27 11:00,27,24.3,24.3,24.3,24.3,11
20160601|2016-05-27 11:30,27,24.35,24.35,24.35,24.35,45
20160601|2016-05-27 12:00,27,24.3,24.35,24.3,24.35,21
20160601|2016-05-27 12:30,27,24.4,24.4,24.35,24.35,54
20160601|2016-05-27 13:00,27,24.4,24.45,24.3,24.3,40
20160601|2016-05-27 14:00,27,24.3,24.3,24.3,24.3,5
20160601|2016-05-27 14:30,27,24.2,24.25,24.2,24.25,61
20160601|2016-05-30 02:00,30,24.1,24.2,23.95,24.15,197
20160601|2016-05-30 02:30,30,24.15,24.2,24.1,24.1,320
20160601|2016-05-30 03:00,30,24.15,24.2,24.15,24.15,43
20160601|2016-05-30 03:30,30,24.15,24.25,24.15,24.2,90
20160601|2016-05-30 04:00,30,24.2,24.2,24,24.15,255
20160601|2016-05-30 04:30,30,24.15,24.2,24.15,24.15,49
20160601|2016-05-30 05:00,30,24.15,24.2,24.15,24.2,26
20160601|2016-05-30 05:30,30,24.1,24.1,24.1,24.1,7
20160601|2016-05-30 06:00,30,24.1,24.1,24.05,24.05,77
20160601|2016-05-30 06:30,30,24.1,24.15,24.1,24.15,67
20160601|2016-05-30 07:00,30,24.2,24.2,24.1,24.1,66
20160601|2016-05-30 07:30,30,24.15,24.15,24.1,24.1,15
20160601|2016-05-30 08:00,30,24.15,24.15,24.15,24.15,21
20160601|2016-05-30 08:30,30,24.15,24.2,24.1,24.15,172
20160601|2016-05-30 09:00,30,24.15,24.15,24.1,24.15,154
20160601|2016-05-30 09:30,30,24.15,24.15,24.05,24.1,98
20160601|2016-05-30 10:00,30,24.05,24.15,24.05,24.1,651
20160601|2016-05-30 10:30,30,24.1,24.25,24.1,24.25,117
20160601|2016-05-30 11:00,30,24.25,24.25,24.25,24.25,7
20160601|2016-05-30 11:30,30,24.25,24.25,24.25,24.25,20
20160601|2016-05-30 12:00,30,24.2,24.2,24.2,24.2,3
20160601|2016-05-30 12:30,30,24.25,24.25,24.25,24.25,20
20160601|2016-05-31 02:00,31,24,24.15,24,24.05,134
20160601|2016-05-31 02:30,31,24.05,24.25,24,24.25,376
20160601|2016-05-31 03:00,31,24.3,24.45,24.3,24.45,967
20160601|2016-05-31 03:30,31,24.45,24.55,24.45,24.55,418
20160601|2016-05-31 04:00,31,24.6,24.6,24.35,24.4,236
20160601|2016-05-31 04:30,31,24.4,24.4,24.4,24.4,136
20160601|2016-05-31 05:00,31,24.35,24.35,24.35,24.35,87
20160601|2016-05-31 05:30,31,24.5,24.7,24.45,24.6,200
20160601|2016-05-31 06:00,31,24.6,24.7,24.6,24.65,279
20160601|2016-05-31 06:30,31,24.65,24.65,24.6,24.6,232
20160601|2016-05-31 07:00,31,24.6,24.65,24.6,24.6,84
20160601|2016-05-31 07:30,31,24.6,24.65,24.6,24.6,127
20160601|2016-05-31 08:00,31,24.6,24.65,24.55,24.55,370
20160601|2016-05-31 08:30,31,24.55,24.65,24.55,24.65,363
20160601|2016-05-31 09:00,31,24.65,24.65,24.5,24.6,336
20160601|2016-05-31 09:30,31,24.6,24.85,24.55,24.85,726
20160601|2016-05-31 10:00,31,24.8,25.1,24.8,25,2966
20160601|2016-05-31 10:30,31,25,25.1,25,25.05,232
20160601|2016-05-31 11:00,31,25.15,25.15,25.15,25.15,2
20160601|2016-05-31 11:30,31,25.15,25.15,25.15,25.15,5
20160601|2016-05-31 12:00,31,25.2,25.25,25.15,25.15,40
20160601|2016-05-31 12:30,31,25.2,25.25,25.2,25.25,3
20160601|2016-05-31 13:00,31,25.3,25.3,25.3,25.3,15
20160601|2016-05-31 14:00,31,25.1,25.1,25.1,25.1,6
20160601|2016-05-31 14:30,31,25.1,25.1,24.85,24.85,53
20160601|2016-06-01 02:00,1,25.05,25.5,25.05,25.45,688
20160601|2016-06-01 02:30,1,25.45,25.55,25.25,25.4,706
20160601|2016-06-01 03:00,1,25.35,25.45,25.25,25.45,119
20160601|2016-06-01 03:30,1,25.45,25.75,25.4,25.7,405
20160601|2016-06-01 04:00,1,25.7,26.15,25.65,26,1746
20160601|2016-06-01 04:30,1,26.05,26.1,25.9,25.95,1841
20160601|2016-06-01 05:00,1,26,26.2,26,26.1,1335
20160601|2016-06-01 05:30,1,26.1,26.15,26,26,100
20160601|2016-06-01 06:00,1,25.95,26.15,25.95,26.1,104
20160601|2016-06-01 06:30,1,26.1,26.1,25.9,25.9,478
20160601|2016-06-01 07:00,1,25.95,26.1,25.9,26,379
20160601|2016-06-01 07:30,1,26.05,26.25,25.95,26.15,289
20160601|2016-06-01 08:00,1,26.2,26.3,26.15,26.2,592
20160601|2016-06-01 08:30,1,26.2,26.3,26.05,26.15,563
20160601|2016-06-01 09:00,1,26.05,26.2,25.9,26.2,2241
20160601|2016-06-01 09:30,1,26.15,26.15,25.95,26,2014
20160601|2016-06-01 10:00,1,26,26,25.8,26,3612
20160601|2016-06-01 10:30,1,26,26.05,25.9,25.9,1660
20160601|2016-06-01 11:00,1,25.9,25.9,25.85,25.85,141
20160601|2016-06-01 11:30,1,25.8,25.85,25.8,25.85,23
20160601|2016-06-01 12:00,1,25.8,25.85,25.8,25.85,17
20160601|2016-06-01 12:30,1,25.9,25.9,25.9,25.9,18
20160601|2016-06-01 13:00,1,25.85,25.85,25.8,25.8,27
20160601|2016-06-01 14:00,1,25.75,25.75,25.7,25.7,11
20160601|2016-06-01 14:30,1,25.7,25.8,25.7,25.8,13
20160601|2016-06-02 02:00,2,25.6,26,25.6,25.9,271
20160601|2016-06-02 02:30,2,25.85,25.9,25.85,25.9,62
20160601|2016-06-02 03:00,2,25.9,26,25.85,25.85,111
20160601|2016-06-02 03:30,2,25.8,25.8,25.7,25.7,298
20160601|2016-06-02 04:00,2,25.65,25.7,25.65,25.7,69
20160601|2016-06-02 04:30,2,25.65,25.65,25.65,25.65,35
20160601|2016-06-02 05:00,2,25.7,25.75,25.7,25.75,58
20160601|2016-06-02 05:30,2,25.75,25.75,25.65,25.7,63
20160601|2016-06-02 06:00,2,25.7,25.7,25.65,25.7,50
20160601|2016-06-02 06:30,2,25.7,25.75,25.7,25.75,71
20160601|2016-06-02 07:00,2,25.8,25.9,25.65,25.65,697
20160601|2016-06-02 07:30,2,25.65,25.95,25.65,25.85,253
20160601|2016-06-02 08:00,2,25.85,26.05,25.85,26.05,367
20160601|2016-06-02 08:30,2,26.05,26.1,25.85,26,323
20160601|2016-06-02 09:00,2,25.95,25.95,25.85,25.85,310
20160601|2016-06-02 09:30,2,25.9,25.9,25.8,25.85,100
20160601|2016-06-02 10:00,2,25.8,25.8,25.55,25.55,2201
20160601|2016-06-02 10:30,2,25.55,25.65,25.55,25.55,136
20160601|2016-06-02 11:00,2,25.55,25.55,25.55,25.55,101
20160601|2016-06-02 11:30,2,25.6,25.6,25.4,25.4,156
20160601|2016-06-02 12:00,2,25.4,25.55,25.4,25.55,57
20160601|2016-06-02 12:30,2,25.5,25.5,25.35,25.35,26
20160601|2016-06-02 13:00,2,25.3,25.3,25.25,25.25,39
20160601|2016-06-02 13:30,2,25.3,25.35,25.3,25.35,22
20160601|2016-06-02 14:00,2,25.25,25.25,25.25,25.25,11
20160601|2016-06-02 14:30,2,25.2,25.2,25.2,25.2,10
20160601|2016-06-03 02:00,3,25.2,25.35,25.1,25.2,269
20160601|2016-06-03 02:30,3,25.15,25.3,25.05,25.25,144
20160601|2016-06-03 03:00,3,25.3,25.4,25.25,25.25,366
20160601|2016-06-03 03:30,3,25.25,25.25,25.2,25.2,85
20160601|2016-06-03 04:00,3,25.2,25.25,25.15,25.25,450
20160601|2016-06-03 04:30,3,25.2,25.2,25.15,25.15,29
20160601|2016-06-03 05:00,3,25.2,25.25,25.15,25.15,109
20160601|2016-06-03 05:30,3,25.15,25.15,25.05,25.05,60
20160601|2016-06-03 06:00,3,25.05,25.1,25.05,25.1,203
20160601|2016-06-03 06:30,3,25.05,25.05,24.95,25,229
20160601|2016-06-03 07:00,3,24.95,25.05,24.95,25,196
20160601|2016-06-03 07:30,3,25.05,25.9,25.05,25.75,1569
20160601|2016-06-03 08:00,3,25.75,26.2,25.75,25.95,1047
20160601|2016-06-03 08:30,3,25.9,26.35,25.9,26.25,1425
20160601|2016-06-03 09:00,3,26.3,26.75,26.3,26.5,3327
20160601|2016-06-03 09:30,3,26.5,26.5,26.1,26.1,1248
20160601|2016-06-03 10:00,3,26.1,26.2,26,26.15,1540
20160601|2016-06-03 10:30,3,26.1,26.1,25.85,25.85,199
20160601|2016-06-03 11:00,3,25.8,25.8,25.7,25.75,314
20160601|2016-06-03 11:30,3,25.75,25.75,25.7,25.75,8
20160601|2016-06-03 12:00,3,25.75,25.75,25.65,25.65,68
20160601|2016-06-03 12:30,3,25.65,25.65,25.65,25.65,6
20160601|2016-06-03 13:00,3,25.6,25.6,25.6,25.6,5
20160601|2016-06-03 13:30,3,25.6,25.6,25.45,25.55,110
20160601|2016-06-03 14:00,3,25.6,25.6,25.6,25.6,1
20160601|2016-06-06 02:00,6,25.85,25.9,25.75,25.85,299
20160601|2016-06-06 02:30,6,25.8,25.85,25.6,25.65,344
20160601|2016-06-06 03:00,6,25.65,25.9,25.65,25.9,347
20160601|2016-06-06 03:30,6,25.9,25.95,25.85,25.85,147
20160601|2016-06-06 04:00,6,25.8,25.9,25.8,25.85,114
20160601|2016-06-06 04:30,6,25.85,25.85,25.8,25.8,17
20160601|2016-06-06 05:00,6,25.9,26.1,25.9,26.05,220
20160601|2016-06-06 05:30,6,26.05,26.1,26.05,26.05,103
20160601|2016-06-06 06:00,6,26.05,26.05,25.95,25.95,96
20160601|2016-06-06 06:30,6,26,26.05,25.95,26,194
20160601|2016-06-06 07:00,6,26,26,25.8,25.8,225
20160601|2016-06-06 07:30,6,25.8,25.8,25.75,25.8,81
20160601|2016-06-06 08:00,6,25.8,25.95,25.8,25.9,173
20160601|2016-06-06 08:30,6,25.9,25.9,25.75,25.75,221
20160601|2016-06-06 09:00,6,25.75,25.85,25.7,25.85,90
20160601|2016-06-06 09:30,6,25.85,25.9,25.8,25.85,178
20160601|2016-06-06 10:00,6,25.8,25.9,25.75,25.85,904
20160601|2016-06-06 10:30,6,25.9,26,25.9,25.9,485
20160601|2016-06-06 11:00,6,25.9,26.1,25.9,26.05,165
20160601|2016-06-06 11:30,6,26.05,26.05,25.95,26.05,29
20160601|2016-06-06 12:00,6,26.05,26.05,26,26,14
20160601|2016-06-06 12:30,6,25.95,25.95,25.9,25.9,16
20160601|2016-06-06 13:00,6,25.9,25.95,25.9,25.9,22
20160601|2016-06-06 14:00,6,25.9,25.95,25.9,25.95,12
20160601|2016-06-06 14:30,6,25.85,25.85,25.8,25.8,15
20160601|2016-06-07 02:00,7,25.45,25.45,25.05,25.05,850
20160601|2016-06-07 02:30,7,25.05,25.05,24.95,25.05,938
20160601|2016-06-07 03:00,7,25.1,25.1,24.95,25,496
20160601|2016-06-07 03:30,7,24.95,24.95,24.9,24.95,1081
20160601|2016-06-07 04:00,7,24.95,25,24.85,24.9,916
20160601|2016-06-07 04:30,7,24.9,25.05,24.9,25.05,234
20160601|2016-06-07 05:00,7,25.05,25.15,25.05,25.15,168
20160601|2016-06-07 05:30,7,25.15,25.15,25,25,143
20160601|2016-06-07 06:00,7,25,25,24.9,24.9,224
20160601|2016-06-07 06:30,7,24.9,24.95,24.85,24.95,142
20160601|2016-06-07 07:00,7,24.95,25.1,24.95,25.1,196
20160601|2016-06-07 07:30,7,25.1,25.25,25.1,25.25,40
20160601|2016-06-07 08:00,7,25.3,25.35,25.25,25.3,138
20160601|2016-06-07 08:30,7,25.25,25.3,25.15,25.3,310
20160601|2016-06-07 09:00,7,25.25,25.3,25.2,25.2,578
20160601|2016-06-07 09:30,7,25.2,25.35,25.2,25.35,517
20160601|2016-06-07 10:00,7,25.35,25.35,25.2,25.3,1215
20160601|2016-06-07 10:30,7,25.25,25.35,25.25,25.3,91
20160601|2016-06-07 11:00,7,25.4,25.65,25.4,25.65,245
20160601|2016-06-07 11:30,7,25.65,25.65,25.45,25.45,63
20160601|2016-06-07 12:00,7,25.45,25.5,25.45,25.45,61
20160601|2016-06-07 12:30,7,25.5,25.5,25.5,25.5,10
20160601|2016-06-07 13:00,7,25.5,25.5,25.45,25.45,12
20160601|2016-06-07 14:00,7,25.5,25.6,25.5,25.6,32
20160601|2016-06-07 14:30,7,25.6,25.75,25.6,25.75,24
20160601|2016-06-08 02:00,8,25.75,26,25.75,25.95,733
20160601|2016-06-08 02:30,8,25.95,25.95,25.8,25.8,367
20160601|2016-06-08 03:00,8,25.75,25.85,25.7,25.8,566
20160601|2016-06-08 03:30,8,25.85,25.85,25.8,25.8,191
20160601|2016-06-08 04:00,8,25.8,25.8,25.6,25.6,154
20160601|2016-06-08 04:30,8,25.55,25.65,25.55,25.65,33
20160601|2016-06-08 05:00,8,25.6,25.6,25.55,25.55,90
20160601|2016-06-08 05:30,8,25.55,25.55,25.5,25.5,30
20160601|2016-06-08 06:00,8,25.55,25.55,25.5,25.5,81
20160601|2016-06-08 06:30,8,25.5,25.55,25.45,25.45,145
20160601|2016-06-08 07:00,8,25.45,25.65,25.45,25.65,237
20160601|2016-06-08 07:30,8,25.6,25.6,25.55,25.55,74
20160601|2016-06-08 08:00,8,25.55,25.85,25.55,25.85,750
20160601|2016-06-08 08:30,8,25.85,25.95,25.75,25.9,911
20160601|2016-06-08 09:00,8,25.9,26.2,25.9,26,992
20160601|2016-06-08 09:30,8,26.05,26.15,25.95,26.15,301
20160601|2016-06-08 10:00,8,26.15,26.35,26.15,26.15,2127
20160601|2016-06-08 10:30,8,26.2,26.2,26,26.2,410
20160601|2016-06-08 11:00,8,26.1,26.1,26.1,26.1,10
20160601|2016-06-08 11:30,8,26.1,26.15,26.1,26.15,22
20160601|2016-06-08 12:00,8,26.2,26.3,26.15,26.3,38
20160601|2016-06-08 12:30,8,26.3,26.3,26.3,26.3,30
20160601|2016-06-08 13:00,8,26.25,26.25,26.2,26.2,20
20160601|2016-06-08 14:00,8,26.15,26.15,26.15,26.15,1
20160601|2016-06-08 14:30,8,26.2,26.2,26.2,26.2,10
20160601|2016-06-09 02:00,9,26.35,26.9,26.35,26.9,858
20160601|2016-06-09 02:30,9,26.9,27.35,26.9,27.3,2696
20160601|2016-06-09 03:00,9,27.25,27.4,27.2,27.25,714
20160601|2016-06-09 03:30,9,27.25,27.25,26.95,26.95,260
20160601|2016-06-09 04:00,9,26.95,26.95,26.8,26.95,225
20160601|2016-06-09 04:30,9,27,27.2,27,27.15,513
20160601|2016-06-09 05:00,9,27.1,27.2,27.1,27.15,125
20160601|2016-06-09 05:30,9,27.15,27.15,27,27,358
20160601|2016-06-09 06:00,9,26.9,27.05,26.9,27.05,81
20160601|2016-06-09 06:30,9,27.05,27.05,27,27,70
20160601|2016-06-09 07:00,9,27.05,27.2,27.05,27.2,249
20160601|2016-06-09 07:30,9,27.2,27.3,27.1,27.25,482
20160601|2016-06-09 08:00,9,27.3,27.35,27.25,27.3,461
20160601|2016-06-09 08:30,9,27.3,27.45,27.15,27.15,762
20160601|2016-06-09 09:00,9,27.15,27.35,27.15,27.35,1147
20160601|2016-06-09 09:30,9,27.4,27.55,27.35,27.35,611
20160601|2016-06-09 10:00,9,27.4,27.5,27.2,27.45,1791
20160601|2016-06-09 10:30,9,27.45,27.5,27.35,27.45,563
20160601|2016-06-09 11:00,9,27.5,27.55,27.5,27.55,46
20160601|2016-06-09 11:30,9,27.6,27.6,27.5,27.5,211
20160601|2016-06-09 12:00,9,27.5,27.5,27.4,27.4,156
20160601|2016-06-09 12:30,9,27.4,27.4,27.4,27.4,1
20160601|2016-06-09 13:00,9,27.45,27.45,27.45,27.45,12
20160601|2016-06-09 13:30,9,27.45,27.45,27.45,27.45,6
20160601|2016-06-09 14:30,9,27.35,27.35,27.35,27.35,20
20160601|2016-06-10 02:00,10,27.65,29.3,27.65,29,1196
20160601|2016-06-10 02:30,10,29.05,29.15,28.65,28.8,2120
20160601|2016-06-10 03:00,10,28.8,29.05,28.7,28.85,1516
20160601|2016-06-10 03:30,10,28.85,28.9,28.75,28.9,835
20160601|2016-06-10 04:00,10,28.95,29.45,28.9,29.25,2060
20160601|2016-06-10 04:30,10,29.2,29.55,29.15,29.45,1350
20160601|2016-06-10 05:00,10,29.5,29.75,29.5,29.75,530
20160601|2016-06-10 05:30,10,29.75,29.9,29.65,29.7,761
20160601|2016-06-10 06:00,10,29.7,29.7,29.4,29.55,726
20160601|2016-06-10 06:30,10,29.55,29.95,29.55,29.95,650
20160601|2016-06-10 07:00,10,29.95,30.4,29.95,30.4,1948
20160601|2016-06-10 07:30,10,30.35,30.75,30.3,30.65,2060
20160601|2016-06-10 08:00,10,30.7,30.75,30.6,30.7,1392
20160601|2016-06-10 08:30,10,30.7,30.9,30.6,30.65,3978
20160601|2016-06-10 09:00,10,30.65,30.95,30.5,30.55,2540
20160601|2016-06-10 09:30,10,30.55,30.9,30.35,30.8,2396
20160601|2016-06-10 10:00,10,30.85,31.05,30.7,30.7,2133
20160601|2016-06-10 10:30,10,30.7,30.85,30.6,30.7,115
20160601|2016-06-10 11:00,10,30.75,30.8,30.7,30.8,383
20160601|2016-06-10 11:30,10,30.85,30.9,30.85,30.9,41
20160601|2016-06-10 12:00,10,31,31.05,30.95,30.95,42
20160601|2016-06-10 12:30,10,31.05,31.15,31,31.15,34
20160601|2016-06-10 13:00,10,31.4,31.4,31.4,31.4,38
20160601|2016-06-10 13:30,10,31.4,31.45,31.4,31.45,23
20160601|2016-06-10 14:30,10,31.55,34.5,31.3,31.3,77
20160601|2016-06-13 02:00,13,32.15,33.6,31.9,33.45,1384
20160601|2016-06-13 02:30,13,33.5,34,33.45,33.45,2759
20160601|2016-06-13 03:00,13,33.45,33.45,33.1,33.45,1516
20160601|2016-06-13 03:30,13,33.5,33.85,33.45,33.85,1562
20160601|2016-06-13 04:00,13,33.85,34.25,33.8,34.1,2113
20160601|2016-06-13 04:30,13,34.1,34.1,33.75,33.75,1015
20160601|2016-06-13 05:00,13,33.7,34,33.65,34,716
20160601|2016-06-13 05:30,13,34,34.1,33.85,34.1,741
20160601|2016-06-13 06:00,13,34.1,34.1,33.8,33.85,298
20160601|2016-06-13 06:30,13,33.9,33.95,33.8,33.9,1079
20160601|2016-06-13 07:00,13,33.9,34.05,33.9,34.05,259
20160601|2016-06-13 07:30,13,34.05,34.3,34,34.25,664
20160601|2016-06-13 08:00,13,34.2,34.45,34.2,34.3,1111
20160601|2016-06-13 08:30,13,34.3,34.3,33.75,33.95,1456
20160601|2016-06-13 09:00,13,33.95,34,33.75,33.85,2304
20160601|2016-06-13 09:30,13,33.85,33.85,33.55,33.75,4268
20160601|2016-06-13 10:00,13,33.75,34.4,33.75,34.35,3391
20160601|2016-06-13 10:30,13,34.3,35,34.25,35,1246
20160601|2016-06-13 11:00,13,35,35,34.85,35,72
20160601|2016-06-13 11:30,13,35,35,35,35,2
20160601|2016-06-13 12:00,13,35,35,35,35,41
20160601|2016-06-13 12:30,13,35,35.25,35,35.25,9
20160601|2016-06-13 13:00,13,35.4,35.55,35.35,35.55,41
20160601|2016-06-13 14:00,13,35.8,36.2,35.8,36.2,7
20160601|2016-06-13 14:30,13,36.2,37,36.2,36.95,95
20160601|2016-06-14 02:00,14,36.9,36.9,36.5,36.55,184
20160601|2016-06-14 03:00,14,36.2,36.75,36.2,36.65,393
20160601|2016-06-14 03:30,14,36.6,36.9,36.45,36.45,3014
20160601|2016-06-14 04:00,14,36.4,36.55,36.15,36.5,1828
20160601|2016-06-14 04:30,14,36.5,36.5,36.25,36.25,1510
20160601|2016-06-14 05:00,14,36.25,36.25,36.1,36.2,1333
20160601|2016-06-14 05:30,14,36.15,36.15,36.1,36.15,944
20160601|2016-06-14 06:00,14,36.2,36.3,36.2,36.25,236
20160601|2016-06-14 06:30,14,36.25,36.25,36.1,36.2,412
20160601|2016-06-14 07:00,14,36.25,36.5,36.2,36.5,250
20160601|2016-06-14 07:30,14,36.45,36.55,36.3,36.4,1366
20160601|2016-06-14 08:00,14,36.4,36.6,36.4,36.5,561
20160601|2016-06-14 08:30,14,36.4,36.5,36.1,36.2,3100
20160601|2016-06-14 09:00,14,36.1,36.9,36.05,36.85,2294
20160601|2016-06-14 09:30,14,36.75,37.7,36.55,37.7,2909
20160601|2016-06-14 10:00,14,37.6,38.45,37.55,38.4,8605
20160601|2016-06-14 10:30,14,38.2,38.25,37.95,38.1,205
20160601|2016-06-14 11:00,14,37.85,38.1,37.75,37.95,177
20160601|2016-06-14 11:30,14,38.1,38.15,37.95,37.95,341
20160601|2016-06-14 12:30,14,38.1,38.1,38.1,38.1,10
20160601|2016-06-14 13:00,14,38.15,38.15,38.15,38.15,8
20160601|2016-06-14 13:30,14,38.2,38.35,38.2,38.35,7
20160601|2016-06-14 14:00,14,38.1,38.45,38.1,38.45,30
20160601|2016-06-14 14:30,14,38,38,37.3,37.95,156
20160601|2016-06-15 02:00,15,37.25,37.25,36.85,36.9,411
20160601|2016-06-15 02:30,15,36.95,37.2,36.95,37.2,1364
20160601|2016-06-15 03:00,15,37.25,37.25,37.05,37.05,945
20160601|2016-06-15 03:30,15,37.05,37.05,36.6,36.75,1019
20160601|2016-06-15 04:00,15,36.7,37,36.5,37,1583
20160601|2016-06-15 04:30,15,36.95,37.65,36.95,37.6,1180
20160701|2015-12-01 10:30,1,23.95,23.95,23.95,23.95,100
20160701|2015-12-02 09:30,2,23.7,23.7,23.7,23.7,20
20160701|2015-12-02 14:00,2,24,24,24,24,50
20160701|2015-12-03 02:30,3,23.6,23.6,23.6,23.6,4
20160701|2015-12-03 03:00,3,23.6,23.6,23.6,23.6,16
20160701|2015-12-03 04:00,3,23.65,23.65,23.65,23.65,1
20160701|2015-12-03 06:30,3,23.6,23.6,23.6,23.6,46
20160701|2015-12-03 08:30,3,24,24,23.85,23.85,45
20160701|2015-12-03 09:30,3,23.9,23.9,23.9,23.9,1
20160701|2015-12-03 10:00,3,23.8,23.8,23.75,23.75,250
20160701|2015-12-03 12:00,3,23.9,23.9,23.9,23.9,100
20160701|2015-12-03 13:00,3,23.95,23.95,23.95,23.95,100
20160701|2015-12-03 13:30,3,24,24.05,24,24.05,147
20160701|2015-12-07 02:30,7,23.45,23.45,23.45,23.45,200
20160701|2015-12-07 10:00,7,23.85,23.9,23.85,23.9,119
20160701|2015-12-07 12:30,7,23.9,23.9,23.9,23.9,4
20160701|2015-12-07 14:00,7,23.9,23.9,23.9,23.9,2
20160701|2015-12-08 03:30,8,24.05,24.05,24.05,24.05,1
20160701|2015-12-08 06:00,8,24.1,24.1,24.1,24.1,100
20160701|2015-12-08 06:30,8,24.1,24.1,24.1,24.1,1
20160701|2015-12-08 07:00,8,24.15,24.15,24.15,24.15,18
20160701|2015-12-08 07:30,8,24.15,24.15,24.15,24.15,32
20160701|2015-12-08 08:30,8,24.2,24.2,24.2,24.2,1
20160701|2015-12-08 09:00,8,24.3,24.3,24.3,24.3,5
20160701|2015-12-09 03:30,9,24.15,24.15,24.15,24.15,132
20160701|2015-12-09 04:30,9,24.15,24.15,24.15,24.15,1
20160701|2015-12-09 08:00,9,24.3,24.3,24.3,24.3,1
20160701|2015-12-09 10:00,9,24.1,24.25,24.1,24.25,11
20160701|2015-12-09 10:30,9,24.25,24.3,24.25,24.3,11
20160701|2015-12-09 11:00,9,24.3,24.35,24.3,24.35,94
20160701|2015-12-10 05:30,10,24.15,24.2,24.15,24.2,151
20160701|2015-12-10 08:00,10,24.25,24.3,24.25,24.3,7
20160701|2015-12-11 05:30,11,24.45,24.45,24.45,24.45,6
20160701|2015-12-11 06:00,11,24.5,24.5,24.5,24.5,1
20160701|2015-12-11 07:30,11,24.5,24.5,24.5,24.5,200
20160701|2015-12-11 08:00,11,24.5,24.5,24.5,24.5,1
20160701|2015-12-11 08:30,11,24.5,24.6,24.5,24.6,29
20160701|2015-12-11 09:30,11,24.65,24.65,24.6,24.6,14
20160701|2015-12-11 13:00,11,25.1,25.1,25.1,25.1,1
20160701|2015-12-11 14:00,11,25,25.4,25,25.4,4
20160701|2015-12-14 03:30,14,24.65,24.65,24.65,24.65,1
20160701|2015-12-14 04:00,14,24.8,24.9,24.8,24.9,8
20160701|2015-12-14 05:00,14,24.95,24.95,24.9,24.9,19
20160701|2015-12-14 05:30,14,24.95,24.95,24.95,24.95,1
20160701|2015-12-14 06:00,14,25,25.1,25,25,9
20160701|2015-12-14 06:30,14,25,25,25,25,3
20160701|2015-12-14 07:00,14,25.2,25.2,25.2,25.2,8
20160701|2015-12-14 07:30,14,25.15,25.25,25.15,25.25,8
20160701|2015-12-14 09:00,14,25,25.3,25,25.1,31
20160701|2015-12-14 09:30,14,25.2,25.2,25.2,25.2,8
20160701|2015-12-14 10:00,14,25.4,25.6,25.4,25.6,4
20160701|2015-12-14 14:30,14,24.8,24.8,24.8,24.8,2
20160701|2015-12-15 07:30,15,24.5,24.5,24.45,24.45,3
20160701|2015-12-15 11:30,15,24.45,24.45,24.45,24.45,1
20160701|2015-12-16 02:30,16,24.55,24.55,24.5,24.5,18
20160701|2015-12-16 09:30,16,23.95,24.1,23.95,24.1,9
20160701|2015-12-16 10:00,16,24.1,24.15,24.1,24.1,60
20160701|2015-12-16 10:30,16,24,24.35,23.65,24.25,102
20160701|2015-12-16 11:00,16,24.35,24.35,24.35,24.35,42
20160701|2015-12-17 02:30,17,23.8,23.8,23.8,23.8,31
20160701|2015-12-17 03:00,17,23.8,23.8,23.8,23.8,4
20160701|2015-12-17 03:30,17,23.9,23.9,23.9,23.9,1
20160701|2015-12-17 09:00,17,24,24.05,24,24.05,200
20160701|2015-12-17 09:30,17,24.1,24.1,24.1,24.1,100
20160701|2015-12-17 10:00,17,24.1,24.1,24.1,24.1,69
20160701|2015-12-17 10:30,17,24.1,24.1,24.1,24.1,100
20160701|2015-12-18 08:30,18,24.35,24.4,24.35,24.4,381
20160701|2015-12-18 09:00,18,24.45,24.5,24.45,24.5,200
20160701|2015-12-18 09:30,18,24.55,24.6,24.55,24.6,300
20160701|2015-12-18 10:00,18,24.6,24.6,24.6,24.6,100
20160701|2015-12-18 11:00,18,24.6,24.6,24.6,24.6,50
20160701|2015-12-18 11:30,18,24.6,24.6,24.6,24.6,1
20160701|2015-12-21 05:00,21,24.6,24.6,24.6,24.6,2
20160701|2015-12-21 05:30,21,24.5,24.5,24.5,24.5,100
20160701|2015-12-21 08:00,21,24.25,24.3,24.25,24.3,23
20160701|2015-12-21 10:00,21,24.45,24.6,24.45,24.6,350
20160701|2015-12-21 10:30,21,24.65,24.7,24.65,24.7,100
20160701|2015-12-21 11:30,21,24.5,24.5,24.5,24.5,132
20160701|2015-12-21 12:30,21,24.25,24.3,24.25,24.3,4
20160701|2015-12-21 13:00,21,24.4,24.45,24.4,24.45,2
20160701|2015-12-21 13:30,21,24.55,24.55,24.55,24.55,1
20160701|2015-12-21 14:00,21,24.65,24.65,24.65,24.65,3
20160701|2015-12-22 08:30,22,24.15,24.15,24.15,24.15,4
20160701|2015-12-22 09:00,22,24.2,24.2,24.2,24.2,4
20160701|2015-12-22 09:30,22,24.2,24.2,24.2,24.2,2
20160701|2015-12-22 11:30,22,24.35,24.35,24.3,24.3,39
20160701|2015-12-22 12:00,22,24.35,24.35,24.35,24.35,9
20160701|2015-12-22 13:00,22,24.25,24.25,24.25,24.25,1
20160701|2015-12-23 03:30,23,24.05,24.05,24.05,24.05,1
20160701|2015-12-23 05:00,23,23.95,23.95,23.95,23.95,1
20160701|2015-12-23 08:00,23,23.95,23.95,23.95,23.95,1
20160701|2015-12-23 09:30,23,23.95,23.95,23.9,23.95,17
20160701|2015-12-23 10:00,23,23.9,24.05,23.9,24,17
20160701|2015-12-23 12:30,23,23.95,23.95,23.95,23.95,1
20160701|2015-12-23 13:00,23,23.95,23.95,23.95,23.95,1
20160701|2015-12-23 13:30,23,24.05,24.1,24.05,24.1,3
20160701|2015-12-28 09:30,28,24.2,24.2,24.2,24.2,1
20160701|2015-12-28 10:00,28,24.2,24.2,24.2,24.2,1
20160701|2015-12-28 11:00,28,24.15,24.15,24.15,24.15,1
20160701|2015-12-28 11:30,28,24.2,24.2,24.2,24.2,1
20160701|2015-12-28 12:00,28,24.15,24.15,24.15,24.15,5
20160701|2015-12-28 13:00,28,24.1,24.1,24.1,24.1,5
20160701|2015-12-29 02:30,29,23.65,23.65,23.65,23.65,3
20160701|2015-12-29 07:30,29,23.95,23.95,23.95,23.95,1
20160701|2015-12-29 08:00,29,24.1,24.15,23.95,23.95,23
20160701|2015-12-29 08:30,29,23.95,23.95,23.9,23.9,8
20160701|2015-12-29 10:30,29,24.05,24.05,24.05,24.05,1
20160701|2015-12-29 12:00,29,24.1,24.1,24.1,24.1,1
20160701|2015-12-30 02:00,30,24.15,24.15,24.15,24.15,1
20160701|2015-12-30 10:00,30,24.2,24.25,24.2,24.25,3
20160701|2015-12-30 10:30,30,24.2,24.2,24.2,24.2,1
20160701|2016-01-04 03:00,4,24.75,24.75,24.75,24.75,4
20160701|2016-01-04 03:30,4,24.65,24.65,24.65,24.65,1
20160701|2016-01-04 06:00,4,25.2,25.25,25.05,25.05,24
20160701|2016-01-04 06:30,4,24.95,24.95,24.95,24.95,1
20160701|2016-01-04 08:00,4,24.9,24.9,24.85,24.85,6
20160701|2016-01-04 08:30,4,24.9,24.9,24.85,24.85,41
20160701|2016-01-04 09:00,4,24.9,24.9,24.9,24.9,1
20160701|2016-01-04 09:30,4,25,25,25,25,1
20160701|2016-01-04 10:00,4,24.9,24.9,24.9,24.9,3
20160701|2016-01-04 10:30,4,24.9,24.9,24.85,24.85,18
20160701|2016-01-04 13:00,4,25,25,25,25,2
20160701|2016-01-04 13:30,4,25,25.1,25,25.1,51
20160701|2016-01-04 14:00,4,25.15,25.15,25.15,25.15,52
20160701|2016-01-04 14:30,4,25.05,25.05,25.05,25.05,4
20160701|2016-01-05 03:00,5,24.85,24.9,24.85,24.9,6
20160701|2016-01-05 04:30,5,25,25,25,25,50
20160701|2016-01-05 07:00,5,24.85,24.85,24.85,24.85,2
20160701|2016-01-05 08:30,5,24.95,24.95,24.95,24.95,100
20160701|2016-01-05 09:00,5,24.95,24.95,24.95,24.95,100
20160701|2016-01-05 09:30,5,24.9,24.9,24.85,24.85,55
20160701|2016-01-05 10:30,5,24.8,24.8,24.75,24.75,50
20160701|2016-01-05 13:30,5,24.7,24.7,24.7,24.7,1
20160701|2016-01-05 14:30,5,24.7,24.7,24.7,24.7,1
20160701|2016-01-06 03:00,6,24.85,24.85,24.85,24.85,3
20160701|2016-01-06 04:30,6,25.05,25.05,25.05,25.05,1
20160701|2016-01-06 05:00,6,25,25,24.95,24.95,8
20160701|2016-01-06 05:30,6,25,25.05,25,25.05,42
20160701|2016-01-06 06:30,6,25.05,25.05,25.05,25.05,44
20160701|2016-01-06 07:00,6,25.05,25.05,25.05,25.05,1
20160701|2016-01-06 07:30,6,25.05,25.05,25.05,25.05,4
20160701|2016-01-06 08:00,6,25.05,25.05,25.05,25.05,4
20160701|2016-01-06 08:30,6,25.05,25.05,25.05,25.05,13
20160701|2016-01-06 09:00,6,25,25,25,25,8
20160701|2016-01-06 10:00,6,25,25,25,25,5
20160701|2016-01-06 12:00,6,25.3,25.3,25.3,25.3,4
20160701|2016-01-07 03:00,7,25.65,25.8,25.65,25.8,5
20160701|2016-01-07 06:30,7,25.65,25.65,25.65,25.65,1
20160701|2016-01-07 07:00,7,25.7,25.7,25.7,25.7,1
20160701|2016-01-07 08:00,7,25.65,25.65,25.65,25.65,2
20160701|2016-01-07 08:30,7,25.85,25.85,25.85,25.85,1
20160701|2016-01-07 09:00,7,25.75,25.75,25.55,25.55,248
20160701|2016-01-07 09:30,7,25.45,25.45,25.4,25.4,20
20160701|2016-01-07 11:00,7,25.45,25.55,25.45,25.55,2
20160701|2016-01-07 11:30,7,25.55,25.55,25.5,25.55,4
20160701|2016-01-07 12:00,7,25.6,25.65,25.5,25.65,9
20160701|2016-01-07 12:30,7,25.65,25.7,25.65,25.65,18
20160701|2016-01-07 13:30,7,25.55,25.55,25.55,25.55,1
20160701|2016-01-07 14:00,7,25.55,25.55,25.55,25.55,1
20160701|2016-01-07 14:30,7,25.5,25.5,25.5,25.5,10
20160701|2016-01-08 03:30,8,25.5,25.5,25.5,25.5,15
20160701|2016-01-08 05:30,8,25.6,25.6,25.6,25.6,5
20160701|2016-01-08 07:30,8,25.35,25.35,25.2,25.3,109
20160701|2016-01-08 08:30,8,25.5,25.5,25.5,25.5,1
20160701|2016-01-08 09:00,8,25.5,25.5,25.5,25.5,3
20160701|2016-01-08 10:00,8,25.6,25.65,25.6,25.65,29
20160701|2016-01-11 02:00,11,25.6,25.6,25.4,25.5,50
20160701|2016-01-11 02:30,11,25.5,25.55,25.35,25.35,222
20160701|2016-01-11 03:30,11,25.5,25.5,25.5,25.5,1
20160701|2016-01-11 04:00,11,25.5,25.55,25.5,25.55,67
20160701|2016-01-11 04:30,11,25.5,25.6,25.4,25.4,68
20160701|2016-01-11 05:00,11,25.5,25.5,25.5,25.5,100
20160701|2016-01-11 08:00,11,25.6,25.6,25.6,25.6,9
20160701|2016-01-11 08:30,11,25.55,25.7,25.55,25.7,103
20160701|2016-01-11 09:00,11,25.65,25.7,25.65,25.7,432
20160701|2016-01-11 09:30,11,25.7,25.9,25.7,25.9,349
20160701|2016-01-11 10:00,11,25.95,26,25.8,25.8,166
20160701|2016-01-11 10:30,11,25.8,25.8,25.8,25.8,9
20160701|2016-01-11 12:00,11,25.8,25.8,25.8,25.8,1
20160701|2016-01-11 12:30,11,26.1,26.1,26.1,26.1,1
20160701|2016-01-11 14:00,11,25.6,25.6,25.6,25.6,2
20160701|2016-01-11 14:30,11,25.6,25.6,25.5,25.6,27
20160701|2016-01-12 03:00,12,25.65,25.65,25.65,25.65,1
20160701|2016-01-12 03:30,12,25.4,25.4,25.4,25.4,100
20160701|2016-01-12 04:00,12,25.35,25.35,25.35,25.35,1
20160701|2016-01-12 04:30,12,25.25,25.25,25.25,25.25,50
20160701|2016-01-12 05:30,12,25.25,25.25,25.25,25.25,10
20160701|2016-01-12 06:30,12,25.2,25.2,25.1,25.1,71
20160701|2016-01-12 07:00,12,25.1,25.15,25.1,25.15,100
20160701|2016-01-12 07:30,12,25.2,25.2,25.2,25.2,60
20160701|2016-01-12 08:00,12,25.2,25.2,25.2,25.2,3
20160701|2016-01-12 08:30,12,25.15,25.15,25.1,25.1,42
20160701|2016-01-12 09:00,12,25.1,25.2,25.1,25.2,37
20160701|2016-01-12 09:30,12,25.25,25.25,25.25,25.25,30
20160701|2016-01-12 10:00,12,25.3,25.4,25.3,25.35,78
20160701|2016-01-12 10:30,12,25.45,25.65,25.45,25.6,54
20160701|2016-01-12 11:00,12,25.3,25.3,25.3,25.3,50
20160701|2016-01-12 13:30,12,25.5,25.5,25.5,25.5,3
20160701|2016-01-12 14:00,12,25.4,25.4,25.25,25.25,50
20160701|2016-01-12 14:30,12,25.25,25.25,25.2,25.2,20
20160701|2016-01-13 06:30,13,24.95,24.95,24.95,24.95,1
20160701|2016-01-13 08:30,13,24.95,24.95,24.95,24.95,8
20160701|2016-01-13 09:00,13,25.2,25.2,25.2,25.2,15
20160701|2016-01-13 09:30,13,25.35,25.35,25.3,25.3,11
20160701|2016-01-13 10:00,13,25.35,25.35,25.2,25.3,315
20160701|2016-01-13 10:30,13,25.3,25.4,25.3,25.4,14
20160701|2016-01-13 12:00,13,25.45,25.45,25.45,25.45,66
20160701|2016-01-13 12:30,13,25.6,25.65,25.6,25.65,102
20160701|2016-01-13 13:00,13,25.75,25.9,25.75,25.9,3
20160701|2016-01-13 13:30,13,26.05,26.15,26,26.15,17
20160701|2016-01-14 02:30,14,25.7,26.05,25.6,25.9,27
20160701|2016-01-14 03:00,14,25.9,25.9,25.85,25.9,58
20160701|2016-01-14 03:30,14,25.85,25.85,25.65,25.8,105
20160701|2016-01-14 04:00,14,25.9,25.9,25.9,25.9,20
20160701|2016-01-14 04:30,14,26,26,26,26,99
20160701|2016-01-14 05:00,14,26.1,26.1,26.05,26.1,22
20160701|2016-01-14 05:30,14,26.15,26.15,26.05,26.05,26
20160701|2016-01-14 06:00,14,25.9,25.9,25.9,25.9,200
20160701|2016-01-14 06:30,14,25.8,25.8,25.8,25.8,200
20160701|2016-01-14 08:30,14,25.9,26.15,25.9,26.15,20
20160701|2016-01-14 09:00,14,26.05,26.05,25.8,25.8,42
20160701|2016-01-14 09:30,14,25.75,25.75,25.65,25.65,59
20160701|2016-01-14 10:00,14,25.95,25.95,25.95,25.95,3
20160701|2016-01-14 10:30,14,26,26,25.9,25.9,15
20160701|2016-01-14 11:30,14,25.8,25.8,25.8,25.8,5
20160701|2016-01-14 12:00,14,25.8,25.8,25.8,25.8,8
20160701|2016-01-14 12:30,14,25.75,25.8,25.75,25.75,26
20160701|2016-01-14 13:00,14,25.65,25.65,25.65,25.65,4
20160701|2016-01-14 13:30,14,25.65,25.65,25.55,25.55,21
20160701|2016-01-14 14:00,14,25.55,25.55,25.55,25.55,1
20160701|2016-01-15 02:00,15,26.1,26.1,26.1,26.1,200
20160701|2016-01-15 03:00,15,26.1,26.2,26.1,26.2,380
20160701|2016-01-15 05:30,15,26.4,26.4,26.4,26.4,9
20160701|2016-01-15 08:00,15,26.5,26.5,26.5,26.5,1
20160701|2016-01-15 08:30,15,26.45,26.65,26.35,26.65,964
20160701|2016-01-15 09:00,15,26.8,26.8,26.8,26.8,1
20160701|2016-01-15 09:30,15,26.7,26.7,26.5,26.6,1668
20160701|2016-01-15 10:00,15,26.65,26.65,26.6,26.6,383
20160701|2016-01-15 11:30,15,26.9,26.9,26.9,26.9,22
20160701|2016-01-15 12:30,15,26.75,26.75,26.75,26.75,10
20160701|2016-01-15 13:30,15,26.65,26.65,26.65,26.65,10
20160701|2016-01-18 02:30,18,26.25,26.25,26.25,26.25,226
20160701|2016-01-18 03:00,18,26.25,26.25,26.25,26.25,25
20160701|2016-01-18 04:00,18,26.45,26.45,26.45,26.45,200
20160701|2016-01-18 06:30,18,26.3,26.3,26.3,26.3,8
20160701|2016-01-18 07:30,18,26.5,26.55,26.5,26.55,46
20160701|2016-01-18 08:00,18,26.65,26.65,26.5,26.5,162
20160701|2016-01-18 08:30,18,26.45,26.6,26.45,26.55,469
20160701|2016-01-18 09:00,18,26.55,26.55,26.45,26.45,157
20160701|2016-01-18 09:30,18,26.45,26.45,26.4,26.4,19
20160701|2016-01-18 10:00,18,26.4,26.45,26.4,26.45,345
20160701|2016-01-18 11:00,18,26.6,26.6,26.6,26.6,18
20160701|2016-01-19 03:00,19,26,26.05,26,26.05,9
20160701|2016-01-19 03:30,19,25.85,25.85,25.85,25.85,256
20160701|2016-01-19 06:00,19,25.8,25.8,25.8,25.8,2
20160701|2016-01-19 06:30,19,25.8,25.9,25.8,25.9,57
20160701|2016-01-19 07:00,19,25.95,26.05,25.95,26.05,36
20160701|2016-01-19 07:30,19,26.05,26.05,26.05,26.05,9
20160701|2016-01-19 08:30,19,26.2,26.5,26.2,26.3,482
20160701|2016-01-19 09:00,19,26.3,26.35,26.2,26.25,537
20160701|2016-01-19 09:30,19,26.3,26.35,26.3,26.35,40
20160701|2016-01-19 10:00,19,26.3,26.55,26.3,26.45,349
20160701|2016-01-19 10:30,19,26.5,26.5,26.45,26.45,42
20160701|2016-01-19 11:30,19,26.55,26.6,26.55,26.6,120
20160701|2016-01-19 12:00,19,26.6,26.6,26.6,26.6,1
20160701|2016-01-19 13:00,19,26.65,26.65,26.65,26.65,10
20160701|2016-01-19 13:30,19,26.75,26.75,26.75,26.75,10
20160701|2016-01-19 14:00,19,26.75,26.75,26.75,26.75,87
20160701|2016-01-20 02:00,20,26.85,26.9,26.8,26.85,21
20160701|2016-01-20 02:30,20,27.05,27.15,27.05,27.15,300
20160701|2016-01-20 03:30,20,27.05,27.1,26.95,27.1,348
20160701|2016-01-20 04:00,20,27,27,27,27,1
20160701|2016-01-20 04:30,20,27.05,27.05,27.05,27.05,2
20160701|2016-01-20 08:00,20,26.85,26.9,26.8,26.8,11
20160701|2016-01-20 08:30,20,26.65,27.05,26.65,26.9,70
20160701|2016-01-20 09:00,20,27.05,27.05,27.05,27.05,4
20160701|2016-01-20 09:30,20,27.1,27.45,27.1,27.45,112
20160701|2016-01-20 10:00,20,27.4,27.4,27.3,27.35,99
20160701|2016-01-20 10:30,20,27.4,27.4,27.4,27.4,5
20160701|2016-01-20 11:00,20,27.5,27.7,27.5,27.7,15
20160701|2016-01-20 11:30,20,27.75,27.75,27.75,27.75,2
20160701|2016-01-20 12:30,20,27.1,27.1,27.1,27.1,10
20160701|2016-01-20 13:00,20,27.2,27.2,27.2,27.2,3
20160701|2016-01-20 13:30,20,27.15,27.15,27.1,27.1,11
20160701|2016-01-20 14:00,20,27.1,27.15,26.8,26.8,63
20160701|2016-01-20 14:30,20,27,27,27,27,3
20160701|2016-01-21 02:00,21,26.55,26.55,26.55,26.55,2
20160701|2016-01-21 06:30,21,27.1,27.1,27.1,27.1,2
20160701|2016-01-21 07:00,21,26.95,26.95,26.95,26.95,5
20160701|2016-01-21 07:30,21,26.85,26.9,26.75,26.8,14
20160701|2016-01-21 08:30,21,27.2,27.2,27.2,27.2,5
20160701|2016-01-21 09:00,21,27,27,26.8,26.8,12
20160701|2016-01-21 10:00,21,26.95,27,26.95,27,250
20160701|2016-01-21 14:00,21,27,27,27,27,5
20160701|2016-01-21 14:30,21,26.8,26.8,26.8,26.8,5
20160701|2016-01-22 02:00,22,26.3,26.3,26.3,26.3,4
20160701|2016-01-22 06:00,22,26.15,26.15,26.15,26.15,50
20160701|2016-01-22 08:30,22,26.3,26.3,26.3,26.3,8
20160701|2016-01-22 09:00,22,26.25,26.25,26.25,26.25,6
20160701|2016-01-22 09:30,22,26.3,26.35,26.3,26.35,24
20160701|2016-01-22 10:00,22,26.35,26.35,26.35,26.35,42
20160701|2016-01-22 10:30,22,26.35,26.35,26.35,26.35,50
20160701|2016-01-22 11:00,22,26.3,26.3,26.3,26.3,39
20160701|2016-01-22 12:30,22,26.2,26.2,26.2,26.2,34
20160701|2016-01-25 03:00,25,26.1,26.1,26.1,26.1,36
20160701|2016-01-25 04:30,25,26.05,26.05,26.05,26.05,2
20160701|2016-01-25 08:30,25,26.2,26.2,26.2,26.2,18
20160701|2016-01-25 09:00,25,26.2,26.2,26.2,26.2,44
20160701|2016-01-25 10:00,25,26.3,26.3,26.3,26.3,60
20160701|2016-01-25 12:00,25,26.15,26.15,26.15,26.15,10
20160701|2016-01-26 02:30,26,26.8,26.8,26.8,26.8,45
20160701|2016-01-26 09:30,26,26.2,26.3,26.2,26.3,61
20160701|2016-01-26 11:00,26,26.2,26.2,26.2,26.2,2
20160701|2016-01-26 11:30,26,26.2,26.2,26.2,26.2,2
20160701|2016-01-26 12:00,26,26.2,26.2,26.2,26.2,5
20160701|2016-01-26 14:30,26,26.25,26.25,26.25,26.25,4
20160701|2016-01-27 04:00,27,26.35,26.35,26.35,26.35,20
20160701|2016-01-27 07:00,27,26.25,26.25,26.25,26.25,15
20160701|2016-01-27 08:30,27,26.25,26.25,26.1,26.1,20
20160701|2016-01-27 09:00,27,26.25,26.25,26.25,26.25,5
20160701|2016-01-27 09:30,27,26.15,26.2,26.15,26.2,102
20160701|2016-01-27 10:00,27,26.15,26.15,26.1,26.15,67
20160701|2016-01-27 10:30,27,26.1,26.1,25.9,25.9,47
20160701|2016-01-27 12:00,27,26.1,26.1,26.1,26.1,2
20160701|2016-01-27 13:00,27,26.15,26.2,26.15,26.15,30
20160701|2016-01-27 13:30,27,26.1,26.1,26.1,26.1,1
20160701|2016-01-27 14:00,27,26.55,26.6,26.45,26.5,12
20160701|2016-01-28 03:30,28,26.15,26.15,26.15,26.15,4
20160701|2016-01-28 04:00,28,26.3,26.3,26.3,26.3,4
20160701|2016-01-28 05:30,28,26.4,26.4,26.4,26.4,6
20160701|2016-01-28 09:00,28,26.4,26.4,26.4,26.4,99
20160701|2016-01-28 09:30,28,26.7,26.7,26.7,26.7,10
20160701|2016-01-28 10:00,28,26.35,26.35,26.35,26.35,220
20160701|2016-01-28 11:00,28,26.6,26.6,26.6,26.6,49
20160701|2016-01-29 09:30,29,26.1,26.1,26.1,26.1,37
20160701|2016-01-29 11:00,29,25.95,25.95,25.95,25.95,10
20160701|2016-02-01 03:00,1,25.8,25.8,25.8,25.8,2
20160701|2016-02-01 07:30,1,25.95,25.95,25.95,25.95,23
20160701|2016-02-01 08:30,1,26.05,26.05,26,26,410
20160701|2016-02-01 09:30,1,25.95,25.95,25.95,25.95,10
20160701|2016-02-01 10:00,1,25.85,25.85,25.75,25.8,43
20160701|2016-02-01 13:00,1,25.8,25.8,25.8,25.8,2
20160701|2016-02-01 13:30,1,25.8,25.8,25.8,25.8,8
20160701|2016-02-02 02:00,2,25.9,25.9,25.9,25.9,98
20160701|2016-02-02 03:30,2,26.05,26.05,26.05,26.05,1
20160701|2016-02-02 04:00,2,26.1,26.1,26.1,26.1,2
20160701|2016-02-02 04:30,2,26.1,26.1,26.1,26.1,1
20160701|2016-02-02 05:00,2,26.05,26.1,26,26,26
20160701|2016-02-02 05:30,2,26,26,26,26,2
20160701|2016-02-02 07:00,2,25.95,25.95,25.95,25.95,18
20160701|2016-02-02 09:00,2,26.25,26.25,26.25,26.25,17
20160701|2016-02-02 09:30,2,26.2,26.2,26.15,26.2,443
20160701|2016-02-02 10:00,2,26.25,26.25,26.2,26.25,77
20160701|2016-02-02 11:00,2,26.25,26.25,26.25,26.25,2
20160701|2016-02-02 14:00,2,26.55,26.7,26.55,26.7,11
20160701|2016-02-03 03:30,3,26.5,26.5,26.5,26.5,1
20160701|2016-02-03 04:00,3,26.6,26.6,26.55,26.55,39
20160701|2016-02-03 04:30,3,26.6,26.6,26.6,26.6,8
20160701|2016-02-03 05:30,3,26.55,26.55,26.55,26.55,9
20160701|2016-02-03 08:00,3,26.4,26.4,26.4,26.4,18
20160701|2016-02-03 08:30,3,26.7,26.7,26.7,26.7,10
20160701|2016-02-03 09:00,3,26.7,27.05,26.7,26.85,532
20160701|2016-02-03 09:30,3,27.05,27.05,27.05,27.05,2
20160701|2016-02-03 11:30,3,26.9,26.9,26.9,26.9,10
20160701|2016-02-03 13:30,3,26.5,26.55,26.45,26.55,54
20160701|2016-02-04 08:30,4,26.85,26.85,26.8,26.8,5
20160701|2016-02-04 09:00,4,26.85,26.85,26.85,26.85,2
20160701|2016-02-04 09:30,4,26.5,26.5,26.5,26.5,4
20160701|2016-02-04 10:30,4,26.55,26.55,26.5,26.5,31
20160701|2016-02-05 02:00,5,26.6,26.6,26.6,26.6,80
20160701|2016-02-05 02:30,5,26.55,26.6,26.55,26.6,202
20160701|2016-02-05 06:30,5,26.65,26.65,26.65,26.65,2
20160701|2016-02-05 07:30,5,26.7,26.7,26.7,26.7,2
20160701|2016-02-05 08:00,5,26.65,26.65,26.65,26.65,1
20160701|2016-02-05 08:30,5,26.65,26.75,26.65,26.75,9
20160701|2016-02-05 09:00,5,26.65,26.65,26.65,26.65,46
20160701|2016-02-05 09:30,5,26.65,26.65,26.65,26.65,60
20160701|2016-02-05 10:00,5,26.7,26.75,26.65,26.7,235
20160701|2016-02-05 12:30,5,26.7,26.7,26.7,26.7,9
20160701|2016-02-08 04:00,8,27.25,27.25,27.25,27.25,50
20160701|2016-02-08 06:30,8,27.4,27.4,27.4,27.4,5
20160701|2016-02-08 07:00,8,27.45,27.45,27.45,27.45,7
20160701|2016-02-08 09:30,8,27.55,27.55,27.55,27.55,240
20160701|2016-02-08 10:00,8,27.6,27.75,27.6,27.6,42
20160701|2016-02-08 12:30,8,27.9,27.9,27.9,27.9,1
20160701|2016-02-08 13:00,8,27.9,27.9,27.9,27.9,2
20160701|2016-02-08 13:30,8,27.9,27.9,27.9,27.9,13
20160701|2016-02-09 02:30,9,27.7,27.75,27.7,27.7,9
20160701|2016-02-09 03:00,9,27.65,27.65,27.55,27.6,10
20160701|2016-02-09 03:30,9,27.8,27.8,27.8,27.8,18
20160701|2016-02-09 04:00,9,27.95,27.95,27.8,27.8,32
20160701|2016-02-09 05:00,9,27.75,27.75,27.75,27.75,1
20160701|2016-02-09 06:30,9,28.2,28.2,28.2,28.2,9
20160701|2016-02-09 07:00,9,28.2,28.2,28.05,28.05,381
20160701|2016-02-09 07:30,9,28.3,28.3,28.2,28.3,119
20160701|2016-02-09 08:00,9,28.3,28.35,28.2,28.25,799
20160701|2016-02-09 08:30,9,28.15,28.15,27.85,27.85,388
20160701|2016-02-09 09:00,9,28,28,27.75,27.9,175
20160701|2016-02-09 09:30,9,28.15,28.15,28.15,28.15,240
20160701|2016-02-09 10:00,9,28.05,28.1,28.05,28.1,40
20160701|2016-02-09 10:30,9,28.05,28.05,28.05,28.05,1
20160701|2016-02-09 13:00,9,28.05,28.05,28.05,28.05,4
20160701|2016-02-09 13:30,9,27.95,27.95,27.85,27.85,25
20160701|2016-02-09 14:00,9,27.7,27.7,27.7,27.7,10
20160701|2016-02-10 02:30,10,27.7,27.7,27.6,27.6,45
20160701|2016-02-10 03:00,10,27.65,27.8,27.65,27.8,52
20160701|2016-02-10 03:30,10,27.7,27.7,27.7,27.7,1
20160701|2016-02-10 04:00,10,27.6,27.6,27.6,27.6,9
20160701|2016-02-10 09:30,10,27.6,27.7,27.6,27.7,993
20160701|2016-02-10 10:00,10,27.75,27.75,27.75,27.75,2
20160701|2016-02-10 14:30,10,28.05,28.05,28,28,3
20160701|2016-02-11 02:30,11,28.8,28.8,28.8,28.8,1
20160701|2016-02-11 03:00,11,28.9,28.95,28.9,28.95,18
20160701|2016-02-11 04:30,11,28.95,28.95,28.85,28.9,426
20160701|2016-02-11 06:00,11,28.95,28.95,28.95,28.95,9
20160701|2016-02-11 06:30,11,29,29,29,29,30
20160701|2016-02-11 07:00,11,28.95,29.15,28.9,28.9,710
20160701|2016-02-11 08:00,11,29.1,29.15,29,29,309
20160701|2016-02-11 08:30,11,29.1,29.1,29.05,29.05,128
20160701|2016-02-11 09:00,11,29.1,29.1,29.1,29.1,50
20160701|2016-02-11 10:00,11,29.3,29.6,29.3,29.6,29
20160701|2016-02-11 10:30,11,29.5,29.5,29.45,29.45,39
20160701|2016-02-11 11:00,11,29.4,29.4,29.4,29.4,98
20160701|2016-02-11 11:30,11,29.4,29.4,29.4,29.4,100
20160701|2016-02-11 13:30,11,29.55,29.55,29.55,29.55,1
20160701|2016-02-12 02:30,12,29.15,29.15,29.05,29.05,59
20160701|2016-02-12 03:00,12,29.05,29.05,29.05,29.05,9
20160701|2016-02-12 05:00,12,29.3,29.3,29.3,29.3,59
20160701|2016-02-12 08:30,12,29.2,29.35,29.2,29.35,104
20160701|2016-02-12 09:00,12,29.4,29.4,29.25,29.25,25
20160701|2016-02-12 09:30,12,29.2,29.3,29.2,29.3,8
20160701|2016-02-12 10:00,12,29.25,29.25,29.25,29.25,7
20160701|2016-02-12 10:30,12,29.25,29.25,29.25,29.25,10
20160701|2016-02-15 03:00,15,28.7,28.85,28.65,28.85,72
20160701|2016-02-15 06:00,15,28.55,28.55,28.55,28.55,1
20160701|2016-02-15 08:00,15,28.7,28.7,28.7,28.7,1
20160701|2016-02-15 09:00,15,28.6,28.7,28.6,28.7,12
20160701|2016-02-16 02:30,16,28.4,28.4,28.25,28.25,4
20160701|2016-02-16 03:00,16,28.25,28.45,28.25,28.45,3
20160701|2016-02-16 03:30,16,28.35,28.4,28.35,28.4,31
20160701|2016-02-16 04:00,16,28.7,28.7,28.7,28.7,200
20160701|2016-02-16 06:30,16,28.45,28.45,28.45,28.45,4
20160701|2016-02-16 09:30,16,28.5,28.5,28.5,28.5,1
20160701|2016-02-16 10:00,16,28.45,28.65,28.45,28.6,75
20160701|2016-02-16 10:30,16,28.45,28.45,28.45,28.45,5
20160701|2016-02-16 11:00,16,28.4,28.45,28.4,28.45,4
20160701|2016-02-17 02:00,17,28.3,28.55,28.3,28.55,21
20160701|2016-02-17 02:30,17,28.25,28.25,28.2,28.2,2
20160701|2016-02-17 03:00,17,28.1,28.2,28.1,28.2,34
20160701|2016-02-17 03:30,17,28.15,28.15,28.15,28.15,3
20160701|2016-02-17 08:30,17,28.15,28.15,28.15,28.15,1
20160701|2016-02-17 09:30,17,28,28,28,28,9
20160701|2016-02-17 10:00,17,27.95,27.95,27.9,27.95,128
20160701|2016-02-17 10:30,17,27.9,27.9,27.9,27.9,68
20160701|2016-02-18 02:00,18,27.9,28,27.9,28,137
20160701|2016-02-18 02:30,18,28,28.05,28,28,22
20160701|2016-02-18 03:00,18,28,28,28,28,32
20160701|2016-02-18 03:30,18,28,28,27.95,27.95,169
20160701|2016-02-18 04:00,18,27.95,27.95,27.95,27.95,33
20160701|2016-02-18 04:30,18,27.95,27.95,27.95,27.95,36
20160701|2016-02-18 05:00,18,27.95,27.95,27.85,27.85,212
20160701|2016-02-18 05:30,18,27.85,27.85,27.85,27.85,92
20160701|2016-02-18 06:30,18,27.95,27.95,27.95,27.95,11
20160701|2016-02-18 07:30,18,27.95,27.95,27.95,27.95,79
20160701|2016-02-18 08:00,18,27.95,27.95,27.95,27.95,102
20160701|2016-02-18 08:30,18,27.95,28.05,27.95,28,28
20160701|2016-02-18 09:00,18,28.1,28.1,28,28,13
20160701|2016-02-18 09:30,18,28,28.05,28,28.05,119
20160701|2016-02-18 10:00,18,28.05,28.2,28.05,28.2,46
20160701|2016-02-18 10:30,18,28.2,28.2,28.2,28.2,9
20160701|2016-02-18 11:30,18,28,28,27.95,27.95,9
20160701|2016-02-18 12:30,18,27.95,27.95,27.95,27.95,1
20160701|2016-02-19 02:30,19,28.05,28.05,28.05,28.05,26
20160701|2016-02-19 06:30,19,28.3,28.3,28.3,28.3,20
20160701|2016-02-19 07:00,19,28.3,28.3,28.3,28.3,130
20160701|2016-02-19 08:00,19,28.35,28.35,28.35,28.35,10
20160701|2016-02-19 09:00,19,28.45,28.45,28.35,28.35,36
20160701|2016-02-19 09:30,19,28.35,28.35,28.35,28.35,138
20160701|2016-02-19 10:00,19,28.35,28.35,28.3,28.3,29
20160701|2016-02-19 10:30,19,28.3,28.3,28.3,28.3,25
20160701|2016-02-22 02:30,22,27.8,27.9,27.75,27.9,27
20160701|2016-02-22 03:30,22,27.6,27.6,27.6,27.6,4
20160701|2016-02-22 07:30,22,27.6,27.6,27.6,27.6,1
20160701|2016-02-22 08:00,22,27.6,27.6,27.6,27.6,3
20160701|2016-02-22 08:30,22,27.6,27.6,27.6,27.6,2
20160701|2016-02-22 09:00,22,27.6,27.6,27.6,27.6,41
20160701|2016-02-22 09:30,22,27.6,27.65,27.6,27.6,77
20160701|2016-02-22 10:00,22,27.65,27.7,27.65,27.65,23
20160701|2016-02-22 12:30,22,27.65,27.65,27.6,27.6,30
20160701|2016-02-22 14:30,22,27.55,27.55,27.55,27.55,50
20160701|2016-02-23 02:30,23,27.7,27.7,27.6,27.6,8
20160701|2016-02-23 03:00,23,27.6,27.6,27.6,27.6,8
20160701|2016-02-23 05:00,23,27.6,27.6,27.5,27.5,30
20160701|2016-02-23 05:30,23,27.5,27.7,27.5,27.7,68
20160701|2016-02-23 07:00,23,27.75,27.8,27.7,27.8,86
20160701|2016-02-23 07:30,23,27.8,27.8,27.8,27.8,2
20160701|2016-02-23 08:00,23,27.7,27.7,27.65,27.65,9
20160701|2016-02-23 08:30,23,27.65,27.65,27.6,27.65,9
20160701|2016-02-23 09:00,23,27.8,27.8,27.7,27.7,31
20160701|2016-02-23 09:30,23,27.75,28,27.75,28,90
20160701|2016-02-23 10:30,23,27.85,27.85,27.85,27.85,6
20160701|2016-02-24 02:30,24,28.25,28.25,28.25,28.25,18
20160701|2016-02-24 03:00,24,28.4,28.4,28.4,28.4,22
20160701|2016-02-24 03:30,24,28.45,28.45,28.4,28.45,32
20160701|2016-02-24 04:00,24,28.4,28.5,28.4,28.45,78
20160701|2016-02-24 04:30,24,28.5,28.5,28.5,28.5,3
20160701|2016-02-24 05:30,24,28.6,28.7,28.6,28.7,92
20160701|2016-02-24 06:00,24,28.7,28.7,28.6,28.6,21
20160701|2016-02-24 07:30,24,28.7,28.8,28.7,28.8,68
20160701|2016-02-24 08:30,24,28.7,28.8,28.7,28.8,362
20160701|2016-02-24 09:00,24,28.8,28.85,28.8,28.85,27
20160701|2016-02-24 09:30,24,28.75,28.9,28.75,28.85,111
20160701|2016-02-24 10:00,24,28.8,28.95,28.8,28.85,334
20160701|2016-02-24 10:30,24,28.85,28.85,28.85,28.85,5
20160701|2016-02-24 14:30,24,28.25,28.25,28.25,28.25,19
20160701|2016-02-25 02:00,25,28.4,28.5,28.4,28.5,221
20160701|2016-02-25 02:30,25,28.4,28.4,28.4,28.4,7
20160701|2016-02-25 04:00,25,28.4,28.4,28.4,28.4,8
20160701|2016-02-25 04:30,25,28.35,28.35,28.35,28.35,10
20160701|2016-02-25 05:30,25,28.4,28.4,28.3,28.3,165
20160701|2016-02-25 08:00,25,28.35,28.35,28.3,28.3,13
20160701|2016-02-25 08:30,25,28.4,28.4,28.4,28.4,74
20160701|2016-02-25 09:30,25,28.45,28.45,28.45,28.45,35
20160701|2016-02-25 10:00,25,28.5,28.5,28.5,28.5,9
20160701|2016-02-25 10:30,25,28.5,28.5,28.5,28.5,20
20160701|2016-02-25 11:00,25,28.5,28.5,28.5,28.5,101
20160701|2016-02-26 02:00,26,28.05,28.05,28.05,28.05,5
20160701|2016-02-26 02:30,26,27.95,27.95,27.95,27.95,30
20160701|2016-02-26 03:00,26,27.9,27.9,27.9,27.9,152
20160701|2016-02-26 03:30,26,27.9,27.95,27.9,27.95,156
20160701|2016-02-26 04:00,26,27.9,27.9,27.9,27.9,4
20160701|2016-02-26 04:30,26,27.9,27.95,27.9,27.95,183
20160701|2016-02-26 05:00,26,27.95,27.95,27.85,27.95,111
20160701|2016-02-26 05:30,26,28.05,28.05,28.05,28.05,20
20160701|2016-02-26 06:00,26,28.25,28.25,28.25,28.25,13
20160701|2016-02-26 06:30,26,28.3,28.3,28.3,28.3,3
20160701|2016-02-26 07:00,26,28.3,28.3,28.25,28.3,12
20160701|2016-02-26 07:30,26,28.15,28.15,27.85,27.85,256
20160701|2016-02-26 08:00,26,27.9,27.9,27.9,27.9,49
20160701|2016-02-26 08:30,26,28,28,28,28,4
20160701|2016-02-26 09:00,26,28.1,28.15,28.05,28.15,29
20160701|2016-02-26 09:30,26,28,28,27.9,27.95,170
20160701|2016-02-26 10:00,26,27.9,28.05,27.85,28,374
20160701|2016-02-26 10:30,26,28.05,28.15,28.05,28.15,63
20160701|2016-02-26 11:00,26,28.15,28.2,28.15,28.2,9
20160701|2016-02-26 13:30,26,28.2,28.2,28.15,28.15,4
20160701|2016-02-29 03:00,29,28.5,28.6,28.5,28.6,4
20160701|2016-02-29 03:30,29,28.55,28.55,28.55,28.55,10
20160701|2016-02-29 04:30,29,28.4,28.5,28.4,28.5,9
20160701|2016-02-29 08:30,29,28.25,28.25,28.25,28.25,1
20160701|2016-02-29 11:30,29,28.2,28.25,28.2,28.25,3
20160701|2016-02-29 13:30,29,28.35,28.35,28.35,28.35,4
20160701|2016-02-29 14:00,29,28.35,28.35,28.35,28.35,8
20160701|2016-03-01 02:00,1,28.4,28.55,27.85,27.85,50
20160701|2016-03-01 02:30,1,27.85,27.9,27.8,27.9,35
20160701|2016-03-01 03:00,1,27.9,28,27.8,27.8,44
20160701|2016-03-01 03:30,1,27.95,27.95,27.85,27.85,15
20160701|2016-03-01 04:00,1,27.85,27.9,27.75,27.75,128
20160701|2016-03-01 04:30,1,27.75,27.75,27.75,27.75,62
20160701|2016-03-01 05:00,1,27.8,27.8,27.8,27.8,10
20160701|2016-03-01 05:30,1,27.8,27.8,27.75,27.75,72
20160701|2016-03-01 06:00,1,27.8,27.8,27.75,27.8,109
20160701|2016-03-01 06:30,1,27.8,27.8,27.75,27.75,13
20160701|2016-03-01 07:00,1,27.8,27.85,27.8,27.85,192
20160701|2016-03-01 07:30,1,27.85,27.9,27.85,27.9,66
20160701|2016-03-01 08:00,1,27.85,27.85,27.85,27.85,135
20160701|2016-03-01 08:30,1,27.8,27.8,27.8,27.8,9
20160701|2016-03-01 09:00,1,27.8,27.8,27.7,27.7,151
20160701|2016-03-01 09:30,1,27.65,27.65,27.6,27.65,443
20160701|2016-03-01 10:00,1,27.6,27.6,27.35,27.35,157
20160701|2016-03-01 10:30,1,27.4,27.45,27.35,27.45,182
20160701|2016-03-01 11:00,1,27.4,27.45,27.35,27.35,108
20160701|2016-03-01 11:30,1,27.3,27.35,27.3,27.3,91
20160701|2016-03-01 12:00,1,27.3,27.3,27.25,27.25,10
20160701|2016-03-01 12:30,1,27.2,27.2,27.2,27.2,14
20160701|2016-03-01 14:30,1,27.15,27.15,27.15,27.15,24
20160701|2016-03-02 02:00,2,26.95,26.95,26.95,26.95,30
20160701|2016-03-02 02:30,2,27.2,27.2,26.9,26.9,146
20160701|2016-03-02 03:00,2,27.05,27.05,27.05,27.05,36
20160701|2016-03-02 04:30,2,27.05,27.15,27.05,27.15,9
20160701|2016-03-02 05:00,2,27.05,27.05,27,27,86
20160701|2016-03-02 06:00,2,27,27,27,27,32
20160701|2016-03-02 06:30,2,26.95,27,26.95,27,15
20160701|2016-03-02 07:00,2,27,27,26.95,27,64
20160701|2016-03-02 07:30,2,27,27.05,27,27,203
20160701|2016-03-02 08:00,2,27,27,27,27,20
20160701|2016-03-02 08:30,2,27.05,27.1,26.95,27.1,201
20160701|2016-03-02 09:00,2,27,27.05,27,27.05,7
20160701|2016-03-02 09:30,2,27.05,27.2,27.05,27.2,13
20160701|2016-03-02 10:00,2,26.95,26.95,26.9,26.95,21
20160701|2016-03-02 10:30,2,27,27,27,27,6
20160701|2016-03-02 11:30,2,27,27,27,27,16
20160701|2016-03-02 14:00,2,26.9,26.9,26.9,26.9,3
20160701|2016-03-03 02:00,3,27,27.05,26.8,26.8,8
20160701|2016-03-03 02:30,3,26.95,26.95,26.8,26.85,63
20160701|2016-03-03 03:00,3,26.8,26.8,26.7,26.7,48
20160701|2016-03-03 03:30,3,26.7,26.75,26.7,26.75,18
20160701|2016-03-03 04:00,3,26.7,26.7,26.7,26.7,7
20160701|2016-03-03 04:30,3,26.65,26.65,26.65,26.65,88
20160701|2016-03-03 05:00,3,26.65,26.65,26.6,26.6,59
20160701|2016-03-03 08:00,3,26.7,26.75,26.7,26.75,19
20160701|2016-03-03 08:30,3,26.75,26.8,26.75,26.75,23
20160701|2016-03-03 09:00,3,26.8,26.8,26.7,26.7,93
20160701|2016-03-03 09:30,3,26.65,26.7,26.65,26.65,97
20160701|2016-03-03 10:00,3,26.65,26.65,26.65,26.65,23
20160701|2016-03-03 10:30,3,26.65,26.65,26.65,26.65,2
20160701|2016-03-03 11:30,3,26.7,26.7,26.65,26.65,4
20160701|2016-03-03 12:30,3,26.65,26.65,26.55,26.55,69
20160701|2016-03-04 02:30,4,26.45,26.45,26.35,26.35,57
20160701|2016-03-04 03:00,4,26.4,26.4,26.4,26.4,133
20160701|2016-03-04 03:30,4,26.35,26.5,26.35,26.5,56
20160701|2016-03-04 04:30,4,26.4,26.4,26.4,26.4,10
20160701|2016-03-04 05:00,4,26.35,26.4,26.35,26.4,184
20160701|2016-03-04 05:30,4,26.35,26.4,26.35,26.4,51
20160701|2016-03-04 06:00,4,26.35,26.4,26.35,26.4,76
20160701|2016-03-04 06:30,4,26.4,26.4,26.4,26.4,78
20160701|2016-03-04 07:00,4,26.4,26.45,26.4,26.45,200
20160701|2016-03-04 07:30,4,26.45,26.45,26.3,26.45,421
20160701|2016-03-04 08:00,4,26.4,26.4,26.4,26.4,33
20160701|2016-03-04 09:00,4,26.55,26.55,26.55,26.55,3
20160701|2016-03-04 09:30,4,26.45,26.45,26.35,26.35,24
20160701|2016-03-04 10:00,4,26.3,26.35,26.3,26.3,154
20160701|2016-03-04 10:30,4,26.3,26.3,26.3,26.3,3
20160701|2016-03-04 11:30,4,26.35,26.4,26.35,26.4,8
20160701|2016-03-04 13:00,4,26.45,26.45,26.45,26.45,4
20160701|2016-03-07 02:30,7,26.5,26.5,26.5,26.5,9
20160701|2016-03-07 03:30,7,26.5,26.7,26.5,26.7,128
20160701|2016-03-07 04:00,7,26.7,26.9,26.7,26.9,78
20160701|2016-03-07 05:30,7,26.85,26.85,26.85,26.85,4
20160701|2016-03-07 06:00,7,26.85,26.85,26.7,26.7,40
20160701|2016-03-07 06:30,7,26.7,26.7,26.7,26.7,11
20160701|2016-03-07 07:00,7,26.7,26.75,26.7,26.75,29
20160701|2016-03-07 07:30,7,26.75,26.85,26.75,26.85,36
20160701|2016-03-07 08:00,7,26.9,26.9,26.9,26.9,21
20160701|2016-03-07 08:30,7,26.8,26.8,26.7,26.7,66
20160701|2016-03-07 10:00,7,26.7,26.7,26.7,26.7,4
20160701|2016-03-07 11:30,7,26.6,26.6,26.6,26.6,2
20160701|2016-03-07 12:00,7,26.55,26.55,26.55,26.55,2
20160701|2016-03-08 02:00,8,26.95,26.95,26.95,26.95,100
20160701|2016-03-08 02:30,8,27.1,27.1,27,27,10
20160701|2016-03-08 03:00,8,27.05,27.15,27.05,27.05,40
20160701|2016-03-08 03:30,8,26.95,27.05,26.95,27.05,2
20160701|2016-03-08 04:00,8,27.05,27.1,27.05,27.05,5
20160701|2016-03-08 04:30,8,27.2,27.2,27.2,27.2,2
20160701|2016-03-08 05:30,8,27.2,27.2,27.1,27.1,20
20160701|2016-03-08 06:00,8,27.05,27.05,27,27,21
20160701|2016-03-08 06:30,8,27,27,26.95,26.95,9
20160701|2016-03-08 07:00,8,27,27,27,27,3
20160701|2016-03-08 07:30,8,26.95,26.95,26.95,26.95,15
20160701|2016-03-08 08:00,8,26.9,26.9,26.85,26.85,59
20160701|2016-03-08 08:30,8,27,27,27,27,33
20160701|2016-03-08 09:00,8,26.85,27.05,26.85,27.05,26
20160701|2016-03-08 09:30,8,27.05,27.1,27.05,27.1,260
20160701|2016-03-08 10:00,8,26.85,27.05,26.85,27.05,44
20160701|2016-03-08 10:30,8,27.05,27.1,27.05,27.05,23
20160701|2016-03-08 11:00,8,27.05,27.05,26.95,26.95,9
20160701|2016-03-08 11:30,8,26.95,27.05,26.95,27.05,17
20160701|2016-03-08 12:00,8,27.05,27.05,27.05,27.05,13
20160701|2016-03-08 14:00,8,27.1,27.15,27.1,27.1,248
20160701|2016-03-08 14:30,8,27.15,27.2,27.15,27.2,12
20160701|2016-03-09 02:00,9,27.15,27.15,27.15,27.15,6
20160701|2016-03-09 02:30,9,26.95,26.95,26.95,26.95,12
20160701|2016-03-09 03:00,9,27.05,27.05,26.95,26.95,128
20160701|2016-03-09 03:30,9,26.85,26.85,26.85,26.85,52
20160701|2016-03-09 04:00,9,26.9,26.9,26.9,26.9,1
20160701|2016-03-09 05:30,9,26.85,26.85,26.75,26.8,51
20160701|2016-03-09 06:00,9,26.75,26.75,26.7,26.7,20
20160701|2016-03-09 07:00,9,26.75,26.75,26.75,26.75,15
20160701|2016-03-09 07:30,9,26.75,26.85,26.75,26.85,46
20160701|2016-03-09 08:00,9,26.8,26.85,26.8,26.85,2
20160701|2016-03-09 08:30,9,26.85,27.05,26.85,26.95,99
20160701|2016-03-09 09:00,9,27,27.15,27,27.15,162
20160701|2016-03-09 09:30,9,27.05,27.2,27.05,27.2,90
20160701|2016-03-09 10:00,9,27.2,27.25,27.05,27.2,351
20160701|2016-03-09 10:30,9,27,27.05,27,27.05,7
20160701|2016-03-09 11:30,9,27.05,27.1,27.05,27.1,2
20160701|2016-03-09 13:30,9,27,27,27,27,7
20160701|2016-03-10 02:00,10,27,27.1,27,27.1,12
20160701|2016-03-10 02:30,10,26.95,27.05,26.95,27.05,132
20160701|2016-03-10 03:00,10,27,27.1,27,27.05,203
20160701|2016-03-10 03:30,10,27.05,27.15,27.05,27.15,325
20160701|2016-03-10 04:00,10,27.1,27.15,27,27.15,117
20160701|2016-03-10 04:30,10,27.05,27.1,27,27.05,24
20160701|2016-03-10 05:00,10,27.05,27.05,26.95,27,161
20160701|2016-03-10 05:30,10,27,27,26.9,26.9,176
20160701|2016-03-10 06:00,10,26.9,26.9,26.8,26.8,62
20160701|2016-03-10 06:30,10,26.55,26.55,26.25,26.25,124
20160701|2016-03-10 07:00,10,26.25,26.35,26.25,26.35,343
20160701|2016-03-10 07:30,10,26.35,26.75,26.35,26.75,574
20160701|2016-03-10 08:00,10,26.65,26.9,26.55,26.65,79
20160701|2016-03-10 08:30,10,26.75,26.75,26.65,26.65,62
20160701|2016-03-10 09:00,10,26.7,26.8,26.7,26.8,54
20160701|2016-03-10 09:30,10,26.95,27.25,26.95,27.25,75
20160701|2016-03-10 10:00,10,27.25,27.45,27.15,27.45,942
20160701|2016-03-10 10:30,10,27.5,27.6,27.45,27.45,100
20160701|2016-03-10 11:00,10,27.35,27.45,27.35,27.4,6
20160701|2016-03-10 11:30,10,27.45,27.75,27.45,27.75,34
20160701|2016-03-10 12:00,10,27.8,27.85,27.8,27.85,11
20160701|2016-03-10 12:30,10,27.65,27.8,27.6,27.7,44
20160701|2016-03-10 13:00,10,27.85,27.85,27.85,27.85,16
20160701|2016-03-10 14:00,10,27.4,27.4,27.35,27.35,28
20160701|2016-03-10 14:30,10,27.4,27.4,27.35,27.35,14
20160701|2016-03-11 02:30,11,26.85,26.9,26.85,26.9,136
20160701|2016-03-11 03:00,11,26.9,26.9,26.9,26.9,40
20160701|2016-03-11 03:30,11,26.8,26.8,26.8,26.8,1
20160701|2016-03-11 04:30,11,26.75,26.75,26.7,26.75,22
20160701|2016-03-11 05:30,11,26.85,26.85,26.85,26.85,8
20160701|2016-03-11 06:00,11,26.8,26.8,26.8,26.8,11
20160701|2016-03-11 06:30,11,26.8,26.8,26.8,26.8,13
20160701|2016-03-11 07:00,11,26.75,26.75,26.7,26.7,68
20160701|2016-03-11 08:00,11,26.65,26.65,26.65,26.65,21
20160701|2016-03-11 08:30,11,26.65,26.65,26.65,26.65,39
20160701|2016-03-11 09:00,11,26.65,27.1,26.65,27.1,398
20160701|2016-03-11 09:30,11,27.05,27.1,26.85,26.85,446
20160701|2016-03-11 10:00,11,26.8,26.8,26.7,26.75,370
20160701|2016-03-11 10:30,11,26.75,26.8,26.75,26.8,18
20160701|2016-03-11 11:00,11,26.75,26.75,26.7,26.7,6
20160701|2016-03-11 11:30,11,26.7,26.75,26.7,26.75,6
20160701|2016-03-11 14:30,11,26.6,26.6,26.6,26.6,4
20160701|2016-03-14 04:00,14,26.5,26.5,26.45,26.45,50
20160701|2016-03-14 04:30,14,26.5,26.5,26.5,26.5,1
20160701|2016-03-14 05:00,14,26.5,26.55,26.5,26.55,233
20160701|2016-03-14 05:30,14,26.5,26.5,26.45,26.45,14
20160701|2016-03-14 06:00,14,26.45,26.45,26.45,26.45,17
20160701|2016-03-14 06:30,14,26.5,26.5,26.45,26.45,8
20160701|2016-03-14 07:00,14,26.45,26.45,26.45,26.45,149
20160701|2016-03-14 07:30,14,26.45,26.5,26.45,26.5,38
20160701|2016-03-14 08:00,14,26.5,26.55,26.5,26.55,47
20160701|2016-03-14 08:30,14,26.5,26.55,26.5,26.55,119
20160701|2016-03-14 09:00,14,26.6,26.6,26.55,26.55,151
20160701|2016-03-14 09:30,14,26.45,26.45,26.45,26.45,14
20160701|2016-03-14 10:00,14,26.45,26.45,26.45,26.45,22
20160701|2016-03-14 10:30,14,26.4,26.4,26.35,26.4,85
20160701|2016-03-14 11:00,14,26.4,26.4,26.3,26.3,221
20160701|2016-03-14 11:30,14,26.25,26.25,26.2,26.25,65
20160701|2016-03-14 12:00,14,26.3,26.3,26.3,26.3,13
20160701|2016-03-14 12:30,14,26.25,26.25,26.2,26.2,46
20160701|2016-03-14 13:00,14,26.2,26.2,26.2,26.2,4
20160701|2016-03-15 03:30,15,26.45,26.45,26.45,26.45,12
20160701|2016-03-15 04:00,15,26.35,26.4,26.2,26.4,12
20160701|2016-03-15 04:30,15,26.4,26.4,26.35,26.35,19
20160701|2016-03-15 05:00,15,26.35,26.45,26.35,26.45,34
20160701|2016-03-15 05:30,15,26.45,26.45,26.4,26.4,46
20160701|2016-03-15 06:00,15,26.45,26.45,26.45,26.45,27
20160701|2016-03-15 06:30,15,26.5,26.5,26.5,26.5,20
20160701|2016-03-15 07:00,15,26.5,26.5,26.5,26.5,3
20160701|2016-03-15 07:30,15,26.6,26.6,26.55,26.55,18
20160701|2016-03-15 08:00,15,26.55,26.55,26.55,26.55,6
20160701|2016-03-15 08:30,15,26.55,26.55,26.5,26.5,43
20160701|2016-03-15 09:00,15,26.5,26.55,26.5,26.5,240
20160701|2016-03-15 09:30,15,26.45,26.5,26.45,26.5,70
20160701|2016-03-15 10:00,15,26.5,26.5,26.5,26.5,27
20160701|2016-03-15 10:30,15,26.5,26.5,26.5,26.5,101
20160701|2016-03-15 11:00,15,26.45,26.45,26.45,26.45,1
20160701|2016-03-15 12:00,15,26.45,26.45,26.4,26.4,27
20160701|2016-03-15 14:00,15,26.4,26.4,26.4,26.4,1
20160701|2016-03-16 04:00,16,26.4,26.4,26.35,26.35,159
20160701|2016-03-16 04:30,16,26.35,26.35,26.3,26.3,240
20160701|2016-03-16 05:00,16,26.35,26.35,26.3,26.35,737
20160701|2016-03-16 06:00,16,26.5,26.5,26.5,26.5,5
20160701|2016-03-16 07:30,16,26.55,26.6,26.55,26.6,28
20160701|2016-03-16 08:30,16,26.7,26.7,26.65,26.7,265
20160701|2016-03-16 09:30,16,26.45,26.45,26.4,26.4,732
20160701|2016-03-16 10:00,16,26.35,26.35,26.35,26.35,1
20160701|2016-03-16 10:30,16,26.35,26.35,26.35,26.35,1
20160701|2016-03-16 11:00,16,26.35,26.35,26.35,26.35,1
20160701|2016-03-16 11:30,16,26.4,26.4,26.4,26.4,40
20160701|2016-03-16 12:00,16,26.45,26.45,26.45,26.45,2
20160701|2016-03-16 12:30,16,26.55,26.55,26.55,26.55,3
20160701|2016-03-16 13:30,16,26.35,26.35,26.25,26.25,57
20160701|2016-03-16 14:00,16,26.2,26.2,26.2,26.2,73
20160701|2016-03-17 03:00,17,26.15,26.15,26.15,26.15,100
20160701|2016-03-17 03:30,17,26.1,26.15,26.1,26.1,117
20160701|2016-03-17 04:00,17,26.15,26.2,26.15,26.2,257
20160701|2016-03-17 04:30,17,26.2,26.4,26.2,26.35,285
20160701|2016-03-17 05:00,17,26.55,26.55,26.55,26.55,67
20160701|2016-03-17 05:30,17,26.6,26.7,26.6,26.65,117
20160701|2016-03-17 06:00,17,26.6,26.6,26.55,26.55,30
20160701|2016-03-17 06:30,17,26.55,26.8,26.55,26.7,1411
20160701|2016-03-17 07:00,17,26.7,26.75,26.7,26.75,127
20160701|2016-03-17 07:30,17,26.8,26.8,26.65,26.65,145
20160701|2016-03-17 09:30,17,26.4,26.4,26.35,26.35,47
20160701|2016-03-17 10:00,17,26.25,26.25,26.25,26.25,50
20160701|2016-03-17 10:30,17,26.25,26.25,26.2,26.25,110
20160701|2016-03-17 11:00,17,26.25,26.3,26.15,26.3,696
20160701|2016-03-17 11:30,17,26.2,26.2,26.15,26.15,39
20160701|2016-03-17 12:30,17,26.25,26.25,26.25,26.25,7
20160701|2016-03-17 13:00,17,26.2,26.2,26.2,26.2,5
20160701|2016-03-18 03:30,18,26.1,26.1,26.1,26.1,130
20160701|2016-03-18 04:00,18,25.95,25.95,25.9,25.9,62
20160701|2016-03-18 05:00,18,26,26,25.9,25.9,7
20160701|2016-03-18 06:00,18,25.95,25.95,25.95,25.95,24
20160701|2016-03-18 06:30,18,26,26.05,25.9,25.9,69
20160701|2016-03-18 07:00,18,25.9,25.9,25.85,25.85,189
20160701|2016-03-18 07:30,18,25.8,25.8,25.75,25.75,9
20160701|2016-03-18 08:00,18,25.75,25.8,25.65,25.65,682
20160701|2016-03-18 08:30,18,25.75,25.75,25.75,25.75,95
20160701|2016-03-18 09:00,18,25.65,25.7,25.65,25.7,50
20160701|2016-03-18 09:30,18,25.75,25.8,25.75,25.8,237
20160701|2016-03-18 10:00,18,25.75,25.75,25.75,25.75,86
20160701|2016-03-18 10:30,18,25.8,25.8,25.8,25.8,130
20160701|2016-03-18 11:00,18,25.8,25.8,25.65,25.8,868
20160701|2016-03-18 11:30,18,25.7,25.7,25.65,25.7,339
20160701|2016-03-18 12:00,18,25.8,25.8,25.75,25.75,111
20160701|2016-03-18 13:30,18,25.85,25.85,25.85,25.85,29
20160701|2016-03-21 03:30,21,25.7,25.7,25.65,25.65,251
20160701|2016-03-21 04:00,21,25.7,25.7,25.5,25.55,767
20160701|2016-03-21 04:30,21,25.55,25.6,25.55,25.6,110
20160701|2016-03-21 07:00,21,25.65,25.65,25.65,25.65,10
20160701|2016-03-21 07:30,21,25.85,25.85,25.85,25.85,18
20160701|2016-03-21 09:00,21,25.75,25.85,25.75,25.75,44
20160701|2016-03-21 09:30,21,25.8,25.8,25.7,25.7,34
20160701|2016-03-21 10:00,21,25.7,25.7,25.65,25.65,3
20160701|2016-03-21 10:30,21,25.65,25.7,25.65,25.7,20
20160701|2016-03-21 11:00,21,25.85,25.9,25.8,25.9,134
20160701|2016-03-21 11:30,21,25.75,25.75,25.75,25.75,2
20160701|2016-03-21 12:00,21,25.85,25.85,25.85,25.85,1
20160701|2016-03-21 12:30,21,25.75,25.75,25.75,25.75,2
20160701|2016-03-21 13:30,21,25.7,25.7,25.7,25.7,5
20160701|2016-03-22 03:00,22,25.8,26.1,25.8,26.1,63
20160701|2016-03-22 03:30,22,26.05,26.15,26.05,26.15,524
20160701|2016-03-22 04:00,22,26,26.05,25.95,26.05,81
20160701|2016-03-22 04:30,22,26.1,26.1,26,26.05,330
20160701|2016-03-22 05:00,22,26.05,26.05,26,26,82
20160701|2016-03-22 05:30,22,26,26,26,26,8
20160701|2016-03-22 06:00,22,26,26,25.95,25.95,128
20160701|2016-03-22 06:30,22,25.95,25.95,25.95,25.95,21
20160701|2016-03-22 07:00,22,26,26.05,26,26.05,6
20160701|2016-03-22 08:00,22,26.05,26.05,26.05,26.05,15
20160701|2016-03-22 08:30,22,26.05,26.05,26,26,22
20160701|2016-03-22 09:30,22,25.95,26,25.95,25.95,189
20160701|2016-03-22 10:00,22,26,26,25.9,25.9,1242
20160701|2016-03-22 10:30,22,25.95,25.95,25.9,25.95,319
20160701|2016-03-22 11:00,22,25.95,25.95,25.85,25.9,73
20160701|2016-03-22 11:30,22,25.85,25.85,25.85,25.85,65
20160701|2016-03-22 12:00,22,25.85,25.85,25.8,25.8,19
20160701|2016-03-22 12:30,22,25.85,25.85,25.85,25.85,1
20160701|2016-03-22 14:00,22,25.9,25.9,25.9,25.9,10
20160701|2016-03-23 03:30,23,25.65,25.65,25.65,25.65,2
20160701|2016-03-23 04:00,23,25.7,25.7,25.65,25.65,18
20160701|2016-03-23 04:30,23,25.7,25.75,25.7,25.75,21
20160701|2016-03-23 05:00,23,25.75,25.8,25.75,25.8,10
20160701|2016-03-23 05:30,23,25.8,25.8,25.8,25.8,50
20160701|2016-03-23 08:30,23,26.05,26.05,26.05,26.05,51
20160701|2016-03-23 09:30,23,25.9,26,25.8,26,167
20160701|2016-03-23 10:00,23,26,26.05,26,26.05,201
20160701|2016-03-23 10:30,23,26.05,26.1,26,26,531
20160701|2016-03-23 11:00,23,25.95,25.95,25.9,25.9,6
20160701|2016-03-23 11:30,23,25.95,25.95,25.95,25.95,17
20160701|2016-03-23 12:00,23,26,26,25.95,25.95,19
20160701|2016-03-23 12:30,23,26,26,26,26,10
20160701|2016-03-23 13:30,23,26.1,26.1,26.1,26.1,10
20160701|2016-03-23 14:00,23,26.1,26.15,26.1,26.15,15
20160701|2016-03-23 14:30,23,26.15,26.15,26.15,26.15,6
20160701|2016-03-24 03:00,24,26.2,26.2,26.2,26.2,50
20160701|2016-03-24 03:30,24,26.25,26.35,26.25,26.35,326
20160701|2016-03-24 04:00,24,26.3,26.35,26.3,26.35,123
20160701|2016-03-24 04:30,24,26.35,26.35,26.3,26.3,2
20160701|2016-03-24 05:00,24,26.4,26.4,26.4,26.4,55
20160701|2016-03-24 05:30,24,26.4,26.45,26.4,26.4,65
20160701|2016-03-24 06:30,24,26.4,26.4,26.4,26.4,27
20160701|2016-03-24 07:30,24,26.4,26.45,26.4,26.45,73
20160701|2016-03-24 08:00,24,26.5,26.5,26.5,26.5,10
20160701|2016-03-24 08:30,24,26.55,26.55,26.5,26.5,43
20160701|2016-03-24 09:30,24,26.35,26.35,26.35,26.35,100
20160701|2016-03-24 10:00,24,26.45,26.5,26.45,26.5,181
20160701|2016-03-24 10:30,24,26.55,26.55,26.55,26.55,1
20160701|2016-03-24 11:00,24,26.55,26.55,26.4,26.55,61
20160701|2016-03-24 11:30,24,26.45,26.45,26.45,26.45,19
20160701|2016-03-24 13:00,24,26.45,26.45,26.45,26.45,40
20160701|2016-03-24 15:00,24,26.2,26.2,26.2,26.2,9
20160701|2016-03-29 02:00,29,26.15,26.15,26.15,26.15,50
20160701|2016-03-29 02:30,29,26.15,26.15,26.15,26.15,9
20160701|2016-03-29 03:30,29,26.05,26.05,26.05,26.05,1
20160701|2016-03-29 04:30,29,26.3,26.3,26.3,26.3,10
20160701|2016-03-29 07:30,29,26.2,26.2,26.2,26.2,15
20160701|2016-03-29 08:00,29,26.3,26.3,26.3,26.3,3
20160701|2016-03-29 08:30,29,26.15,26.15,26.15,26.15,1
20160701|2016-03-29 09:00,29,26.1,26.1,26.1,26.1,1
20160701|2016-03-29 10:00,29,26.1,26.1,26.1,26.1,5
20160701|2016-03-29 10:30,29,26.05,26.1,26.05,26.1,14
20160701|2016-03-29 11:00,29,26.1,26.1,25.95,25.95,11
20160701|2016-03-29 11:30,29,25.9,25.9,25.85,25.9,22
20160701|2016-03-29 12:00,29,25.9,25.9,25.8,25.8,21
20160701|2016-03-29 12:30,29,25.8,25.8,25.7,25.7,82
20160701|2016-03-29 13:00,29,25.7,25.7,25.6,25.6,4
20160701|2016-03-29 13:30,29,25.6,25.6,25.55,25.6,31
20160701|2016-03-29 14:00,29,25.55,25.55,25.5,25.5,13
20160701|2016-03-30 02:00,30,25.6,25.6,25.5,25.5,59
20160701|2016-03-30 02:30,30,25.5,25.55,25.5,25.55,69
20160701|2016-03-30 03:00,30,25.55,25.55,25.5,25.55,96
20160701|2016-03-30 03:30,30,25.55,25.55,25.55,25.55,7
20160701|2016-03-30 04:00,30,25.6,25.65,25.55,25.55,229
20160701|2016-03-30 04:30,30,25.55,25.65,25.55,25.6,725
20160701|2016-03-30 05:00,30,25.55,25.6,25.55,25.6,349
20160701|2016-03-30 05:30,30,25.6,25.6,25.6,25.6,60
20160701|2016-03-30 06:30,30,25.55,25.55,25.55,25.55,125
20160701|2016-03-30 08:30,30,25.55,25.55,25.55,25.55,60
20160701|2016-03-30 09:00,30,25.5,25.55,25.5,25.55,6
20160701|2016-03-30 10:00,30,25.55,25.6,25.55,25.6,8
20160701|2016-03-30 10:30,30,25.6,25.7,25.6,25.6,87
20160701|2016-03-30 11:00,30,25.65,25.7,25.6,25.7,49
20160701|2016-03-30 11:30,30,25.7,25.75,25.7,25.75,71
20160701|2016-03-30 12:00,30,25.75,25.8,25.75,25.8,33
20160701|2016-03-30 12:30,30,25.7,25.7,25.55,25.55,84
20160701|2016-03-30 13:00,30,25.5,25.55,25.5,25.55,46
20160701|2016-03-30 13:30,30,25.5,25.5,25.4,25.4,103
20160701|2016-03-30 14:00,30,25.4,25.4,25.35,25.4,46
20160701|2016-03-30 14:30,30,25.4,25.4,25.4,25.4,45
20160701|2016-03-31 02:30,31,25.7,25.8,25.7,25.8,23
20160701|2016-03-31 03:00,31,25.85,25.85,25.8,25.8,14
20160701|2016-03-31 03:30,31,25.8,25.8,25.75,25.8,50
20160701|2016-03-31 04:00,31,25.8,25.8,25.8,25.8,35
20160701|2016-03-31 04:30,31,25.8,25.8,25.8,25.8,30
20160701|2016-03-31 05:00,31,25.75,25.9,25.75,25.9,125
20160701|2016-03-31 06:00,31,25.8,25.8,25.75,25.75,77
20160701|2016-03-31 06:30,31,25.75,25.8,25.75,25.75,14
20160701|2016-03-31 07:00,31,25.75,25.8,25.7,25.75,167
20160701|2016-03-31 07:30,31,25.8,25.8,25.8,25.8,9
20160701|2016-03-31 08:00,31,25.8,25.8,25.8,25.8,15
20160701|2016-03-31 08:30,31,25.75,25.75,25.7,25.7,16
20160701|2016-03-31 09:00,31,25.75,25.75,25.65,25.7,27
20160701|2016-03-31 09:30,31,25.75,25.75,25.7,25.75,459
20160701|2016-03-31 10:00,31,25.8,25.8,25.75,25.8,77
20160701|2016-03-31 10:30,31,25.7,25.7,25.7,25.7,6
20160701|2016-03-31 11:30,31,25.65,25.65,25.65,25.65,5
20160701|2016-03-31 12:00,31,25.65,25.65,25.65,25.65,44
20160701|2016-03-31 13:30,31,25.8,25.8,25.8,25.8,31
20160701|2016-04-01 02:00,1,26.1,26.4,26.1,26.4,95
20160701|2016-04-01 02:30,1,26.45,26.45,26.25,26.3,286
20160701|2016-04-01 03:00,1,26.2,26.25,26.2,26.25,67
20160701|2016-04-01 03:30,1,26.2,26.2,26.1,26.1,121
20160701|2016-04-01 04:00,1,26.15,26.15,26.1,26.15,80
20160701|2016-04-01 04:30,1,26.15,26.2,26.15,26.15,15
20160701|2016-04-01 05:00,1,26.2,26.2,26.2,26.2,2
20160701|2016-04-01 05:30,1,26.25,26.25,26.2,26.25,48
20160701|2016-04-01 06:00,1,26.2,26.25,26.2,26.25,6
20160701|2016-04-01 06:30,1,26.25,26.25,26.25,26.25,11
20160701|2016-04-01 07:00,1,26.3,26.4,26.25,26.25,293
20160701|2016-04-01 07:30,1,26.3,26.3,26.3,26.3,4
20160701|2016-04-01 08:00,1,26.45,26.45,26.35,26.35,485
20160701|2016-04-01 08:30,1,26.3,26.3,26.15,26.15,96
20160701|2016-04-01 09:00,1,25.95,26.05,25.9,26.05,433
20160701|2016-04-01 09:30,1,25.95,26,25.9,25.95,397
20160701|2016-04-01 10:00,1,25.9,25.95,25.9,25.95,348
20160701|2016-04-01 10:30,1,25.95,26,25.9,26,59
20160701|2016-04-01 11:00,1,25.95,25.95,25.95,25.95,2
20160701|2016-04-01 12:00,1,25.95,25.95,25.95,25.95,10
20160701|2016-04-01 12:30,1,25.95,25.95,25.9,25.9,47
20160701|2016-04-01 13:00,1,25.85,25.85,25.85,25.85,1
20160701|2016-04-04 02:00,4,25.95,25.95,25.85,25.85,83
20160701|2016-04-04 02:30,4,25.85,25.85,25.8,25.8,2
20160701|2016-04-04 03:00,4,25.7,25.7,25.65,25.65,43
20160701|2016-04-04 04:00,4,25.65,25.65,25.55,25.6,71
20160701|2016-04-04 04:30,4,25.5,25.5,25.5,25.5,109
20160701|2016-04-04 05:00,4,25.5,25.5,25.5,25.5,10
20160701|2016-04-04 05:30,4,25.55,25.6,25.55,25.6,9
20160701|2016-04-04 06:30,4,25.5,25.5,25.5,25.5,1
20160701|2016-04-04 07:00,4,25.65,25.65,25.65,25.65,5
20160701|2016-04-04 08:30,4,25.65,25.7,25.65,25.65,143
20160701|2016-04-04 09:30,4,25.65,25.7,25.65,25.7,80
20160701|2016-04-04 10:00,4,25.65,25.65,25.6,25.6,81
20160701|2016-04-04 10:30,4,25.6,25.6,25.6,25.6,18
20160701|2016-04-04 11:00,4,25.65,25.65,25.65,25.65,1
20160701|2016-04-04 12:00,4,25.65,25.65,25.65,25.65,1
20160701|2016-04-04 12:30,4,25.65,25.75,25.65,25.75,23
20160701|2016-04-04 13:00,4,25.75,25.75,25.75,25.75,37
20160701|2016-04-04 14:00,4,25.75,25.8,25.75,25.8,52
20160701|2016-04-04 14:30,4,25.8,25.85,25.8,25.85,83
20160701|2016-04-05 02:00,5,26.1,26.15,26.05,26.1,69
20160701|2016-04-05 02:30,5,26.15,26.15,26.05,26.15,239
20160701|2016-04-05 03:00,5,26.2,26.2,26.2,26.2,3
20160701|2016-04-05 03:30,5,26.2,26.25,26.2,26.25,18
20160701|2016-04-05 04:00,5,26.25,26.3,26.25,26.3,285
20160701|2016-04-05 04:30,5,26.4,26.4,26.4,26.4,1
20160701|2016-04-05 05:30,5,26.35,26.35,26.35,26.35,20
20160701|2016-04-05 06:00,5,26.35,26.35,26.3,26.3,23
20160701|2016-04-05 06:30,5,26.3,26.3,26.3,26.3,4
20160701|2016-04-05 07:30,5,26.3,26.3,26.25,26.3,40
20160701|2016-04-05 08:00,5,26.35,26.4,26.35,26.4,46
20160701|2016-04-05 08:30,5,26.35,26.35,26.3,26.3,119
20160701|2016-04-05 09:00,5,26.25,26.25,26.2,26.25,185
20160701|2016-04-05 10:00,5,26.4,26.4,26.35,26.35,101
20160701|2016-04-05 10:30,5,26.4,26.4,26.25,26.3,249
20160701|2016-04-05 11:00,5,26.3,26.3,26.3,26.3,20
20160701|2016-04-05 11:30,5,26.3,26.3,26.3,26.3,93
20160701|2016-04-05 12:00,5,26.3,26.3,26.3,26.3,18
20160701|2016-04-05 12:30,5,26.3,26.3,26.25,26.25,48
20160701|2016-04-05 13:00,5,26.25,26.25,26.25,26.25,15
20160701|2016-04-05 14:00,5,26.15,26.15,26.15,26.15,10
20160701|2016-04-05 14:30,5,26.3,26.3,26.3,26.3,112
20160701|2016-04-06 02:00,6,26.25,26.25,26.25,26.25,431
20160701|2016-04-06 02:30,6,26.2,26.2,26.2,26.2,205
20160701|2016-04-06 03:00,6,26.25,26.3,26.25,26.3,6
20160701|2016-04-06 03:30,6,26.25,26.25,26.25,26.25,5
20160701|2016-04-06 04:00,6,26.15,26.15,26.15,26.15,70
20160701|2016-04-06 06:30,6,26.2,26.2,26.15,26.15,100
20160701|2016-04-06 07:30,6,26.2,26.25,26.2,26.25,103
20160701|2016-04-06 08:00,6,26.25,26.25,26.25,26.25,2
20160701|2016-04-06 08:30,6,26.2,26.3,26.2,26.2,33
20160701|2016-04-06 09:00,6,26.2,26.3,26.15,26.3,225
20160701|2016-04-06 09:30,6,26.25,26.25,26.15,26.15,60
20160701|2016-04-06 10:00,6,26.1,26.1,26,26,301
20160701|2016-04-06 10:30,6,26,26.05,26,26.05,71
20160701|2016-04-06 11:00,6,26.05,26.05,26.05,26.05,7
20160701|2016-04-06 11:30,6,26,26,26,26,18
20160701|2016-04-06 12:00,6,25.95,25.95,25.95,25.95,29
20160701|2016-04-06 12:30,6,25.95,26,25.95,26,9
20160701|2016-04-06 13:00,6,26.05,26.05,26.05,26.05,14
20160701|2016-04-06 14:00,6,25.9,25.9,25.9,25.9,51
20160701|2016-04-06 14:30,6,25.85,25.85,25.85,25.85,1
20160701|2016-04-07 02:00,7,25.85,25.85,25.85,25.85,5
20160701|2016-04-07 02:30,7,25.9,25.9,25.9,25.9,2
20160701|2016-04-07 03:30,7,25.8,25.8,25.8,25.8,1
20160701|2016-04-07 05:30,7,26.05,26.05,26.05,26.05,15
20160701|2016-04-07 08:00,7,26.1,26.15,26.1,26.15,14
20160701|2016-04-07 08:30,7,26.1,26.1,26.05,26.05,185
20160701|2016-04-07 09:00,7,26.05,26.2,26.05,26.2,98
20160701|2016-04-07 09:30,7,26.2,26.2,26.15,26.2,485
20160701|2016-04-07 10:00,7,26.2,26.3,26.2,26.3,537
20160701|2016-04-07 10:30,7,26.3,26.3,26.2,26.2,209
20160701|2016-04-07 11:00,7,26.25,26.25,26.25,26.25,1
20160701|2016-04-07 12:00,7,26.25,26.25,26.25,26.25,11
20160701|2016-04-07 12:30,7,26.3,26.4,26.3,26.4,43
20160701|2016-04-07 13:00,7,26.45,26.6,26.45,26.6,53
20160701|2016-04-07 13:30,7,26.55,26.75,26.55,26.75,71
20160701|2016-04-07 14:00,7,26.85,26.85,26.85,26.85,5
20160701|2016-04-08 02:00,8,26.1,26.1,26.1,26.1,3
20160701|2016-04-08 02:30,8,26.1,26.1,26.05,26.05,86
20160701|2016-04-08 03:00,8,26.05,26.15,26.05,26.15,36
20160701|2016-04-08 03:30,8,26.1,26.15,26.1,26.15,38
20160701|2016-04-08 04:00,8,26.1,26.1,26.05,26.05,209
20160701|2016-04-08 04:30,8,26.15,26.2,26.15,26.15,58
20160701|2016-04-08 05:00,8,26.1,26.1,26.05,26.05,66
20160701|2016-04-08 05:30,8,26.1,26.15,26.1,26.15,55
20160701|2016-04-08 06:00,8,26.15,26.15,26.15,26.15,25
20160701|2016-04-08 07:00,8,26.15,26.15,26.15,26.15,1
20160701|2016-04-08 08:00,8,26.1,26.1,26.1,26.1,4
20160701|2016-04-08 08:30,8,26.1,26.1,26,26,34
20160701|2016-04-08 09:00,8,25.95,25.95,25.9,25.95,16
20160701|2016-04-08 09:30,8,25.95,26.05,25.95,26.05,85
20160701|2016-04-08 10:00,8,26.05,26.15,26.05,26.1,395
20160701|2016-04-08 10:30,8,26.1,26.4,26.1,26.35,138
20160701|2016-04-08 11:00,8,26.3,26.3,26.3,26.3,4
20160701|2016-04-08 13:00,8,26.1,26.1,26.05,26.05,19
20160701|2016-04-08 14:00,8,26.25,26.25,26.25,26.25,3
20160701|2016-04-08 14:30,8,26.4,26.45,26.4,26.45,12
20160701|2016-04-11 02:30,11,26.35,26.35,25.95,25.95,19
20160701|2016-04-11 03:00,11,25.85,26,25.75,26,74
20160701|2016-04-11 04:00,11,25.9,25.9,25.9,25.9,100
20160701|2016-04-11 04:30,11,25.9,25.9,25.9,25.9,20
20160701|2016-04-11 06:00,11,25.85,25.95,25.85,25.95,15
20160701|2016-04-11 07:00,11,25.9,25.9,25.9,25.9,9
20160701|2016-04-11 07:30,11,25.9,25.9,25.9,25.9,57
20160701|2016-04-11 08:00,11,25.9,25.95,25.85,25.95,284
20160701|2016-04-11 08:30,11,25.95,26,25.95,25.95,353
20160701|2016-04-11 09:00,11,25.95,26,25.9,25.95,786
20160701|2016-04-11 09:30,11,26,26.1,26,26.1,736
20160701|2016-04-11 10:00,11,26.2,26.2,26.15,26.15,96
20160701|2016-04-11 11:00,11,26.05,26.05,26.05,26.05,4
20160701|2016-04-11 11:30,11,26.1,26.1,26.1,26.1,14
20160701|2016-04-11 12:00,11,26.05,26.05,26.05,26.05,4
20160701|2016-04-11 12:30,11,26.1,26.1,26.1,26.1,7
20160701|2016-04-11 13:00,11,26.1,26.1,26.05,26.1,18
20160701|2016-04-11 14:30,11,26.35,26.35,26.35,26.35,3
20160701|2016-04-12 02:00,12,26.2,26.25,26.2,26.2,118
20160701|2016-04-12 02:30,12,26.35,26.35,26.35,26.35,47
20160701|2016-04-12 03:00,12,26.45,26.45,26.45,26.45,25
20160701|2016-04-12 03:30,12,26.5,26.5,26.5,26.5,40
20160701|2016-04-12 04:00,12,26.4,26.4,26.25,26.3,192
20160701|2016-04-12 04:30,12,26.25,26.25,26.25,26.25,350
20160701|2016-04-12 05:00,12,26.25,26.25,26.2,26.25,76
20160701|2016-04-12 05:30,12,26.25,26.25,26.25,26.25,34
20160701|2016-04-12 06:00,12,26.2,26.25,26.2,26.25,34
20160701|2016-04-12 07:00,12,26.25,26.35,26.25,26.3,204
20160701|2016-04-12 07:30,12,26.35,26.35,26.3,26.35,89
20160701|2016-04-12 08:00,12,26.4,26.4,26.25,26.25,35
20160701|2016-04-12 08:30,12,26.2,26.25,26.1,26.15,280
20160701|2016-04-12 09:00,12,26.25,26.45,26.25,26.4,37
20160701|2016-04-12 09:30,12,26.35,26.4,26.2,26.2,27
20160701|2016-04-12 10:00,12,26.15,26.25,26.1,26.25,237
20160701|2016-04-12 10:30,12,26.25,26.25,26.1,26.25,232
20160701|2016-04-12 11:00,12,26.2,26.2,26.1,26.2,126
20160701|2016-04-12 11:30,12,26.15,26.15,26.15,26.15,15
20160701|2016-04-12 12:00,12,26.15,26.15,26.1,26.15,11
20160701|2016-04-12 12:30,12,26.2,26.2,26.15,26.15,10
20160701|2016-04-12 13:00,12,26.1,26.1,26.1,26.1,7
20160701|2016-04-12 13:30,12,26.05,26.05,26,26,9
20160701|2016-04-13 02:00,13,25.8,25.8,25.7,25.8,44
20160701|2016-04-13 02:30,13,25.8,25.85,25.8,25.85,11
20160701|2016-04-13 03:00,13,25.8,25.8,25.8,25.8,402
20160701|2016-04-13 03:30,13,25.8,25.8,25.8,25.8,252
20160701|2016-04-13 04:00,13,25.75,25.8,25.75,25.8,275
20160701|2016-04-13 04:30,13,25.8,25.8,25.8,25.8,17
20160701|2016-04-13 05:00,13,25.85,25.85,25.85,25.85,9
20160701|2016-04-13 05:30,13,25.85,25.85,25.85,25.85,21
20160701|2016-04-13 06:00,13,25.85,25.85,25.85,25.85,1
20160701|2016-04-13 07:30,13,25.85,25.85,25.8,25.85,168
20160701|2016-04-13 08:00,13,25.85,25.85,25.8,25.8,103
20160701|2016-04-13 08:30,13,25.85,25.85,25.75,25.8,214
20160701|2016-04-13 09:00,13,25.8,25.8,25.75,25.8,72
20160701|2016-04-13 09:30,13,25.8,25.9,25.8,25.9,919
20160701|2016-04-13 10:00,13,25.95,25.95,25.75,25.8,273
20160701|2016-04-13 10:30,13,25.8,25.8,25.7,25.75,119
20160701|2016-04-13 13:00,13,25.75,25.75,25.75,25.75,7
20160701|2016-04-13 14:00,13,25.75,25.75,25.65,25.65,4
20160701|2016-04-14 02:00,14,25.8,25.8,25.8,25.8,4
20160701|2016-04-14 02:30,14,25.75,25.75,25.75,25.75,52
20160701|2016-04-14 04:00,14,25.8,25.8,25.8,25.8,6
20160701|2016-04-14 04:30,14,25.7,25.7,25.7,25.7,62
20160701|2016-04-14 05:00,14,25.75,25.75,25.75,25.75,8
20160701|2016-04-14 05:30,14,25.7,25.7,25.7,25.7,100
20160701|2016-04-14 06:00,14,25.85,25.85,25.8,25.8,76
20160701|2016-04-14 06:30,14,25.8,25.8,25.8,25.8,100
20160701|2016-04-14 07:00,14,25.8,25.85,25.8,25.85,758
20160701|2016-04-14 07:30,14,25.8,25.8,25.65,25.65,289
20160701|2016-04-14 08:00,14,25.65,25.65,25.65,25.65,224
20160701|2016-04-14 08:30,14,25.65,25.75,25.65,25.75,140
20160701|2016-04-14 09:00,14,25.75,25.8,25.7,25.7,208
20160701|2016-04-14 09:30,14,25.7,25.7,25.65,25.7,32
20160701|2016-04-14 10:00,14,25.65,25.8,25.65,25.65,778
20160701|2016-04-14 10:30,14,25.65,25.65,25.6,25.65,451
20160701|2016-04-14 11:00,14,25.65,25.65,25.65,25.65,25
20160701|2016-04-14 12:30,14,25.8,25.8,25.8,25.8,1
20160701|2016-04-14 13:00,14,25.85,25.85,25.85,25.85,19
20160701|2016-04-14 13:30,14,25.85,25.85,25.85,25.85,9
20160701|2016-04-14 14:00,14,25.75,25.75,25.7,25.7,27
20160701|2016-04-15 02:00,15,25.65,25.65,25.65,25.65,5
20160701|2016-04-15 02:30,15,25.85,25.85,25.85,25.85,10
20160701|2016-04-15 03:00,15,25.8,25.8,25.8,25.8,22
20160701|2016-04-15 03:30,15,25.8,25.8,25.8,25.8,17
20160701|2016-04-15 04:30,15,25.75,25.75,25.7,25.7,197
20160701|2016-04-15 06:30,15,25.7,25.75,25.65,25.75,380
20160701|2016-04-15 07:00,15,25.8,25.8,25.7,25.7,137
20160701|2016-04-15 07:30,15,25.7,25.7,25.65,25.65,45
20160701|2016-04-15 08:00,15,25.7,25.7,25.7,25.7,180
20160701|2016-04-15 08:30,15,25.65,25.7,25.65,25.65,145
20160701|2016-04-15 09:00,15,25.75,25.8,25.7,25.7,307
20160701|2016-04-15 09:30,15,25.65,25.7,25.6,25.65,210
20160701|2016-04-15 10:00,15,25.65,25.65,25.6,25.6,417
20160701|2016-04-15 10:30,15,25.6,25.6,25.5,25.55,420
20160701|2016-04-15 11:00,15,25.55,25.55,25.55,25.55,6
20160701|2016-04-15 12:00,15,25.65,25.7,25.65,25.7,9
20160701|2016-04-15 12:30,15,25.7,25.75,25.7,25.75,33
20160701|2016-04-15 13:00,15,25.65,25.65,25.65,25.65,7
20160701|2016-04-15 13:30,15,25.65,25.65,25.65,25.65,7
20160701|2016-04-15 14:00,15,25.6,25.6,25.6,25.6,16
20160701|2016-04-18 02:00,18,26,26,26,26,121
20160701|2016-04-18 02:30,18,25.95,26.1,25.95,26,97
20160701|2016-04-18 03:00,18,25.9,25.9,25.8,25.85,469
20160701|2016-04-18 03:30,18,25.9,25.9,25.8,25.8,381
20160701|2016-04-18 04:00,18,25.85,25.9,25.85,25.9,120
20160701|2016-04-18 04:30,18,25.8,25.8,25.75,25.75,425
20160701|2016-04-18 05:00,18,25.75,25.8,25.75,25.75,77
20160701|2016-04-18 05:30,18,25.75,25.75,25.75,25.75,40
20160701|2016-04-18 06:00,18,25.8,25.8,25.75,25.75,147
20160701|2016-04-18 06:30,18,25.7,25.75,25.7,25.75,75
20160701|2016-04-18 07:00,18,25.75,25.75,25.7,25.7,122
20160701|2016-04-18 07:30,18,25.65,25.65,25.55,25.6,716
20160701|2016-04-18 08:00,18,25.65,25.65,25.55,25.6,546
20160701|2016-04-18 08:30,18,25.55,25.55,25.35,25.4,537
20160701|2016-04-18 09:00,18,25.35,25.35,25.2,25.2,504
20160701|2016-04-18 09:30,18,25.15,25.2,25.1,25.1,221
20160701|2016-04-18 10:00,18,25.15,25.15,24.95,24.95,741
20160701|2016-04-18 10:30,18,24.95,25.15,24.95,25.15,343
20160701|2016-04-18 11:00,18,25.15,25.15,25.15,25.15,35
20160701|2016-04-18 11:30,18,25.1,25.1,25.1,25.1,68
20160701|2016-04-18 12:00,18,25.15,25.15,25.15,25.15,23
20160701|2016-04-18 13:30,18,24.8,24.8,24.7,24.7,150
20160701|2016-04-18 14:00,18,24.75,24.75,24.7,24.7,39
20160701|2016-04-18 14:30,18,24.7,24.7,24.7,24.7,6
20160701|2016-04-19 02:00,19,24.7,24.7,24.5,24.55,93
20160701|2016-04-19 02:30,19,24.6,24.65,24.45,24.5,158
20160701|2016-04-19 03:00,19,24.45,24.5,24.45,24.5,108
20160701|2016-04-19 03:30,19,24.5,24.65,24.45,24.6,408
20160701|2016-04-19 04:00,19,24.65,24.7,24.6,24.65,260
20160701|2016-04-19 04:30,19,24.65,24.65,24.6,24.6,442
20160701|2016-04-19 05:00,19,24.55,24.55,24.5,24.55,439
20160701|2016-04-19 05:30,19,24.5,24.5,24.5,24.5,10
20160701|2016-04-19 06:00,19,24.5,24.5,24.4,24.45,33
20160701|2016-04-19 06:30,19,24.45,24.45,24.4,24.4,182
20160701|2016-04-19 07:30,19,24.45,24.45,24.4,24.4,57
20160701|2016-04-19 08:00,19,24.4,24.45,24.35,24.45,406
20160701|2016-04-19 08:30,19,24.4,24.45,24.4,24.45,237
20160701|2016-04-19 09:00,19,24.35,24.4,24.3,24.4,170
20160701|2016-04-19 09:30,19,24.4,24.5,24.4,24.45,148
20160701|2016-04-19 10:00,19,24.45,24.45,24.35,24.4,538
20160701|2016-04-19 10:30,19,24.45,24.45,24.45,24.45,35
20160701|2016-04-19 11:00,19,24.6,24.75,24.6,24.7,112
20160701|2016-04-19 11:30,19,24.7,24.8,24.7,24.7,270
20160701|2016-04-19 12:00,19,24.65,24.75,24.65,24.75,76
20160701|2016-04-19 12:30,19,24.75,24.8,24.75,24.8,30
20160701|2016-04-19 13:00,19,24.7,24.7,24.7,24.7,5
20160701|2016-04-19 13:30,19,24.7,24.7,24.7,24.7,10
20160701|2016-04-19 14:00,19,24.75,24.75,24.75,24.75,15
20160701|2016-04-19 14:30,19,24.65,24.65,24.65,24.65,6
20160701|2016-04-20 02:00,20,24.75,24.8,24.7,24.7,81
20160701|2016-04-20 02:30,20,24.7,24.7,24.55,24.55,181
20160701|2016-04-20 03:00,20,24.5,24.6,24.5,24.6,13
20160701|2016-04-20 03:30,20,24.6,24.7,24.55,24.7,109
20160701|2016-04-20 04:00,20,24.7,24.7,24.65,24.7,145
20160701|2016-04-20 04:30,20,24.75,24.75,24.6,24.6,6
20160701|2016-04-20 05:00,20,24.65,24.7,24.6,24.6,92
20160701|2016-04-20 05:30,20,24.55,24.55,24.5,24.55,98
20160701|2016-04-20 06:00,20,24.5,24.5,24.5,24.5,9
20160701|2016-04-20 06:30,20,24.5,24.55,24.5,24.55,138
20160701|2016-04-20 07:00,20,24.55,24.6,24.55,24.6,100
20160701|2016-04-20 07:30,20,24.6,24.6,24.6,24.6,307
20160701|2016-04-20 08:00,20,24.65,24.65,24.55,24.6,540
20160701|2016-04-20 08:30,20,24.6,24.6,24.55,24.55,59
20160701|2016-04-20 09:00,20,24.6,24.6,24.6,24.6,95
20160701|2016-04-20 09:30,20,24.55,24.7,24.55,24.6,378
20160701|2016-04-20 10:00,20,24.6,24.6,24.4,24.45,1728
20160701|2016-04-20 10:30,20,24.45,24.5,24.45,24.45,354
20160701|2016-04-20 11:00,20,24.5,24.5,24.5,24.5,2
20160701|2016-04-20 11:30,20,24.5,24.5,24.5,24.5,1
20160701|2016-04-20 14:00,20,24.6,24.6,24.6,24.6,4
20160701|2016-04-20 14:30,20,24.6,24.7,24.6,24.65,121
20160701|2016-04-21 02:00,21,24.35,24.6,24.35,24.6,109
20160701|2016-04-21 02:30,21,24.45,24.45,24.3,24.3,1248
20160701|2016-04-21 03:00,21,24.4,24.4,24.35,24.4,2140
20160701|2016-04-21 03:30,21,24.4,24.4,24.35,24.35,445
20160701|2016-04-21 04:00,21,24.4,24.5,24.4,24.5,1664
20160701|2016-04-21 04:30,21,24.6,24.6,24.6,24.6,22
20160701|2016-04-21 05:00,21,24.65,24.7,24.65,24.7,26
20160701|2016-04-21 07:00,21,24.55,24.55,24.55,24.55,36
20160701|2016-04-21 07:30,21,24.5,24.5,24.45,24.5,43
20160701|2016-04-21 08:00,21,24.6,24.6,24.55,24.55,55
20160701|2016-04-21 08:30,21,24.55,24.75,24.55,24.65,767
20160701|2016-04-21 09:00,21,24.65,24.65,24.6,24.6,201
20160701|2016-04-21 09:30,21,24.55,24.6,24.45,24.5,97
20160701|2016-04-21 10:00,21,24.6,24.7,24.55,24.65,1346
20160701|2016-04-21 10:30,21,24.65,24.85,24.65,24.7,303
20160701|2016-04-21 11:00,21,24.85,24.85,24.85,24.85,16
20160701|2016-04-21 11:30,21,24.8,24.8,24.8,24.8,21
20160701|2016-04-21 13:30,21,24.85,24.9,24.85,24.9,9
20160701|2016-04-22 02:00,22,24.9,25,24.8,24.8,145
20160701|2016-04-22 02:30,22,24.8,24.8,24.8,24.8,20
20160701|2016-04-22 03:00,22,24.85,24.85,24.8,24.8,613
20160701|2016-04-22 03:30,22,24.85,25,24.85,25,30
20160701|2016-04-22 04:00,22,25,25,24.9,24.9,12
20160701|2016-04-22 05:30,22,24.75,24.85,24.75,24.85,9
20160701|2016-04-22 06:30,22,24.85,24.85,24.85,24.85,77
20160701|2016-04-22 07:00,22,24.8,24.9,24.8,24.9,130
20160701|2016-04-22 07:30,22,24.9,24.9,24.85,24.9,12
20160701|2016-04-22 08:00,22,24.9,24.9,24.9,24.9,158
20160701|2016-04-22 08:30,22,24.9,24.9,24.75,24.85,254
20160701|2016-04-22 09:00,22,24.8,25.05,24.8,25,529
20160701|2016-04-22 09:30,22,24.95,25.15,24.95,25.1,492
20160701|2016-04-22 10:00,22,25.1,25.15,25,25.1,393
20160701|2016-04-22 10:30,22,25,25,25,25,50
20160701|2016-04-22 11:00,22,25,25,24.95,24.95,7
20160701|2016-04-22 11:30,22,25.1,25.1,25.1,25.1,1
20160701|2016-04-22 12:00,22,25.05,25.05,25,25,4
20160701|2016-04-22 12:30,22,25,25.15,24.95,25.15,590
20160701|2016-04-22 13:00,22,25.15,25.2,25.15,25.15,441
20160701|2016-04-22 13:30,22,25.15,25.15,25.15,25.15,49
20160701|2016-04-22 14:00,22,25.15,25.15,25.15,25.15,107
20160701|2016-04-22 14:30,22,25.15,25.2,25.15,25.2,197
20160701|2016-04-25 02:00,25,25.05,25.2,24.95,25.2,65
20160701|2016-04-25 02:30,25,25.3,25.3,25.25,25.3,585
20160701|2016-04-25 03:00,25,25.3,25.4,25.3,25.35,191
20160701|2016-04-25 03:30,25,25.35,25.35,25.3,25.3,140
20160701|2016-04-25 04:00,25,25.3,25.3,25.3,25.3,110
20160701|2016-04-25 04:30,25,25.25,25.25,25.15,25.15,10
20160701|2016-04-25 05:00,25,25.15,25.15,25.15,25.15,3
20160701|2016-04-25 05:30,25,25.1,25.1,25.1,25.1,10
20160701|2016-04-25 06:00,25,25.1,25.1,25.1,25.1,47
20160701|2016-04-25 06:30,25,25.15,25.15,25.15,25.15,32
20160701|2016-04-25 07:00,25,25.25,25.3,25.25,25.3,25
20160701|2016-04-25 07:30,25,25.3,25.3,25.3,25.3,7
20160701|2016-04-25 08:00,25,25.25,25.4,25.25,25.4,243
20160701|2016-04-25 08:30,25,25.3,25.35,25.3,25.35,299
20160701|2016-04-25 09:00,25,25.45,25.45,25.45,25.45,7
20160701|2016-04-25 09:30,25,25.4,25.45,25.4,25.45,146
20160701|2016-04-25 10:00,25,25.35,25.35,25.25,25.25,456
20160701|2016-04-25 10:30,25,25.25,25.25,25.25,25.25,27
20160701|2016-04-25 12:00,25,25.35,25.35,25.35,25.35,3
20160701|2016-04-25 13:30,25,25.35,25.35,25.35,25.35,24
20160701|2016-04-25 14:30,25,25.25,25.25,25.25,25.25,17
20160701|2016-04-26 02:00,26,25.1,25.15,25.1,25.15,42
20160701|2016-04-26 02:30,26,24.85,24.85,24.8,24.8,104
20160701|2016-04-26 03:00,26,24.8,24.85,24.75,24.8,57
20160701|2016-04-26 04:00,26,24.95,24.95,24.95,24.95,1
20160701|2016-04-26 04:30,26,24.9,24.9,24.9,24.9,10
20160701|2016-04-26 05:00,26,25.05,25.05,25.05,25.05,3
20160701|2016-04-26 05:30,26,24.95,24.95,24.95,24.95,16
20160701|2016-04-26 06:00,26,24.95,24.95,24.95,24.95,1
20160701|2016-04-26 06:30,26,24.95,24.95,24.95,24.95,16
20160701|2016-04-26 07:30,26,24.95,24.95,24.9,24.9,368
20160701|2016-04-26 08:00,26,24.9,25.05,24.9,25,513
20160701|2016-04-26 08:30,26,25.05,25.05,24.95,24.95,236
20160701|2016-04-26 09:00,26,24.95,25.05,24.95,25.05,344
20160701|2016-04-26 09:30,26,25,25.05,24.95,25,847
20160701|2016-04-26 10:00,26,25,25,24.9,24.95,1799
20160701|2016-04-26 10:30,26,25,25,24.95,24.95,883
20160701|2016-04-26 11:00,26,24.95,25,24.95,25,33
20160701|2016-04-26 11:30,26,25,25.1,25,25.05,175
20160701|2016-04-26 12:00,26,25.1,25.15,25.1,25.15,12
20160701|2016-04-26 13:30,26,25.1,25.1,25.1,25.1,2
20160701|2016-04-27 02:00,27,25,25,25,25,60
20160701|2016-04-27 02:30,27,25.1,25.1,25,25,363
20160701|2016-04-27 03:00,27,25,25.15,25,25.15,22
20160701|2016-04-27 03:30,27,25.05,25.05,25,25,68
20160701|2016-04-27 04:00,27,25,25.05,25,25.05,15
20160701|2016-04-27 04:30,27,25.05,25.05,25.05,25.05,20
20160701|2016-04-27 05:00,27,25.05,25.05,24.9,24.9,365
20160701|2016-04-27 05:30,27,24.9,24.9,24.85,24.9,102
20160701|2016-04-27 06:00,27,24.9,24.9,24.9,24.9,70
20160701|2016-04-27 06:30,27,24.9,24.9,24.9,24.9,55
20160701|2016-04-27 07:00,27,24.9,24.9,24.9,24.9,507
20160701|2016-04-27 07:30,27,24.85,24.85,24.85,24.85,43
20160701|2016-04-27 08:00,27,24.85,24.85,24.85,24.85,126
20160701|2016-04-27 08:30,27,24.85,24.85,24.8,24.8,138
20160701|2016-04-27 09:00,27,24.85,24.85,24.85,24.85,140
20160701|2016-04-27 09:30,27,24.95,25,24.9,24.95,204
20160701|2016-04-27 10:00,27,24.95,24.95,24.85,24.9,253
20160701|2016-04-27 10:30,27,24.9,24.95,24.9,24.9,49
20160701|2016-04-27 11:30,27,24.85,24.9,24.85,24.9,16
20160701|2016-04-27 12:00,27,24.9,24.95,24.9,24.9,107
20160701|2016-04-27 12:30,27,24.95,25,24.95,25,111
20160701|2016-04-27 13:00,27,24.9,24.9,24.85,24.85,85
20160701|2016-04-27 14:00,27,24.85,24.85,24.7,24.7,99
20160701|2016-04-27 14:30,27,24.7,24.7,24.7,24.7,84
20160701|2016-04-28 02:00,28,24.95,25.25,24.95,25.05,50
20160701|2016-04-28 02:30,28,25.1,25.1,25.05,25.1,36
20160701|2016-04-28 03:00,28,25.1,25.3,25.1,25.3,35
20160701|2016-04-28 03:30,28,25.4,25.45,25.35,25.35,101
20160701|2016-04-28 04:00,28,25.35,25.4,25.25,25.25,276
20160701|2016-04-28 04:30,28,25.25,25.25,25.25,25.25,170
20160701|2016-04-28 05:30,28,25.25,25.25,25.15,25.25,73
20160701|2016-04-28 06:00,28,25.15,25.3,25.15,25.3,45
20160701|2016-04-28 06:30,28,25.25,25.3,25.25,25.3,54
20160701|2016-04-28 07:00,28,25.3,25.3,25.2,25.2,15
20160701|2016-04-28 07:30,28,25.2,25.2,25.2,25.2,4
20160701|2016-04-28 08:00,28,25.15,25.15,25.15,25.15,52
20160701|2016-04-28 08:30,28,25.1,25.1,24.9,24.9,134
20160701|2016-04-28 09:00,28,24.9,25,24.85,24.95,444
20160701|2016-04-28 09:30,28,24.95,24.95,24.8,24.8,135
20160701|2016-04-28 10:00,28,24.8,24.8,24.6,24.7,529
20160701|2016-04-28 10:30,28,24.65,24.65,24.65,24.65,143
20160701|2016-04-28 11:00,28,24.65,24.65,24.65,24.65,1
20160701|2016-04-28 11:30,28,24.65,24.7,24.65,24.7,168
20160701|2016-04-28 12:00,28,24.7,24.75,24.7,24.75,70
20160701|2016-04-28 13:30,28,24.8,24.85,24.8,24.85,10
20160701|2016-04-28 14:00,28,25,25.3,25,25.3,28
20160701|2016-04-28 14:30,28,25.35,25.55,25.35,25.5,297
20160701|2016-04-29 02:00,29,25.3,25.4,25.15,25.25,126
20160701|2016-04-29 02:30,29,25.45,25.45,25.2,25.2,344
20160701|2016-04-29 03:00,29,25.25,25.3,25.1,25.1,158
20160701|2016-04-29 03:30,29,25.25,25.25,25.25,25.25,1
20160701|2016-04-29 04:00,29,25.2,25.2,25.2,25.2,12
20160701|2016-04-29 04:30,29,25.2,25.25,25.2,25.25,122
20160701|2016-04-29 05:00,29,25.2,25.25,25.2,25.25,105
20160701|2016-04-29 05:30,29,25.35,25.35,25.3,25.3,137
20160701|2016-04-29 06:00,29,25.3,25.3,25.3,25.3,75
20160701|2016-04-29 06:30,29,25.3,25.3,25.3,25.3,100
20160701|2016-04-29 07:00,29,25.3,25.3,25.3,25.3,12
20160701|2016-04-29 07:30,29,25.3,25.75,25.3,25.75,205
20160701|2016-04-29 08:00,29,25.7,25.75,25.7,25.7,125
20160701|2016-04-29 08:30,29,25.6,25.65,25.55,25.65,357
20160701|2016-04-29 09:00,29,25.9,26,25.75,25.95,360
20160701|2016-04-29 09:30,29,25.95,26.05,25.85,26,232
20160701|2016-04-29 10:00,29,26.05,26.1,25.9,26.05,1361
20160701|2016-04-29 10:30,29,26.05,26.15,25.95,25.95,428
20160701|2016-04-29 11:00,29,26,26.05,26,26.05,19
20160701|2016-04-29 11:30,29,25.9,25.9,25.9,25.9,9
20160701|2016-04-29 12:00,29,25.95,25.95,25.8,25.8,16
20160701|2016-04-29 12:30,29,26.1,26.1,26.1,26.1,7
20160701|2016-04-29 13:00,29,26.1,26.2,26.1,26.2,45
20160701|2016-04-29 14:30,29,25.75,25.75,25.75,25.75,1
20160701|2016-05-02 02:00,2,25.35,25.85,25.35,25.8,36
20160701|2016-05-02 02:30,2,25.9,26.05,25.9,26.05,60
20160701|2016-05-02 03:00,2,25.95,26,25.95,25.95,58
20160701|2016-05-02 03:30,2,25.9,26,25.9,26,51
20160701|2016-05-02 04:00,2,26,26,26,26,9
20160701|2016-05-02 04:30,2,26.05,26.05,26.05,26.05,20
20160701|2016-05-02 05:00,2,26,26,26,26,30
20160701|2016-05-02 05:30,2,25.95,25.95,25.95,25.95,27
20160701|2016-05-02 06:30,2,25.9,25.9,25.9,25.9,80
20160701|2016-05-02 07:00,2,25.9,25.9,25.9,25.9,100
20160701|2016-05-02 07:30,2,25.95,25.95,25.9,25.95,112
20160701|2016-05-02 08:00,2,25.9,25.9,25.9,25.9,59
20160701|2016-05-02 08:30,2,25.9,26,25.9,26,29
20160701|2016-05-02 09:00,2,26,26.05,25.8,25.85,337
20160701|2016-05-02 09:30,2,25.8,26,25.8,26,237
20160701|2016-05-02 10:00,2,26.05,26.1,25.9,26,418
20160701|2016-05-02 10:30,2,26.05,26.05,26.05,26.05,24
20160701|2016-05-02 12:00,2,25.9,25.9,25.85,25.85,58
20160701|2016-05-02 13:00,2,25.85,25.85,25.85,25.85,8
20160701|2016-05-02 14:00,2,25.85,25.85,25.85,25.85,7
20160701|2016-05-02 14:30,2,25.75,25.75,25.75,25.75,1
20160701|2016-05-03 02:00,3,26.25,26.35,26.2,26.35,230
20160701|2016-05-03 02:30,3,26.4,26.7,26.35,26.7,505
20160701|2016-05-03 03:00,3,26.75,26.75,26.6,26.65,213
20160701|2016-05-03 03:30,3,26.6,26.65,26.55,26.55,530
20160701|2016-05-03 04:00,3,26.55,26.6,26.4,26.4,160
20160701|2016-05-03 04:30,3,26.55,26.6,26.55,26.6,16
20160701|2016-05-03 05:00,3,26.6,26.65,26.6,26.65,21
20160701|2016-05-03 05:30,3,26.65,26.65,26.65,26.65,10
20160701|2016-05-03 06:00,3,26.7,26.7,26.6,26.6,13
20160701|2016-05-03 06:30,3,26.65,26.7,26.6,26.6,342
20160701|2016-05-03 07:00,3,26.6,26.6,26.6,26.6,48
20160701|2016-05-03 07:30,3,26.65,26.65,26.6,26.6,91
20160701|2016-05-03 08:00,3,26.65,26.7,26.65,26.7,91
20160701|2016-05-03 08:30,3,26.7,26.75,26.65,26.75,219
20160701|2016-05-03 09:00,3,26.75,26.85,26.6,26.6,301
20160701|2016-05-03 09:30,3,26.8,26.8,26.7,26.75,293
20160701|2016-05-03 10:00,3,26.75,26.75,26.6,26.6,401
20160701|2016-05-03 10:30,3,26.75,26.8,26.65,26.75,292
20160701|2016-05-03 11:00,3,26.75,26.85,26.7,26.85,408
20160701|2016-05-03 11:30,3,26.85,26.85,26.65,26.7,103
20160701|2016-05-03 12:00,3,26.75,26.75,26.55,26.55,78
20160701|2016-05-03 12:30,3,26.55,26.6,26.55,26.6,12
20160701|2016-05-03 13:00,3,26.65,26.75,26.65,26.75,41
20160701|2016-05-03 13:30,3,26.65,26.8,26.65,26.8,28
20160701|2016-05-03 14:30,3,26.8,26.8,26.6,26.6,14
20160701|2016-05-04 02:00,4,26.75,26.75,26.7,26.7,26
20160701|2016-05-04 02:30,4,26.7,26.7,26.7,26.7,29
20160701|2016-05-04 03:00,4,26.7,26.7,26.65,26.65,25
20160701|2016-05-04 03:30,4,26.8,26.8,26.8,26.8,19
20160701|2016-05-04 04:00,4,26.8,26.85,26.8,26.85,128
20160701|2016-05-04 04:30,4,26.9,27.1,26.9,27.05,118
20160701|2016-05-04 05:00,4,27.05,27.1,27.05,27.1,135
20160701|2016-05-04 05:30,4,27.1,27.1,27.1,27.1,50
20160701|2016-05-04 06:00,4,27.1,27.2,27.05,27.1,958
20160701|2016-05-04 06:30,4,27.1,27.1,27.1,27.1,1
20160701|2016-05-04 07:00,4,27.1,27.35,27.1,27.35,424
20160701|2016-05-04 07:30,4,27.35,27.35,27.25,27.25,36
20160701|2016-05-04 08:00,4,27.25,27.25,27.25,27.25,32
20160701|2016-05-04 08:30,4,27.2,27.3,27.15,27.15,161
20160701|2016-05-04 09:00,4,27.05,27.1,26.9,27,453
20160701|2016-05-04 09:30,4,27.1,27.15,27.05,27.1,460
20160701|2016-05-04 10:00,4,27.2,27.35,27.2,27.25,475
20160701|2016-05-04 10:30,4,27.3,27.35,27.2,27.2,163
20160701|2016-05-04 11:00,4,27.2,27.25,27.15,27.15,93
20160701|2016-05-04 11:30,4,27.15,27.15,27.15,27.15,20
20160701|2016-05-04 12:00,4,27.15,27.15,27.15,27.15,89
20160701|2016-05-04 14:00,4,27.05,27.05,27,27.05,31
20160701|2016-05-05 02:00,5,27,27,26.9,26.95,167
20160701|2016-05-05 02:30,5,27,27,26.95,27,12
20160701|2016-05-05 03:00,5,26.9,26.9,26.8,26.8,14
20160701|2016-05-05 03:30,5,26.7,26.7,26.6,26.6,82
20160701|2016-05-05 04:00,5,26.65,26.7,26.65,26.7,277
20160701|2016-05-05 04:30,5,26.75,26.9,26.75,26.9,11
20160701|2016-05-05 05:00,5,26.95,27.05,26.95,27.05,223
20160701|2016-05-05 05:30,5,27.1,27.1,27,27,87
20160701|2016-05-05 06:00,5,27,27.05,27,27.05,38
20160701|2016-05-05 07:00,5,27.05,27.05,27,27,41
20160701|2016-05-05 07:30,5,27,27,27,27,10
20160701|2016-05-05 08:00,5,27.05,27.05,27,27.05,117
20160701|2016-05-05 08:30,5,27.1,27.1,27.1,27.1,109
20160701|2016-05-05 09:00,5,27,27.05,27,27.05,27
20160701|2016-05-05 09:30,5,27.05,27.05,27.05,27.05,15
20160701|2016-05-05 10:00,5,27.05,27.05,26.9,27,547
20160701|2016-05-05 10:30,5,26.95,26.95,26.9,26.9,70
20160701|2016-05-05 11:00,5,26.85,26.9,26.85,26.9,17
20160701|2016-05-05 11:30,5,26.85,26.85,26.8,26.8,20
20160701|2016-05-05 12:00,5,26.95,26.95,26.95,26.95,8
20160701|2016-05-05 13:00,5,27.1,27.1,27.05,27.05,19
20160701|2016-05-05 13:30,5,27,27,27,27,7
20160701|2016-05-05 14:00,5,27.05,27.1,27.05,27.1,10
20160701|2016-05-06 02:30,6,27.05,27.05,27,27,40
20160701|2016-05-06 03:00,6,27.1,27.15,27.1,27.15,134
20160701|2016-05-06 03:30,6,27.15,27.15,27.05,27.1,17
20160701|2016-05-06 04:00,6,27.1,27.1,27.05,27.05,44
20160701|2016-05-06 04:30,6,27.1,27.15,27.1,27.15,3
20160701|2016-05-06 05:00,6,27.15,27.15,27.15,27.15,95
20160701|2016-05-06 05:30,6,27.3,27.3,27.3,27.3,1
20160701|2016-05-06 06:00,6,27.25,27.25,27.25,27.25,10
20160701|2016-05-06 06:30,6,27.3,27.3,27.3,27.3,7
20160701|2016-05-06 07:00,6,27.25,27.25,27.15,27.15,34
20160701|2016-05-06 07:30,6,27.25,27.4,27.25,27.4,24
20160701|2016-05-06 08:00,6,27.25,27.25,27.05,27.15,88
20160701|2016-05-06 08:30,6,27.15,27.15,26.85,26.85,481
20160701|2016-05-06 09:00,6,26.85,26.85,26.75,26.75,378
20160701|2016-05-06 09:30,6,26.75,26.9,26.75,26.9,161
20160701|2016-05-06 10:00,6,26.85,26.85,26.65,26.65,372
20160701|2016-05-06 10:30,6,26.75,26.75,26.75,26.75,71
20160701|2016-05-06 11:00,6,26.75,26.75,26.75,26.75,1
20160701|2016-05-06 11:30,6,26.75,26.75,26.75,26.75,33
20160701|2016-05-06 12:00,6,26.7,26.7,26.65,26.65,26
20160701|2016-05-06 12:30,6,26.6,26.6,26.6,26.6,16
20160701|2016-05-06 13:00,6,26.35,26.35,26.35,26.35,3
20160701|2016-05-06 13:30,6,26.45,26.45,26.35,26.35,72
20160701|2016-05-06 14:30,6,26.35,26.35,26.35,26.35,2
20160701|2016-05-09 02:00,9,26.65,26.65,26.6,26.6,2
20160701|2016-05-09 02:30,9,26.55,26.55,26.55,26.55,54
20160701|2016-05-09 03:00,9,26.5,26.65,26.5,26.6,316
20160701|2016-05-09 03:30,9,26.45,26.45,26.25,26.25,36
20160701|2016-05-09 04:00,9,26.25,26.25,26.15,26.2,154
20160701|2016-05-09 04:30,9,26.2,26.2,26.15,26.15,221
20160701|2016-05-09 05:00,9,26.15,26.15,26.05,26.05,351
20160701|2016-05-09 05:30,9,26.05,26.1,26.05,26.1,162
20160701|2016-05-09 06:00,9,26.1,26.1,26.1,26.1,50
20160701|2016-05-09 07:00,9,26.2,26.2,26.2,26.2,200
20160701|2016-05-09 08:00,9,26.2,26.25,26.2,26.2,98
20160701|2016-05-09 08:30,9,26.15,26.15,26.05,26.05,60
20160701|2016-05-09 09:00,9,26.15,26.15,26.15,26.15,42
20160701|2016-05-09 09:30,9,26.3,26.3,26.3,26.3,330
20160701|2016-05-09 10:00,9,26.25,26.35,26.15,26.15,180
20160701|2016-05-09 10:30,9,26.2,26.2,26.05,26.05,41
20160701|2016-05-09 11:00,9,26,26,26,26,50
20160701|2016-05-09 11:30,9,26.05,26.1,26.05,26.1,21
20160701|2016-05-09 12:00,9,25.95,26,25.95,26,86
20160701|2016-05-09 12:30,9,26.05,26.05,26.05,26.05,1
20160701|2016-05-09 13:30,9,25.9,25.9,25.9,25.9,50
20160701|2016-05-09 14:00,9,25.9,25.9,25.9,25.9,9
20160701|2016-05-10 02:00,10,25.65,25.8,25.65,25.7,239
20160701|2016-05-10 02:30,10,25.65,25.7,25.65,25.7,180
20160701|2016-05-10 03:00,10,25.7,25.7,25.7,25.7,332
20160701|2016-05-10 03:30,10,25.65,25.65,25.5,25.5,100
20160701|2016-05-10 04:00,10,25.55,25.6,25.55,25.55,509
20160701|2016-05-10 04:30,10,25.65,25.65,25.65,25.65,12
20160701|2016-05-10 05:30,10,25.65,25.7,25.65,25.7,197
20160701|2016-05-10 06:00,10,25.7,25.85,25.7,25.85,402
20160701|2016-05-10 06:30,10,25.8,25.85,25.8,25.85,385
20160701|2016-05-10 07:00,10,25.8,25.8,25.75,25.75,15
20160701|2016-05-10 07:30,10,25.75,25.75,25.75,25.75,10
20160701|2016-05-10 08:00,10,25.85,25.9,25.85,25.85,108
20160701|2016-05-10 08:30,10,25.9,25.9,25.6,25.7,700
20160701|2016-05-10 09:00,10,25.65,25.75,25.65,25.75,119
20160701|2016-05-10 09:30,10,25.7,25.7,25.55,25.55,204
20160701|2016-05-10 10:00,10,25.65,25.7,25.5,25.5,882
20160701|2016-05-10 10:30,10,25.55,25.65,25.5,25.6,199
20160701|2016-05-10 11:00,10,25.55,25.55,25.55,25.55,3
20160701|2016-05-10 11:30,10,25.65,25.65,25.55,25.6,192
20160701|2016-05-10 14:00,10,25.5,25.5,25.5,25.5,14
20160701|2016-05-10 14:30,10,25.5,25.5,25.45,25.45,23
20160701|2016-05-11 02:00,11,25.85,25.85,25.75,25.75,11
20160701|2016-05-11 02:30,11,25.65,25.7,25.6,25.65,468
20160701|2016-05-11 03:00,11,25.7,25.75,25.6,25.7,77
20160701|2016-05-11 03:30,11,25.75,25.8,25.7,25.75,295
20160701|2016-05-11 05:00,11,25.75,25.75,25.75,25.75,11
20160701|2016-05-11 05:30,11,25.75,25.85,25.75,25.75,129
20160701|2016-05-11 06:00,11,25.75,25.75,25.7,25.7,6
20160701|2016-05-11 07:00,11,25.75,25.75,25.65,25.65,123
20160701|2016-05-11 07:30,11,25.65,25.7,25.55,25.55,427
20160701|2016-05-11 08:00,11,25.55,25.55,25.55,25.55,124
20160701|2016-05-11 08:30,11,25.6,25.6,25.55,25.55,137
20160701|2016-05-11 09:00,11,25.6,25.65,25.55,25.6,431
20160701|2016-05-11 09:30,11,25.5,25.5,25.4,25.5,533
20160701|2016-05-11 10:00,11,25.55,25.7,25.5,25.5,1791
20160701|2016-05-11 10:30,11,25.55,25.55,25.55,25.55,1
20160701|2016-05-11 11:30,11,25.55,25.6,25.5,25.5,142
20160701|2016-05-11 12:00,11,25.55,25.6,25.55,25.55,148
20160701|2016-05-11 12:30,11,25.6,25.6,25.55,25.55,40
20160701|2016-05-11 13:00,11,25.7,25.7,25.7,25.7,27
20160701|2016-05-11 13:30,11,25.6,25.65,25.6,25.65,30
20160701|2016-05-11 14:00,11,25.85,25.85,25.85,25.85,1
20160701|2016-05-11 14:30,11,25.85,25.85,25.85,25.85,9
20160701|2016-05-12 02:00,12,25.95,25.95,25.95,25.95,1
20160701|2016-05-12 02:30,12,25.95,25.95,25.7,25.7,283
20160701|2016-05-12 03:00,12,25.75,25.75,25.7,25.7,25
20160701|2016-05-12 03:30,12,25.65,25.65,25.5,25.5,74
20160701|2016-05-12 04:00,12,25.5,25.5,25.3,25.3,496
20160701|2016-05-12 04:30,12,25.35,25.4,25.3,25.3,280
20160701|2016-05-12 05:00,12,25.35,25.35,25.3,25.3,22
20160701|2016-05-12 05:30,12,25.25,25.25,25.1,25.1,64
20160701|2016-05-12 06:00,12,25.15,25.25,25.15,25.25,69
20160701|2016-05-12 06:30,12,25.25,25.25,25.25,25.25,20
20160701|2016-05-12 07:00,12,25.25,25.25,25.25,25.25,102
20160701|2016-05-12 07:30,12,25.3,25.3,25.3,25.3,10
20160701|2016-05-12 08:00,12,25.4,25.4,25.3,25.3,103
20160701|2016-05-12 08:30,12,25.3,25.5,25.3,25.5,544
20160701|2016-05-12 09:00,12,25.55,25.65,25.5,25.65,452
20160701|2016-05-12 09:30,12,25.65,25.7,25.55,25.7,251
20160701|2016-05-12 10:00,12,25.7,25.95,25.7,25.7,517
20160701|2016-05-12 10:30,12,25.8,25.95,25.7,25.95,246
20160701|2016-05-12 11:00,12,26,26,25.8,25.8,77
20160701|2016-05-12 11:30,12,25.8,25.8,25.75,25.75,246
20160701|2016-05-12 12:00,12,25.6,25.65,25.6,25.6,95
20160701|2016-05-12 12:30,12,25.55,25.55,25.55,25.55,15
20160701|2016-05-12 13:00,12,25.5,25.5,25.4,25.4,79
20160701|2016-05-12 13:30,12,25.35,25.35,25.35,25.35,28
20160701|2016-05-12 14:00,12,25.35,25.35,25.35,25.35,10
20160701|2016-05-12 14:30,12,25.45,25.45,25.45,25.45,4
20160701|2016-05-13 02:00,13,25.95,26.15,25.95,26.15,245
20160701|2016-05-13 02:30,13,26.15,26.2,26,26.05,380
20160701|2016-05-13 03:00,13,26.1,26.3,26.1,26.15,266
20160701|2016-05-13 03:30,13,26.15,26.15,26.05,26.1,185
20160701|2016-05-13 04:00,13,26.15,26.2,26.1,26.2,179
20160701|2016-05-13 04:30,13,26.1,26.15,26.1,26.15,66
20160701|2016-05-13 05:00,13,26.15,26.15,26.1,26.1,57
20160701|2016-05-13 05:30,13,26,26.1,26,26.05,223
20160701|2016-05-13 06:00,13,26.05,26.05,26.05,26.05,1
20160701|2016-05-13 06:30,13,26.05,26.1,26.05,26.1,54
20160701|2016-05-13 07:00,13,26.1,26.15,26.1,26.15,52
20160701|2016-05-13 07:30,13,26.15,26.2,25.9,26,97
20160701|2016-05-13 08:00,13,26.05,26.05,25.8,25.9,397
20160701|2016-05-13 08:30,13,25.9,26,25.75,25.95,723
20160701|2016-05-13 09:00,13,25.95,26,25.85,25.95,475
20160701|2016-05-13 09:30,13,25.95,26.05,25.95,26,576
20160701|2016-05-13 10:00,13,25.95,26,25.8,25.8,612
20160701|2016-05-13 10:30,13,25.85,25.95,25.8,25.95,342
20160701|2016-05-13 11:30,13,25.9,25.95,25.85,25.95,111
20160701|2016-05-13 12:00,13,25.85,25.85,25.85,25.85,3
20160701|2016-05-13 13:00,13,26.15,26.2,26.15,26.2,32
20160701|2016-05-13 13:30,13,26.25,26.35,26.25,26.35,31
20160701|2016-05-13 14:00,13,26.3,26.3,26.3,26.3,4
20160701|2016-05-13 14:30,13,26.3,26.3,26.3,26.3,5
20160701|2016-05-16 02:00,16,26.2,26.3,26.2,26.2,141
20160701|2016-05-16 02:30,16,26.25,26.25,26.15,26.15,208
20160701|2016-05-16 03:00,16,26.2,26.2,26.2,26.2,66
20160701|2016-05-16 03:30,16,26.25,26.25,26.25,26.25,2
20160701|2016-05-16 04:00,16,26.25,26.25,26.25,26.25,61
20160701|2016-05-16 04:30,16,26.2,26.25,26.2,26.2,72
20160701|2016-05-16 05:00,16,26.2,26.25,26.2,26.25,350
20160701|2016-05-16 05:30,16,26.25,26.3,26.25,26.25,394
20160701|2016-05-16 06:00,16,26.15,26.15,26.15,26.15,14
20160701|2016-05-16 06:30,16,26.1,26.1,26.1,26.1,40
20160701|2016-05-16 07:00,16,26.15,26.15,26.15,26.15,28
20160701|2016-05-16 07:30,16,26.3,26.3,26.3,26.3,12
20160701|2016-05-16 08:00,16,26.25,26.25,26.15,26.2,294
20160701|2016-05-16 08:30,16,26.15,26.15,25.95,26,236
20160701|2016-05-16 09:00,16,26,26,25.85,25.85,132
20160701|2016-05-16 09:30,16,25.8,25.8,25.65,25.65,119
20160701|2016-05-16 10:00,16,25.65,25.75,25.65,25.75,980
20160701|2016-05-16 10:30,16,25.7,25.75,25.7,25.75,132
20160701|2016-05-16 11:00,16,25.8,25.8,25.8,25.8,26
20160701|2016-05-16 13:00,16,25.7,25.7,25.7,25.7,78
20160701|2016-05-16 13:30,16,25.6,25.6,25.6,25.6,20
20160701|2016-05-16 14:00,16,25.5,25.5,25.5,25.5,2
20160701|2016-05-16 14:30,16,25.65,25.65,25.65,25.65,19
20160701|2016-05-17 02:00,17,25.4,25.5,25.3,25.35,342
20160701|2016-05-17 02:30,17,25.35,25.4,25.3,25.35,387
20160701|2016-05-17 03:00,17,25.35,25.35,25.3,25.35,211
20160701|2016-05-17 03:30,17,25.35,25.35,25.25,25.25,739
20160701|2016-05-17 04:00,17,25.3,25.35,25.3,25.35,619
20160701|2016-05-17 04:30,17,25.35,25.35,25.3,25.3,60
20160701|2016-05-17 05:00,17,25.3,25.35,25.25,25.3,86
20160701|2016-05-17 05:30,17,25.4,25.45,25.4,25.45,103
20160701|2016-05-17 06:00,17,25.45,25.6,25.45,25.6,101
20160701|2016-05-17 06:30,17,25.65,25.65,25.6,25.6,306
20160701|2016-05-17 07:00,17,25.6,25.65,25.6,25.65,120
20160701|2016-05-17 07:30,17,25.7,25.85,25.7,25.85,449
20160701|2016-05-17 08:00,17,25.85,25.85,25.8,25.8,62
20160701|2016-05-17 08:30,17,25.75,25.95,25.75,25.85,145
20160701|2016-05-17 09:00,17,25.85,26,25.85,25.9,197
20160701|2016-05-17 09:30,17,25.95,26,25.85,25.85,284
20160701|2016-05-17 10:00,17,25.85,25.9,25.7,25.85,673
20160701|2016-05-17 10:30,17,25.85,25.9,25.8,25.8,161
20160701|2016-05-17 11:00,17,25.8,25.8,25.8,25.8,12
20160701|2016-05-17 11:30,17,25.9,26,25.9,26,39
20160701|2016-05-17 12:00,17,26,26,26,26,20
20160701|2016-05-17 12:30,17,25.9,26.05,25.9,26.05,26
20160701|2016-05-17 13:00,17,26.1,26.2,26.1,26.2,53
20160701|2016-05-17 13:30,17,26.25,26.25,26.25,26.25,2
20160701|2016-05-18 02:00,18,25.9,26.1,25.75,26.05,228
20160701|2016-05-18 02:30,18,26,26.1,25.95,26.1,310
20160701|2016-05-18 03:00,18,26.1,26.1,25.95,26,172
20160701|2016-05-18 03:30,18,26,26.05,25.9,25.9,192
20160701|2016-05-18 04:00,18,25.9,25.95,25.9,25.9,184
20160701|2016-05-18 04:30,18,25.85,25.85,25.75,25.75,175
20160701|2016-05-18 05:00,18,25.75,25.75,25.75,25.75,67
20160701|2016-05-18 05:30,18,25.75,25.85,25.75,25.85,282
20160701|2016-05-18 06:00,18,25.8,25.8,25.75,25.75,33
20160701|2016-05-18 06:30,18,25.75,25.85,25.75,25.85,128
20160701|2016-05-18 07:00,18,25.85,25.85,25.85,25.85,10
20160701|2016-05-18 07:30,18,25.85,25.9,25.85,25.9,259
20160701|2016-05-18 08:00,18,25.9,25.95,25.9,25.9,453
20160701|2016-05-18 08:30,18,25.9,25.95,25.85,25.85,369
20160701|2016-05-18 09:00,18,25.85,25.9,25.65,25.65,1632
20160701|2016-05-18 09:30,18,25.65,25.85,25.6,25.85,496
20160701|2016-05-18 10:00,18,25.8,25.8,25.6,25.65,297
20160701|2016-05-18 10:30,18,25.65,25.75,25.65,25.75,184
20160701|2016-05-18 11:00,18,25.75,25.75,25.75,25.75,11
20160701|2016-05-18 11:30,18,25.65,25.65,25.6,25.6,51
20160701|2016-05-18 12:00,18,25.55,25.55,25.5,25.5,45
20160701|2016-05-18 13:00,18,25.65,25.95,25.65,25.85,73
20160701|2016-05-19 02:00,19,26.05,26.2,25.95,26,216
20160701|2016-05-19 02:30,19,26,26.05,26,26.05,128
20160701|2016-05-19 03:00,19,26.05,26.1,26,26.1,43
20160701|2016-05-19 03:30,19,26.05,26.1,26,26.1,324
20160701|2016-05-19 04:00,19,26.05,26.05,26.05,26.05,73
20160701|2016-05-19 04:30,19,26.05,26.1,26.05,26.1,122
20160701|2016-05-19 05:00,19,26.1,26.15,25.95,25.95,584
20160701|2016-05-19 05:30,19,25.95,25.95,25.95,25.95,145
20160701|2016-05-19 06:00,19,25.9,25.9,25.8,25.8,292
20160701|2016-05-19 06:30,19,25.8,25.8,25.65,25.75,410
20160701|2016-05-19 07:00,19,25.7,25.75,25.65,25.75,151
20160701|2016-05-19 07:30,19,25.85,25.85,25.8,25.85,62
20160701|2016-05-19 08:00,19,25.85,26,25.85,25.95,693
20160701|2016-05-19 08:30,19,25.95,26.1,25.85,26.1,218
20160701|2016-05-19 09:00,19,26.1,26.15,26,26.05,710
20160701|2016-05-19 09:30,19,26,26.15,25.95,26.15,231
20160701|2016-05-19 10:00,19,26.15,26.25,26.1,26.1,898
20160701|2016-05-19 10:30,19,26.15,26.25,26.1,26.2,53
20160701|2016-05-19 11:30,19,26.05,26.05,26,26,74
20160701|2016-05-19 12:00,19,25.95,25.95,25.95,25.95,11
20160701|2016-05-19 12:30,19,25.9,25.9,25.85,25.85,4
20160701|2016-05-19 13:00,19,25.8,25.8,25.8,25.8,16
20160701|2016-05-19 13:30,19,25.85,25.9,25.85,25.9,29
20160701|2016-05-19 14:00,19,25.8,25.8,25.75,25.8,43
20160701|2016-05-19 14:30,19,25.8,25.8,25.8,25.8,59
20160701|2016-05-20 02:00,20,25.5,25.75,25.5,25.55,326
20160701|2016-05-20 02:30,20,25.55,25.65,25.55,25.6,366
20160701|2016-05-20 03:00,20,25.6,25.6,25.5,25.55,157
20160701|2016-05-20 03:30,20,25.55,25.55,25.5,25.55,95
20160701|2016-05-20 04:00,20,25.55,26,25.55,25.95,938
20160701|2016-05-20 04:30,20,25.9,25.9,25.7,25.7,356
20160701|2016-05-20 05:00,20,25.75,25.75,25.65,25.65,11
20160701|2016-05-20 05:30,20,25.65,25.75,25.65,25.7,36
20160701|2016-05-20 06:00,20,25.75,25.75,25.7,25.7,16
20160701|2016-05-20 06:30,20,25.7,25.75,25.55,25.55,116
20160701|2016-05-20 07:00,20,25.55,25.55,25.5,25.5,20
20160701|2016-05-20 07:30,20,25.55,25.6,25.5,25.55,160
20160701|2016-05-20 08:00,20,25.5,25.7,25.5,25.7,326
20160701|2016-05-20 08:30,20,25.6,25.6,25.4,25.45,185
20160701|2016-05-20 09:00,20,25.45,25.55,25.45,25.55,132
20160701|2016-05-20 09:30,20,25.5,25.6,25.5,25.55,349
20160701|2016-05-20 10:00,20,25.55,25.65,25.5,25.55,662
20160701|2016-05-20 10:30,20,25.55,25.55,25.4,25.45,193
20160701|2016-05-20 11:30,20,25.5,25.5,25.45,25.45,3
20160701|2016-05-20 13:00,20,25.45,25.45,25.45,25.45,3
20160701|2016-05-20 13:30,20,25.45,25.45,25.45,25.45,15
20160701|2016-05-20 14:30,20,25.5,25.5,25.5,25.5,5
20160701|2016-05-23 02:00,23,25.6,25.75,25.35,25.6,157
20160701|2016-05-23 02:30,23,25.65,25.65,25.55,25.65,59
20160701|2016-05-23 03:00,23,25.45,25.45,25.15,25.15,436
20160701|2016-05-23 03:30,23,25.15,25.2,25.15,25.2,45
20160701|2016-05-23 04:00,23,25.25,25.4,25.2,25.4,76
20160701|2016-05-23 04:30,23,25.35,25.6,25.35,25.55,62
20160701|2016-05-23 05:00,23,25.55,25.65,25.55,25.6,145
20160701|2016-05-23 05:30,23,25.6,25.6,25.6,25.6,18
20160701|2016-05-23 06:00,23,25.6,25.6,25.55,25.55,7
20160701|2016-05-23 06:30,23,25.6,25.6,25.4,25.45,64
20160701|2016-05-23 07:00,23,25.45,25.45,25.4,25.45,14
20160701|2016-05-23 07:30,23,25.5,25.5,25.35,25.45,320
20160701|2016-05-23 08:00,23,25.4,25.4,25.3,25.3,607
20160701|2016-05-23 08:30,23,25.35,25.35,25.25,25.35,749
20160701|2016-05-23 09:00,23,25.3,25.3,25.2,25.25,558
20160701|2016-05-23 09:30,23,25.25,25.35,25.25,25.35,216
20160701|2016-05-23 10:00,23,25.35,25.35,25.25,25.25,516
20160701|2016-05-23 10:30,23,25.3,25.35,25.3,25.35,245
20160701|2016-05-23 11:00,23,25.35,25.35,25.35,25.35,1
20160701|2016-05-23 11:30,23,25.3,25.3,25.3,25.3,18
20160701|2016-05-23 12:00,23,25.25,25.25,25.25,25.25,2
20160701|2016-05-23 12:30,23,25.25,25.3,25.25,25.3,42
20160701|2016-05-23 13:00,23,25.3,25.3,25.3,25.3,13
20160701|2016-05-23 14:00,23,25.35,25.35,25.35,25.35,13
20160701|2016-05-24 02:00,24,25.7,25.75,25.35,25.35,130
20160701|2016-05-24 02:30,24,25.3,25.3,25.15,25.2,102
20160701|2016-05-24 03:00,24,25.15,25.15,25.1,25.15,124
20160701|2016-05-24 03:30,24,25.05,25.1,25.05,25.05,434
20160701|2016-05-24 04:00,24,25.1,25.1,25,25,228
20160701|2016-05-24 04:30,24,25,25,25,25,33
20160701|2016-05-24 05:00,24,25.05,25.05,25.05,25.05,2
20160701|2016-05-24 05:30,24,25,25,24.95,24.95,345
20160701|2016-05-24 06:00,24,24.95,24.95,24.9,24.95,208
20160701|2016-05-24 06:30,24,25,25,24.9,24.9,59
20160701|2016-05-24 07:00,24,24.9,24.9,24.85,24.85,79
20160701|2016-05-24 07:30,24,24.85,24.9,24.85,24.85,42
20160701|2016-05-24 08:00,24,24.85,24.9,24.8,24.8,234
20160701|2016-05-24 08:30,24,24.8,24.8,24.6,24.6,369
20160701|2016-05-24 09:00,24,24.6,24.6,24.5,24.55,1012
20160701|2016-05-24 09:30,24,24.55,24.7,24.55,24.6,748
20160701|2016-05-24 10:00,24,24.55,24.55,24.35,24.35,1410
20160701|2016-05-24 10:30,24,24.4,24.45,24.4,24.4,165
20160701|2016-05-24 11:00,24,24.4,24.45,24.4,24.4,51
20160701|2016-05-24 11:30,24,24.4,24.45,24.3,24.3,129
20160701|2016-05-24 12:00,24,24.3,24.3,24.25,24.25,13
20160701|2016-05-24 12:30,24,24.25,24.3,24.25,24.25,43
20160701|2016-05-24 13:00,24,24.25,24.25,24.15,24.15,125
20160701|2016-05-24 13:30,24,24.2,24.2,24.15,24.15,72
20160701|2016-05-24 14:00,24,24.1,24.1,23.95,23.95,104
20160701|2016-05-24 14:30,24,24.05,24.05,24,24.05,117
20160701|2016-05-25 02:00,25,24.2,24.25,23.8,23.85,224
20160701|2016-05-25 02:30,25,23.8,23.95,23.8,23.9,615
20160701|2016-05-25 03:00,25,23.9,23.9,23.8,23.85,1832
20160701|2016-05-25 03:30,25,23.85,23.9,23.85,23.85,2537
20160701|2016-05-25 04:00,25,23.85,23.85,23.7,23.75,741
20160701|2016-05-25 04:30,25,23.75,23.85,23.75,23.8,496
20160701|2016-05-25 05:00,25,23.85,23.9,23.85,23.9,114
20160701|2016-05-25 05:30,25,23.95,24,23.95,23.95,43
20160701|2016-05-25 06:00,25,23.95,24,23.8,23.85,43
20160701|2016-05-25 06:30,25,23.85,23.9,23.8,23.85,39
20160701|2016-05-25 07:00,25,23.85,23.85,23.75,23.75,35
20160701|2016-05-25 07:30,25,23.75,23.8,23.75,23.8,64
20160701|2016-05-25 08:00,25,23.8,23.85,23.75,23.85,259
20160701|2016-05-25 08:30,25,23.8,23.8,23.65,23.65,754
20160701|2016-05-25 09:00,25,23.6,23.65,23.55,23.65,485
20160701|2016-05-25 09:30,25,23.7,23.75,23.65,23.7,228
20160701|2016-05-25 10:00,25,23.7,23.75,23.65,23.65,477
20160701|2016-05-25 10:30,25,23.7,23.75,23.65,23.75,55
20160701|2016-05-25 11:00,25,23.75,23.85,23.75,23.8,43
20160701|2016-05-25 11:30,25,23.75,23.75,23.75,23.75,21
20160701|2016-05-25 12:00,25,23.7,23.75,23.65,23.65,29
20160701|2016-05-25 12:30,25,23.65,23.65,23.65,23.65,58
20160701|2016-05-25 13:30,25,23.7,23.75,23.65,23.75,49
20160701|2016-05-25 14:00,25,23.8,23.8,23.8,23.8,29
20160701|2016-05-25 14:30,25,23.75,23.75,23.75,23.75,10
20160701|2016-05-26 02:00,26,23.85,23.85,23.65,23.65,302
20160701|2016-05-26 02:30,26,23.7,23.75,23.6,23.65,361
20160701|2016-05-26 03:00,26,23.65,23.7,23.65,23.7,230
20160701|2016-05-26 03:30,26,23.75,23.85,23.75,23.85,224
20160701|2016-05-26 04:00,26,23.85,23.85,23.75,23.75,144
20160701|2016-05-26 04:30,26,23.75,23.75,23.75,23.75,8
20160701|2016-05-26 05:00,26,23.75,23.75,23.7,23.7,12
20160701|2016-05-26 05:30,26,23.75,23.75,23.75,23.75,2
20160701|2016-05-26 06:00,26,23.75,23.75,23.7,23.75,100
20160701|2016-05-26 06:30,26,23.7,23.75,23.7,23.7,1552
20160701|2016-05-26 07:00,26,23.7,23.75,23.65,23.7,430
20160701|2016-05-26 07:30,26,23.7,23.8,23.7,23.8,260
20160701|2016-05-26 08:00,26,23.75,23.8,23.7,23.7,420
20160701|2016-05-26 08:30,26,23.7,23.8,23.7,23.8,420
20160701|2016-05-26 09:00,26,23.75,23.75,23.6,23.65,279
20160701|2016-05-26 09:30,26,23.65,23.8,23.6,23.8,373
20160701|2016-05-26 10:00,26,23.8,23.85,23.7,23.8,635
20160701|2016-05-26 10:30,26,23.8,23.9,23.8,23.9,287
20160701|2016-05-26 11:30,26,23.9,23.9,23.9,23.9,17
20160701|2016-05-26 12:00,26,23.95,23.95,23.95,23.95,5
20160701|2016-05-26 13:30,26,23.85,23.85,23.85,23.85,1
20160701|2016-05-26 14:00,26,23.85,23.85,23.85,23.85,19
20160701|2016-05-27 02:00,27,24,24.2,23.8,23.85,55
20160701|2016-05-27 02:30,27,23.85,23.85,23.7,23.75,128
20160701|2016-05-27 03:00,27,23.7,23.7,23.7,23.7,55
20160701|2016-05-27 03:30,27,23.7,23.8,23.7,23.75,31
20160701|2016-05-27 04:00,27,23.75,23.75,23.75,23.75,100
20160701|2016-05-27 04:30,27,23.75,23.75,23.7,23.7,389
20160701|2016-05-27 05:00,27,23.65,23.65,23.65,23.65,300
20160701|2016-05-27 05:30,27,23.65,23.65,23.65,23.65,102
20160701|2016-05-27 06:00,27,23.65,23.7,23.55,23.6,104
20160701|2016-05-27 06:30,27,23.6,23.6,23.5,23.5,166
20160701|2016-05-27 07:00,27,23.5,23.55,23.5,23.5,422
20160701|2016-05-27 07:30,27,23.5,23.75,23.5,23.7,829
20160701|2016-05-27 08:00,27,23.75,23.8,23.7,23.75,267
20160701|2016-05-27 08:30,27,23.7,23.75,23.7,23.75,291
20160701|2016-05-27 09:00,27,23.75,23.8,23.7,23.75,342
20160701|2016-05-27 09:30,27,23.7,23.75,23.7,23.7,68
20160701|2016-05-27 10:00,27,23.7,23.8,23.65,23.75,484
20160701|2016-05-27 10:30,27,23.7,23.75,23.7,23.75,34
20160701|2016-05-27 11:00,27,23.75,23.75,23.75,23.75,1
20160701|2016-05-27 12:00,27,23.7,23.75,23.7,23.75,9
20160701|2016-05-27 12:30,27,23.75,23.85,23.75,23.75,79
20160701|2016-05-27 13:00,27,23.85,23.85,23.7,23.7,3
20160701|2016-05-27 14:00,27,23.7,23.75,23.7,23.75,9
20160701|2016-05-27 14:30,27,23.6,23.6,23.6,23.6,56
20160701|2016-05-30 02:00,30,23.9,23.9,23.45,23.55,87
20160701|2016-05-30 02:30,30,23.55,23.55,23.55,23.55,29
20160701|2016-05-30 03:00,30,23.55,23.55,23.5,23.55,39
20160701|2016-05-30 03:30,30,23.5,23.5,23.5,23.5,33
20160701|2016-05-30 04:00,30,23.55,23.55,23.45,23.55,36
20160701|2016-05-30 04:30,30,23.55,23.55,23.5,23.55,199
20160701|2016-05-30 05:00,30,23.55,23.55,23.55,23.55,20
20160701|2016-05-30 05:30,30,23.55,23.55,23.55,23.55,7
20160701|2016-05-30 06:00,30,23.5,23.5,23.5,23.5,24
20160701|2016-05-30 06:30,30,23.5,23.5,23.5,23.5,5
20160701|2016-05-30 07:00,30,23.5,23.5,23.5,23.5,1
20160701|2016-05-30 07:30,30,23.5,23.5,23.5,23.5,203
20160701|2016-05-30 08:00,30,23.5,23.55,23.5,23.5,13
20160701|2016-05-30 09:00,30,23.5,23.5,23.5,23.5,48
20160701|2016-05-30 09:30,30,23.5,23.5,23.5,23.5,65
20160701|2016-05-30 10:00,30,23.5,23.65,23.5,23.6,529
20160701|2016-05-30 10:30,30,23.65,23.7,23.5,23.5,130
20160701|2016-05-30 11:00,30,23.6,23.6,23.6,23.6,12
20160701|2016-05-30 11:30,30,23.6,23.6,23.6,23.6,38
20160701|2016-05-30 13:00,30,23.7,23.7,23.7,23.7,38
20160701|2016-05-31 02:00,31,23.6,23.75,23.55,23.55,43
20160701|2016-05-31 02:30,31,23.55,23.6,23.5,23.6,65
20160701|2016-05-31 03:00,31,23.65,23.75,23.65,23.65,183
20160701|2016-05-31 03:30,31,23.65,23.8,23.65,23.75,73
20160701|2016-05-31 04:00,31,23.8,23.8,23.75,23.75,159
20160701|2016-05-31 04:30,31,23.75,23.75,23.75,23.75,86
20160701|2016-05-31 05:00,31,23.75,23.8,23.75,23.8,209
20160701|2016-05-31 05:30,31,23.85,24,23.85,24,339
20160701|2016-05-31 06:00,31,24,24,23.95,23.95,353
20160701|2016-05-31 06:30,31,23.95,24,23.95,23.95,509
20160701|2016-05-31 07:00,31,23.95,24,23.95,24,337
20160701|2016-05-31 07:30,31,24,24.05,23.95,24,456
20160701|2016-05-31 08:00,31,23.95,24.05,23.95,23.95,405
20160701|2016-05-31 08:30,31,24,24.05,24,24,532
20160701|2016-05-31 09:00,31,24,24.05,23.9,24,613
20160701|2016-05-31 09:30,31,24,24.2,23.95,24.15,951
20160701|2016-05-31 10:00,31,24.15,24.3,24.15,24.2,513
20160701|2016-05-31 10:30,31,24.25,24.35,24.25,24.35,70
20160701|2016-05-31 11:30,31,24.4,24.45,24.4,24.4,44
20160701|2016-05-31 12:00,31,24.45,24.45,24.35,24.4,171
20160701|2016-05-31 12:30,31,24.4,24.4,24.4,24.4,10
20160701|2016-05-31 13:00,31,24.5,24.55,24.5,24.5,21
20160701|2016-05-31 14:00,31,24.45,24.45,24.35,24.35,7
20160701|2016-05-31 14:30,31,24.35,24.4,24.15,24.15,197
20160701|2016-06-01 02:00,1,24.05,24.5,24.05,24.45,931
20160701|2016-06-01 02:30,1,24.45,24.55,24.35,24.5,703
20160701|2016-06-01 03:00,1,24.45,24.45,24.3,24.4,180
20160701|2016-06-01 03:30,1,24.45,24.65,24.45,24.6,249
20160701|2016-06-01 04:00,1,24.65,24.8,24.65,24.7,585
20160701|2016-06-01 04:30,1,24.75,24.8,24.7,24.75,918
20160701|2016-06-01 05:00,1,24.75,24.85,24.7,24.8,764
20160701|2016-06-01 05:30,1,24.8,24.8,24.7,24.7,133
20160701|2016-06-01 06:00,1,24.75,24.85,24.7,24.85,210
20160701|2016-06-01 06:30,1,24.8,24.85,24.75,24.75,300
20160701|2016-06-01 07:00,1,24.75,24.75,24.65,24.7,174
20160701|2016-06-01 07:30,1,24.7,24.85,24.7,24.8,148
20160701|2016-06-01 08:00,1,24.85,24.95,24.8,24.85,618
20160701|2016-06-01 08:30,1,24.85,24.95,24.75,24.85,267
20160701|2016-06-01 09:00,1,24.8,24.8,24.65,24.7,1991
20160701|2016-06-01 09:30,1,24.7,24.7,24.6,24.65,1237
20160701|2016-06-01 10:00,1,24.65,24.75,24.55,24.7,944
20160701|2016-06-01 10:30,1,24.65,24.65,24.6,24.6,354
20160701|2016-06-01 11:00,1,24.55,24.6,24.55,24.6,27
20160701|2016-06-01 11:30,1,24.6,24.65,24.6,24.65,66
20160701|2016-06-01 12:00,1,24.65,24.65,24.65,24.65,52
20160701|2016-06-01 13:00,1,24.65,24.7,24.6,24.6,47
20160701|2016-06-01 14:30,1,24.5,24.5,24.45,24.5,3
20160701|2016-06-02 02:00,2,24.35,24.65,24.35,24.65,157
20160701|2016-06-02 02:30,2,24.65,24.65,24.6,24.6,46
20160701|2016-06-02 03:00,2,24.6,24.65,24.55,24.55,38
20160701|2016-06-02 03:30,2,24.6,24.65,24.5,24.55,409
20160701|2016-06-02 04:00,2,24.5,24.55,24.5,24.55,160
20160701|2016-06-02 04:30,2,24.5,24.5,24.5,24.5,12
20160701|2016-06-02 05:00,2,24.55,24.6,24.55,24.6,48
20160701|2016-06-02 05:30,2,24.6,24.6,24.55,24.55,50
20160701|2016-06-02 06:00,2,24.6,24.6,24.55,24.55,43
20160701|2016-06-02 06:30,2,24.6,24.6,24.55,24.6,73
20160701|2016-06-02 07:00,2,24.65,24.7,24.55,24.55,62
20160701|2016-06-02 07:30,2,24.6,24.75,24.55,24.65,328
20160701|2016-06-02 08:00,2,24.7,24.7,24.6,24.65,336
20160701|2016-06-02 08:30,2,24.7,24.75,24.6,24.7,309
20160701|2016-06-02 09:00,2,24.65,24.75,24.6,24.7,677
20160701|2016-06-02 09:30,2,24.6,24.75,24.6,24.65,919
20160701|2016-06-02 10:00,2,24.65,24.65,24.5,24.5,1334
20160701|2016-06-02 10:30,2,24.55,24.55,24.45,24.45,568
20160701|2016-06-02 11:00,2,24.45,24.45,24.45,24.45,112
20160701|2016-06-02 11:30,2,24.45,24.45,24.35,24.35,85
20160701|2016-06-02 12:00,2,24.3,24.35,24.3,24.35,11
20160701|2016-06-02 13:00,2,24.2,24.2,24.2,24.2,32
20160701|2016-06-02 14:00,2,24.25,24.25,24.25,24.25,11
20160701|2016-06-02 14:30,2,24.15,24.15,24.15,24.15,1
20160701|2016-06-03 02:00,3,24.25,24.3,24.15,24.2,412
20160701|2016-06-03 02:30,3,24.2,24.35,24.15,24.3,353
20160701|2016-06-03 03:00,3,24.35,24.4,24.35,24.35,118
20160701|2016-06-03 03:30,3,24.3,24.3,24.25,24.25,43
20160701|2016-06-03 04:00,3,24.3,24.3,24.25,24.25,7
20160701|2016-06-03 04:30,3,24.3,24.3,24.25,24.25,59
20160701|2016-06-03 05:00,3,24.25,24.25,24.25,24.25,46
20160701|2016-06-03 05:30,3,24.25,24.3,24.25,24.25,119
20160701|2016-06-03 06:00,3,24.2,24.2,24.15,24.15,49
20160701|2016-06-03 06:30,3,24.15,24.2,24.15,24.2,224
20160701|2016-06-03 07:00,3,24.15,24.25,24.15,24.2,125
20160701|2016-06-03 07:30,3,24.25,24.75,24.25,24.65,958
20160701|2016-06-03 08:00,3,24.7,24.9,24.7,24.75,324
20160701|2016-06-03 08:30,3,24.75,24.9,24.75,24.8,493
20160701|2016-06-03 09:00,3,24.9,25,24.9,25,2158
20160701|2016-06-03 09:30,3,24.95,24.95,24.8,24.85,459
20160701|2016-06-03 10:00,3,24.8,24.85,24.7,24.8,219
20160701|2016-06-03 10:30,3,24.8,24.8,24.7,24.7,124
20160701|2016-06-03 11:00,3,24.65,24.65,24.45,24.45,213
20160701|2016-06-03 11:30,3,24.45,24.5,24.4,24.45,92
20160701|2016-06-03 12:00,3,24.45,24.45,24.35,24.35,115
20160701|2016-06-03 12:30,3,24.35,24.35,24.3,24.35,64
20160701|2016-06-03 13:00,3,24.3,24.3,24.25,24.25,33
20160701|2016-06-03 13:30,3,24.25,24.25,24.15,24.25,103
20160701|2016-06-06 02:00,6,24.3,24.55,24.3,24.5,470
20160701|2016-06-06 02:30,6,24.5,24.55,24.4,24.4,177
20160701|2016-06-06 03:00,6,24.4,24.6,24.4,24.6,315
20160701|2016-06-06 03:30,6,24.55,24.6,24.5,24.6,32
20160701|2016-06-06 04:00,6,24.55,24.55,24.55,24.55,2
20160701|2016-06-06 05:00,6,24.6,24.8,24.6,24.8,147
20160701|2016-06-06 05:30,6,24.8,24.8,24.75,24.8,56
20160701|2016-06-06 06:00,6,24.75,24.75,24.65,24.65,20
20160701|2016-06-06 06:30,6,24.7,24.75,24.65,24.7,97
20160701|2016-06-06 07:00,6,24.7,24.7,24.6,24.6,16
20160701|2016-06-06 07:30,6,24.55,24.6,24.5,24.6,145
20160701|2016-06-06 08:00,6,24.6,24.65,24.6,24.6,15
20160701|2016-06-06 08:30,6,24.6,24.6,24.45,24.5,66
20160701|2016-06-06 09:00,6,24.55,24.6,24.45,24.55,29
20160701|2016-06-06 09:30,6,24.55,24.6,24.5,24.5,52
20160701|2016-06-06 10:00,6,24.55,24.65,24.55,24.6,400
20160701|2016-06-06 10:30,6,24.6,24.75,24.55,24.75,330
20160701|2016-06-06 11:00,6,24.7,24.85,24.7,24.8,363
20160701|2016-06-06 11:30,6,24.8,24.85,24.75,24.85,105
20160701|2016-06-06 12:00,6,24.75,24.75,24.7,24.7,11
20160701|2016-06-06 12:30,6,24.7,24.7,24.65,24.65,18
20160701|2016-06-06 13:00,6,24.6,24.6,24.6,24.6,10
20160701|2016-06-06 14:30,6,24.6,24.6,24.6,24.6,1
20160701|2016-06-07 02:00,7,24.2,24.25,24.05,24.05,145
20160701|2016-06-07 02:30,7,24,24.15,23.95,24.15,154
20160701|2016-06-07 03:00,7,24.15,24.15,24.1,24.15,62
20160701|2016-06-07 03:30,7,24.1,24.1,23.95,24,776
20160701|2016-06-07 04:00,7,24,24,23.95,24,207
20160701|2016-06-07 04:30,7,23.95,24,23.95,24,182
20160701|2016-06-07 05:00,7,24.05,24.1,24.05,24.1,22
20160701|2016-06-07 06:00,7,24.05,24.05,24.05,24.05,283
20160701|2016-06-07 06:30,7,24.05,24.05,24,24.05,39
20160701|2016-06-07 07:30,7,24.1,24.2,24.1,24.2,48
20160701|2016-06-07 08:00,7,24.25,24.3,24.2,24.25,221
20160701|2016-06-07 08:30,7,24.25,24.3,24.15,24.3,704
20160701|2016-06-07 09:00,7,24.25,24.25,24.2,24.2,298
20160701|2016-06-07 09:30,7,24.2,24.25,24.15,24.2,441
20160701|2016-06-07 10:00,7,24.2,24.25,24.15,24.2,582
20160701|2016-06-07 10:30,7,24.2,24.35,24.2,24.35,52
20160701|2016-06-07 11:00,7,24.35,24.45,24.35,24.4,59
20160701|2016-06-07 11:30,7,24.4,24.4,24.3,24.3,48
20160701|2016-06-07 12:00,7,24.3,24.3,24.3,24.3,24
20160701|2016-06-07 12:30,7,24.3,24.3,24.3,24.3,48
20160701|2016-06-07 13:00,7,24.25,24.25,24.25,24.25,14
20160701|2016-06-07 13:30,7,24.3,24.3,24.3,24.3,2
20160701|2016-06-07 14:00,7,24.3,24.3,24.3,24.3,25
20160701|2016-06-07 14:30,7,24.4,24.45,24.4,24.45,3
20160701|2016-06-08 02:00,8,24.45,24.6,24.4,24.6,241
20160701|2016-06-08 02:30,8,24.55,24.55,24.45,24.45,198
20160701|2016-06-08 03:00,8,24.4,24.5,24.35,24.5,243
20160701|2016-06-08 03:30,8,24.4,24.5,24.4,24.5,30
20160701|2016-06-08 04:00,8,24.4,24.4,24.4,24.4,20
20160701|2016-06-08 04:30,8,24.4,24.45,24.4,24.45,34
20160701|2016-06-08 05:00,8,24.45,24.45,24.4,24.4,60
20160701|2016-06-08 05:30,8,24.4,24.45,24.4,24.45,30
20160701|2016-06-08 06:30,8,24.4,24.45,24.35,24.35,172
20160701|2016-06-08 07:00,8,24.4,24.5,24.35,24.5,115
20160701|2016-06-08 07:30,8,24.55,24.55,24.5,24.5,39
20160701|2016-06-08 08:00,8,24.45,24.65,24.45,24.6,611
20160701|2016-06-08 08:30,8,24.65,24.65,24.5,24.5,298
20160701|2016-06-08 09:00,8,24.55,24.8,24.55,24.6,538
20160701|2016-06-08 09:30,8,24.65,24.8,24.6,24.75,542
20160701|2016-06-08 10:00,8,24.8,24.9,24.65,24.65,1614
20160701|2016-06-08 10:30,8,24.65,24.7,24.6,24.7,161
20160701|2016-06-08 11:00,8,24.7,24.7,24.65,24.65,25
20160701|2016-06-08 11:30,8,24.7,24.75,24.7,24.75,19
20160701|2016-06-08 12:00,8,24.7,24.7,24.7,24.7,6
20160701|2016-06-08 13:00,8,24.75,24.75,24.75,24.75,10
20160701|2016-06-08 13:30,8,24.75,24.75,24.75,24.75,5
20160701|2016-06-08 14:00,8,24.7,24.7,24.7,24.7,10
20160701|2016-06-09 02:00,9,25,25.25,24.95,25.25,330
20160701|2016-06-09 02:30,9,25.2,25.45,25.2,25.4,1200
20160701|2016-06-09 03:00,9,25.35,25.4,25.25,25.4,1118
20160701|2016-06-09 03:30,9,25.3,25.35,25.25,25.25,142
20160701|2016-06-09 04:00,9,25.2,25.2,25.1,25.15,146
20160701|2016-06-09 04:30,9,25.2,25.35,25.2,25.35,260
20160701|2016-06-09 05:00,9,25.3,25.35,25.3,25.35,286
20160701|2016-06-09 05:30,9,25.25,25.25,25.1,25.15,203
20160701|2016-06-09 06:00,9,25.1,25.2,25.05,25.15,157
20160701|2016-06-09 06:30,9,25.2,25.25,25.2,25.25,14
20160701|2016-06-09 07:00,9,25.2,25.3,25.2,25.3,294
20160701|2016-06-09 07:30,9,25.3,25.4,25.25,25.4,287
20160701|2016-06-09 08:00,9,25.4,25.45,25.35,25.35,914
20160701|2016-06-09 08:30,9,25.4,25.5,25.35,25.35,1203
20160701|2016-06-09 09:00,9,25.4,25.55,25.35,25.55,394
20160701|2016-06-09 09:30,9,25.55,25.65,25.45,25.45,426
20160701|2016-06-09 10:00,9,25.5,25.6,25.35,25.6,649
20160701|2016-06-09 10:30,9,25.55,25.7,25.5,25.7,188
20160701|2016-06-09 11:00,9,25.6,25.65,25.6,25.65,13
20160701|2016-06-09 11:30,9,25.65,25.65,25.6,25.65,26
20160701|2016-06-09 12:00,9,25.55,25.55,25.55,25.55,8
20160701|2016-06-09 13:00,9,25.5,25.5,25.45,25.45,31
20160701|2016-06-09 14:00,9,25.45,25.55,25.45,25.55,22
20160701|2016-06-09 14:30,9,25.5,25.5,25.5,25.5,5
20160701|2016-06-10 02:00,10,25.8,26.4,25.8,26.35,690
20160701|2016-06-10 02:30,10,26.4,26.55,26.25,26.4,861
20160701|2016-06-10 03:00,10,26.4,26.5,26.3,26.3,472
20160701|2016-06-10 03:30,10,26.3,26.45,26.25,26.45,171
20160701|2016-06-10 04:00,10,26.45,26.8,26.4,26.7,607
20160701|2016-06-10 04:30,10,26.65,26.8,26.6,26.8,822
20160701|2016-06-10 05:00,10,26.8,27,26.8,26.95,534
20160701|2016-06-10 05:30,10,26.95,27.1,26.95,26.95,385
20160701|2016-06-10 06:00,10,26.95,26.95,26.75,26.9,279
20160701|2016-06-10 06:30,10,26.9,27.2,26.9,27.1,224
20160701|2016-06-10 07:00,10,27.2,27.4,27.15,27.25,1788
20160701|2016-06-10 07:30,10,27.25,27.7,27.25,27.6,1638
20160701|2016-06-10 08:00,10,27.55,27.6,27.4,27.5,2491
20160701|2016-06-10 08:30,10,27.5,27.75,27.45,27.5,2990
20160701|2016-06-10 09:00,10,27.5,27.75,27.45,27.5,1912
20160701|2016-06-10 09:30,10,27.5,27.65,27.4,27.55,2814
20160701|2016-06-10 10:00,10,27.6,27.65,27.25,27.3,4717
20160701|2016-06-10 10:30,10,27.3,27.35,27.05,27.2,2184
20160701|2016-06-10 11:00,10,27.3,27.35,27.2,27.35,64
20160701|2016-06-10 11:30,10,27.4,27.45,27.35,27.45,99
20160701|2016-06-10 12:00,10,27.5,27.5,27.45,27.45,70
20160701|2016-06-10 12:30,10,27.5,27.65,27.5,27.65,34
20160701|2016-06-10 13:00,10,27.7,27.8,27.65,27.65,202
20160701|2016-06-10 13:30,10,27.75,27.8,27.7,27.7,42
20160701|2016-06-10 14:00,10,27.75,27.85,27.75,27.85,9
20160701|2016-06-10 14:30,10,27.8,27.9,27.75,27.85,45
20160701|2016-06-13 02:00,13,28.35,28.65,28.05,28.5,736
20160701|2016-06-13 02:30,13,28.5,28.8,28.35,28.5,2312
20160701|2016-06-13 03:00,13,28.45,28.5,28.2,28.35,1503
20160701|2016-06-13 03:30,13,28.35,28.7,28.35,28.65,888
20160701|2016-06-13 04:00,13,28.65,28.75,28.6,28.6,1098
20160701|2016-06-13 04:30,13,28.55,28.55,28.25,28.25,1120
20160701|2016-06-13 05:00,13,28.25,28.4,28.1,28.4,619
20160701|2016-06-13 05:30,13,28.4,28.4,28.3,28.4,249
20160701|2016-06-13 06:00,13,28.45,28.45,28.3,28.4,87
20160701|2016-06-13 06:30,13,28.35,28.65,28.3,28.45,1233
20160701|2016-06-13 07:00,13,28.4,28.45,28.4,28.4,214
20160701|2016-06-13 07:30,13,28.45,28.5,28.35,28.5,533
20160701|2016-06-13 08:00,13,28.5,28.65,28.4,28.4,787
20160701|2016-06-13 08:30,13,28.4,28.45,28.2,28.45,1095
20160701|2016-06-13 09:00,13,28.45,28.55,28.3,28.4,1088
20160701|2016-06-13 09:30,13,28.35,28.4,28.15,28.2,1925
20160701|2016-06-13 10:00,13,28.15,28.25,28,28.25,3010
20160701|2016-06-13 10:30,13,28.3,28.75,28.25,28.6,1904
20160701|2016-06-13 11:00,13,28.6,28.6,28.4,28.6,193
20160701|2016-06-13 11:30,13,28.5,28.6,28.5,28.55,66
20160701|2016-06-13 12:00,13,28.6,28.75,28.6,28.6,55
20160701|2016-06-13 12:30,13,28.6,28.9,28.6,28.9,25
20160701|2016-06-13 13:00,13,28.85,29,28.85,29,26
20160701|2016-06-13 13:30,13,29,29.2,29,29.2,10
20160701|2016-06-13 14:00,13,29.25,29.65,29.25,29.65,12
20160701|2016-06-13 14:30,13,29.7,30,29.7,30,137
20160701|2016-06-14 02:00,14,30,30.05,29.85,30.05,880
20160701|2016-06-14 02:30,14,29.4,29.4,29.25,29.25,14
20160701|2016-06-14 03:00,14,29.3,29.5,29.25,29.4,1039
20160701|2016-06-14 03:30,14,29.35,29.55,29.2,29.2,1800
20160701|2016-06-14 04:00,14,29.15,29.2,28.95,29.2,1506
20160701|2016-06-14 04:30,14,29.1,29.15,29.05,29.05,743
20160701|2016-06-14 05:00,14,29.05,29.1,29,29,619
20160701|2016-06-14 05:30,14,29,29.2,28.95,29.15,267
20160701|2016-06-14 06:00,14,29.15,29.3,29.15,29.25,174
20160701|2016-06-14 06:30,14,29.25,29.25,29.15,29.25,453
20160701|2016-06-14 07:00,14,29.25,29.35,29.25,29.3,686
20160701|2016-06-14 07:30,14,29.3,29.45,29.15,29.35,2560
20160701|2016-06-14 08:00,14,29.35,29.5,29.25,29.25,888
20160701|2016-06-14 08:30,14,29.25,29.3,29,29.1,3574
20160701|2016-06-14 09:00,14,29.05,29.5,29,29.3,1732
20160701|2016-06-14 09:30,14,29.3,30.05,29.25,29.95,2709
20160701|2016-06-14 10:00,14,29.95,30.45,29.9,30.25,9860
20160701|2016-06-14 10:30,14,30.2,30.25,29.7,30.25,2606
20160701|2016-06-14 11:00,14,30.15,30.15,29.7,29.7,183
20160701|2016-06-14 11:30,14,29.8,29.85,29.7,29.8,282
20160701|2016-06-14 12:00,14,29.8,30,29.8,29.95,158
20160701|2016-06-14 12:30,14,29.95,30.2,29.95,30.2,50
20160701|2016-06-14 13:00,14,30.2,30.2,30.15,30.2,218
20160701|2016-06-14 13:30,14,30.15,30.5,30.15,30.5,278
20160701|2016-06-14 14:00,14,30.4,30.4,30.1,30.15,51
20160701|2016-06-14 14:30,14,29.85,29.85,29.5,29.65,119
20160701|2016-06-15 02:00,15,29.3,30.1,29.3,29.5,841
20160701|2016-06-15 02:30,15,29.45,29.6,29.4,29.6,559
20160701|2016-06-15 03:00,15,29.55,29.55,29.5,29.5,493
20160701|2016-06-15 03:30,15,29.45,29.5,29.3,29.45,3853
20160701|2016-06-15 04:00,15,29.45,29.55,29.35,29.45,355
20160701|2016-06-15 04:30,15,29.45,29.75,29.45,29.7,1057
20160701|2016-06-15 05:00,15,29.6,29.7,29.6,29.7,340
20160701|2016-06-15 05:30,15,29.7,29.7,29.6,29.6,481
20160701|2016-06-15 06:00,15,29.6,29.8,29.6,29.75,891
20160701|2016-06-15 06:30,15,29.7,29.8,29.7,29.8,220
20160701|2016-06-15 07:00,15,29.8,29.8,29.65,29.7,104
20160701|2016-06-15 07:30,15,29.75,29.85,29.75,29.8,187
20160701|2016-06-15 08:00,15,29.85,29.95,29.8,29.85,475
20160701|2016-06-15 08:30,15,29.9,29.9,29.65,29.75,2520
20160701|2016-06-15 09:00,15,29.7,29.8,29.6,29.75,966
20160701|2016-06-15 09:30,15,29.75,30.15,29.5,30.15,2943
20160701|2016-06-15 10:00,15,30.1,30.35,30,30.05,10806
20160701|2016-06-15 10:30,15,30.05,30.2,29.95,30.15,2129
20160701|2016-06-15 11:00,15,30.15,30.3,30.15,30.3,165
20160701|2016-06-15 11:30,15,30.3,30.35,30.3,30.35,795
20160701|2016-06-15 12:00,15,30.35,30.5,30.35,30.45,181
20160701|2016-06-15 12:30,15,30.45,30.5,30.45,30.5,333
20160701|2016-06-15 13:00,15,30.25,30.3,30.25,30.3,37
20160701|2016-06-15 13:30,15,30.2,30.4,30.2,30.35,54
20160701|2016-06-15 14:00,15,30.35,30.4,30.2,30.2,41
20160701|2016-06-15 14:30,15,30.25,30.85,30.25,30.75,105
20160701|2016-06-16 02:00,16,31,31.8,30.7,30.8,462
20160701|2016-06-16 02:30,16,30.75,30.75,30.3,30.65,2541
20160701|2016-06-16 03:00,16,30.65,30.95,30.65,30.9,976
20160701|2016-06-16 03:30,16,30.85,30.95,30.75,30.85,948
20160701|2016-06-16 04:00,16,30.8,30.9,30.65,30.9,1019
20160701|2016-06-16 04:30,16,30.9,31.05,30.9,31,1876
20160701|2016-06-16 05:00,16,31,31.35,31,31.25,2180
20160701|2016-06-16 05:30,16,31.25,31.3,31.15,31.15,990
20160701|2016-06-16 06:00,16,31.25,31.25,30.95,31.1,1443
20160701|2016-06-16 06:30,16,31.15,31.25,31.05,31.2,1154
20160701|2016-06-16 07:00,16,31.2,31.45,31.15,31.35,758
20160701|2016-06-16 07:30,16,31.35,31.45,31.15,31.15,851
20160701|2016-06-16 08:00,16,31.15,31.35,31.1,31.25,778
20160701|2016-06-16 08:30,16,31.2,31.85,31.2,31.85,1628
20160701|2016-06-16 09:00,16,31.85,31.95,31.45,31.65,2337
20160701|2016-06-16 09:30,16,31.65,31.85,31.6,31.65,1580
20160701|2016-06-16 10:00,16,31.65,31.65,31,31.15,2938
20160701|2016-06-16 10:30,16,31.15,31.45,31,31.45,545
20160701|2016-06-16 11:00,16,31.45,31.5,31.05,31.05,313
20160701|2016-06-16 11:30,16,31.05,31.1,30.95,31,219
20160701|2016-06-16 12:00,16,30.95,30.95,30.65,30.7,596
20160701|2016-06-16 12:30,16,30.7,30.8,30.6,30.65,641
20160701|2016-06-16 13:00,16,30.65,30.65,30.2,30.3,284
20160701|2016-06-16 13:30,16,30.35,30.35,30.1,30.15,151
20160701|2016-06-16 14:00,16,30.1,30.1,29.75,29.75,155
20160701|2016-06-16 14:30,16,29.75,29.8,29.55,29.7,64
20160701|2016-06-17 02:00,17,30.55,30.55,29.5,29.65,2901
20160701|2016-06-17 02:30,17,29.6,30,29.6,29.8,1167
20160701|2016-06-17 03:00,17,29.8,30.05,29.8,30,3674
20160701|2016-06-17 03:30,17,30,30,29.8,29.85,2112
20160701|2016-06-17 04:00,17,29.8,29.8,29.55,29.6,757
20160701|2016-06-17 04:30,17,29.6,29.65,29.55,29.6,430
20160701|2016-06-17 05:00,17,29.6,29.6,29.35,29.4,425
20160701|2016-06-17 05:30,17,29.45,29.55,29.45,29.5,782
20160701|2016-06-17 06:00,17,29.55,29.65,29.45,29.5,1360
20160701|2016-06-17 06:30,17,29.5,29.55,29.2,29.2,468
20160701|2016-06-17 07:00,17,29.25,29.25,28.95,29.1,1666
20160701|2016-06-17 07:30,17,29.15,29.2,28.8,28.85,1215
20160701|2016-06-17 08:00,17,28.85,29.05,28.85,29.05,1128
20160701|2016-06-17 08:30,17,29,29.1,28.85,28.85,893
20160701|2016-06-17 09:00,17,28.85,29.1,28.8,29.1,838
20160701|2016-06-17 09:30,17,29.15,29.2,29,29.05,555
20160701|2016-06-17 10:00,17,29.05,29.4,29.05,29.3,1958
20160701|2016-06-17 10:30,17,29.25,29.25,29.1,29.1,301
20160701|2016-06-17 11:00,17,29.1,29.1,29,29.05,239
20160701|2016-06-17 11:30,17,29.1,29.15,29.1,29.15,5
20160701|2016-06-17 12:00,17,29.1,29.1,28.85,28.85,242
20160701|2016-06-17 12:30,17,28.85,28.9,28.85,28.9,5
20160701|2016-06-17 13:00,17,28.9,28.9,28.9,28.9,24
20160701|2016-06-17 13:30,17,28.85,28.85,28.85,28.85,4
20160701|2016-06-17 14:00,17,29.1,29.1,28.95,28.95,17
20160701|2016-06-17 14:30,17,29.1,29.1,29.1,29.1,26
20160701|2016-06-20 02:00,20,28.05,28.2,26.95,27.1,3211
20160701|2016-06-20 02:30,20,27.05,27.3,26.95,27.15,3801
20160701|2016-06-20 03:00,20,27.15,27.2,27.05,27.1,1679
20160701|2016-06-20 03:30,20,27.1,27.15,26.6,26.65,616
20160701|2016-06-20 04:00,20,26.65,26.65,26.45,26.6,1357
20160701|2016-06-20 04:30,20,26.6,26.65,26.45,26.45,540
20160701|2016-06-20 05:00,20,26.45,26.6,26.4,26.6,434
20160701|2016-06-20 05:30,20,26.55,26.6,26.4,26.45,664
20160701|2016-06-20 06:00,20,26.45,26.55,26.4,26.55,354
20160701|2016-06-20 06:30,20,26.6,26.6,26.4,26.45,335
20160701|2016-06-20 07:00,20,26.45,26.45,25.95,25.95,937
20160701|2016-06-20 07:30,20,26,26.05,25.65,25.65,2451
20160701|2016-06-20 08:00,20,25.7,26.15,25.7,26.1,999
20160701|2016-06-20 08:30,20,26.1,26.25,26.05,26.2,1364
20160701|2016-06-20 09:00,20,26.15,26.35,26.15,26.35,944
20160701|2016-06-20 09:30,20,26.4,26.55,26.4,26.55,1081
20160701|2016-06-20 10:00,20,26.6,26.8,26.4,26.55,3850
20160701|2016-06-20 10:30,20,26.45,26.5,26.35,26.45,1037
20160701|2016-06-20 11:00,20,26.4,26.4,26.4,26.4,78
20160701|2016-06-20 11:30,20,26.35,26.35,26.1,26.2,411
20160701|2016-06-20 12:00,20,26.1,26.3,26.05,26.3,380
20160701|2016-06-20 12:30,20,26.3,26.3,26.3,26.3,30
20160701|2016-06-20 13:00,20,26.35,26.4,26.35,26.35,57
20160701|2016-06-20 13:30,20,26.35,26.4,26.35,26.35,19
20160701|2016-06-20 14:00,20,26.4,26.4,26.4,26.4,148
20160701|2016-06-20 14:30,20,26.4,26.55,26.35,26.55,66
20160701|2016-06-21 02:00,21,26.6,26.8,26.35,26.35,507
20160701|2016-06-21 02:30,21,26.4,26.4,26.2,26.3,497
20160701|2016-06-21 03:00,21,26.3,26.35,26.2,26.2,343
20160701|2016-06-21 03:30,21,26.2,26.25,26.1,26.1,245
20160701|2016-06-21 04:00,21,26.1,26.15,26.1,26.15,279
20160701|2016-06-21 04:30,21,26.15,26.25,26,26,258
20160701|2016-06-21 05:00,21,25.95,25.95,25.4,25.45,1427
20160701|2016-06-21 05:30,21,25.4,25.5,25.4,25.5,510
20160701|2016-06-21 06:00,21,25.5,25.6,25.5,25.55,128
20160701|2016-06-21 06:30,21,25.65,25.65,25.5,25.55,190
20160701|2016-06-21 07:00,21,25.55,25.65,25.5,25.5,323
20160701|2016-06-21 07:30,21,25.5,25.75,25.5,25.75,860
20160701|2016-06-21 08:00,21,25.7,25.8,25.65,25.75,662
20160701|2016-06-21 08:30,21,25.75,25.95,25.75,25.85,1053
20160701|2016-06-21 09:00,21,25.85,25.95,25.7,25.75,1794
20160701|2016-06-21 09:30,21,25.75,25.9,25.7,25.85,1295
20160701|2016-06-21 10:00,21,25.85,26.05,25.65,26,2540
20160701|2016-06-21 10:30,21,25.95,26.15,25.95,26.05,458
20160701|2016-06-21 11:00,21,26.05,26.15,26,26,86
20160701|2016-06-21 11:30,21,26,26.05,26,26.05,66
20160701|2016-06-21 12:00,21,26.1,26.1,26.1,26.1,64
20160701|2016-06-21 12:30,21,26.1,26.1,25.95,25.95,158
20160701|2016-06-21 13:00,21,26,26,25.95,25.95,136
20160701|2016-06-21 13:30,21,25.95,25.95,25.75,25.8,113
20160701|2016-06-21 14:00,21,25.85,25.85,25.8,25.8,76
20160701|2016-06-21 14:30,21,25.9,26,25.9,26,18
20160701|2016-06-22 02:00,22,26,26.15,25.85,26.1,742
20160701|2016-06-22 02:30,22,26.15,26.2,25.9,26,449
20160701|2016-06-22 03:00,22,26,26.05,25.95,25.95,1598
20160701|2016-06-22 03:30,22,25.95,26.1,25.95,26.05,532
20160701|2016-06-22 04:00,22,26,26.1,26,26.05,758
20160701|2016-06-22 04:30,22,26,26,25.85,25.9,725
20160701|2016-06-22 05:00,22,25.85,25.95,25.8,25.95,350
20160701|2016-06-22 05:30,22,25.9,25.9,25.75,25.75,231
20160701|2016-06-22 06:00,22,25.75,25.85,25.65,25.8,656
20160701|2016-06-22 06:30,22,25.8,25.8,25.7,25.7,176
20160701|2016-06-22 07:00,22,25.7,25.8,25.7,25.8,476
20160701|2016-06-22 07:30,22,25.8,26,25.75,26,1020
20160701|2016-06-22 08:00,22,25.95,26,25.85,25.85,2015
20160701|2016-06-22 08:30,22,25.85,25.95,25.85,25.85,1883
20160701|2016-06-22 09:00,22,25.85,25.9,25.8,25.85,1180
20160701|2016-06-22 09:30,22,25.85,25.85,25.7,25.8,1054
20160701|2016-06-22 10:00,22,25.8,25.9,25.55,25.6,3817
20160701|2016-06-22 10:30,22,25.6,26.2,25.6,26,1415
20160701|2016-06-22 11:00,22,26.05,26.15,26,26.15,256
20160701|2016-06-22 11:30,22,26.05,26.25,26.05,26.1,117
20160701|2016-06-22 12:00,22,26.2,26.4,26.2,26.25,259
20160701|2016-06-22 12:30,22,26.2,26.2,26.1,26.1,19
20160701|2016-06-22 13:00,22,26.25,26.35,26.25,26.35,26
20160701|2016-06-22 13:30,22,26.4,26.4,26.3,26.35,39
20160701|2016-06-22 14:00,22,26.25,26.5,26.25,26.5,85
20160701|2016-06-22 14:30,22,26.45,26.45,26.45,26.45,10
20160701|2016-06-23 02:00,23,26.25,26.35,25.6,25.7,557
20160701|2016-06-23 02:30,23,25.75,25.9,25.6,25.75,1362
20160701|2016-06-23 03:00,23,25.75,25.75,25.4,25.45,595
20160701|2016-06-23 03:30,23,25.45,25.6,24.85,25.15,3815
20160701|2016-06-23 04:00,23,25.15,25.15,23.6,23.95,6462
20160701|2016-06-23 04:30,23,23.95,24.45,23.9,24.15,3027
20160701|2016-06-23 05:00,23,24.15,24.15,23.85,24.05,3060
20160701|2016-06-23 05:30,23,24.05,24.05,23.8,24,2907
20160701|2016-06-23 06:00,23,24,24.35,23.8,24.3,5529
20160701|2016-06-23 06:30,23,24.3,24.35,24.15,24.35,2535
20160701|2016-06-23 07:00,23,24.35,24.35,24.15,24.15,425
20160701|2016-06-23 07:30,23,24.2,24.3,24.15,24.15,1126
20160701|2016-06-23 08:00,23,24.15,24.35,24.1,24.3,2540
20160701|2016-06-23 08:30,23,24.3,24.65,24.25,24.25,2329
20160701|2016-06-23 09:00,23,24.25,24.75,24.05,24.6,5523
20160701|2016-06-23 09:30,23,24.65,24.75,24.45,24.5,2703
20160701|2016-06-23 10:00,23,24.5,24.55,24.15,24.15,3186
20160701|2016-06-23 10:30,23,24.2,24.45,24.15,24.3,961
20160701|2016-06-23 11:00,23,24.3,24.35,24.3,24.35,742
20160701|2016-06-23 11:30,23,24.35,24.4,24.3,24.35,162
20160701|2016-06-23 12:00,23,24.4,24.45,24.4,24.4,145
20160701|2016-06-23 12:30,23,24.5,24.55,24.3,24.3,321
20160701|2016-06-23 13:00,23,24.3,24.3,24.25,24.25,64
20160701|2016-06-23 13:30,23,24.25,24.25,24.15,24.15,123
20160701|2016-06-23 14:00,23,24.2,24.2,24.15,24.15,26
20160701|2016-06-23 14:30,23,24.1,24.1,23,23,779
20160701|2016-06-23 15:00,23,23.1,23.1,23.1,23.1,20
20160701|2016-06-24 02:00,24,35.05,35.5,32.5,33.65,14622
20160701|2016-06-24 02:30,24,33.6,34,31.9,31.9,6430
20160701|2016-06-24 03:00,24,31.9,31.95,27.9,27.9,7481
20160701|2016-06-24 03:30,24,27.95,29.35,27.85,29.3,6457
20160701|2016-06-24 04:00,24,29.4,29.55,28.9,29.25,2619
20160701|2016-06-24 04:30,24,29.25,29.55,29.05,29.5,3876
20160701|2016-06-24 05:00,24,29.55,30,29.45,29.7,3383
20160701|2016-06-24 05:30,24,29.7,31.75,29.7,31.1,3849
20160701|2016-06-24 06:00,24,31.05,31.35,30.95,31.2,3368
20160701|2016-06-24 06:30,24,31.2,31.35,30.85,31.15,1751
20160701|2016-06-24 07:00,24,31.2,31.55,30.8,30.8,4172
20160701|2016-06-24 07:30,24,30.8,31,30.5,30.75,5288
20160701|2016-06-24 08:00,24,30.75,30.9,30.55,30.55,2394
20160701|2016-06-24 08:30,24,30.55,30.6,29.1,29.2,5368
20160701|2016-06-24 09:00,24,29.2,29.45,28.85,29.25,4040
20160701|2016-06-24 09:30,24,29.3,29.5,29.05,29.3,3193
20160701|2016-06-24 10:00,24,29.35,30.45,29.2,29.9,3927
20160701|2016-06-24 10:30,24,29.85,30.25,29.65,30.25,1463
20160701|2016-06-24 11:00,24,30.35,30.4,30.2,30.2,385
20160701|2016-06-24 11:30,24,30.15,30.75,30.15,30.65,124
20160701|2016-06-24 12:00,24,30.55,30.8,30.5,30.6,186
20160701|2016-06-24 12:30,24,30.5,30.5,30.3,30.5,111
20160701|2016-06-24 13:00,24,30.3,30.55,30.3,30.55,21
20160701|2016-06-24 13:30,24,30.6,30.95,30.55,30.8,47
20160701|2016-06-24 14:00,24,31,31.15,30.95,30.95,20
20160701|2016-06-24 14:30,24,30.9,31.3,30.55,31.3,233
20160701|2016-06-24 15:00,24,31.8,31.8,31.8,31.8,3
20160701|2016-06-27 02:00,27,31.05,31.05,29.85,29.95,853
20160701|2016-06-27 02:30,27,29.95,30.75,29.95,30.4,1138
20160701|2016-06-27 03:00,27,30.45,31.15,30.1,31,1753
20160701|2016-06-27 03:30,27,31,31.25,30.45,30.5,1268
20160701|2016-06-27 04:00,27,30.5,30.55,30.05,30.45,2219
20160701|2016-06-27 04:30,27,30.5,31.05,30.5,30.95,1269
20160701|2016-06-27 05:00,27,30.95,31.1,30.8,31.1,527
20160701|2016-06-27 05:30,27,31.1,31.65,31.05,31.5,1318
20160701|2016-06-27 06:00,27,31.5,31.5,31.25,31.4,711
20160701|2016-06-27 06:30,27,31.4,31.7,31.35,31.6,1151
20160701|2016-06-27 07:00,27,31.65,31.65,31.35,31.5,2006
20160701|2016-06-27 07:30,27,31.5,31.6,31.35,31.5,1658
20160701|2016-06-27 08:00,27,31.4,31.5,31.1,31.15,705
20160701|2016-06-27 08:30,27,31.25,31.65,31.15,31.6,1784
20160701|2016-06-27 09:00,27,31.7,32.15,31.55,32.1,1514
20160701|2016-06-27 09:30,27,32.05,32.45,31.85,32.4,1432
20160701|2016-06-27 10:00,27,32.4,32.45,31.9,31.95,2131
20160701|2016-06-27 10:30,27,31.9,31.95,31.55,31.7,1029
20160701|2016-06-27 11:30,27,31.3,31.7,31.3,31.5,54
20160701|2016-06-27 12:00,27,31.4,31.4,31.25,31.25,12
20160701|2016-06-27 12:30,27,31.35,31.35,31.35,31.35,2
20160701|2016-06-27 13:00,27,31.45,31.6,31.35,31.35,52
20160701|2016-06-27 13:30,27,31.25,31.6,31.25,31.6,29
20160701|2016-06-27 14:00,27,31.6,31.6,31.15,31.5,21
20160701|2016-06-27 14:30,27,31.45,31.45,30.85,30.85,91
20160701|2016-06-27 15:00,27,30.85,30.85,30.85,30.85,5
20160701|2016-06-28 02:00,28,30.25,30.55,29.9,30.1,1411
20160701|2016-06-28 02:30,28,30.1,30.2,29.7,29.9,4256
20160701|2016-06-28 03:00,28,29.85,30.05,29.8,29.85,2464
20160701|2016-06-28 03:30,28,29.85,30.15,29.85,30.15,1315
20160701|2016-06-28 04:00,28,30.15,30.15,29.85,29.85,816
20160701|2016-06-28 04:30,28,29.8,29.8,29.1,29.1,1657
20160701|2016-06-28 05:00,28,29.15,29.15,28.8,29.05,736
20160701|2016-06-28 05:30,28,29.05,29.3,29.05,29.3,524
20160701|2016-06-28 06:00,28,29.35,29.35,29.25,29.3,126
20160701|2016-06-28 06:30,28,29.3,29.35,29,29,899
20160701|2016-06-28 07:00,28,29,29.05,28.55,28.65,1881
20160701|2016-06-28 07:30,28,28.7,28.8,28.5,28.55,2156
20160701|2016-06-28 08:00,28,28.55,28.65,28.35,28.35,1302
20160701|2016-06-28 08:30,28,28.35,28.5,28.25,28.3,1436
20160701|2016-06-28 09:00,28,28.3,28.45,28.1,28.4,3179
20160701|2016-06-28 09:30,28,28.4,28.5,28.25,28.5,1999
20160701|2016-06-28 10:00,28,28.55,28.85,28.3,28.8,2270
20160701|2016-06-28 10:30,28,28.75,28.75,28.4,28.4,813
20160701|2016-06-28 11:00,28,28.5,28.6,28.5,28.6,14
20160701|2016-06-28 11:30,28,28.5,28.5,28.4,28.4,72
20160701|2016-06-28 12:00,28,28.45,28.45,28.4,28.4,18
20160701|2016-06-28 12:30,28,28.45,28.45,28.3,28.3,8
20160701|2016-06-28 13:00,28,28.3,28.4,28.25,28.25,42
20160701|2016-06-28 13:30,28,28.25,28.25,27.9,28,167
20160701|2016-06-28 14:00,28,27.9,27.95,27.85,27.95,29
20160701|2016-06-28 14:30,28,27.95,27.95,27.85,27.85,6
20160701|2016-06-29 02:00,29,27.6,27.6,27.1,27.1,579
20160701|2016-06-29 02:30,29,27.1,27.3,27.05,27.05,824
20160701|2016-06-29 03:00,29,27,27.05,26.7,26.7,953
20160701|2016-06-29 03:30,29,26.7,26.9,26.4,26.45,1169
20160701|2016-06-29 04:00,29,26.45,26.5,26.35,26.45,631
20160701|2016-06-29 04:30,29,26.5,26.6,26.3,26.3,991
20160701|2016-06-29 05:00,29,26.3,26.3,26,26.05,2758
20160701|2016-06-29 05:30,29,26.05,26.15,26.05,26.05,2643
20160701|2016-06-29 06:00,29,26.1,26.4,26.05,26.4,813
20160701|2016-06-29 06:30,29,26.4,26.5,26.25,26.25,492
20160701|2016-06-29 07:00,29,26.25,26.45,26.25,26.4,216
20160701|2016-06-29 07:30,29,26.4,26.5,26.2,26.2,537
20160701|2016-06-29 08:00,29,26.3,26.55,26.3,26.55,805
20160701|2016-06-29 08:30,29,26.55,26.6,26.3,26.55,2451
20160701|2016-06-29 09:00,29,26.55,26.55,26.4,26.55,1466
20160701|2016-06-29 09:30,29,26.5,26.65,26.45,26.65,1620
20160701|2016-06-29 10:00,29,26.65,26.7,26.5,26.55,1254
20160701|2016-06-29 10:30,29,26.55,26.65,26.5,26.6,1097
20160701|2016-06-29 11:00,29,26.5,26.5,26.5,26.5,6
20160701|2016-06-29 11:30,29,26.5,26.55,26.5,26.55,36
20160701|2016-06-29 12:00,29,26.55,26.65,26.55,26.6,174
20160701|2016-06-29 13:00,29,26.6,26.65,26.6,26.6,39
20160701|2016-06-29 13:30,29,26.6,26.6,26.6,26.6,60
20160701|2016-06-29 14:00,29,26.55,26.55,26.55,26.55,2
20160701|2016-06-29 14:30,29,26.6,26.6,26.35,26.35,149
20160701|2016-06-30 02:00,30,26.5,27.35,26.5,27.35,938
20160701|2016-06-30 02:30,30,27.35,27.4,26.8,26.8,1087
20160701|2016-06-30 03:00,30,26.9,26.95,26.7,26.75,532
20160701|2016-06-30 03:30,30,26.8,26.9,26.75,26.85,502
20160701|2016-06-30 04:00,30,26.8,26.9,26.75,26.75,907
20160701|2016-06-30 04:30,30,26.7,26.7,26.3,26.4,2044
20160701|2016-06-30 05:00,30,26.45,26.45,26.2,26.25,413
20160701|2016-06-30 05:30,30,26.3,26.3,26.1,26.2,754
20160701|2016-06-30 06:00,30,26.25,26.45,26.25,26.4,847
20160701|2016-06-30 06:30,30,26.4,26.55,26.4,26.55,482
20160701|2016-06-30 07:00,30,26.6,26.6,26.5,26.55,487
20160701|2016-06-30 07:30,30,26.5,26.5,26.3,26.3,133
20160701|2016-06-30 08:00,30,26.35,26.35,26,26,937
20160701|2016-06-30 08:30,30,26,26.3,25.95,26.25,1158
20160701|2016-06-30 09:00,30,26.3,26.35,26.2,26.35,1870
20160701|2016-06-30 09:30,30,26.35,26.35,26.05,26.05,1310
20160701|2016-06-30 10:00,30,26.05,26.15,25.65,25.7,2970
20160701|2016-06-30 10:30,30,25.75,26.05,25.7,25.85,1778
20160701|2016-06-30 11:00,30,25.8,25.8,25.2,25.3,875
20160701|2016-06-30 11:30,30,25.25,25.4,25.1,25.2,357
20160701|2016-06-30 12:00,30,25.25,25.35,25.25,25.35,73
20160701|2016-06-30 12:30,30,25.4,25.6,25.4,25.6,55
20160701|2016-06-30 13:00,30,25.6,25.7,25.6,25.7,38
20160701|2016-06-30 13:30,30,25.7,25.7,25.6,25.6,49
20160701|2016-06-30 14:00,30,25.6,25.7,25.6,25.7,76
20160701|2016-06-30 14:30,30,25.8,25.95,25.8,25.95,118
20160701|2016-07-01 02:00,1,25.75,25.8,25.35,25.6,513
20160701|2016-07-01 02:30,1,25.65,26.1,25.6,25.9,1809
20160701|2016-07-01 03:00,1,25.95,26.05,25.75,25.8,517
20160701|2016-07-01 03:30,1,25.8,26,25.6,25.8,925
20160701|2016-07-01 04:00,1,25.75,26.1,25.75,26.05,862
20160701|2016-07-01 04:30,1,26.05,26.2,26.05,26.1,1257
20160701|2016-07-01 05:00,1,26.1,26.15,26,26.05,758
20160701|2016-07-01 05:30,1,26,26.05,25.85,25.9,393
20160701|2016-07-01 06:00,1,25.9,25.9,25.5,25.55,308
20160701|2016-07-01 06:30,1,25.55,25.65,24.75,25.05,3082
20160701|2016-07-01 07:00,1,25.05,25.35,25.05,25.35,1138
20160701|2016-07-01 07:30,1,25.3,25.45,25.25,25.45,256
20160701|2016-07-01 08:00,1,25.45,25.5,25.3,25.3,553
20160701|2016-07-01 08:30,1,25.25,25.4,25.2,25.3,758
20160701|2016-07-01 09:00,1,25.3,25.4,25.15,25.25,1530
20160701|2016-07-01 09:30,1,25.25,25.3,25.15,25.25,1305
20160701|2016-07-01 10:00,1,25.2,25.3,25.1,25.15,1630
20160701|2016-07-01 10:30,1,25.1,25.15,25.05,25.1,648
20160701|2016-07-01 11:00,1,25.15,25.3,25.1,25.3,47
20160701|2016-07-01 11:30,1,25.3,25.3,25.3,25.3,1
20160701|2016-07-01 12:00,1,25.1,25.1,25.1,25.1,4
20160701|2016-07-01 12:30,1,25.35,25.35,25.15,25.15,13
20160701|2016-07-01 13:00,1,25.2,25.2,25.2,25.2,16
20160701|2016-07-01 13:30,1,25.25,25.4,25.25,25.4,19
20160701|2016-07-01 14:00,1,25.1,25.15,25.1,25.15,8
20160701|2016-07-01 14:30,1,25.1,25.1,24.7,24.7,172
20160701|2016-07-04 02:00,4,25,25.25,24.9,25.25,163
20160701|2016-07-04 02:30,4,25.25,25.25,25.15,25.15,385
20160701|2016-07-04 03:00,4,25.1,25.1,24.85,24.85,249
20160701|2016-07-04 03:30,4,24.75,25.2,24.75,25.2,946
20160701|2016-07-04 04:00,4,25.2,25.2,25,25.05,189
20160701|2016-07-04 04:30,4,25.05,25.05,25,25,44
20160701|2016-07-04 05:00,4,25,25,24.9,25,639
20160701|2016-07-04 05:30,4,25.05,25.05,24.9,24.9,437
20160701|2016-07-04 06:00,4,24.9,25,24.85,25,667
20160701|2016-07-04 06:30,4,25,25,24.9,24.9,14
20160701|2016-07-04 07:00,4,24.95,25.1,24.95,25.05,268
20160701|2016-07-04 07:30,4,25.05,25.05,24.9,25,1313
20160701|2016-07-04 08:00,4,24.95,25,24.95,24.95,126
20160701|2016-07-04 08:30,4,24.95,25.05,24.9,25.05,679
20160701|2016-07-04 09:00,4,25.05,25.1,25,25,233
20160701|2016-07-04 09:30,4,25,25.05,24.9,25,738
20160701|2016-07-04 10:00,4,25,25.1,24.85,24.9,952
20160701|2016-07-04 10:30,4,24.9,25.25,24.85,25,344
20160701|2016-07-04 11:00,4,25.05,25.05,25,25,55
20160701|2016-07-04 12:00,4,25,25,25,25,8
20160701|2016-07-05 02:00,5,25.65,25.8,25.5,25.65,376
20160701|2016-07-05 02:30,5,25.7,25.8,25.6,25.8,395
20160701|2016-07-05 03:00,5,25.8,26.15,25.7,26.15,1100
20160701|2016-07-05 03:30,5,26.15,26.45,26.15,26.4,527
20160701|2016-07-05 04:00,5,26.35,26.35,26.3,26.3,77
20160701|2016-07-05 04:30,5,26.3,26.35,26.15,26.15,415
20160701|2016-07-05 05:00,5,26.15,26.3,26.15,26.2,232
20160701|2016-07-05 05:30,5,26.2,26.3,26.05,26.05,184
20160701|2016-07-05 06:00,5,26.15,26.25,26.1,26.2,171
20160701|2016-07-05 06:30,5,26.15,26.35,26.15,26.3,508
20160701|2016-07-05 07:00,5,26.3,26.4,26.05,26.1,605
20160701|2016-07-05 07:30,5,26.15,26.15,26,26.05,241
20160701|2016-07-05 08:00,5,26.1,26.1,26,26,352
20160701|2016-07-05 08:30,5,25.95,26.25,25.95,26.2,386
20160701|2016-07-05 09:00,5,26.3,26.3,26.1,26.2,1297
20160701|2016-07-05 09:30,5,26.2,26.2,26,26.15,1091
20160701|2016-07-05 10:00,5,26.15,26.3,26.05,26.1,880
20160701|2016-07-05 10:30,5,26.1,26.1,26.05,26.1,1010
20160701|2016-07-05 11:00,5,26.15,26.15,26.05,26.05,74
20160701|2016-07-05 11:30,5,26.05,26.1,26.05,26.1,16
20160701|2016-07-05 12:00,5,26.15,26.25,26.15,26.25,118
20160701|2016-07-05 12:30,5,26.3,26.55,26.3,26.5,129
20160701|2016-07-05 13:00,5,26.45,26.45,26.3,26.3,28
20160701|2016-07-05 13:30,5,26.3,26.3,26.3,26.3,21
20160701|2016-07-05 14:00,5,26.3,26.3,26.3,26.3,7
20160701|2016-07-05 14:30,5,26.2,26.2,26.2,26.2,3
20160701|2016-07-06 02:00,6,26.35,26.4,26,26,379
20160701|2016-07-06 02:30,6,25.95,26.7,25.95,26.7,644
20160701|2016-07-06 03:00,6,26.65,26.7,26.4,26.5,643
20160701|2016-07-06 03:30,6,26.5,27.1,26.5,26.8,1318
20160701|2016-07-06 04:00,6,26.8,27.1,26.8,27.05,1038
20160701|2016-07-06 04:30,6,27.1,27.1,26.85,26.85,235
20160701|2016-07-06 05:00,6,26.9,27.25,26.9,27.2,676
20160701|2016-07-06 05:30,6,27.2,27.4,27.2,27.3,1080
20160701|2016-07-06 06:00,6,27.35,27.35,27,27.15,469
20160701|2016-07-06 06:30,6,27.2,27.2,27.05,27.15,135
20160701|2016-07-06 07:00,6,27.05,27.2,26.95,27.15,230
20160701|2016-07-06 07:30,6,27.2,27.2,27.1,27.1,209
20160701|2016-07-06 08:00,6,27.05,27.05,26.9,27,642
20160701|2016-07-06 08:30,6,27.05,27.3,26.85,27.25,688
20160701|2016-07-06 09:00,6,27.15,27.35,27.05,27.35,565
20160701|2016-07-06 09:30,6,27.35,27.55,27.1,27.1,2059
20160701|2016-07-06 10:00,6,27.05,27.15,26.8,26.9,1953
20160701|2016-07-06 10:30,6,26.85,26.85,26.5,26.55,360
20160701|2016-07-06 11:00,6,26.5,26.5,26.3,26.3,208
20160701|2016-07-06 11:30,6,26.35,26.5,26.35,26.5,44
20160701|2016-07-06 12:30,6,26.45,26.5,26.45,26.5,6
20160701|2016-07-06 13:00,6,26.55,26.55,26.5,26.5,10
20160701|2016-07-06 13:30,6,26.5,26.5,26.45,26.45,16
20160701|2016-07-06 14:00,6,26.45,26.45,26.45,26.45,8
20160701|2016-07-06 14:30,6,26.45,26.45,26.4,26.4,7
20160701|2016-07-07 02:00,7,26.5,26.5,25.8,25.85,758
20160701|2016-07-07 02:30,7,25.8,25.9,25.65,25.75,590
20160701|2016-07-07 03:00,7,25.75,26.05,25.75,25.85,1264
20160701|2016-07-07 03:30,7,25.8,25.8,25.5,25.8,2177
20160701|2016-07-07 04:00,7,25.85,26.1,25.85,26.1,1708
20160701|2016-07-07 04:30,7,26.1,26.15,26.05,26.05,228
20160701|2016-07-07 05:00,7,26,26.05,26,26.05,42
20160701|2016-07-07 05:30,7,26.05,26.3,26,26.3,50
20160701|2016-07-07 06:00,7,26.3,26.4,26.25,26.35,553
20160701|2016-07-07 06:30,7,26.35,26.55,26.3,26.45,377
20160701|2016-07-07 07:00,7,26.45,26.55,26.3,26.45,831
20160701|2016-07-07 07:30,7,26.45,26.5,26.4,26.4,1212
20160701|2016-07-07 08:00,7,26.35,26.5,26.35,26.4,993
20160701|2016-07-07 08:30,7,26.3,26.3,26.1,26.1,267
20160701|2016-07-07 09:00,7,26.1,26.25,25.95,26.05,373
20160701|2016-07-07 09:30,7,26.05,26.35,26.05,26.3,1329
20160701|2016-07-07 10:00,7,26.3,26.5,26.15,26.15,770
20160701|2016-07-07 10:30,7,26.2,26.45,26.2,26.4,1390
20160701|2016-07-07 11:00,7,26.35,26.35,26.3,26.35,19
20160701|2016-07-07 11:30,7,26.3,26.4,26.3,26.4,55
20160701|2016-07-07 12:00,7,26.45,26.45,26.45,26.45,4
20160701|2016-07-07 12:30,7,26.45,26.45,26.45,26.45,7
20160701|2016-07-07 13:00,7,26.55,26.55,26.55,26.55,57
20160701|2016-07-07 13:30,7,26.6,26.7,26.6,26.7,6
20160701|2016-07-07 14:00,7,26.65,26.65,26.65,26.65,6
20160701|2016-07-07 14:30,7,26.15,26.15,26.15,26.15,3
20160701|2016-07-08 02:00,8,26,26.15,25.9,26,185
20160701|2016-07-08 02:30,8,26,26.1,25.9,26,504
20160701|2016-07-08 03:00,8,26,26,25.85,25.9,118
20160701|2016-07-08 03:30,8,25.9,25.95,25.85,25.85,190
20160701|2016-07-08 04:00,8,25.8,25.85,25.75,25.75,102
20160701|2016-07-08 04:30,8,25.7,25.7,25.5,25.65,267
20160701|2016-07-08 05:00,8,25.65,25.7,25.6,25.6,64
20160701|2016-07-08 05:30,8,25.6,25.6,25.45,25.55,26
20160701|2016-07-08 06:00,8,25.5,25.6,25.45,25.5,495
20160701|2016-07-08 06:30,8,25.5,25.55,25.4,25.55,169
20160701|2016-07-08 07:00,8,25.5,25.65,25.5,25.65,150
20160701|2016-07-08 07:30,8,25.65,25.65,24.85,25.25,2905
20160701|2016-07-08 08:00,8,25.25,25.6,25.25,25.3,918
20160701|2016-07-08 08:30,8,25.3,25.5,25.2,25.3,193
20160701|2016-07-08 09:00,8,25.25,25.25,25.1,25.15,927
20160701|2016-07-08 09:30,8,25.15,25.4,25.15,25.2,1402
20160701|2016-07-08 10:00,8,25.15,25.2,25.05,25.1,1510
20160701|2016-07-08 10:30,8,25.1,25.3,25.1,25.2,610
20160701|2016-07-08 11:30,8,25.3,25.35,25.3,25.35,11
20160701|2016-07-08 12:30,8,25.1,25.1,25.1,25.1,10
20160701|2016-07-08 13:30,8,25.05,25.05,25.05,25.05,11
20160701|2016-07-08 14:00,8,25,25,25,25,9
20160701|2016-07-08 14:30,8,25.05,25.05,25,25,88
20160701|2016-07-11 02:00,11,24.7,24.7,24.2,24.25,626
20160701|2016-07-11 02:30,11,24.3,24.8,24.3,24.75,138
20160701|2016-07-11 03:00,11,24.75,24.75,24.4,24.5,498
20160701|2016-07-11 03:30,11,24.45,24.6,24.2,24.6,509
20160701|2016-07-11 04:00,11,24.65,24.75,24.35,24.35,262
20160701|2016-07-11 04:30,11,24.35,24.35,24.15,24.25,590
20160701|2016-07-11 05:00,11,24.25,24.4,24.25,24.3,500
20160701|2016-07-11 05:30,11,24.3,24.35,23.95,24,608
20160701|2016-07-11 06:00,11,24,24,23.7,23.7,1411
20160701|2016-07-11 06:30,11,23.7,23.9,23.6,23.9,1702
20160701|2016-07-11 07:00,11,23.9,24,23.85,23.95,360
20160701|2016-07-11 07:30,11,23.95,24,23.8,23.85,257
20160701|2016-07-11 08:00,11,23.85,23.9,23.8,23.9,533
20160701|2016-07-11 08:30,11,23.85,23.9,23.8,23.9,145
20160701|2016-07-11 09:00,11,23.95,23.95,23.75,23.85,287
20160701|2016-07-11 09:30,11,23.85,23.85,23.55,23.6,1518
20160701|2016-07-11 10:00,11,23.55,23.55,23.35,23.55,2945
20160701|2016-07-11 10:30,11,23.55,23.6,23.55,23.6,621
20160701|2016-07-11 11:00,11,23.6,23.6,23.6,23.6,15
20160701|2016-07-11 11:30,11,23.55,23.55,23.55,23.55,213
20160701|2016-07-11 12:00,11,23.5,23.6,23.5,23.6,20
20160701|2016-07-11 12:30,11,23.6,23.6,23.6,23.6,12
20160701|2016-07-11 13:00,11,23.65,23.7,23.65,23.65,43
20160701|2016-07-11 14:00,11,23.6,23.6,23.6,23.6,12
20160701|2016-07-11 14:30,11,23.75,23.75,23.75,23.75,4
20160701|2016-07-12 02:00,12,23.15,23.4,22.7,22.7,742
20160701|2016-07-12 02:30,12,22.7,22.9,22.65,22.75,1413
20160701|2016-07-12 03:00,12,22.8,22.8,22.25,22.25,1530
20160701|2016-07-12 03:30,12,22.25,22.25,21.65,21.7,3392
20160701|2016-07-12 04:00,12,21.65,21.8,21.65,21.7,5992
20160701|2016-07-12 04:30,12,21.65,21.7,21.65,21.7,1478
20160701|2016-07-12 05:00,12,21.75,21.95,21.75,21.95,1328
20160701|2016-07-12 05:30,12,21.85,21.85,21.75,21.85,211
20160701|2016-07-12 06:00,12,21.85,22.05,21.85,22,691
20160701|2016-07-12 06:30,12,22,22,21.8,21.8,327
20160701|2016-07-12 07:00,12,21.85,22.05,21.7,22.05,242
20160701|2016-07-12 07:30,12,22.05,22.1,21.7,21.8,980
20160701|2016-07-12 08:00,12,21.8,22,21.8,21.9,1353
20160701|2016-07-12 08:30,12,21.9,22.05,21.85,22.05,335
20160701|2016-07-12 09:00,12,22.05,22.25,22,22.2,1210
20160701|2016-07-12 09:30,12,22.15,22.2,22,22.1,2772
20160701|2016-07-12 10:00,12,22.15,22.25,22.1,22.15,963
20160701|2016-07-12 10:30,12,22.15,22.15,22,22,574
20160701|2016-07-12 11:00,12,22,22,21.95,21.95,24
20160701|2016-07-12 11:30,12,22,22.15,21.95,22.1,116
20160701|2016-07-12 13:00,12,22.25,22.25,22.15,22.15,5
20160701|2016-07-12 13:30,12,22.15,22.15,22.15,22.15,3
20160701|2016-07-12 14:00,12,22.25,22.25,22.25,22.25,1
20160701|2016-07-12 14:30,12,22.05,22.05,22.05,22.05,4
20160701|2016-07-13 02:00,13,22.6,22.6,22,22.3,1323
20160701|2016-07-13 02:30,13,22.3,22.55,22.3,22.4,784
20160701|2016-07-13 03:00,13,22.45,22.55,22.3,22.55,196
20160701|2016-07-13 03:30,13,22.5,22.5,22.3,22.35,221
20160701|2016-07-13 04:00,13,22.35,22.4,22.2,22.2,161
20160701|2016-07-13 04:30,13,22.2,22.2,22.1,22.1,510
20160701|2016-07-13 05:00,13,22.1,22.2,22.05,22.1,608
20160701|2016-07-13 05:30,13,22.05,22.2,22.05,22.1,113
20160701|2016-07-13 06:00,13,22.1,22.2,22.05,22.2,103
20160701|2016-07-13 06:30,13,22.15,22.15,22.1,22.1,34
20160701|2016-07-13 07:00,13,22.05,22.1,22.05,22.1,162
20160701|2016-07-13 07:30,13,22.15,22.2,22,22.05,1995
20160701|2016-07-13 08:00,13,22.1,22.2,22.1,22.2,474
20160701|2016-07-13 08:30,13,22.15,22.5,22.15,22.5,789
20160701|2016-07-13 09:00,13,22.6,22.6,22.45,22.55,837
20160701|2016-07-13 09:30,13,22.45,22.65,22.45,22.55,375
20160701|2016-07-13 10:00,13,22.55,22.75,22.5,22.7,1990
20160701|2016-07-13 10:30,13,22.7,22.9,22.65,22.8,234
20160701|2016-07-13 11:00,13,22.7,22.8,22.7,22.8,29
20160701|2016-07-13 11:30,13,22.8,22.8,22.7,22.7,4
20160701|2016-07-13 12:00,13,22.75,22.75,22.65,22.7,46
20160701|2016-07-13 12:30,13,22.65,22.7,22.65,22.65,9
20160701|2016-07-13 13:00,13,22.65,22.65,22.6,22.6,10
20160701|2016-07-13 13:30,13,22.6,22.6,22.5,22.5,118
20160701|2016-07-13 14:00,13,22.5,22.5,22.45,22.5,12
20160701|2016-07-13 14:30,13,22.45,22.5,22.35,22.5,84
20160701|2016-07-14 02:00,14,21.75,22.15,21.6,22.05,506
20160701|2016-07-14 02:30,14,22.05,22.25,22,22.15,845
20160701|2016-07-14 03:00,14,22.1,22.2,22.1,22.2,195
20160701|2016-07-14 03:30,14,22.2,22.2,22.2,22.2,61
20160701|2016-07-14 04:00,14,22.25,22.4,22.25,22.25,723
20160701|2016-07-14 04:30,14,22.25,22.25,22.1,22.15,393
20160701|2016-07-14 05:00,14,22.1,22.3,22.05,22.25,210
20160701|2016-07-14 05:30,14,22.25,22.35,22.2,22.35,110
20160701|2016-07-14 06:00,14,22.4,23,22.4,22.55,1363
20160701|2016-07-14 06:30,14,22.5,22.55,22.2,22.2,361
20160701|2016-07-14 07:00,14,22.25,22.25,22,22,487
20160701|2016-07-14 07:30,14,22.05,22.05,21.85,21.85,938
20160701|2016-07-14 08:00,14,21.9,21.9,21.8,21.9,679
20160701|2016-07-14 08:30,14,21.9,22,21.85,21.95,716
20160701|2016-07-14 09:00,14,21.85,21.85,21.65,21.75,1067
20160701|2016-07-14 09:30,14,21.75,22,21.75,21.95,969
20160701|2016-07-14 10:00,14,21.95,22.05,21.85,22,2082
20160701|2016-07-14 10:30,14,21.95,22.05,21.95,22,567
20160701|2016-07-14 11:30,14,22.05,22.05,22,22,12
20160701|2016-07-14 12:00,14,22.15,22.15,22.15,22.15,4
20160701|2016-07-14 14:00,14,22,22.05,22,22.05,31
20160701|2016-07-14 14:30,14,22.05,22.05,22,22,20
20160701|2016-07-15 02:00,15,22.3,22.4,22.15,22.3,541
20160701|2016-07-15 02:30,15,22.3,22.4,22.1,22.25,1218
20160701|2016-07-15 03:00,15,22.25,22.25,22.1,22.2,740
20160701|2016-07-15 03:30,15,22.25,22.5,22.2,22.3,703
20160701|2016-07-15 04:00,15,22.3,22.45,22.3,22.45,226
20160701|2016-07-15 04:30,15,22.35,22.5,22.3,22.35,737
20160701|2016-07-15 05:00,15,22.35,22.4,22.2,22.35,777
20160701|2016-07-15 05:30,15,22.35,22.55,22.35,22.5,93
20160701|2016-07-15 06:00,15,22.55,22.55,22.25,22.25,269
20160701|2016-07-15 06:30,15,22.25,22.25,22.15,22.2,125
20160701|2016-07-15 07:00,15,22.2,22.35,22.2,22.35,477
20160701|2016-07-15 07:30,15,22.3,22.35,22.25,22.25,691
20160701|2016-07-15 08:00,15,22.3,22.3,22,22,1809
20160701|2016-07-15 08:30,15,22,22.1,21.85,22.1,517
20160701|2016-07-15 09:00,15,22.1,22.2,22,22,542
20160701|2016-07-15 09:30,15,22.05,22.1,21.8,21.85,923
20160701|2016-07-15 10:00,15,21.9,22.15,21.8,21.85,1063
20160701|2016-07-15 10:30,15,21.8,21.85,21.75,21.75,286
20160701|2016-07-15 11:00,15,21.75,21.8,21.6,21.6,301
20160701|2016-07-15 11:30,15,21.55,21.7,21.55,21.7,29
20160701|2016-07-15 13:00,15,21.7,21.7,21.65,21.65,23
20160701|2016-07-15 13:30,15,21.5,21.5,21.3,21.3,14
20160701|2016-07-15 14:00,15,21.35,21.35,21.35,21.35,4
20160701|2016-07-15 14:30,15,21.3,21.3,21.05,21.25,203
20160701|2016-07-18 02:00,18,21.2,21.3,20.85,20.85,599
20160701|2016-07-18 02:30,18,20.9,21.15,20.85,20.85,1074
20160701|2016-07-18 03:00,18,20.95,21.35,20.9,21.1,2118
20160701|2016-07-18 03:30,18,21.05,21.35,21.05,21.2,977
20160701|2016-07-18 04:00,18,21.15,21.25,21.1,21.2,115
20160701|2016-07-18 04:30,18,21.2,21.45,21.15,21.3,546
20160701|2016-07-18 05:00,18,21.3,21.3,21.1,21.15,101
20160701|2016-07-18 05:30,18,21.15,21.2,21,21.05,178
20160701|2016-07-18 06:00,18,21,21,20.95,21,98
20160701|2016-07-18 06:30,18,20.95,20.95,20.9,20.9,698
20160701|2016-07-18 07:00,18,20.9,21,20.85,20.9,496
20160701|2016-07-18 07:30,18,20.95,21.3,20.95,21.3,709
20160701|2016-07-18 08:00,18,21.3,21.5,21.3,21.45,1550
20160701|2016-07-18 08:30,18,21.45,21.7,21.45,21.65,1162
20160701|2016-07-18 09:00,18,21.65,21.65,21.4,21.4,4760
20160701|2016-07-18 09:30,18,21.4,21.45,20.85,20.85,1909
20160701|2016-07-18 10:00,18,20.9,20.95,20.8,20.95,1424
20160701|2016-07-18 10:30,18,20.9,20.95,20.7,20.7,451
20160701|2016-07-18 11:00,18,20.7,20.7,20.65,20.65,43
20160701|2016-07-18 11:30,18,20.7,20.7,20.7,20.7,8
20160701|2016-07-18 12:00,18,20.7,20.7,20.7,20.7,3
20160701|2016-07-18 12:30,18,20.65,20.65,20.65,20.65,5
20160701|2016-07-18 13:30,18,20.65,20.7,20.65,20.65,40
20160701|2016-07-18 14:00,18,20.7,20.7,20.65,20.65,13
20160701|2016-07-18 14:30,18,20.7,20.75,20.65,20.75,23
20160701|2016-07-19 02:00,19,21.2,21.45,21.05,21.4,685
20160701|2016-07-19 02:30,19,21.45,21.9,21.45,21.9,1237
20160701|2016-07-19 03:00,19,22,22,21.55,21.6,560
20160701|2016-07-19 03:30,19,21.6,21.9,21.55,21.85,1267
20160701|2016-07-19 04:00,19,21.85,21.9,21.6,21.7,918
20160701|2016-07-19 04:30,19,21.75,21.8,21.65,21.8,160
20160701|2016-07-19 05:00,19,21.8,21.9,21.8,21.9,74
20160701|2016-07-19 05:30,19,21.85,21.9,21.85,21.9,318
20160701|2016-07-19 06:00,19,21.9,21.9,21.8,21.8,23
20160701|2016-07-19 06:30,19,21.75,21.75,21.7,21.7,140
20160701|2016-07-19 07:00,19,21.7,21.7,21.65,21.65,189
20160701|2016-07-19 07:30,19,21.65,21.65,21.55,21.55,676
20160701|2016-07-19 08:00,19,21.55,21.6,21.5,21.6,317
20160701|2016-07-19 08:30,19,21.55,21.6,21.4,21.4,231
20160701|2016-07-19 09:00,19,21.45,21.45,21.25,21.35,1588
20160701|2016-07-19 09:30,19,21.25,21.3,21.2,21.2,287
20160701|2016-07-19 10:00,19,21.1,21.1,20.8,21,3723
20160701|2016-07-19 10:30,19,20.95,21.05,20.9,21.05,1075
20160701|2016-07-19 11:00,19,21.05,21.05,21,21,13
20160701|2016-07-19 11:30,19,21,21,20.95,20.95,15
20160701|2016-07-19 12:00,19,20.9,20.9,20.9,20.9,10
20160701|2016-07-19 12:30,19,20.9,20.9,20.9,20.9,129
20160701|2016-07-19 13:00,19,20.9,20.9,20.9,20.9,50
20160701|2016-07-19 13:30,19,20.9,20.9,20.9,20.9,2
20160701|2016-07-19 14:00,19,20.85,20.9,20.85,20.9,8
20160701|2016-07-19 14:30,19,20.9,20.9,20.65,20.65,12
20160701|2016-07-20 02:00,20,20.6,20.75,20.5,20.5,453
20160701|2016-07-20 02:30,20,20.5,20.5,20.3,20.3,147
20160701|2016-07-20 03:00,20,20.25,20.35,20.25,20.35,135
20160701|2016-07-20 03:30,20,20.15,20.15,20.1,20.1,55
20160701|2016-07-20 04:00,20,20.05,20.05,19.95,20.05,331
20160701|2016-07-20 04:30,20,20.1,20.3,20.1,20.3,330
20160801|2015-12-18 06:00,18,24.15,24.15,1.15,1.15,201
20160801|2015-12-21 03:30,21,24.45,24.45,24.45,24.45,27
20160801|2015-12-21 05:00,21,24.2,24.35,24.2,24.35,500
20160801|2015-12-21 13:30,21,24.4,24.4,24.4,24.4,1
20160801|2015-12-21 14:00,21,24.55,24.55,24.55,24.55,2
20160801|2015-12-22 02:30,22,24.6,24.6,24.6,24.6,5
20160801|2015-12-22 08:30,22,24.35,24.35,24.25,24.25,5
20160801|2015-12-22 09:00,22,24.3,24.3,24.3,24.3,2
20160801|2015-12-22 09:30,22,24.25,24.25,24.25,24.25,1
20160801|2015-12-22 10:00,22,24.4,24.4,24.4,24.4,4
20160801|2015-12-22 10:30,22,24.4,24.4,24.4,24.4,2
20160801|2015-12-22 11:30,22,24.4,24.4,24.4,24.4,2
20160801|2015-12-22 12:30,22,24.4,24.4,24.2,24.2,13
20160801|2015-12-22 13:00,22,24.15,24.15,24.1,24.1,14
20160801|2015-12-23 03:00,23,24.05,24.05,24.05,24.05,2
20160801|2015-12-23 05:00,23,24,24,24,24,2
20160801|2015-12-23 07:00,23,23.9,23.9,23.9,23.9,5
20160801|2015-12-23 09:30,23,23.9,23.9,23.9,23.9,1
20160801|2015-12-23 10:00,23,23.9,23.9,23.9,23.9,16
20160801|2015-12-29 05:00,29,23.7,23.85,23.7,23.85,8
20160801|2015-12-30 02:00,30,23.85,23.85,23.85,23.85,1
20160801|2016-01-04 03:30,4,24.4,24.4,24.4,24.4,1
20160801|2016-01-04 06:00,4,24.95,25,24.85,24.85,8
20160801|2016-01-04 07:00,4,24.65,24.65,24.55,24.55,202
20160801|2016-01-04 10:00,4,24.8,24.8,24.8,24.8,1
20160801|2016-01-05 05:30,5,24.85,24.85,24.85,24.85,1
20160801|2016-01-05 06:00,5,24.7,24.7,24.7,24.7,2
20160801|2016-01-05 07:00,5,24.6,24.6,24.6,24.6,2
20160801|2016-01-05 09:30,5,24.65,24.65,24.55,24.55,64
20160801|2016-01-05 10:00,5,24.65,24.65,24.5,24.5,102
20160801|2016-01-05 10:30,5,24.5,24.5,24.5,24.5,200
20160801|2016-01-05 11:30,5,24.65,24.65,24.65,24.65,18
20160801|2016-01-06 02:30,6,24.7,24.7,24.7,24.7,200
20160801|2016-01-06 05:00,6,24.8,24.8,24.7,24.7,2
20160801|2016-01-06 06:00,6,24.75,24.8,24.75,24.8,149
20160801|2016-01-06 06:30,6,24.8,24.8,24.8,24.8,10
20160801|2016-01-06 07:00,6,24.8,24.8,24.8,24.8,1
20160801|2016-01-07 03:00,7,25.4,25.55,25.3,25.55,12
20160801|2016-01-07 03:30,7,25.3,25.3,25.3,25.3,50
20160801|2016-01-07 06:30,7,25.5,25.5,25.5,25.5,10
20160801|2016-01-07 07:00,7,25.45,25.5,25.45,25.5,10
20160801|2016-01-07 07:30,7,25.5,25.65,25.5,25.65,3
20160801|2016-01-07 08:00,7,25.5,25.5,25.5,25.5,67
20160801|2016-01-07 08:30,7,25.45,25.55,25.4,25.55,27
20160801|2016-01-07 09:30,7,25.25,25.25,25.2,25.25,500
20160801|2016-01-07 10:00,7,25.2,25.25,25.2,25.2,352
20160801|2016-01-07 10:30,7,25.2,25.2,25.2,25.2,48
20160801|2016-01-08 06:00,8,25.35,25.35,25.2,25.2,28
20160801|2016-01-08 07:30,8,25.2,25.2,25.2,25.2,1
20160801|2016-01-08 08:00,8,25.1,25.1,25.1,25.1,200
20160801|2016-01-08 09:00,8,25.15,25.15,25.15,25.15,1
20160801|2016-01-11 02:00,11,25.3,25.3,25.3,25.3,15
20160801|2016-01-11 02:30,11,25.15,25.15,25.15,25.15,199
20160801|2016-01-11 04:30,11,25.3,25.3,25.2,25.2,10
20160801|2016-01-11 09:00,11,25.55,25.55,25.45,25.45,20
20160801|2016-01-11 09:30,11,25.55,25.6,25.5,25.6,44
20160801|2016-01-11 10:00,11,25.6,25.6,25.55,25.6,610
20160801|2016-01-11 10:30,11,25.6,25.6,25.6,25.6,100
20160801|2016-01-11 14:30,11,25.45,25.5,25.45,25.5,5
20160801|2016-01-12 03:00,12,25.25,25.25,25.2,25.2,150
20160801|2016-01-12 05:30,12,25.05,25.05,25.05,25.05,50
20160801|2016-01-12 08:30,12,25.05,25.05,25.05,25.05,8
20160801|2016-01-12 10:00,12,25.1,25.1,25.1,25.1,155
20160801|2016-01-12 10:30,12,25.2,25.25,25.2,25.2,104
20160801|2016-01-12 14:00,12,25.15,25.15,25.15,25.15,2
20160801|2016-01-13 02:30,13,24.65,24.65,24.65,24.65,200
20160801|2016-01-13 03:30,13,24.7,24.7,24.7,24.7,50
20160801|2016-01-13 09:30,13,25.05,25.1,25.05,25.1,121
20160801|2016-01-13 10:00,13,25.1,25.1,25.1,25.1,2
20160801|2016-01-13 10:30,13,25.15,25.15,25.15,25.15,1
20160801|2016-01-13 13:00,13,25.5,25.5,25.5,25.5,1
20160801|2016-01-13 13:30,13,25.75,25.75,25.7,25.75,3
20160801|2016-01-14 02:00,14,25.55,25.55,25.55,25.55,50
20160801|2016-01-14 02:30,14,25.7,25.7,25.7,25.7,5
20160801|2016-01-14 03:00,14,25.65,25.8,25.65,25.8,479
20160801|2016-01-14 03:30,14,25.55,25.55,25.55,25.55,20
20160801|2016-01-14 04:30,14,25.8,25.8,25.8,25.8,2
20160801|2016-01-14 05:00,14,25.8,25.8,25.8,25.8,59
20160801|2016-01-14 06:00,14,25.7,25.7,25.7,25.7,171
20160801|2016-01-14 08:30,14,25.8,26,25.8,25.85,541
20160801|2016-01-14 09:00,14,26,26,25.45,25.45,280
20160801|2016-01-14 09:30,14,25.35,25.35,25.35,25.35,6
20160801|2016-01-14 10:00,14,25.45,25.7,25.45,25.7,503
20160801|2016-01-14 10:30,14,25.45,25.45,25.45,25.45,2
20160801|2016-01-15 03:00,15,25.85,25.85,25.85,25.85,200
20160801|2016-01-15 03:30,15,25.85,25.85,25.85,25.85,41
20160801|2016-01-15 04:00,15,25.9,25.9,25.9,25.9,329
20160801|2016-01-15 04:30,15,25.95,25.95,25.95,25.95,200
20160801|2016-01-15 07:30,15,26,26.45,26,26.15,62
20160801|2016-01-15 08:00,15,26.35,26.45,26.35,26.45,5
20160801|2016-01-15 08:30,15,26.25,26.25,26.1,26.1,530
20160801|2016-01-15 09:00,15,26.4,26.4,26.2,26.2,75
20160801|2016-01-15 09:30,15,26.3,26.3,26.3,26.3,2
20160801|2016-01-15 10:00,15,26.3,26.3,26.2,26.2,794
20160801|2016-01-15 10:30,15,26.2,26.2,26.2,26.2,465
20160801|2016-01-15 11:00,15,26.35,26.4,26.35,26.4,97
20160801|2016-01-15 11:30,15,26.45,26.6,26.45,26.6,5
20160801|2016-01-18 03:00,18,26.1,26.1,26.05,26.05,2
20160801|2016-01-18 03:30,18,26.2,26.2,26.2,26.2,209
20160801|2016-01-18 04:00,18,26.15,26.2,26.15,26.2,300
20160801|2016-01-18 06:00,18,26.25,26.25,26.25,26.25,2
20160801|2016-01-18 06:30,18,26.05,26.05,26,26,10
20160801|2016-01-18 07:00,18,26.15,26.15,26.15,26.15,1
20160801|2016-01-18 07:30,18,26.15,26.2,26.15,26.2,7
20160801|2016-01-18 08:00,18,26.25,26.25,26.1,26.15,249
20160801|2016-01-18 08:30,18,26.25,26.25,26.1,26.2,41
20160801|2016-01-18 10:00,18,26.2,26.2,26.1,26.1,78
20160801|2016-01-19 03:30,19,25.6,25.7,25.6,25.7,12
20160801|2016-01-19 04:00,19,25.6,25.6,25.6,25.6,3
20160801|2016-01-19 06:30,19,25.55,25.55,25.55,25.55,15
20160801|2016-01-19 07:00,19,25.8,25.8,25.8,25.8,5
20160801|2016-01-19 08:00,19,25.75,25.75,25.75,25.75,15
20160801|2016-01-19 08:30,19,26.05,26.2,26.05,26.2,30
20160801|2016-01-19 09:00,19,26.05,26.05,26.05,26.05,14
20160801|2016-01-19 09:30,19,26.05,26.15,26,26.15,688
20160801|2016-01-19 10:00,19,26.15,26.4,26.15,26.4,18
20160801|2016-01-19 10:30,19,26.35,26.35,26.35,26.35,3
20160801|2016-01-20 02:00,20,26.6,26.6,26.5,26.55,50
20160801|2016-01-20 02:30,20,26.6,26.6,26.6,26.6,15
20160801|2016-01-20 03:30,20,26.65,26.65,26.65,26.65,4
20160801|2016-01-20 04:00,20,26.8,26.8,26.8,26.8,1
20160801|2016-01-20 05:00,20,26.7,26.7,26.7,26.7,9
20160801|2016-01-20 07:00,20,26.6,26.6,26.6,26.6,104
20160801|2016-01-20 07:30,20,26.6,26.6,26.6,26.6,8
20160801|2016-01-20 08:00,20,26.55,26.55,26.55,26.55,9
20160801|2016-01-20 08:30,20,26.55,26.7,26.55,26.7,33
20160801|2016-01-20 09:00,20,26.7,26.7,26.7,26.7,10
20160801|2016-01-20 09:30,20,26.75,27.1,26.75,27.1,27
20160801|2016-01-20 10:00,20,26.9,26.95,26.85,26.85,47
20160801|2016-01-20 12:30,20,26.8,26.8,26.8,26.8,9
20160801|2016-01-20 13:00,20,26.8,26.8,26.8,26.8,4
20160801|2016-01-20 13:30,20,26.85,26.85,26.85,26.85,1
20160801|2016-01-20 14:00,20,26.8,26.8,26.6,26.6,38
20160801|2016-01-21 04:30,21,26.75,26.8,26.75,26.8,2
20160801|2016-01-21 07:30,21,26.75,26.85,26.55,26.6,13
20160801|2016-01-21 08:00,21,26.65,26.65,26.65,26.65,3
20160801|2016-01-21 08:30,21,26.65,26.8,26.65,26.75,24
20160801|2016-01-21 09:00,21,26.85,26.85,26.65,26.65,26
20160801|2016-01-21 10:00,21,26.7,26.8,26.7,26.8,25
20160801|2016-01-21 10:30,21,26.55,26.55,26.45,26.45,12
20160801|2016-01-21 11:00,21,26.4,26.4,26.4,26.4,5
20160801|2016-01-21 14:30,21,26.6,26.6,26.6,26.6,4
20160801|2016-01-22 02:30,22,26.25,26.25,26.25,26.25,2
20160801|2016-01-22 04:00,22,26,26.05,25.85,26.05,115
20160801|2016-01-22 04:30,22,26,26,26,26,10
20160801|2016-01-22 06:30,22,26.05,26.05,26.05,26.05,2
20160801|2016-01-22 07:00,22,26.05,26.05,25.95,25.95,53
20160801|2016-01-22 08:00,22,25.95,25.95,25.95,25.95,30
20160801|2016-01-22 08:30,22,26.05,26.05,26,26,70
20160801|2016-01-22 09:00,22,26,26,26,26,1
20160801|2016-01-22 10:00,22,25.9,25.9,25.9,25.9,115
20160801|2016-01-22 10:30,22,26,26,26,26,1
20160801|2016-01-22 12:30,22,25.9,25.9,25.9,25.9,10
20160801|2016-01-22 14:30,22,25.95,25.95,25.95,25.95,3
20160801|2016-01-25 04:00,25,25.75,25.75,25.75,25.75,2
20160801|2016-01-25 06:00,25,25.7,25.7,25.7,25.7,1
20160801|2016-01-25 08:30,25,25.95,26,25.95,25.95,107
20160801|2016-01-25 09:00,25,25.95,25.95,25.95,25.95,1
20160801|2016-01-25 09:30,25,26,26,26,26,91
20160801|2016-01-25 10:00,25,26,26,25.95,25.95,82
20160801|2016-01-25 11:30,25,25.9,25.9,25.9,25.9,10
20160801|2016-01-25 13:00,25,25.95,25.95,25.95,25.95,2
20160801|2016-01-26 06:30,26,26.05,26.05,26.05,26.05,1
20160801|2016-01-26 09:30,26,26,26.15,26,26.15,18
20160801|2016-01-26 10:00,26,26.15,26.15,26.1,26.1,4
20160801|2016-01-26 10:30,26,26.1,26.1,26.1,26.1,2
20160801|2016-01-26 11:00,26,26.05,26.05,26,26,11
20160801|2016-01-26 12:00,26,26,26,26,26,1
20160801|2016-01-26 13:30,26,26,26,26,26,88
20160801|2016-01-26 14:30,26,25.95,25.95,25.95,25.95,4
20160801|2016-01-27 08:30,27,25.9,26,25.9,26,14
20160801|2016-01-27 09:00,27,26.05,26.05,26,26,202
20160801|2016-01-27 09:30,27,26,26,26,26,15
20160801|2016-01-27 10:00,27,25.95,25.95,25.95,25.95,38
20160801|2016-01-27 10:30,27,25.9,25.9,25.8,25.8,33
20160801|2016-01-27 11:00,27,25.75,25.75,25.75,25.75,19
20160801|2016-01-27 12:00,27,25.75,25.75,25.75,25.75,2
20160801|2016-01-27 13:00,27,25.8,25.95,25.8,25.95,51
20160801|2016-01-27 14:30,27,26.4,26.4,26.4,26.4,3
20160801|2016-01-28 03:30,28,25.95,26,25.95,26,4
20160801|2016-01-28 05:30,28,26.25,26.25,26.25,26.25,1
20160801|2016-01-28 09:00,28,26.1,26.2,26.1,26.2,33
20160801|2016-01-28 09:30,28,26.35,26.35,26.35,26.35,5
20160801|2016-01-28 11:30,28,26.2,26.2,26.2,26.2,2
20160801|2016-01-29 08:30,29,25.85,25.85,25.85,25.85,100
20160801|2016-01-29 10:00,29,25.85,25.85,25.75,25.75,300
20160801|2016-02-01 06:00,1,25.7,25.7,25.7,25.7,100
20160801|2016-02-01 08:30,1,25.8,25.8,25.75,25.8,70
20160801|2016-02-01 09:00,1,25.8,25.8,25.8,25.8,2
20160801|2016-02-01 09:30,1,25.75,25.75,25.75,25.75,10
20160801|2016-02-01 10:00,1,25.6,25.65,25.6,25.65,200
20160801|2016-02-01 11:30,1,25.65,25.65,25.65,25.65,130
20160801|2016-02-02 03:30,2,25.8,25.8,25.8,25.8,1
20160801|2016-02-02 04:00,2,25.85,25.85,25.85,25.85,45
20160801|2016-02-02 04:30,2,25.85,25.85,25.85,25.85,100
20160801|2016-02-02 05:00,2,25.85,25.85,25.8,25.8,41
20160801|2016-02-02 08:00,2,25.8,25.8,25.8,25.8,230
20160801|2016-02-02 08:30,2,25.85,25.85,25.85,25.85,1
20160801|2016-02-02 09:00,2,26,26,26,26,20
20160801|2016-02-02 09:30,2,25.95,26,25.95,26,542
20160801|2016-02-02 10:00,2,26,26,26,26,50
20160801|2016-02-02 10:30,2,26,26,26,26,1
20160801|2016-02-03 03:30,3,26.1,26.1,26.1,26.1,1
20160801|2016-02-03 04:00,3,26.15,26.15,26.15,26.15,30
20160801|2016-02-03 06:00,3,26.1,26.1,26.1,26.1,100
20160801|2016-02-03 09:00,3,26.4,26.65,26.4,26.6,155
20160801|2016-02-03 09:30,3,26.65,26.8,26.65,26.8,177
20160801|2016-02-03 10:00,3,26.5,26.55,26.45,26.45,210
20160801|2016-02-03 10:30,3,26.45,26.45,26.4,26.4,4
20160801|2016-02-03 12:30,3,26.45,26.45,26.45,26.45,13
20160801|2016-02-03 13:30,3,26.25,26.25,26.25,26.25,45
20160801|2016-02-04 02:00,4,26.1,26.1,26.1,26.1,45
20160801|2016-02-04 03:30,4,26.15,26.15,26.1,26.1,21
20160801|2016-02-04 04:00,4,26.15,26.15,26.15,26.15,110
20160801|2016-02-04 04:30,4,26.15,26.15,26.15,26.15,4
20160801|2016-02-04 08:30,4,26.4,26.55,26.4,26.45,29
20160801|2016-02-04 09:30,4,26.2,26.25,26.2,26.25,12
20160801|2016-02-04 10:00,4,26.15,26.15,26.15,26.15,5
20160801|2016-02-04 10:30,4,26.2,26.2,26.15,26.15,159
20160801|2016-02-04 12:30,4,26.25,26.25,26.25,26.25,8
20160801|2016-02-04 13:00,4,26.25,26.25,26.25,26.25,9
20160801|2016-02-05 02:00,5,26.2,26.2,26.2,26.2,18
20160801|2016-02-05 04:30,5,26.05,26.05,26.05,26.05,140
20160801|2016-02-05 07:30,5,26.35,26.35,26.25,26.25,11
20160801|2016-02-05 08:00,5,26.2,26.2,26.15,26.15,16
20160801|2016-02-05 08:30,5,26.2,26.25,26.2,26.25,130
20160801|2016-02-05 09:00,5,26.3,26.35,26.3,26.35,110
20160801|2016-02-05 09:30,5,26.4,26.4,26.4,26.4,90
20160801|2016-02-05 10:00,5,26.4,26.45,26.35,26.4,209
20160801|2016-02-05 13:00,5,26.5,26.6,26.5,26.6,20
20160801|2016-02-05 14:00,5,26.7,26.7,26.7,26.7,10
20160801|2016-02-08 03:00,8,26.65,26.65,26.65,26.65,10
20160801|2016-02-08 03:30,8,26.8,26.95,26.8,26.95,37
20160801|2016-02-08 04:00,8,26.8,26.9,26.8,26.9,40
20160801|2016-02-08 05:00,8,26.9,26.9,26.9,26.9,3
20160801|2016-02-08 06:00,8,26.9,26.9,26.9,26.9,7
20160801|2016-02-08 06:30,8,26.95,26.95,26.95,26.95,5
20160801|2016-02-08 07:00,8,27,27,27,27,107
20160801|2016-02-08 08:30,8,27,27,27,27,10
20160801|2016-02-08 09:00,8,27,27.05,27,27.05,21
20160801|2016-02-08 10:00,8,27.1,27.2,27.1,27.2,130
20160801|2016-02-08 12:00,8,27.25,27.25,27.25,27.25,9
20160801|2016-02-08 12:30,8,27.25,27.25,27.25,27.25,11
20160801|2016-02-08 13:00,8,27.3,27.3,27.3,27.3,10
20160801|2016-02-08 13:30,8,27.3,27.3,27.3,27.3,10
20160801|2016-02-08 14:30,8,27.2,27.2,27.2,27.2,9
20160801|2016-02-09 02:00,9,27.25,27.35,27.25,27.35,84
20160801|2016-02-09 02:30,9,27.3,27.35,27.25,27.25,212
20160801|2016-02-09 03:00,9,27.25,27.3,27.2,27.2,14
20160801|2016-02-09 03:30,9,27.2,27.2,27.2,27.2,3
20160801|2016-02-09 04:00,9,27.4,27.4,27.4,27.4,5
20160801|2016-02-09 05:00,9,27.35,27.35,27.35,27.35,5
20160801|2016-02-09 06:00,9,27.4,27.55,27.4,27.55,77
20160801|2016-02-09 06:30,9,27.6,27.65,27.6,27.65,40
20160801|2016-02-09 07:00,9,27.6,27.6,27.6,27.6,2
20160801|2016-02-09 07:30,9,27.65,27.8,27.65,27.8,76
20160801|2016-02-09 08:00,9,27.8,27.8,27.75,27.75,3
20160801|2016-02-09 08:30,9,27.8,27.85,27.8,27.8,13
20160801|2016-02-09 09:00,9,27.55,27.55,27.25,27.45,257
20160801|2016-02-09 09:30,9,27.6,27.7,27.6,27.7,2
20160801|2016-02-09 10:00,9,27.65,27.7,27.45,27.7,52
20160801|2016-02-09 10:30,9,27.65,27.65,27.6,27.6,3
20160801|2016-02-09 11:00,9,27.55,27.55,27.55,27.55,14
20160801|2016-02-09 11:30,9,27.65,27.65,27.55,27.55,9
20160801|2016-02-09 12:30,9,27.7,27.7,27.65,27.65,3
20160801|2016-02-09 13:00,9,27.6,27.6,27.6,27.6,20
20160801|2016-02-09 13:30,9,27.5,27.5,27.4,27.45,32
20160801|2016-02-09 14:00,9,27.35,27.35,27.25,27.25,56
20160801|2016-02-10 02:30,10,27.4,27.4,27.25,27.25,4
20160801|2016-02-10 03:00,10,27.3,27.3,27.3,27.3,1
20160801|2016-02-10 03:30,10,27.35,27.35,27.35,27.35,1
20160801|2016-02-10 07:00,10,27.25,27.25,27.2,27.2,198
20160801|2016-02-10 08:00,10,27.35,27.35,27.35,27.35,10
20160801|2016-02-10 08:30,10,27.4,27.55,27.4,27.55,264
20160801|2016-02-10 09:00,10,27.35,27.35,27.35,27.35,2
20160801|2016-02-10 09:30,10,27.2,27.4,27.2,27.35,524
20160801|2016-02-10 10:00,10,27.45,27.45,27.35,27.35,148
20160801|2016-02-10 10:30,10,27.5,27.5,27.5,27.5,49
20160801|2016-02-10 11:30,10,27.55,27.55,27.55,27.55,120
20160801|2016-02-10 13:00,10,27.4,27.4,27.4,27.4,9
20160801|2016-02-10 14:00,10,27.4,27.4,27.4,27.4,9
20160801|2016-02-10 14:30,10,27.6,27.6,27.6,27.6,20
20160801|2016-02-11 02:00,11,28.2,28.2,27.6,27.6,36
20160801|2016-02-11 02:30,11,28,28,28,28,83
20160801|2016-02-11 03:00,11,28.5,28.55,28.35,28.55,522
20160801|2016-02-11 03:30,11,28.7,28.7,28.6,28.6,136
20160801|2016-02-11 04:00,11,28.55,28.55,28.55,28.55,3
20160801|2016-02-11 04:30,11,28.35,28.6,28.35,28.6,363
20160801|2016-02-11 05:00,11,28.6,28.6,28.5,28.5,3
20160801|2016-02-11 05:30,11,28.5,28.5,28.4,28.45,13
20160801|2016-02-11 06:00,11,28.5,28.5,28.45,28.5,3
20160801|2016-02-11 06:30,11,28.5,28.75,28.5,28.65,988
20160801|2016-02-11 07:00,11,28.55,28.75,28.55,28.6,647
20160801|2016-02-11 07:30,11,28.6,28.6,28.5,28.55,370
20160801|2016-02-11 08:00,11,28.6,28.6,28.5,28.5,171
20160801|2016-02-11 08:30,11,28.55,28.7,28.45,28.5,314
20160801|2016-02-11 09:00,11,28.45,28.5,28.45,28.5,6
20160801|2016-02-11 10:00,11,28.9,28.9,28.9,28.9,19
20160801|2016-02-11 10:30,11,29,29.05,29,29.05,6
20160801|2016-02-11 13:30,11,29.05,29.05,28.85,28.85,4
20160801|2016-02-12 02:30,12,28.75,28.75,28.75,28.75,50
20160801|2016-02-12 03:00,12,28.7,28.75,28.6,28.6,52
20160801|2016-02-12 05:00,12,28.75,28.8,28.75,28.8,3
20160801|2016-02-12 05:30,12,28.8,28.8,28.8,28.8,1
20160801|2016-02-12 08:30,12,28.8,28.8,28.8,28.8,65
20160801|2016-02-12 09:00,12,28.9,28.95,28.8,28.8,147
20160801|2016-02-12 09:30,12,28.85,28.85,28.85,28.85,101
20160801|2016-02-12 10:00,12,28.8,28.8,28.7,28.7,12
20160801|2016-02-12 10:30,12,28.75,28.8,28.65,28.8,203
20160801|2016-02-12 12:00,12,28.8,28.8,28.8,28.8,90
20160801|2016-02-15 02:30,15,28.45,28.45,28.4,28.45,5
20160801|2016-02-15 03:00,15,28.25,28.25,28.25,28.25,13
20160801|2016-02-15 05:30,15,28.15,28.15,28.15,28.15,6
20160801|2016-02-15 08:30,15,28.35,28.35,28.35,28.35,2
20160801|2016-02-15 09:00,15,28.25,28.25,28.25,28.25,1
20160801|2016-02-16 02:30,16,27.85,27.85,27.75,27.75,5
20160801|2016-02-16 03:00,16,27.95,28.05,27.95,28.05,5
20160801|2016-02-16 03:30,16,28.05,28.1,28,28.1,3
20160801|2016-02-16 04:00,16,28.2,28.2,28.2,28.2,1
20160801|2016-02-16 08:30,16,28.2,28.2,28.2,28.2,3
20160801|2016-02-16 09:30,16,28.2,28.2,28.2,28.2,2
20160801|2016-02-16 10:00,16,28.2,28.2,28.2,28.2,103
20160801|2016-02-16 10:30,16,28.3,28.3,28.1,28.1,116
20160801|2016-02-16 11:00,16,28.1,28.15,28.1,28.15,5
20160801|2016-02-17 02:00,17,27.6,28,26.7,28,39
20160801|2016-02-17 04:00,17,27.85,27.85,27.85,27.85,1
20160801|2016-02-17 04:30,17,27.85,27.85,27.85,27.85,49
20160801|2016-02-17 09:30,17,27.8,27.8,27.8,27.8,3
20160801|2016-02-17 10:00,17,27.75,27.75,27.75,27.75,2
20160801|2016-02-17 10:30,17,27.65,27.65,27.65,27.65,70
20160801|2016-02-18 02:00,18,27.7,27.7,27.7,27.7,10
20160801|2016-02-18 02:30,18,27.8,27.85,27.8,27.85,12
20160801|2016-02-18 03:00,18,27.75,27.8,27.75,27.8,17
20160801|2016-02-18 03:30,18,27.75,27.75,27.75,27.75,14
20160801|2016-02-18 04:00,18,27.7,27.75,27.65,27.75,59
20160801|2016-02-18 04:30,18,27.6,27.7,27.6,27.7,34
20160801|2016-02-18 05:00,18,27.65,27.65,27.5,27.55,85
20160801|2016-02-18 05:30,18,27.5,27.55,27.45,27.55,140
20160801|2016-02-18 08:00,18,27.6,27.6,27.6,27.6,30
20160801|2016-02-18 08:30,18,27.65,27.7,27.65,27.65,43
20160801|2016-02-18 09:00,18,27.6,27.6,27.6,27.6,80
20160801|2016-02-18 09:30,18,27.6,27.6,27.6,27.6,1
20160801|2016-02-18 10:00,18,27.65,27.75,27.65,27.75,86
20160801|2016-02-18 11:30,18,27.6,27.6,27.6,27.6,9
20160801|2016-02-18 12:00,18,27.6,27.6,27.6,27.6,88
20160801|2016-02-18 12:30,18,27.6,27.6,27.6,27.6,1
20160801|2016-02-19 02:30,19,27.55,27.55,27.55,27.55,39
20160801|2016-02-19 03:00,19,27.55,27.6,27.55,27.6,47
20160801|2016-02-19 04:00,19,27.65,27.65,27.65,27.65,6
20160801|2016-02-19 04:30,19,27.65,27.7,27.65,27.7,44
20160801|2016-02-19 05:00,19,27.75,27.75,27.75,27.75,20
20160801|2016-02-19 05:30,19,27.8,27.85,27.8,27.85,20
20160801|2016-02-19 06:30,19,27.85,27.85,27.85,27.85,20
20160801|2016-02-19 07:00,19,27.75,27.75,27.75,27.75,5
20160801|2016-02-19 07:30,19,27.9,27.9,27.9,27.9,10
20160801|2016-02-19 08:00,19,27.9,27.9,27.85,27.85,14
20160801|2016-02-19 08:30,19,27.85,27.9,27.85,27.9,38
20160801|2016-02-19 09:00,19,27.95,27.95,27.85,27.85,32
20160801|2016-02-19 10:30,19,27.85,27.85,27.85,27.85,3
20160801|2016-02-19 11:00,19,27.7,27.7,27.65,27.65,40
20160801|2016-02-19 11:30,19,27.65,27.65,27.65,27.65,7
20160801|2016-02-22 02:00,22,27.3,27.45,27.3,27.45,14
20160801|2016-02-22 02:30,22,27.4,27.4,27.4,27.4,22
20160801|2016-02-22 03:30,22,27.3,27.3,27.3,27.3,15
20160801|2016-02-22 07:30,22,27.3,27.3,27.3,27.3,1
20160801|2016-02-22 08:30,22,27.25,27.25,27.25,27.25,1
20160801|2016-02-22 09:00,22,27.3,27.3,27.25,27.3,15
20160801|2016-02-22 09:30,22,27.3,27.3,27.3,27.3,2
20160801|2016-02-22 10:00,22,27.4,27.4,27.4,27.4,71
20160801|2016-02-22 10:30,22,27.4,27.4,27.4,27.4,29
20160801|2016-02-23 05:00,23,27.3,27.3,27.3,27.3,3
20160801|2016-02-23 05:30,23,27.45,27.45,27.3,27.35,37
20160801|2016-02-23 07:00,23,27.4,27.6,27.3,27.45,105
20160801|2016-02-23 08:00,23,27.5,27.5,27.35,27.35,120
20160801|2016-02-23 09:00,23,27.45,27.45,27.45,27.45,8
20160801|2016-02-23 09:30,23,27.65,27.65,27.65,27.65,15
20160801|2016-02-23 10:00,23,27.75,27.75,27.75,27.75,5
20160801|2016-02-23 14:00,23,27.75,27.75,27.75,27.75,20
20160801|2016-02-24 02:30,24,28,28,28,28,18
20160801|2016-02-24 03:30,24,28.2,28.2,28.15,28.15,17
20160801|2016-02-24 04:00,24,28.15,28.2,28.15,28.2,24
20160801|2016-02-24 04:30,24,28.2,28.2,28.2,28.2,4
20160801|2016-02-24 05:30,24,28.25,28.35,28.25,28.35,44
20160801|2016-02-24 06:00,24,28.35,28.35,28.35,28.35,1
20160801|2016-02-24 07:30,24,28.4,28.4,28.4,28.4,15
20160801|2016-02-24 08:30,24,28.45,28.6,28.45,28.6,84
20160801|2016-02-24 09:00,24,28.55,28.55,28.5,28.5,27
20160801|2016-02-24 10:00,24,28.45,28.55,28.4,28.5,217
20160801|2016-02-24 10:30,24,28.5,28.5,28.4,28.4,6
20160801|2016-02-24 11:00,24,28.4,28.4,28.35,28.35,10
20160801|2016-02-24 12:00,24,28.35,28.35,28.35,28.35,10
20160801|2016-02-24 13:00,24,28.25,28.25,28.1,28.1,15
20160801|2016-02-24 14:00,24,28,28,28,28,10
20160801|2016-02-24 14:30,24,28,28,28,28,2
20160801|2016-02-25 03:00,25,28.15,28.15,28.15,28.15,7
20160801|2016-02-25 04:30,25,28.1,28.1,28.1,28.1,7
20160801|2016-02-25 05:30,25,28.1,28.1,28.1,28.1,1
20160801|2016-02-25 08:00,25,28.1,28.1,28.05,28.05,13
20160801|2016-02-25 09:00,25,28.15,28.25,28.15,28.2,27
20160801|2016-02-25 09:30,25,28.25,28.25,28.2,28.2,27
20160801|2016-02-25 10:00,25,28.25,28.25,28.25,28.25,9
20160801|2016-02-25 11:00,25,28.25,28.25,28.25,28.25,1
20160801|2016-02-25 14:00,25,28,28,28,28,5
20160801|2016-02-26 02:30,26,27.65,27.65,27.65,27.65,6
20160801|2016-02-26 03:30,26,27.7,27.7,27.7,27.7,12
20160801|2016-02-26 04:00,26,27.7,27.7,27.7,27.7,20
20160801|2016-02-26 07:00,26,28.1,28.1,28.1,28.1,9
20160801|2016-02-26 07:30,26,27.65,27.65,27.65,27.65,1
20160801|2016-02-26 08:00,26,27.7,27.75,27.7,27.75,18
20160801|2016-02-26 08:30,26,27.7,27.9,27.7,27.9,100
20160801|2016-02-26 09:00,26,27.8,27.85,27.8,27.85,37
20160801|2016-02-26 09:30,26,27.75,27.8,27.7,27.75,129
20160801|2016-02-26 10:00,26,27.7,27.8,27.7,27.8,70
20160801|2016-02-26 12:00,26,27.9,27.9,27.85,27.85,2
20160801|2016-02-29 03:00,29,28.2,28.2,28.2,28.2,1
20160801|2016-02-29 03:30,29,28.3,28.3,28.3,28.3,10
20160801|2016-02-29 04:30,29,28.2,28.2,28.2,28.2,7
20160801|2016-02-29 05:00,29,28.2,28.2,28.2,28.2,9
20160801|2016-02-29 08:00,29,27.95,27.95,27.95,27.95,45
20160801|2016-02-29 08:30,29,27.95,28.1,27.95,28.1,123
20160801|2016-02-29 09:30,29,28.05,28.05,28.05,28.05,1
20160801|2016-02-29 10:00,29,27.8,27.8,27.8,27.8,15
20160801|2016-02-29 11:30,29,27.8,27.85,27.8,27.85,12
20160801|2016-02-29 13:30,29,27.95,28,27.95,28,15
20160801|2016-02-29 14:00,29,28,28,28,28,9
20160801|2016-03-01 02:30,1,27.45,27.6,27.45,27.6,5
20160801|2016-03-01 03:00,1,27.55,27.6,27.55,27.6,7
20160801|2016-03-01 03:30,1,27.5,27.5,27.5,27.5,2
20160801|2016-03-01 04:00,1,27.45,27.45,27.45,27.45,1
20160801|2016-03-01 08:00,1,27.55,27.55,27.55,27.55,2
20160801|2016-03-01 09:00,1,27.45,27.5,27.45,27.45,9
20160801|2016-03-01 09:30,1,27.4,27.4,27.4,27.4,8
20160801|2016-03-01 10:00,1,27.4,27.4,27.1,27.15,119
20160801|2016-03-01 13:30,1,27,27,27,27,1
20160801|2016-03-02 02:30,2,27.05,27.05,27.05,27.05,20
20160801|2016-03-02 03:00,2,26.9,26.95,26.9,26.95,281
20160801|2016-03-02 04:30,2,26.85,26.85,26.85,26.85,4
20160801|2016-03-02 05:00,2,26.85,26.85,26.8,26.8,6
20160801|2016-03-02 06:00,2,26.85,26.9,26.85,26.9,34
20160801|2016-03-02 06:30,2,26.85,26.85,26.85,26.85,6
20160801|2016-03-02 07:00,2,26.85,26.85,26.85,26.85,2
20160801|2016-03-02 07:30,2,26.9,26.9,26.85,26.85,4
20160801|2016-03-02 08:30,2,26.85,26.85,26.85,26.85,4
20160801|2016-03-02 09:00,2,26.85,26.85,26.85,26.85,1
20160801|2016-03-02 09:30,2,26.9,26.9,26.9,26.9,2
20160801|2016-03-02 10:00,2,26.75,26.85,26.75,26.8,6
20160801|2016-03-02 10:30,2,26.9,26.9,26.9,26.9,2
20160801|2016-03-03 02:00,3,27.4,27.4,27.4,27.4,4
20160801|2016-03-03 02:30,3,26.85,26.85,26.7,26.75,8
20160801|2016-03-03 03:00,3,26.7,26.7,26.7,26.7,17
20160801|2016-03-03 03:30,3,26.65,26.65,26.65,26.65,1
20160801|2016-03-03 04:30,3,26.55,26.6,26.55,26.6,30
20160801|2016-03-03 05:00,3,26.55,26.55,26.55,26.55,30
20160801|2016-03-03 06:00,3,26.6,26.6,26.6,26.6,150
20160801|2016-03-03 09:30,3,26.55,26.55,26.55,26.55,36
20160801|2016-03-03 12:30,3,26.55,26.55,26.5,26.5,18
20160801|2016-03-04 02:00,4,26.45,26.5,26.45,26.5,7
20160801|2016-03-04 02:30,4,26.3,26.4,26.3,26.4,51
20160801|2016-03-04 04:00,4,26.35,26.35,26.35,26.35,1
20160801|2016-03-04 04:30,4,26.3,26.3,26.3,26.3,1
20160801|2016-03-04 05:00,4,26.3,26.3,26.3,26.3,1
20160801|2016-03-04 09:00,4,26.55,26.55,26.55,26.55,3
20160801|2016-03-04 09:30,4,26.3,26.3,26.3,26.3,78
20160801|2016-03-04 10:30,4,26.25,26.25,26.2,26.2,9
20160801|2016-03-04 11:00,4,26.2,26.2,26.2,26.2,2
20160801|2016-03-04 14:00,4,26.5,26.5,26.5,26.5,4
20160801|2016-03-07 02:30,7,26.4,26.4,26.35,26.35,101
20160801|2016-03-07 03:30,7,26.45,26.45,26.45,26.45,13
20160801|2016-03-07 04:00,7,26.5,26.5,26.5,26.5,3
20160801|2016-03-07 06:00,7,26.7,26.7,26.6,26.6,42
20160801|2016-03-07 07:00,7,26.6,26.6,26.6,26.6,3
20160801|2016-03-07 07:30,7,26.65,26.65,26.65,26.65,9
20160801|2016-03-07 08:00,7,26.75,26.75,26.75,26.75,30
20160801|2016-03-07 08:30,7,26.75,26.75,26.6,26.6,19
20160801|2016-03-07 09:30,7,26.6,26.6,26.6,26.6,77
20160801|2016-03-07 10:00,7,26.6,26.6,26.5,26.5,22
20160801|2016-03-07 11:30,7,26.5,26.5,26.5,26.5,1
20160801|2016-03-07 12:00,7,26.45,26.45,26.45,26.45,2
20160801|2016-03-07 13:30,7,26.6,26.6,26.6,26.6,4
20160801|2016-03-07 14:00,7,26.7,26.7,26.6,26.6,22
20160801|2016-03-08 03:00,8,26.85,26.85,26.85,26.85,28
20160801|2016-03-08 05:30,8,26.95,26.95,26.85,26.85,15
20160801|2016-03-08 06:00,8,26.8,26.8,26.8,26.8,7
20160801|2016-03-08 06:30,8,26.75,26.75,26.75,26.75,2
20160801|2016-03-08 09:30,8,26.9,26.9,26.85,26.85,25
20160801|2016-03-08 10:00,8,26.75,26.85,26.75,26.85,28
20160801|2016-03-08 10:30,8,26.85,26.85,26.85,26.85,11
20160801|2016-03-08 11:30,8,26.85,26.85,26.85,26.85,1
20160801|2016-03-08 14:00,8,26.95,26.95,26.95,26.95,38
20160801|2016-03-08 14:30,8,26.95,26.95,26.95,26.95,12
20160801|2016-03-09 02:00,9,26.95,26.95,26.95,26.95,4
20160801|2016-03-09 03:30,9,26.75,26.75,26.75,26.75,40
20160801|2016-03-09 07:00,9,26.6,26.6,26.6,26.6,4
20160801|2016-03-09 08:30,9,26.8,26.8,26.8,26.8,2
20160801|2016-03-09 09:30,9,27,27,27,27,2
20160801|2016-03-09 10:00,9,27,27,26.95,27,115
20160801|2016-03-09 10:30,9,26.9,26.9,26.9,26.9,2
20160801|2016-03-10 02:30,10,26.7,26.7,26.7,26.7,1
20160801|2016-03-10 03:30,10,26.95,26.95,26.95,26.95,2
20160801|2016-03-10 04:30,10,26.9,26.9,26.9,26.9,4
20160801|2016-03-10 05:30,10,26.8,26.8,26.75,26.75,127
20160801|2016-03-10 06:00,10,26.75,26.75,26.65,26.65,25
20160801|2016-03-10 06:30,10,26.55,26.55,26.1,26.1,107
20160801|2016-03-10 07:00,10,26.1,26.15,26.1,26.15,10
20160801|2016-03-10 07:30,10,26.2,26.55,26.2,26.55,59
20160801|2016-03-10 08:00,10,26.55,26.75,26.5,26.65,80
20160801|2016-03-10 09:00,10,26.6,26.65,26.6,26.65,2
20160801|2016-03-10 09:30,10,26.8,27,26.8,27,76
20160801|2016-03-10 10:00,10,27,27.2,26.95,27.2,207
20160801|2016-03-10 10:30,10,27.35,27.35,27.35,27.35,46
20160801|2016-03-10 11:00,10,27.25,27.25,27.25,27.25,6
20160801|2016-03-10 11:30,10,27.45,27.5,27.45,27.5,6
20160801|2016-03-10 12:30,10,27.5,27.6,27.5,27.55,9
20160801|2016-03-10 14:00,10,27.25,27.25,27.25,27.25,6
20160801|2016-03-10 14:30,10,27.25,27.25,27.25,27.25,5
20160801|2016-03-11 02:30,11,26.8,26.8,26.75,26.75,73
20160801|2016-03-11 03:00,11,26.75,26.75,26.75,26.75,18
20160801|2016-03-11 03:30,11,26.75,26.75,26.75,26.75,2
20160801|2016-03-11 04:30,11,26.65,26.65,26.6,26.65,12
20160801|2016-03-11 05:00,11,26.65,26.65,26.65,26.65,1
20160801|2016-03-11 05:30,11,26.65,26.65,26.65,26.65,3
20160801|2016-03-11 07:00,11,26.65,26.65,26.65,26.65,4
20160801|2016-03-11 08:00,11,26.55,26.55,26.5,26.5,14
20160801|2016-03-11 08:30,11,26.45,26.45,26.45,26.45,1
20160801|2016-03-11 09:00,11,26.6,26.95,26.6,26.9,453
20160801|2016-03-11 09:30,11,26.9,26.95,26.85,26.85,158
20160801|2016-03-11 12:00,11,26.7,26.7,26.7,26.7,2
20160801|2016-03-11 14:00,11,26.6,26.6,26.6,26.6,1
20160801|2016-03-11 14:30,11,26.5,26.5,26.5,26.5,4
20160801|2016-03-14 04:00,14,26.4,26.4,26.4,26.4,4
20160801|2016-03-14 04:30,14,26.35,26.35,26.35,26.35,24
20160801|2016-03-14 05:00,14,26.35,26.4,26.35,26.4,6
20160801|2016-03-14 05:30,14,26.35,26.35,26.35,26.35,11
20160801|2016-03-14 06:30,14,26.35,26.35,26.35,26.35,2
20160801|2016-03-14 07:00,14,26.35,26.35,26.35,26.35,45
20160801|2016-03-14 08:00,14,26.4,26.4,26.4,26.4,20
20160801|2016-03-14 08:30,14,26.35,26.35,26.35,26.35,3
20160801|2016-03-14 09:00,14,26.4,26.45,26.4,26.45,38
20160801|2016-03-14 09:30,14,26.35,26.35,26.3,26.3,60
20160801|2016-03-14 10:00,14,26.3,26.35,26.25,26.25,55
20160801|2016-03-14 10:30,14,26.3,26.3,26.25,26.25,15
20160801|2016-03-14 11:00,14,26.2,26.25,26.2,26.25,89
20160801|2016-03-14 11:30,14,26.15,26.2,26.15,26.2,21
20160801|2016-03-15 03:30,15,26.3,26.3,26.3,26.3,6
20160801|2016-03-15 05:00,15,26.2,26.25,26.2,26.25,52
20160801|2016-03-15 05:30,15,26.25,26.25,26.25,26.25,33
20160801|2016-03-15 06:00,15,26.3,26.35,26.3,26.3,124
20160801|2016-03-15 06:30,15,26.3,26.3,26.3,26.3,52
20160801|2016-03-15 08:30,15,26.3,26.35,26.3,26.3,29
20160801|2016-03-15 09:00,15,26.3,26.3,26.3,26.3,6
20160801|2016-03-15 09:30,15,26.3,26.3,26.3,26.3,6
20160801|2016-03-15 10:00,15,26.3,26.3,26.3,26.3,12
20160801|2016-03-15 10:30,15,26.3,26.3,26.3,26.3,2
20160801|2016-03-15 12:30,15,26.2,26.2,26.2,26.2,2
20160801|2016-03-15 14:00,15,26.3,26.3,26.3,26.3,3
20160801|2016-03-16 04:00,16,26.25,26.25,26.2,26.2,9
20160801|2016-03-16 06:30,16,26.45,26.45,26.45,26.45,5
20160801|2016-03-16 07:00,16,26.45,26.45,26.45,26.45,4
20160801|2016-03-16 07:30,16,26.4,26.4,26.4,26.4,4
20160801|2016-03-16 08:30,16,26.5,26.55,26.45,26.45,42
20160801|2016-03-16 09:30,16,26.35,26.35,26.3,26.3,29
20160801|2016-03-16 10:00,16,26.3,26.3,26.25,26.25,58
20160801|2016-03-16 13:00,16,26.25,26.25,26.25,26.25,17
20160801|2016-03-16 13:30,16,26.2,26.2,26.2,26.2,17
20160801|2016-03-16 14:00,16,26.2,26.2,26.15,26.15,41
20160801|2016-03-17 03:30,17,26.05,26.05,26,26,70
20160801|2016-03-17 04:00,17,26.1,26.1,26.1,26.1,2
20160801|2016-03-17 04:30,17,26.1,26.3,26.1,26.3,19
20160801|2016-03-17 05:00,17,26.4,26.4,26.35,26.35,24
20160801|2016-03-17 05:30,17,26.4,26.5,26.4,26.5,98
20160801|2016-03-17 06:30,17,26.45,26.55,26.4,26.4,119
20160801|2016-03-17 07:00,17,26.45,26.5,26.45,26.5,50
20160801|2016-03-17 07:30,17,26.55,26.55,26.55,26.55,79
20160801|2016-03-17 08:00,17,26.35,26.45,26.35,26.45,2
20160801|2016-03-17 08:30,17,26.35,26.35,26.35,26.35,6
20160801|2016-03-17 09:30,17,26.2,26.2,26.1,26.1,131
20160801|2016-03-17 10:00,17,26.05,26.05,26,26,95
20160801|2016-03-17 10:30,17,26,26.05,26,26.05,230
20160801|2016-03-17 11:00,17,26.05,26.1,26,26.1,123
20160801|2016-03-17 11:30,17,26.05,26.05,25.95,25.95,77
20160801|2016-03-17 12:30,17,26.05,26.05,26.05,26.05,3
20160801|2016-03-18 04:00,18,25.85,25.85,25.85,25.85,15
20160801|2016-03-18 06:30,18,25.8,25.8,25.8,25.8,9
20160801|2016-03-18 07:00,18,25.8,25.8,25.8,25.8,4
20160801|2016-03-18 07:30,18,25.7,25.7,25.6,25.6,54
20160801|2016-03-18 08:30,18,25.55,25.6,25.55,25.6,66
20160801|2016-03-18 09:00,18,25.5,25.5,25.5,25.5,12
20160801|2016-03-18 10:30,18,25.6,25.6,25.6,25.6,60
20160801|2016-03-18 11:30,18,25.55,25.55,25.55,25.55,8
20160801|2016-03-21 03:30,21,25.6,25.6,25.5,25.5,51
20160801|2016-03-21 04:00,21,25.4,25.4,25.4,25.4,2
20160801|2016-03-21 04:30,21,25.35,25.4,25.3,25.4,29
20160801|2016-03-21 07:30,21,25.6,25.6,25.55,25.55,20
20160801|2016-03-21 09:00,21,25.6,25.6,25.6,25.6,3
20160801|2016-03-21 10:00,21,25.6,25.6,25.6,25.6,1
20160801|2016-03-21 10:30,21,25.55,25.55,25.55,25.55,6
20160801|2016-03-21 11:00,21,25.65,25.65,25.6,25.6,54
20160801|2016-03-21 11:30,21,25.65,25.65,25.6,25.6,76
20160801|2016-03-22 03:00,22,25.75,25.9,25.75,25.8,20
20160801|2016-03-22 03:30,22,25.95,25.95,25.8,25.85,13
20160801|2016-03-22 04:30,22,25.8,25.8,25.75,25.75,128
20160801|2016-03-22 05:00,22,25.75,25.75,25.75,25.75,50
20160801|2016-03-22 06:00,22,25.8,25.8,25.8,25.8,76
20160801|2016-03-22 08:00,22,25.9,25.9,25.9,25.9,50
20160801|2016-03-22 08:30,22,25.9,25.9,25.9,25.9,2
20160801|2016-03-22 10:00,22,25.75,25.75,25.75,25.75,108
20160801|2016-03-22 10:30,22,25.75,25.75,25.75,25.75,7
20160801|2016-03-22 11:00,22,25.75,25.75,25.75,25.75,22
20160801|2016-03-22 11:30,22,25.75,25.75,25.7,25.7,56
20160801|2016-03-22 12:00,22,25.7,25.7,25.65,25.65,109
20160801|2016-03-22 12:30,22,25.65,25.65,25.65,25.65,62
20160801|2016-03-23 04:00,23,25.4,25.4,25.4,25.4,1
20160801|2016-03-23 04:30,23,25.45,25.45,25.45,25.45,6
20160801|2016-03-23 08:30,23,25.7,25.85,25.7,25.8,20
20160801|2016-03-23 09:00,23,25.85,25.85,25.75,25.75,9
20160801|2016-03-23 09:30,23,25.7,25.75,25.7,25.75,48
20160801|2016-03-23 10:00,23,25.85,25.85,25.8,25.8,18
20160801|2016-03-23 10:30,23,25.8,25.9,25.8,25.8,130
20160801|2016-03-24 03:30,24,26.1,26.1,26.05,26.05,190
20160801|2016-03-24 04:00,24,26.05,26.1,26.05,26.1,41
20160801|2016-03-24 04:30,24,26.1,26.1,26.1,26.1,10
20160801|2016-03-24 05:00,24,26.1,26.1,26.1,26.1,10
20160801|2016-03-24 05:30,24,26.1,26.1,26.05,26.05,9
20160801|2016-03-24 06:00,24,26.05,26.15,26.05,26.15,212
20160801|2016-03-24 06:30,24,26.15,26.15,26.1,26.1,38
20160801|2016-03-24 07:00,24,26.05,26.05,26.05,26.05,6
20160801|2016-03-24 08:00,24,26.2,26.2,26.2,26.2,112
20160801|2016-03-24 08:30,24,26.25,26.25,26.15,26.15,54
20160801|2016-03-24 09:00,24,26.1,26.1,26.1,26.1,5
20160801|2016-03-24 09:30,24,26.15,26.15,26.15,26.15,23
20160801|2016-03-24 10:00,24,26.1,26.15,26.1,26.15,54
20160801|2016-03-24 11:00,24,26.15,26.15,26.1,26.1,43
20160801|2016-03-24 11:30,24,26.15,26.15,26.15,26.15,9
20160801|2016-03-24 12:30,24,26.1,26.1,26.1,26.1,10
20160801|2016-03-24 13:30,24,26.05,26.05,26.05,26.05,4
20160801|2016-03-24 14:30,24,26,26,26,26,4
20160801|2016-03-29 02:00,29,25.95,25.95,25.95,25.95,9
20160801|2016-03-29 03:00,29,25.95,25.95,25.95,25.95,10
20160801|2016-03-29 04:30,29,26.05,26.05,26,26,9
20160801|2016-03-29 07:30,29,26,26,26,26,60
20160801|2016-03-29 08:00,29,26,26,26,26,5
20160801|2016-03-29 08:30,29,26,26,26,26,49
20160801|2016-03-29 09:30,29,25.9,25.9,25.9,25.9,2
20160801|2016-03-29 10:00,29,25.9,25.9,25.9,25.9,11
20160801|2016-03-29 10:30,29,25.9,25.9,25.8,25.8,33
20160801|2016-03-29 12:00,29,25.6,25.6,25.6,25.6,6
20160801|2016-03-29 12:30,29,25.6,25.6,25.6,25.6,44
20160801|2016-03-29 14:00,29,25.3,25.3,25.3,25.3,2
20160801|2016-03-29 14:30,29,25.3,25.3,25.3,25.3,4
20160801|2016-03-30 02:00,30,25.4,25.4,25.4,25.4,148
20160801|2016-03-30 02:30,30,25.35,25.4,25.35,25.4,21
20160801|2016-03-30 03:00,30,25.35,25.35,25.3,25.3,49
20160801|2016-03-30 04:00,30,25.4,25.4,25.4,25.4,13
20160801|2016-03-30 04:30,30,25.45,25.5,25.45,25.45,74
20160801|2016-03-30 05:00,30,25.45,25.45,25.45,25.45,100
20160801|2016-03-30 07:00,30,25.35,25.35,25.35,25.35,2
20160801|2016-03-30 07:30,30,25.4,25.4,25.4,25.4,8
20160801|2016-03-30 08:00,30,25.35,25.4,25.35,25.4,14
20160801|2016-03-30 08:30,30,25.4,25.4,25.3,25.3,19
20160801|2016-03-30 09:00,30,25.35,25.4,25.35,25.4,54
20160801|2016-03-30 09:30,30,25.4,25.4,25.4,25.4,70
20160801|2016-03-30 10:00,30,25.4,25.4,25.4,25.4,6
20160801|2016-03-30 10:30,30,25.45,25.45,25.45,25.45,59
20160801|2016-03-30 11:30,30,25.5,25.5,25.45,25.45,15
20160801|2016-03-30 12:00,30,25.5,25.5,25.5,25.5,40
20160801|2016-03-30 14:30,30,25.25,25.25,25.25,25.25,2
20160801|2016-03-31 02:00,31,25.45,25.5,25.45,25.5,10
20160801|2016-03-31 02:30,31,25.55,25.65,25.55,25.6,330
20160801|2016-03-31 03:00,31,25.65,25.65,25.6,25.6,41
20160801|2016-03-31 03:30,31,25.6,25.6,25.6,25.6,8
20160801|2016-03-31 04:00,31,25.6,25.6,25.6,25.6,12
20160801|2016-03-31 04:30,31,25.6,25.6,25.6,25.6,55
20160801|2016-03-31 05:00,31,25.6,25.6,25.6,25.6,56
20160801|2016-03-31 05:30,31,25.6,25.6,25.6,25.6,4
20160801|2016-03-31 06:00,31,25.6,25.6,25.55,25.55,5
20160801|2016-03-31 07:00,31,25.6,25.6,25.6,25.6,21
20160801|2016-03-31 07:30,31,25.6,25.6,25.6,25.6,20
20160801|2016-03-31 08:30,31,25.55,25.55,25.55,25.55,2
20160801|2016-03-31 09:00,31,25.5,25.5,25.5,25.5,8
20160801|2016-03-31 09:30,31,25.55,25.6,25.45,25.55,178
20160801|2016-03-31 10:00,31,25.5,25.6,25.5,25.6,497
20160801|2016-03-31 10:30,31,25.5,25.5,25.5,25.5,1
20160801|2016-03-31 11:00,31,25.45,25.45,25.45,25.45,1
20160801|2016-03-31 13:30,31,25.55,25.55,25.55,25.55,10
20160801|2016-04-01 02:00,1,26.15,26.15,26.15,26.15,11
20160801|2016-04-01 02:30,1,26.1,26.1,26.05,26.1,60
20160801|2016-04-01 03:00,1,26.1,26.1,25.95,26,124
20160801|2016-04-01 03:30,1,26,26,25.9,25.9,68
20160801|2016-04-01 04:00,1,25.95,25.95,25.95,25.95,11
20160801|2016-04-01 05:00,1,26,26,26,26,3
20160801|2016-04-01 05:30,1,26,26,26,26,9
20160801|2016-04-01 07:00,1,26.1,26.1,26.1,26.1,200
20160801|2016-04-01 07:30,1,26.05,26.2,26.05,26.2,9
20160801|2016-04-01 08:00,1,26.1,26.2,26.05,26.05,26
20160801|2016-04-01 08:30,1,26.05,26.1,25.85,25.85,25
20160801|2016-04-01 09:00,1,25.65,25.85,25.65,25.8,99
20160801|2016-04-01 09:30,1,25.8,25.8,25.8,25.8,223
20160801|2016-04-01 10:00,1,25.8,25.8,25.7,25.75,173
20160801|2016-04-01 10:30,1,25.75,25.8,25.75,25.8,20
20160801|2016-04-01 11:30,1,25.75,25.75,25.75,25.75,1
20160801|2016-04-01 12:00,1,25.75,25.75,25.75,25.75,55
20160801|2016-04-01 13:00,1,25.6,25.6,25.6,25.6,1
20160801|2016-04-01 14:30,1,25.5,25.5,25.5,25.5,2
20160801|2016-04-04 02:00,4,25.6,25.8,25.6,25.8,18
20160801|2016-04-04 02:30,4,25.65,25.7,25.6,25.6,24
20160801|2016-04-04 03:00,4,25.5,25.5,25.5,25.5,2
20160801|2016-04-04 05:00,4,25.3,25.3,25.3,25.3,47
20160801|2016-04-04 06:30,4,25.3,25.3,25.3,25.3,5
20160801|2016-04-04 07:00,4,25.45,25.45,25.45,25.45,1
20160801|2016-04-04 09:00,4,25.4,25.4,25.4,25.4,2
20160801|2016-04-04 10:00,4,25.45,25.45,25.45,25.45,12
20160801|2016-04-04 10:30,4,25.4,25.45,25.4,25.4,60
20160801|2016-04-04 11:00,4,25.45,25.45,25.45,25.45,40
20160801|2016-04-04 11:30,4,25.4,25.4,25.4,25.4,100
20160801|2016-04-04 13:00,4,25.5,25.5,25.5,25.5,27
20160801|2016-04-04 13:30,4,25.5,25.5,25.5,25.5,3
20160801|2016-04-04 14:30,4,25.5,25.55,25.5,25.55,28
20160801|2016-04-05 02:00,5,25.65,25.75,25.65,25.75,105
20160801|2016-04-05 03:00,5,25.85,25.85,25.85,25.85,4
20160801|2016-04-05 03:30,5,25.9,26,25.9,26,158
20160801|2016-04-05 04:00,5,26,26,26,26,2
20160801|2016-04-05 04:30,5,26,26,26,26,25
20160801|2016-04-05 05:30,5,26,26,26,26,75
20160801|2016-04-05 08:30,5,26,26.1,26,26,78
20160801|2016-04-05 09:00,5,25.95,26,25.95,26,60
20160801|2016-04-05 09:30,5,26,26,26,26,2
20160801|2016-04-05 10:00,5,26.15,26.15,26,26.05,33
20160801|2016-04-05 10:30,5,26.1,26.1,26,26.05,92
20160801|2016-04-05 11:00,5,26,26,26,26,2
20160801|2016-04-05 11:30,5,26.05,26.05,26,26.05,22
20160801|2016-04-05 12:00,5,26,26,26,26,4
20160801|2016-04-05 12:30,5,26.05,26.05,26.05,26.05,12
20160801|2016-04-05 14:00,5,25.9,25.9,25.9,25.9,5
20160801|2016-04-06 02:00,6,25.95,25.95,25.95,25.95,8
20160801|2016-04-06 02:30,6,25.9,25.9,25.9,25.9,90
20160801|2016-04-06 03:00,6,25.95,25.95,25.95,25.95,50
20160801|2016-04-06 03:30,6,25.95,25.95,25.95,25.95,60
20160801|2016-04-06 04:00,6,25.95,25.95,25.95,25.95,40
20160801|2016-04-06 06:30,6,25.9,25.9,25.9,25.9,1
20160801|2016-04-06 07:00,6,25.85,25.85,25.85,25.85,1
20160801|2016-04-06 08:00,6,25.85,25.9,25.85,25.9,38
20160801|2016-04-06 08:30,6,25.95,25.95,25.85,25.9,71
20160801|2016-04-06 09:00,6,25.9,25.95,25.9,25.95,23
20160801|2016-04-06 09:30,6,25.95,25.95,25.95,25.95,6
20160801|2016-04-06 10:00,6,25.75,25.75,25.75,25.75,219
20160801|2016-04-06 10:30,6,25.75,25.8,25.75,25.8,10
20160801|2016-04-06 13:00,6,25.8,25.8,25.8,25.8,10
20160801|2016-04-06 14:00,6,25.65,25.65,25.65,25.65,1
20160801|2016-04-06 14:30,6,25.65,25.65,25.65,25.65,9
20160801|2016-04-07 02:00,7,25.6,25.6,25.6,25.6,2
20160801|2016-04-07 04:30,7,25.8,25.8,25.8,25.8,30
20160801|2016-04-07 05:00,7,25.75,25.75,25.75,25.75,70
20160801|2016-04-07 08:00,7,25.85,25.85,25.85,25.85,131
20160801|2016-04-07 08:30,7,25.85,25.85,25.85,25.85,153
20160801|2016-04-07 09:00,7,25.8,25.8,25.8,25.8,34
20160801|2016-04-07 09:30,7,25.95,25.95,25.95,25.95,202
20160801|2016-04-07 10:00,7,26,26.05,26,26.05,151
20160801|2016-04-07 10:30,7,26.05,26.05,26.05,26.05,69
20160801|2016-04-07 12:30,7,26.05,26.05,26.05,26.05,10
20160801|2016-04-07 13:30,7,26.2,26.2,26.2,26.2,10
20160801|2016-04-07 14:00,7,26.4,26.4,26.4,26.4,10
20160801|2016-04-08 03:00,8,25.9,25.95,25.9,25.95,74
20160801|2016-04-08 03:30,8,25.95,25.95,25.95,25.95,4
20160801|2016-04-08 08:00,8,25.85,25.85,25.85,25.85,5
20160801|2016-04-08 08:30,8,25.85,25.85,25.85,25.85,32
20160801|2016-04-08 09:30,8,25.8,25.9,25.8,25.9,161
20160801|2016-04-08 10:00,8,25.9,25.95,25.9,25.9,47
20160801|2016-04-08 10:30,8,26,26.1,26,26.1,72
20160801|2016-04-08 13:00,8,25.9,25.9,25.9,25.9,1
20160801|2016-04-08 14:00,8,26.1,26.1,26.1,26.1,1
20160801|2016-04-08 14:30,8,26.15,26.15,26.15,26.15,9
20160801|2016-04-11 02:00,11,26.25,26.25,26.15,26.15,3
20160801|2016-04-11 02:30,11,26.15,26.15,26.15,26.15,90
20160801|2016-04-11 03:30,11,25.8,25.8,25.8,25.8,5
20160801|2016-04-11 04:00,11,25.85,25.85,25.7,25.7,13
20160801|2016-04-11 06:00,11,25.8,25.8,25.8,25.8,1
20160801|2016-04-11 07:00,11,25.85,25.85,25.85,25.85,1
20160801|2016-04-11 07:30,11,25.85,25.9,25.8,25.8,148
20160801|2016-04-11 08:00,11,25.8,25.9,25.8,25.9,323
20160801|2016-04-11 08:30,11,25.9,25.95,25.85,25.9,108
20160801|2016-04-11 09:00,11,25.85,25.9,25.85,25.9,302
20160801|2016-04-11 09:30,11,25.9,26,25.9,26,21
20160801|2016-04-11 10:30,11,26,26,26,26,143
20160801|2016-04-11 11:30,11,25.95,25.95,25.95,25.95,3
20160801|2016-04-11 12:30,11,25.95,25.95,25.95,25.95,3
20160801|2016-04-12 02:30,12,26.25,26.25,26.25,26.25,4
20160801|2016-04-12 03:00,12,26.25,26.25,26.25,26.25,3
20160801|2016-04-12 03:30,12,26.1,26.1,26.1,26.1,1
20160801|2016-04-12 04:30,12,26.15,26.15,26.05,26.05,100
20160801|2016-04-12 05:00,12,26.1,26.1,26.1,26.1,157
20160801|2016-04-12 05:30,12,26.1,26.1,26.1,26.1,25
20160801|2016-04-12 06:00,12,26.1,26.15,26.1,26.15,54
20160801|2016-04-12 07:00,12,26.05,26.25,26.05,26.25,124
20160801|2016-04-12 07:30,12,26.2,26.2,26.2,26.2,30
20160801|2016-04-12 08:00,12,26.2,26.25,26.2,26.2,24
20160801|2016-04-12 08:30,12,26.15,26.15,26.1,26.1,13
20160801|2016-04-12 09:00,12,26.2,26.35,26.2,26.35,68
20160801|2016-04-12 09:30,12,26.2,26.2,26.1,26.1,155
20160801|2016-04-12 10:00,12,26,26.15,26,26.15,40
20160801|2016-04-12 10:30,12,26.15,26.15,26.05,26.1,40
20160801|2016-04-12 11:00,12,26.15,26.15,26.15,26.15,274
20160801|2016-04-12 11:30,12,26.05,26.05,26.05,26.05,13
20160801|2016-04-12 12:00,12,26.1,26.1,26.1,26.1,56
20160801|2016-04-13 02:00,13,25.65,25.85,25.65,25.85,13
20160801|2016-04-13 03:00,13,25.7,25.75,25.65,25.65,135
20160801|2016-04-13 03:30,13,25.75,25.75,25.75,25.75,4
20160801|2016-04-13 04:00,13,25.65,25.65,25.65,25.65,154
20160801|2016-04-13 04:30,13,25.7,25.7,25.65,25.65,104
20160801|2016-04-13 05:30,13,25.7,25.7,25.7,25.7,9
20160801|2016-04-13 06:00,13,25.65,25.65,25.65,25.65,280
20160801|2016-04-13 06:30,13,25.65,25.65,25.65,25.65,43
20160801|2016-04-13 07:00,13,25.65,25.7,25.65,25.7,84
20160801|2016-04-13 08:00,13,25.7,25.75,25.7,25.7,270
20160801|2016-04-13 08:30,13,25.65,25.65,25.65,25.65,34
20160801|2016-04-13 09:00,13,25.75,25.75,25.7,25.7,68
20160801|2016-04-13 09:30,13,25.7,25.7,25.7,25.7,25
20160801|2016-04-13 10:00,13,25.75,25.75,25.7,25.7,96
20160801|2016-04-13 10:30,13,25.7,25.7,25.65,25.65,136
20160801|2016-04-13 12:00,13,25.7,25.7,25.7,25.7,9
20160801|2016-04-13 14:00,13,25.55,25.55,25.55,25.55,1
20160801|2016-04-14 04:00,14,25.6,25.6,25.6,25.6,41
20160801|2016-04-14 04:30,14,25.55,25.65,25.5,25.5,59
20160801|2016-04-14 05:00,14,25.5,25.5,25.5,25.5,100
20160801|2016-04-14 06:30,14,25.6,25.6,25.6,25.6,100
20160801|2016-04-14 07:00,14,25.6,25.6,25.6,25.6,836
20160801|2016-04-14 07:30,14,25.55,25.55,25.55,25.55,30
20160801|2016-04-14 08:00,14,25.55,25.6,25.55,25.6,52
20160801|2016-04-14 08:30,14,25.6,25.6,25.6,25.6,16
20160801|2016-04-14 09:00,14,25.6,25.6,25.6,25.6,53
20160801|2016-04-14 09:30,14,25.65,25.65,25.6,25.6,9
20160801|2016-04-14 10:00,14,25.6,25.6,25.6,25.6,3
20160801|2016-04-14 10:30,14,25.6,25.6,25.6,25.6,405
20160801|2016-04-14 11:00,14,25.65,25.65,25.65,25.65,21
20160801|2016-04-14 13:00,14,25.75,25.75,25.75,25.75,9
20160801|2016-04-14 14:00,14,25.75,25.75,25.75,25.75,5
20160801|2016-04-15 02:00,15,25.8,25.8,25.65,25.65,10
20160801|2016-04-15 02:30,15,25.65,25.65,25.65,25.65,5
20160801|2016-04-15 03:30,15,25.65,25.65,25.65,25.65,10
20160801|2016-04-15 05:30,15,25.65,25.65,25.65,25.65,60
20160801|2016-04-15 06:00,15,25.7,25.7,25.7,25.7,6
20160801|2016-04-15 07:00,15,25.75,25.75,25.7,25.7,34
20160801|2016-04-15 07:30,15,25.7,25.7,25.7,25.7,25
20160801|2016-04-15 08:00,15,25.7,25.7,25.6,25.6,340
20160801|2016-04-15 08:30,15,25.6,25.6,25.6,25.6,367
20160801|2016-04-15 09:00,15,25.6,25.7,25.6,25.65,127
20160801|2016-04-15 09:30,15,25.65,25.65,25.6,25.6,410
20160801|2016-04-15 10:00,15,25.65,25.7,25.55,25.6,291
20160801|2016-04-15 10:30,15,25.6,25.6,25.6,25.6,86
20160801|2016-04-15 12:00,15,25.7,25.7,25.7,25.7,6
20160801|2016-04-15 14:00,15,25.55,25.55,25.55,25.55,17
20160801|2016-04-15 14:30,15,25.55,25.55,25.55,25.55,2
20160801|2016-04-18 02:30,18,25.85,25.9,25.8,25.8,90
20160801|2016-04-18 03:00,18,25.75,25.75,25.7,25.7,144
20160801|2016-04-18 03:30,18,25.75,25.75,25.7,25.7,26
20160801|2016-04-18 04:30,18,25.7,25.7,25.7,25.7,74
20160801|2016-04-18 05:00,18,25.65,25.65,25.65,25.65,27
20160801|2016-04-18 06:30,18,25.65,25.7,25.65,25.7,26
20160801|2016-04-18 07:00,18,25.7,25.7,25.7,25.7,13
20160801|2016-04-18 07:30,18,25.7,25.7,25.55,25.55,612
20160801|2016-04-18 08:00,18,25.55,25.55,25.5,25.55,107
20160801|2016-04-18 08:30,18,25.5,25.5,25.4,25.4,107
20160801|2016-04-18 09:00,18,25.4,25.4,25.2,25.2,137
20160801|2016-04-18 09:30,18,25.2,25.2,25.15,25.15,139
20160801|2016-04-18 10:00,18,25.15,25.15,25,25,171
20160801|2016-04-18 10:30,18,25.05,25.2,25.05,25.1,162
20160801|2016-04-18 11:30,18,25.1,25.1,25.1,25.1,75
20160801|2016-04-18 12:00,18,25.1,25.1,25.1,25.1,3
20160801|2016-04-18 13:00,18,25,25,25,25,12
20160801|2016-04-18 13:30,18,24.9,24.9,24.8,24.8,12
20160801|2016-04-19 02:00,19,24.75,24.75,24.75,24.75,5
20160801|2016-04-19 02:30,19,24.7,24.7,24.7,24.7,16
20160801|2016-04-19 03:00,19,24.65,24.65,24.6,24.6,68
20160801|2016-04-19 03:30,19,24.6,24.6,24.6,24.6,1
20160801|2016-04-19 04:30,19,24.6,24.6,24.6,24.6,13
20160801|2016-04-19 05:00,19,24.55,24.6,24.55,24.6,123
20160801|2016-04-19 07:30,19,24.6,24.6,24.6,24.6,71
20160801|2016-04-19 08:00,19,24.6,24.6,24.6,24.6,29
20160801|2016-04-19 08:30,19,24.6,24.6,24.6,24.6,25
20160801|2016-04-19 09:00,19,24.5,24.5,24.5,24.5,1
20160801|2016-04-19 09:30,19,24.5,24.6,24.5,24.6,11
20160801|2016-04-19 10:00,19,24.5,24.6,24.5,24.5,68
20160801|2016-04-19 10:30,19,24.55,24.6,24.55,24.6,58
20160801|2016-04-19 11:00,19,24.65,24.65,24.65,24.65,33
20160801|2016-04-19 11:30,19,24.7,24.8,24.7,24.8,143
20160801|2016-04-19 12:30,19,24.8,24.8,24.8,24.8,12
20160801|2016-04-20 02:30,20,24.8,24.85,24.65,24.65,60
20160801|2016-04-20 03:00,20,24.6,24.6,24.6,24.6,11
20160801|2016-04-20 03:30,20,24.6,24.6,24.55,24.6,43
20160801|2016-04-20 04:00,20,24.6,24.6,24.6,24.6,100
20160801|2016-04-20 04:30,20,24.65,24.65,24.65,24.65,1
20160801|2016-04-20 05:00,20,24.7,24.7,24.7,24.7,13
20160801|2016-04-20 06:00,20,24.6,24.6,24.6,24.6,18
20160801|2016-04-20 07:00,20,24.55,24.55,24.55,24.55,20
20160801|2016-04-20 07:30,20,24.55,24.55,24.55,24.55,21
20160801|2016-04-20 08:00,20,24.5,24.5,24.5,24.5,84
20160801|2016-04-20 08:30,20,24.5,24.5,24.5,24.5,17
20160801|2016-04-20 09:00,20,24.5,24.55,24.5,24.5,12
20160801|2016-04-20 09:30,20,24.55,24.65,24.55,24.6,153
20160801|2016-04-20 10:00,20,24.6,24.6,24.5,24.6,2280
20160801|2016-04-20 10:30,20,24.6,24.6,24.55,24.55,57
20160801|2016-04-20 11:00,20,24.55,24.55,24.55,24.55,1
20160801|2016-04-20 12:30,20,24.55,24.55,24.55,24.55,11
20160801|2016-04-20 14:00,20,24.5,24.5,24.5,24.5,30
20160801|2016-04-20 14:30,20,24.6,24.7,24.6,24.65,43
20160801|2016-04-21 02:00,21,24.55,24.65,24.55,24.65,280
20160801|2016-04-21 02:30,21,24.55,24.55,24.5,24.5,670
20160801|2016-04-21 03:00,21,24.5,24.55,24.5,24.5,1096
20160801|2016-04-21 03:30,21,24.5,24.5,24.5,24.5,2
20160801|2016-04-21 04:00,21,24.55,24.55,24.55,24.55,645
20160801|2016-04-21 04:30,21,24.6,24.6,24.6,24.6,20
20160801|2016-04-21 05:00,21,24.65,24.7,24.65,24.7,35
20160801|2016-04-21 07:00,21,24.7,24.7,24.6,24.6,50
20160801|2016-04-21 07:30,21,24.6,24.6,24.6,24.6,60
20160801|2016-04-21 08:00,21,24.6,24.6,24.6,24.6,20
20160801|2016-04-21 08:30,21,24.65,24.75,24.65,24.75,143
20160801|2016-04-21 09:00,21,24.7,24.75,24.7,24.7,331
20160801|2016-04-21 09:30,21,24.65,24.65,24.55,24.6,413
20160801|2016-04-21 10:00,21,24.6,24.6,24.5,24.5,1535
20160801|2016-04-21 10:30,21,24.5,24.7,24.5,24.7,268
20160801|2016-04-21 11:00,21,24.75,24.8,24.75,24.8,3
20160801|2016-04-21 13:30,21,24.85,24.85,24.85,24.85,22
20160801|2016-04-21 14:00,21,24.75,24.75,24.75,24.75,10
20160801|2016-04-22 03:00,22,24.75,24.75,24.75,24.75,127
20160801|2016-04-22 03:30,22,24.75,24.8,24.75,24.8,41
20160801|2016-04-22 04:00,22,24.9,24.9,24.85,24.85,20
20160801|2016-04-22 05:30,22,24.8,24.8,24.8,24.8,9
20160801|2016-04-22 07:00,22,24.75,24.75,24.75,24.75,51
20160801|2016-04-22 07:30,22,24.75,24.75,24.75,24.75,2
20160801|2016-04-22 08:00,22,24.8,24.8,24.8,24.8,10
20160801|2016-04-22 08:30,22,24.8,24.8,24.7,24.7,97
20160801|2016-04-22 09:00,22,24.8,24.85,24.75,24.8,129
20160801|2016-04-22 09:30,22,24.75,24.9,24.75,24.85,182
20160801|2016-04-22 10:00,22,24.85,24.9,24.8,24.8,28
20160801|2016-04-22 12:00,22,24.9,24.9,24.9,24.9,8
20160801|2016-04-22 12:30,22,24.85,24.85,24.85,24.85,9
20160801|2016-04-22 13:00,22,24.85,24.9,24.8,24.8,34
20160801|2016-04-22 13:30,22,24.85,24.85,24.85,24.85,11
20160801|2016-04-22 14:30,22,24.85,24.9,24.85,24.9,44
20160801|2016-04-25 02:00,25,24.95,25,24.95,25,27
20160801|2016-04-25 02:30,25,25.1,25.1,25.1,25.1,30
20160801|2016-04-25 03:00,25,25.2,25.2,25.15,25.2,42
20160801|2016-04-25 03:30,25,25.15,25.15,25.1,25.1,285
20160801|2016-04-25 05:00,25,25,25,25,25,10
20160801|2016-04-25 06:00,25,25,25,25,25,235
20160801|2016-04-25 07:00,25,25.05,25.05,25.05,25.05,51
20160801|2016-04-25 08:30,25,25,25,25,25,1
20160801|2016-04-25 09:00,25,25,25.1,25,25.05,52
20160801|2016-04-25 09:30,25,25.1,25.1,25.05,25.05,11
20160801|2016-04-25 10:00,25,25.05,25.05,25.05,25.05,54
20160801|2016-04-25 10:30,25,25.05,25.05,25.05,25.05,15
20160801|2016-04-25 13:00,25,25,25,25,25,10
20160801|2016-04-25 13:30,25,25.05,25.05,25.05,25.05,46
20160801|2016-04-25 14:30,25,25,25,25,25,1
20160801|2016-04-26 03:00,26,24.65,24.65,24.65,24.65,1
20160801|2016-04-26 04:00,26,24.8,24.8,24.8,24.8,13
20160801|2016-04-26 05:00,26,24.85,24.85,24.85,24.85,12
20160801|2016-04-26 05:30,26,24.8,24.85,24.8,24.85,24
20160801|2016-04-26 06:00,26,24.8,24.85,24.8,24.8,7
20160801|2016-04-26 07:30,26,24.85,24.85,24.8,24.8,18
20160801|2016-04-26 08:00,26,24.85,24.9,24.85,24.9,11
20160801|2016-04-26 08:30,26,24.9,24.9,24.8,24.85,30
20160801|2016-04-26 09:00,26,24.85,24.9,24.85,24.9,17
20160801|2016-04-26 09:30,26,24.9,24.9,24.9,24.9,43
20160801|2016-04-26 10:00,26,24.95,24.95,24.85,24.85,11
20160801|2016-04-26 11:00,26,24.85,24.85,24.85,24.85,9
20160801|2016-04-26 11:30,26,24.9,24.95,24.9,24.9,80
20160801|2016-04-26 13:30,26,25,25,25,25,21
20160801|2016-04-27 03:00,27,24.9,24.9,24.9,24.9,1
20160801|2016-04-27 05:00,27,24.85,24.85,24.8,24.8,12
20160801|2016-04-27 05:30,27,24.8,24.85,24.8,24.85,21
20160801|2016-04-27 06:00,27,24.85,24.85,24.85,24.85,70
20160801|2016-04-27 07:00,27,24.75,24.75,24.75,24.75,60
20160801|2016-04-27 08:00,27,24.85,24.9,24.85,24.9,317
20160801|2016-04-27 08:30,27,24.85,24.85,24.85,24.85,140
20160801|2016-04-27 09:00,27,24.85,24.9,24.8,24.8,419
20160801|2016-04-27 09:30,27,24.85,24.9,24.85,24.9,130
20160801|2016-04-27 10:00,27,24.85,24.85,24.85,24.85,148
20160801|2016-04-27 10:30,27,24.85,24.85,24.85,24.85,24
20160801|2016-04-27 11:00,27,24.8,24.8,24.8,24.8,39
20160801|2016-04-27 12:00,27,24.8,24.8,24.8,24.8,7
20160801|2016-04-27 12:30,27,24.85,24.9,24.85,24.9,78
20160801|2016-04-27 13:00,27,24.8,24.8,24.8,24.8,43
20160801|2016-04-27 14:00,27,24.75,24.75,24.75,24.75,22
20160801|2016-04-28 02:30,28,24.95,24.95,24.95,24.95,100
20160801|2016-04-28 03:30,28,25.2,25.25,25.2,25.25,574
20160801|2016-04-28 04:00,28,25.15,25.15,25.05,25.05,204
20160801|2016-04-28 04:30,28,25.05,25.05,25.05,25.05,25
20160801|2016-04-28 05:30,28,25.05,25.05,25.05,25.05,11
20160801|2016-04-28 06:00,28,25.05,25.2,25.05,25.2,87
20160801|2016-04-28 06:30,28,25.15,25.2,25.15,25.2,22
20160801|2016-04-28 07:00,28,25.2,25.2,25.15,25.15,17
20160801|2016-04-28 07:30,28,25.15,25.15,25.15,25.15,3
20160801|2016-04-28 08:00,28,25.1,25.1,25.05,25.05,13
20160801|2016-04-28 08:30,28,25.05,25.05,24.75,24.75,22
20160801|2016-04-28 09:00,28,24.8,24.8,24.8,24.8,1
20160801|2016-04-28 09:30,28,24.8,24.8,24.65,24.65,43
20160801|2016-04-28 10:00,28,24.65,24.65,24.6,24.6,44
20160801|2016-04-28 12:00,28,24.65,24.65,24.65,24.65,30
20160801|2016-04-28 13:30,28,24.75,24.75,24.75,24.75,3
20160801|2016-04-28 14:00,28,24.8,25.05,24.8,25.05,38
20160801|2016-04-28 14:30,28,25.2,25.35,25.2,25.35,39
20160801|2016-04-29 02:00,29,25.05,25.05,25,25,251
20160801|2016-04-29 02:30,29,25.15,25.15,25.15,25.15,15
20160801|2016-04-29 03:00,29,25.1,25.1,25.05,25.05,60
20160801|2016-04-29 04:00,29,25.1,25.1,25.05,25.05,51
20160801|2016-04-29 05:00,29,25.05,25.1,25.05,25.1,504
20160801|2016-04-29 05:30,29,25.15,25.15,25.15,25.15,110
20160801|2016-04-29 07:00,29,25.15,25.15,25.15,25.15,52
20160801|2016-04-29 07:30,29,25.25,25.45,25.25,25.4,88
20160801|2016-04-29 08:00,29,25.4,25.4,25.4,25.4,51
20160801|2016-04-29 08:30,29,25.45,25.45,25.45,25.45,32
20160801|2016-04-29 09:00,29,25.5,25.65,25.5,25.65,221
20160801|2016-04-29 09:30,29,25.5,25.7,25.5,25.7,82
20160801|2016-04-29 10:00,29,25.75,25.75,25.65,25.65,83
20160801|2016-04-29 10:30,29,25.7,25.8,25.7,25.8,53
20160801|2016-04-29 11:00,29,25.7,25.7,25.7,25.7,15
20160801|2016-04-29 13:30,29,25.85,25.95,25.85,25.95,32
20160801|2016-04-29 14:00,29,25.85,25.85,25.85,25.85,14
20160801|2016-04-29 14:30,29,25.5,25.5,25.5,25.5,4
20160801|2016-05-02 02:30,2,25.6,25.6,25.6,25.6,25
20160801|2016-05-02 03:00,2,25.65,25.65,25.65,25.65,200
20160801|2016-05-02 04:30,2,25.6,25.6,25.6,25.6,25
20160801|2016-05-02 06:00,2,25.6,25.6,25.6,25.6,30
20160801|2016-05-02 07:30,2,25.6,25.65,25.6,25.65,500
20160801|2016-05-02 08:30,2,25.6,25.65,25.55,25.65,77
20160801|2016-05-02 09:00,2,25.7,25.75,25.5,25.5,80
20160801|2016-05-02 09:30,2,25.6,25.75,25.6,25.75,252
20160801|2016-05-02 10:00,2,25.7,25.75,25.7,25.75,7
20160801|2016-05-02 14:00,2,25.6,25.6,25.6,25.6,7
20160801|2016-05-02 14:30,2,25.45,25.45,25.45,25.45,1
20160801|2016-05-03 02:00,3,25.55,25.55,25.55,25.55,9
20160801|2016-05-03 02:30,3,26.05,26.3,25.95,26.3,346
20160801|2016-05-03 03:00,3,26.25,26.25,26.2,26.2,200
20160801|2016-05-03 03:30,3,26.2,26.25,26.2,26.2,50
20160801|2016-05-03 04:00,3,26.2,26.25,26.15,26.15,64
20160801|2016-05-03 04:30,3,26.2,26.2,26.2,26.2,5
20160801|2016-05-03 05:30,3,26.25,26.25,26.25,26.25,14
20160801|2016-05-03 06:00,3,26.25,26.25,26.25,26.25,16
20160801|2016-05-03 08:00,3,26.15,26.15,26.15,26.15,3
20160801|2016-05-03 08:30,3,26.2,26.25,26.2,26.25,35
20160801|2016-05-03 09:00,3,26.3,26.3,26.25,26.25,41
20160801|2016-05-03 09:30,3,26.3,26.3,26.3,26.3,7
20160801|2016-05-03 10:00,3,26.2,26.2,26.2,26.2,53
20160801|2016-05-03 10:30,3,26.2,26.3,26.2,26.25,197
20160801|2016-05-03 11:00,3,26.3,26.3,26.3,26.3,10
20160801|2016-05-03 12:00,3,26.2,26.2,26.2,26.2,12
20160801|2016-05-03 12:30,3,26.15,26.15,26.15,26.15,13
20160801|2016-05-03 13:00,3,26.25,26.3,26.25,26.3,12
20160801|2016-05-03 14:00,3,26.3,26.35,26.3,26.35,16
20160801|2016-05-03 14:30,3,26.35,26.35,26.35,26.35,13
20160801|2016-05-04 03:00,4,26.3,26.3,26.3,26.3,51
20160801|2016-05-04 04:00,4,26.4,26.4,26.4,26.4,3
20160801|2016-05-04 04:30,4,26.55,26.55,26.55,26.55,4
20160801|2016-05-04 05:00,4,26.55,26.55,26.5,26.5,26
20160801|2016-05-04 06:00,4,26.55,26.65,26.55,26.65,178
20160801|2016-05-04 07:00,4,26.65,26.9,26.65,26.9,257
20160801|2016-05-04 07:30,4,26.9,26.9,26.8,26.85,46
20160801|2016-05-04 08:00,4,26.85,26.85,26.85,26.85,50
20160801|2016-05-04 08:30,4,26.8,26.8,26.8,26.8,32
20160801|2016-05-04 09:00,4,26.75,26.75,26.55,26.6,146
20160801|2016-05-04 10:00,4,26.9,26.9,26.9,26.9,1
20160801|2016-05-04 10:30,4,26.9,26.9,26.85,26.85,38
20160801|2016-05-04 11:00,4,26.85,26.85,26.85,26.85,28
20160801|2016-05-04 14:00,4,26.7,26.7,26.7,26.7,5
20160801|2016-05-05 02:00,5,26.6,26.65,26.55,26.6,110
20160801|2016-05-05 03:00,5,26.55,26.55,26.55,26.55,147
20160801|2016-05-05 03:30,5,26.45,26.45,26.45,26.45,20
20160801|2016-05-05 04:30,5,26.45,26.45,26.45,26.45,30
20160801|2016-05-05 05:00,5,26.7,26.7,26.7,26.7,271
20160801|2016-05-05 05:30,5,26.7,26.75,26.7,26.75,14
20160801|2016-05-05 06:00,5,26.65,26.65,26.65,26.65,7
20160801|2016-05-05 07:30,5,26.6,26.6,26.6,26.6,14
20160801|2016-05-05 08:00,5,26.7,26.7,26.7,26.7,100
20160801|2016-05-05 09:00,5,26.65,26.65,26.65,26.65,30
20160801|2016-05-05 09:30,5,26.7,26.75,26.7,26.75,38
20160801|2016-05-05 10:00,5,26.75,26.75,26.65,26.75,132
20160801|2016-05-05 10:30,5,26.65,26.65,26.65,26.65,27
20160801|2016-05-05 11:00,5,26.6,26.6,26.6,26.6,14
20160801|2016-05-05 12:00,5,26.6,26.65,26.6,26.65,14
20160801|2016-05-05 13:00,5,26.8,26.8,26.8,26.8,10
20160801|2016-05-05 13:30,5,26.75,26.75,26.75,26.75,18
20160801|2016-05-06 02:00,6,26.85,26.85,26.8,26.8,32
20160801|2016-05-06 02:30,6,26.8,26.8,26.8,26.8,26
20160801|2016-05-06 03:30,6,26.8,26.8,26.8,26.8,7
20160801|2016-05-06 04:00,6,26.8,26.8,26.8,26.8,31
20160801|2016-05-06 04:30,6,26.85,26.85,26.85,26.85,10
20160801|2016-05-06 05:30,6,26.9,26.95,26.9,26.95,35
20160801|2016-05-06 06:30,6,26.95,26.95,26.9,26.9,34
20160801|2016-05-06 07:30,6,26.95,27,26.95,26.95,191
20160801|2016-05-06 08:00,6,26.9,26.9,26.85,26.85,76
20160801|2016-05-06 08:30,6,26.85,26.85,26.65,26.7,52
20160801|2016-05-06 09:00,6,26.55,26.55,26.55,26.55,10
20160801|2016-05-06 09:30,6,26.55,26.7,26.55,26.7,133
20160801|2016-05-06 10:00,6,26.7,26.7,26.7,26.7,20
20160801|2016-05-06 10:30,6,26.55,26.55,26.55,26.55,59
20160801|2016-05-06 11:30,6,26.6,26.6,26.6,26.6,24
20160801|2016-05-06 12:00,6,26.55,26.55,26.55,26.55,9
20160801|2016-05-06 13:00,6,26.35,26.35,26.25,26.25,10
20160801|2016-05-06 13:30,6,26.3,26.35,26.25,26.25,99
20160801|2016-05-09 02:30,9,26.4,26.4,26.4,26.4,12
20160801|2016-05-09 03:30,9,26.15,26.15,26.15,26.15,22
20160801|2016-05-09 04:00,9,26.1,26.1,26.1,26.1,1
20160801|2016-05-09 05:00,9,26,26,26,26,22
20160801|2016-05-09 07:00,9,26.05,26.15,26.05,26.15,140
20160801|2016-05-09 07:30,9,26.15,26.2,26.15,26.2,10
20160801|2016-05-09 08:30,9,26.05,26.2,26.05,26.2,30
20160801|2016-05-09 09:30,9,26.2,26.2,26.2,26.2,9
20160801|2016-05-09 10:00,9,26.15,26.25,26.15,26.15,57
20160801|2016-05-09 11:30,9,26.05,26.05,26.05,26.05,3
20160801|2016-05-09 13:00,9,26,26,26,26,10
20160801|2016-05-09 13:30,9,26,26,26,26,15
20160801|2016-05-10 02:00,10,25.75,25.75,25.7,25.7,40
20160801|2016-05-10 03:30,10,25.65,25.65,25.65,25.65,3
20160801|2016-05-10 04:00,10,25.65,25.65,25.65,25.65,1
20160801|2016-05-10 05:00,10,25.6,25.6,25.6,25.6,2
20160801|2016-05-10 05:30,10,25.65,25.65,25.65,25.65,4
20160801|2016-05-10 06:00,10,25.75,25.8,25.75,25.8,7
20160801|2016-05-10 07:00,10,25.8,25.8,25.8,25.8,3
20160801|2016-05-10 08:00,10,25.8,25.8,25.8,25.8,9
20160801|2016-05-10 08:30,10,25.7,25.7,25.6,25.6,15
20160801|2016-05-10 09:00,10,25.7,25.7,25.7,25.7,72
20160801|2016-05-10 09:30,10,25.65,25.65,25.6,25.65,21
20160801|2016-05-10 10:00,10,25.7,25.7,25.65,25.7,470
20160801|2016-05-10 10:30,10,25.65,25.7,25.65,25.65,46
20160801|2016-05-10 11:00,10,25.65,25.65,25.65,25.65,100
20160801|2016-05-10 11:30,10,25.65,25.7,25.65,25.7,143
20160801|2016-05-10 12:00,10,25.7,25.7,25.7,25.7,4
20160801|2016-05-10 14:30,10,25.6,25.6,25.6,25.6,11
20160801|2016-05-11 02:00,11,25.8,25.8,25.8,25.8,10
20160801|2016-05-11 02:30,11,25.65,25.65,25.65,25.65,10
20160801|2016-05-11 03:00,11,25.8,25.8,25.75,25.75,3
20160801|2016-05-11 03:30,11,25.75,25.8,25.75,25.8,460
20160801|2016-05-11 05:30,11,25.8,25.8,25.8,25.8,150
20160801|2016-05-11 06:00,11,25.8,25.8,25.8,25.8,1
20160801|2016-05-11 06:30,11,25.7,25.7,25.7,25.7,1
20160801|2016-05-11 07:00,11,25.65,25.65,25.65,25.65,7
20160801|2016-05-11 07:30,11,25.65,25.65,25.65,25.65,400
20160801|2016-05-11 08:00,11,25.6,25.6,25.6,25.6,36
20160801|2016-05-11 08:30,11,25.55,25.55,25.5,25.5,64
20160801|2016-05-11 09:00,11,25.65,25.65,25.65,25.65,101
20160801|2016-05-11 10:00,11,25.55,25.6,25.55,25.6,170
20160801|2016-05-11 11:30,11,25.5,25.5,25.5,25.5,1
20160801|2016-05-11 12:00,11,25.6,25.6,25.6,25.6,1
20160801|2016-05-11 13:00,11,25.65,25.65,25.65,25.65,5
20160801|2016-05-12 02:30,12,25.7,25.75,25.7,25.75,274
20160801|2016-05-12 03:00,12,25.75,25.75,25.75,25.75,5
20160801|2016-05-12 03:30,12,25.65,25.65,25.5,25.5,25
20160801|2016-05-12 04:00,12,25.45,25.55,25.35,25.35,169
20160801|2016-05-12 04:30,12,25.4,25.4,25.35,25.35,25
20160801|2016-05-12 05:00,12,25.4,25.4,25.3,25.3,29
20160801|2016-05-12 05:30,12,25.25,25.25,25.1,25.15,356
20160801|2016-05-12 07:30,12,25.35,25.35,25.35,25.35,42
20160801|2016-05-12 08:00,12,25.3,25.3,25.3,25.3,45
20160801|2016-05-12 09:30,12,25.4,25.55,25.4,25.5,128
20160801|2016-05-12 10:00,12,25.55,25.75,25.55,25.6,209
20160801|2016-05-12 10:30,12,25.65,25.75,25.55,25.75,50
20160801|2016-05-12 11:00,12,25.8,25.8,25.75,25.75,7
20160801|2016-05-12 11:30,12,25.55,25.55,25.55,25.55,21
20160801|2016-05-12 12:30,12,25.5,25.5,25.5,25.5,5
20160801|2016-05-12 13:00,12,25.5,25.5,25.4,25.4,65
20160801|2016-05-12 13:30,12,25.35,25.35,25.35,25.35,9
20160801|2016-05-13 02:30,13,25.8,25.8,25.8,25.8,18
20160801|2016-05-13 03:00,13,25.95,25.95,25.95,25.95,4
20160801|2016-05-13 03:30,13,25.8,25.85,25.75,25.8,86
20160801|2016-05-13 04:00,13,25.9,25.9,25.9,25.9,2
20160801|2016-05-13 05:00,13,25.75,25.8,25.75,25.8,7
20160801|2016-05-13 05:30,13,25.7,25.7,25.7,25.7,100
20160801|2016-05-13 06:00,13,25.65,25.65,25.65,25.65,100
20160801|2016-05-13 06:30,13,25.75,25.75,25.75,25.75,12
20160801|2016-05-13 07:30,13,25.7,25.7,25.55,25.55,45
20160801|2016-05-13 08:00,13,25.5,25.5,25.5,25.5,12
20160801|2016-05-13 09:00,13,25.55,25.55,25.55,25.55,70
20160801|2016-05-13 09:30,13,25.65,25.65,25.65,25.65,25
20160801|2016-05-13 10:00,13,25.6,25.6,25.6,25.6,5
20160801|2016-05-13 11:30,13,25.55,25.55,25.55,25.55,1
20160801|2016-05-13 13:00,13,25.75,25.8,25.75,25.8,9
20160801|2016-05-13 14:30,13,26,26,26,26,8
20160801|2016-05-16 02:00,16,25.95,26,25.95,26,37
20160801|2016-05-16 02:30,16,25.8,25.8,25.75,25.75,24
20160801|2016-05-16 04:00,16,25.85,25.85,25.85,25.85,22
20160801|2016-05-16 04:30,16,25.75,25.75,25.75,25.75,2
20160801|2016-05-16 05:30,16,25.95,25.95,25.95,25.95,1
20160801|2016-05-16 07:30,16,25.95,26,25.95,26,15
20160801|2016-05-16 08:00,16,26,26,25.9,26,75
20160801|2016-05-16 08:30,16,25.7,25.7,25.7,25.7,1
20160801|2016-05-16 09:00,16,25.6,25.6,25.6,25.6,64
20160801|2016-05-16 10:00,16,25.45,25.45,25.45,25.45,20
20160801|2016-05-16 10:30,16,25.5,25.5,25.5,25.5,3
20160801|2016-05-16 11:00,16,25.45,25.45,25.45,25.45,12
20160801|2016-05-16 12:00,16,25.45,25.45,25.45,25.45,21
20160801|2016-05-16 14:00,16,25.35,25.35,25.35,25.35,1
20160801|2016-05-16 14:30,16,25.4,25.4,25.4,25.4,12
20160801|2016-05-17 02:00,17,25.1,25.15,25,25.1,50
20160801|2016-05-17 03:00,17,25.1,25.2,25.1,25.15,30
20160801|2016-05-17 03:30,17,25.1,25.15,25.1,25.15,586
20160801|2016-05-17 04:00,17,25.2,25.2,25.2,25.2,6
20160801|2016-05-17 04:30,17,25.2,25.2,25.15,25.15,9
20160801|2016-05-17 06:00,17,25.25,25.35,25.25,25.35,27
20160801|2016-05-17 06:30,17,25.35,25.35,25.35,25.35,5
20160801|2016-05-17 07:00,17,25.35,25.4,25.35,25.4,35
20160801|2016-05-17 07:30,17,25.45,25.55,25.45,25.55,70
20160801|2016-05-17 08:00,17,25.55,25.55,25.55,25.55,12
20160801|2016-05-17 08:30,17,25.5,25.7,25.5,25.5,62
20160801|2016-05-17 09:00,17,25.55,25.7,25.55,25.7,82
20160801|2016-05-17 09:30,17,25.65,25.65,25.6,25.6,20
20160801|2016-05-17 10:00,17,25.6,25.6,25.55,25.55,26
20160801|2016-05-17 10:30,17,25.5,25.5,25.5,25.5,95
20160801|2016-05-17 11:30,17,25.6,25.6,25.6,25.6,12
20160801|2016-05-17 12:00,17,25.65,25.65,25.65,25.65,12
20160801|2016-05-17 13:00,17,25.75,25.75,25.75,25.75,12
20160801|2016-05-17 13:30,17,25.9,25.9,25.9,25.9,2
20160801|2016-05-17 14:00,17,25.95,26,25.95,26,9
20160801|2016-05-18 02:00,18,25.85,25.85,25.85,25.85,28
20160801|2016-05-18 02:30,18,25.65,25.8,25.65,25.8,115
20160801|2016-05-18 03:00,18,25.8,25.8,25.8,25.8,6
20160801|2016-05-18 03:30,18,25.75,25.75,25.7,25.7,30
20160801|2016-05-18 04:30,18,25.65,25.65,25.6,25.6,23
20160801|2016-05-18 06:00,18,25.6,25.6,25.55,25.55,69
20160801|2016-05-18 07:00,18,25.65,25.65,25.65,25.65,50
20160801|2016-05-18 07:30,18,25.7,25.7,25.7,25.7,6
20160801|2016-05-18 08:00,18,25.8,25.85,25.8,25.8,84
20160801|2016-05-18 08:30,18,25.8,25.85,25.65,25.65,96
20160801|2016-05-18 09:00,18,25.7,25.7,25.5,25.55,33
20160801|2016-05-18 09:30,18,25.55,25.6,25.55,25.6,39
20160801|2016-05-18 10:00,18,25.5,25.5,25.5,25.5,7
20160801|2016-05-18 11:00,18,25.65,25.65,25.6,25.6,15
20160801|2016-05-18 12:00,18,25.55,25.55,25.55,25.55,2
20160801|2016-05-18 13:00,18,25.75,25.95,25.75,25.8,160
20160801|2016-05-18 14:00,18,25.75,25.75,25.75,25.75,1
20160801|2016-05-19 02:00,19,26.2,26.3,25.9,25.9,40
20160801|2016-05-19 02:30,19,25.9,25.9,25.8,25.9,75
20160801|2016-05-19 03:30,19,25.85,25.95,25.85,25.95,11
20160801|2016-05-19 04:00,19,25.95,25.95,25.95,25.95,17
20160801|2016-05-19 04:30,19,25.95,25.95,25.95,25.95,49
20160801|2016-05-19 05:00,19,25.95,25.95,25.8,25.8,434
20160801|2016-05-19 05:30,19,25.8,25.8,25.8,25.8,50
20160801|2016-05-19 06:00,19,25.75,25.75,25.7,25.7,99
20160801|2016-05-19 06:30,19,25.65,25.65,25.6,25.65,100
20160801|2016-05-19 07:00,19,25.65,25.7,25.65,25.7,105
20160801|2016-05-19 07:30,19,25.75,25.75,25.75,25.75,25
20160801|2016-05-19 08:00,19,25.8,25.85,25.8,25.8,85
20160801|2016-05-19 08:30,19,25.8,25.85,25.75,25.8,154
20160801|2016-05-19 09:00,19,25.9,25.95,25.85,25.9,174
20160801|2016-05-19 09:30,19,25.8,25.9,25.8,25.9,67
20160801|2016-05-19 10:00,19,25.95,26.1,25.95,26.1,457
20160801|2016-05-19 10:30,19,26.05,26.05,26.05,26.05,10
20160801|2016-05-19 11:30,19,26,26,26,26,9
20160801|2016-05-19 12:00,19,25.9,25.9,25.9,25.9,1
20160801|2016-05-19 13:00,19,25.75,25.75,25.75,25.75,2
20160801|2016-05-19 13:30,19,25.75,25.75,25.75,25.75,10
20160801|2016-05-19 14:00,19,25.75,25.75,25.7,25.75,7
20160801|2016-05-20 02:00,20,25.2,25.65,25.2,25.55,37
20160801|2016-05-20 02:30,20,25.45,25.45,25.45,25.45,14
20160801|2016-05-20 03:00,20,25.45,25.5,25.4,25.5,230
20160801|2016-05-20 04:00,20,25.55,25.8,25.55,25.75,282
20160801|2016-05-20 04:30,20,25.75,25.75,25.6,25.6,50
20160801|2016-05-20 05:30,20,25.6,25.6,25.6,25.6,5
20160801|2016-05-20 06:00,20,25.65,25.65,25.65,25.65,23
20160801|2016-05-20 07:00,20,25.5,25.5,25.5,25.5,1
20160801|2016-05-20 08:00,20,25.55,25.6,25.55,25.6,44
20160801|2016-05-20 08:30,20,25.5,25.5,25.45,25.45,139
20160801|2016-05-20 09:00,20,25.5,25.55,25.5,25.55,38
20160801|2016-05-20 09:30,20,25.6,25.7,25.6,25.7,1375
20160801|2016-05-20 10:00,20,25.7,25.8,25.7,25.8,569
20160801|2016-05-20 10:30,20,25.65,25.7,25.65,25.7,35
20160801|2016-05-20 12:30,20,25.7,25.7,25.7,25.7,3
20160801|2016-05-20 13:00,20,25.65,25.65,25.6,25.6,33
20160801|2016-05-20 14:00,20,25.75,25.75,25.75,25.75,3
20160801|2016-05-20 14:30,20,25.7,25.7,25.65,25.65,9
20160801|2016-05-23 02:00,23,25.8,25.8,25.8,25.8,1
20160801|2016-05-23 02:30,23,25.6,25.75,25.6,25.7,31
20160801|2016-05-23 03:00,23,25.6,25.65,25.4,25.4,89
20160801|2016-05-23 03:30,23,25.35,25.4,25.35,25.35,344
20160801|2016-05-23 04:00,23,25.45,25.45,25.45,25.45,35
20160801|2016-05-23 05:00,23,25.65,25.7,25.65,25.65,66
20160801|2016-05-23 05:30,23,25.65,25.65,25.65,25.65,6
20160801|2016-05-23 07:30,23,25.65,25.65,25.65,25.65,4
20160801|2016-05-23 08:30,23,25.5,25.6,25.5,25.6,954
20160801|2016-05-23 09:00,23,25.45,25.45,25.4,25.4,38
20160801|2016-05-23 09:30,23,25.5,25.5,25.5,25.5,8
20160801|2016-05-23 10:00,23,25.5,25.55,25.5,25.55,95
20160801|2016-05-23 10:30,23,25.5,25.55,25.5,25.55,23
20160801|2016-05-23 11:30,23,25.5,25.5,25.5,25.5,18
20160801|2016-05-23 12:00,23,25.4,25.4,25.4,25.4,54
20160801|2016-05-23 12:30,23,25.4,25.45,25.4,25.45,59
20160801|2016-05-23 13:30,23,25.45,25.45,25.45,25.45,10
20160801|2016-05-23 14:00,23,25.5,25.6,25.5,25.6,40
20160801|2016-05-24 02:30,24,25.45,25.45,25.4,25.4,64
20160801|2016-05-24 03:00,24,25.35,25.35,25.35,25.35,33
20160801|2016-05-24 03:30,24,25.35,25.35,25.15,25.2,247
20160801|2016-05-24 04:00,24,25.25,25.25,25.15,25.15,241
20160801|2016-05-24 04:30,24,25.15,25.15,25.15,25.15,107
20160801|2016-05-24 05:30,24,25.1,25.15,25.1,25.15,38
20160801|2016-05-24 06:00,24,25.1,25.1,25.1,25.1,40
20160801|2016-05-24 06:30,24,25.15,25.15,25.15,25.15,10
20160801|2016-05-24 07:00,24,25.1,25.1,25.05,25.05,60
20160801|2016-05-24 07:30,24,25,25,25,25,25
20160801|2016-05-24 08:00,24,25,25,24.95,25,131
20160801|2016-05-24 08:30,24,25,25,24.8,24.8,396
20160801|2016-05-24 09:00,24,24.8,24.8,24.75,24.75,138
20160801|2016-05-24 09:30,24,24.75,24.8,24.75,24.8,52
20160801|2016-05-24 10:00,24,24.75,24.75,24.55,24.55,629
20160801|2016-05-24 10:30,24,24.6,24.65,24.6,24.65,80
20160801|2016-05-24 11:00,24,24.55,24.55,24.55,24.55,60
20160801|2016-05-24 11:30,24,24.55,24.55,24.5,24.5,51
20160801|2016-05-24 12:00,24,24.5,24.5,24.45,24.45,30
20160801|2016-05-24 12:30,24,24.5,24.5,24.5,24.5,24
20160801|2016-05-24 13:00,24,24.5,24.5,24.45,24.45,50
20160801|2016-05-24 13:30,24,24.45,24.45,24.4,24.4,25
20160801|2016-05-24 14:00,24,24.35,24.35,24.25,24.25,52
20160801|2016-05-24 14:30,24,24.35,24.35,24.3,24.3,14
20160801|2016-05-25 02:00,25,24.25,24.3,24.2,24.3,647
20160801|2016-05-25 02:30,25,24.3,24.35,24.2,24.2,105
20160801|2016-05-25 03:00,25,24.2,24.2,24.15,24.15,128
20160801|2016-05-25 03:30,25,24.15,24.15,24.1,24.1,87
20160801|2016-05-25 04:00,25,24.1,24.1,24,24,122
20160801|2016-05-25 04:30,25,24,24.05,24,24,97
20160801|2016-05-25 05:00,25,24.05,24.1,24.05,24.1,48
20160801|2016-05-25 06:30,25,24.1,24.1,24.1,24.1,20
20160801|2016-05-25 07:30,25,24.1,24.1,24.1,24.1,10
20160801|2016-05-25 08:00,25,24.1,24.15,24.1,24.15,95
20160801|2016-05-25 08:30,25,24.1,24.1,24.05,24.05,20
20160801|2016-05-25 09:00,25,23.95,23.95,23.95,23.95,30
20160801|2016-05-25 09:30,25,24,24.05,24,24.05,23
20160801|2016-05-25 10:00,25,24,24.05,24,24,59
20160801|2016-05-25 10:30,25,24.05,24.05,24,24,42
20160801|2016-05-25 11:00,25,24.15,24.15,24.1,24.1,18
20160801|2016-05-25 11:30,25,24.05,24.05,24.05,24.05,30
20160801|2016-05-25 12:00,25,24,24,23.95,23.95,33
20160801|2016-05-25 12:30,25,23.95,24,23.95,24,32
20160801|2016-05-25 13:30,25,24,24,23.95,24,59
20160801|2016-05-25 14:00,25,24.05,24.1,24.05,24.05,19
20160801|2016-05-26 02:00,26,24.35,24.35,23.95,23.95,122
20160801|2016-05-26 02:30,26,23.95,23.95,23.85,23.9,231
20160801|2016-05-26 03:00,26,23.9,23.95,23.9,23.95,123
20160801|2016-05-26 03:30,26,23.95,24.05,23.95,24.05,117
20160801|2016-05-26 04:00,26,24.05,24.05,24.05,24.05,61
20160801|2016-05-26 04:30,26,24,24,24,24,19
20160801|2016-05-26 05:00,26,24,24.05,24,24.05,339
20160801|2016-05-26 05:30,26,24.1,24.15,24.1,24.1,494
20160801|2016-05-26 06:00,26,24.1,24.1,24.1,24.1,38
20160801|2016-05-26 06:30,26,24.05,24.1,24.05,24.1,125
20160801|2016-05-26 07:00,26,24.1,24.1,24.1,24.1,120
20160801|2016-05-26 07:30,26,24.1,24.2,24.1,24.2,474
20160801|2016-05-26 08:00,26,24.25,24.25,24.2,24.2,45
20160801|2016-05-26 08:30,26,24.15,24.2,24.1,24.2,273
20160801|2016-05-26 09:00,26,24.2,24.2,24.1,24.1,147
20160801|2016-05-26 09:30,26,24.1,24.2,24.1,24.2,180
20160801|2016-05-26 10:00,26,24.25,24.25,24.2,24.2,582
20160801|2016-05-26 10:30,26,24.2,24.25,24.2,24.2,203
20160801|2016-05-26 12:00,26,24.3,24.3,24.3,24.3,6
20160801|2016-05-26 13:00,26,24.25,24.25,24.25,24.25,10
20160801|2016-05-26 13:30,26,24.25,24.25,24.25,24.25,10
20160801|2016-05-26 14:00,26,24.3,24.3,24.3,24.3,4
20160801|2016-05-27 02:00,27,24.2,24.2,24.2,24.2,28
20160801|2016-05-27 02:30,27,24.1,24.15,24.1,24.15,76
20160801|2016-05-27 03:00,27,24.15,24.2,24.15,24.2,78
20160801|2016-05-27 03:30,27,24.2,24.25,24.2,24.25,146
20160801|2016-05-27 04:30,27,24.2,24.2,24.2,24.2,18
20160801|2016-05-27 05:00,27,24.2,24.2,24.15,24.15,49
20160801|2016-05-27 05:30,27,24.15,24.2,24.15,24.2,33
20160801|2016-05-27 06:30,27,24.15,24.15,24.1,24.1,66
20160801|2016-05-27 07:00,27,24.1,24.15,24.1,24.15,42
20160801|2016-05-27 07:30,27,24.1,24.35,24.1,24.35,740
20160801|2016-05-27 08:00,27,24.4,24.4,24.3,24.35,480
20160801|2016-05-27 08:30,27,24.35,24.4,24.3,24.4,211
20160801|2016-05-27 09:00,27,24.3,24.3,24.3,24.3,38
20160801|2016-05-27 09:30,27,24.3,24.3,24.3,24.3,20
20160801|2016-05-27 10:00,27,24.3,24.45,24.3,24.4,493
20160801|2016-05-27 11:00,27,24.35,24.35,24.35,24.35,10
20160801|2016-05-27 11:30,27,24.35,24.35,24.35,24.35,10
20160801|2016-05-27 12:00,27,24.35,24.35,24.35,24.35,28
20160801|2016-05-27 12:30,27,24.4,24.5,24.4,24.4,151
20160801|2016-05-27 13:00,27,24.5,24.5,24.4,24.4,40
20160801|2016-05-27 13:30,27,24.4,24.45,24.4,24.45,24
20160801|2016-05-30 02:00,30,24.05,24.2,24,24,32
20160801|2016-05-30 02:30,30,24.1,24.1,24.1,24.1,47
20160801|2016-05-30 04:00,30,24.05,24.05,24.05,24.05,1
20160801|2016-05-30 07:30,30,24.1,24.1,24.1,24.1,20
20160801|2016-05-30 10:00,30,24.1,24.15,24.1,24.1,24
20160801|2016-05-30 10:30,30,24.2,24.2,24.15,24.2,22
20160801|2016-05-30 11:00,30,24.25,24.3,24.25,24.3,12
20160801|2016-05-30 11:30,30,24.3,24.3,24.3,24.3,22
20160801|2016-05-30 12:00,30,24.25,24.25,24.2,24.2,6
20160801|2016-05-31 02:30,31,24.15,24.15,24.15,24.15,65
20160801|2016-05-31 03:00,31,24.2,24.3,24.2,24.3,74
20160801|2016-05-31 03:30,31,24.25,24.3,24.25,24.3,96
20160801|2016-05-31 04:00,31,24.3,24.3,24.25,24.25,136
20160801|2016-05-31 05:00,31,24.25,24.35,24.25,24.35,377
20160801|2016-05-31 05:30,31,24.4,24.45,24.4,24.45,55
20160801|2016-05-31 06:00,31,24.45,24.45,24.4,24.45,39
20160801|2016-05-31 06:30,31,24.45,24.5,24.4,24.45,198
20160801|2016-05-31 07:00,31,24.45,24.5,24.45,24.45,38
20160801|2016-05-31 07:30,31,24.45,24.5,24.45,24.5,15
20160801|2016-05-31 08:00,31,24.45,24.45,24.45,24.45,20
20160801|2016-05-31 08:30,31,24.45,24.5,24.45,24.45,59
20160801|2016-05-31 09:00,31,24.45,24.45,24.45,24.45,62
20160801|2016-05-31 09:30,31,24.45,24.7,24.45,24.65,305
20160801|2016-05-31 10:00,31,24.75,24.75,24.7,24.75,17
20160801|2016-05-31 10:30,31,24.7,24.8,24.7,24.8,17
20160801|2016-05-31 11:30,31,24.85,24.85,24.85,24.85,5
20160801|2016-05-31 12:00,31,24.85,24.85,24.85,24.85,12
20160801|2016-05-31 12:30,31,24.85,24.85,24.85,24.85,10
20160801|2016-05-31 13:00,31,24.9,24.9,24.9,24.9,2
20160801|2016-05-31 13:30,31,24.95,24.95,24.9,24.9,3
20160801|2016-05-31 14:30,31,24.7,24.7,24.7,24.7,6
20160801|2016-06-01 02:00,1,24.75,24.95,24.75,24.9,202
20160801|2016-06-01 02:30,1,24.9,24.95,24.8,24.9,246
20160801|2016-06-01 03:00,1,24.8,24.8,24.8,24.8,24
20160801|2016-06-01 03:30,1,24.9,25.05,24.9,25,131
20160801|2016-06-01 04:00,1,25.05,25.1,25,25.1,460
20160801|2016-06-01 04:30,1,25.1,25.1,25.05,25.05,132
20160801|2016-06-01 05:00,1,25.05,25.15,25.05,25.15,432
20160801|2016-06-01 05:30,1,25.1,25.1,25.1,25.1,15
20160801|2016-06-01 06:00,1,25.05,25.15,25.05,25.15,23
20160801|2016-06-01 06:30,1,25.15,25.15,25.05,25.05,136
20160801|2016-06-01 07:00,1,25,25.1,25,25.05,283
20160801|2016-06-01 07:30,1,25.05,25.1,25.05,25.1,73
20160801|2016-06-01 08:00,1,25.1,25.2,25.1,25.15,58
20160801|2016-06-01 08:30,1,25.15,25.2,25.1,25.1,160
20160801|2016-06-01 09:00,1,25.15,25.15,24.95,25,547
20160801|2016-06-01 09:30,1,25,25,24.9,24.9,205
20160801|2016-06-01 10:00,1,24.95,24.95,24.85,24.9,509
20160801|2016-06-01 10:30,1,25,25.05,25,25.05,19
20160801|2016-06-01 11:00,1,24.85,24.85,24.85,24.85,1
20160801|2016-06-01 11:30,1,24.85,24.95,24.85,24.95,12
20160801|2016-06-01 13:00,1,24.95,24.95,24.9,24.9,6
20160801|2016-06-02 02:00,2,24.9,24.95,24.85,24.95,57
20160801|2016-06-02 03:00,2,24.85,24.85,24.85,24.85,5
20160801|2016-06-02 03:30,2,24.85,24.85,24.85,24.85,96
20160801|2016-06-02 04:00,2,24.8,24.85,24.8,24.85,149
20160801|2016-06-02 05:00,2,24.85,24.85,24.85,24.85,20
20160801|2016-06-02 06:00,2,24.9,24.9,24.85,24.85,26
20160801|2016-06-02 06:30,2,24.9,24.9,24.9,24.9,5
20160801|2016-06-02 07:00,2,24.95,24.95,24.95,24.95,29
20160801|2016-06-02 07:30,2,24.9,24.95,24.9,24.95,42
20160801|2016-06-02 08:00,2,24.95,24.95,24.9,24.9,180
20160801|2016-06-02 08:30,2,24.95,25.05,24.9,25.05,776
20160801|2016-06-02 09:00,2,24.95,25,24.95,25,91
20160801|2016-06-02 09:30,2,24.95,24.95,24.95,24.95,46
20160801|2016-06-02 10:00,2,24.95,24.95,24.8,24.8,272
20160801|2016-06-02 10:30,2,24.85,24.85,24.8,24.85,133
20160801|2016-06-02 11:30,2,24.85,24.85,24.75,24.75,18
20160801|2016-06-02 12:30,2,24.65,24.65,24.65,24.65,9
20160801|2016-06-02 13:00,2,24.65,24.65,24.6,24.6,7
20160801|2016-06-03 02:00,3,24.55,24.65,24.5,24.55,409
20160801|2016-06-03 02:30,3,24.55,24.6,24.5,24.6,220
20160801|2016-06-03 03:00,3,24.7,24.7,24.65,24.65,8
20160801|2016-06-03 03:30,3,24.6,24.6,24.6,24.6,15
20160801|2016-06-03 04:30,3,24.65,24.65,24.6,24.6,31
20160801|2016-06-03 05:00,3,24.6,24.6,24.6,24.6,28
20160801|2016-06-03 05:30,3,24.6,24.6,24.6,24.6,106
20160801|2016-06-03 06:00,3,24.55,24.55,24.55,24.55,60
20160801|2016-06-03 06:30,3,24.5,24.55,24.5,24.55,45
20160801|2016-06-03 07:00,3,24.55,24.6,24.55,24.6,142
20160801|2016-06-03 07:30,3,24.6,25.05,24.6,24.95,168
20160801|2016-06-03 08:00,3,24.95,25.15,24.95,25,220
20160801|2016-06-03 08:30,3,25,25.2,24.95,25.2,698
20160801|2016-06-03 09:00,3,25.2,25.25,25.15,25.2,68
20160801|2016-06-03 09:30,3,25.25,25.25,25.05,25.05,67
20160801|2016-06-03 10:00,3,25.05,25.2,25.05,25.1,91
20160801|2016-06-03 10:30,3,25.1,25.1,24.95,24.95,41
20160801|2016-06-03 11:30,3,24.85,24.85,24.8,24.8,56
20160801|2016-06-03 12:00,3,24.8,24.8,24.7,24.7,42
20160801|2016-06-03 12:30,3,24.7,24.75,24.7,24.75,48
20160801|2016-06-03 13:00,3,24.65,24.65,24.65,24.65,11
20160801|2016-06-03 13:30,3,24.65,24.65,24.55,24.55,40
20160801|2016-06-06 02:00,6,24.8,24.9,24.8,24.85,152
20160801|2016-06-06 02:30,6,24.9,24.9,24.8,24.8,29
20160801|2016-06-06 03:00,6,24.9,24.9,24.9,24.9,5
20160801|2016-06-06 03:30,6,24.9,24.9,24.9,24.9,10
20160801|2016-06-06 04:00,6,24.9,24.95,24.9,24.9,50
20160801|2016-06-06 04:30,6,24.9,24.9,24.9,24.9,16
20160801|2016-06-06 05:00,6,24.95,25,24.95,25,52
20160801|2016-06-06 05:30,6,25.05,25.05,25.05,25.05,10
20160801|2016-06-06 06:30,6,24.95,24.95,24.95,24.95,9
20160801|2016-06-06 07:00,6,25,25,24.9,24.9,84
20160801|2016-06-06 07:30,6,24.9,24.9,24.85,24.9,51
20160801|2016-06-06 08:00,6,24.95,24.95,24.95,24.95,5
20160801|2016-06-06 08:30,6,24.9,24.9,24.8,24.85,89
20160801|2016-06-06 09:00,6,24.85,24.85,24.85,24.85,6
20160801|2016-06-06 09:30,6,24.9,24.9,24.9,24.9,17
20160801|2016-06-06 10:00,6,24.9,24.95,24.9,24.9,16
20160801|2016-06-06 10:30,6,25,25,25,25,74
20160801|2016-06-06 11:00,6,25,25.1,25,25.1,61
20160801|2016-06-06 11:30,6,25.05,25.15,25,25.15,82
20160801|2016-06-06 12:00,6,25,25,24.95,24.95,14
20160801|2016-06-06 12:30,6,24.9,24.9,24.85,24.85,16
20160801|2016-06-06 13:00,6,24.85,24.85,24.85,24.85,33
20160801|2016-06-06 13:30,6,24.85,24.85,24.85,24.85,12
20160801|2016-06-06 14:00,6,24.8,24.8,24.8,24.8,1
20160801|2016-06-06 14:30,6,24.8,24.8,24.8,24.8,3
20160801|2016-06-07 02:00,7,24.6,24.6,24.5,24.55,72
20160801|2016-06-07 02:30,7,24.55,24.6,24.5,24.6,448
20160801|2016-06-07 03:00,7,24.6,24.6,24.55,24.55,46
20160801|2016-06-07 03:30,7,24.6,24.6,24.45,24.45,959
20160801|2016-06-07 04:00,7,24.5,24.5,24.45,24.45,187
20160801|2016-06-07 04:30,7,24.45,24.5,24.45,24.5,34
20160801|2016-06-07 05:00,7,24.55,24.55,24.55,24.55,62
20160801|2016-06-07 05:30,7,24.55,24.55,24.55,24.55,9
20160801|2016-06-07 06:00,7,24.6,24.6,24.55,24.55,259
20160801|2016-06-07 06:30,7,24.55,24.6,24.45,24.6,329
20160801|2016-06-07 07:00,7,24.55,24.6,24.55,24.55,21
20160801|2016-06-07 07:30,7,24.55,24.65,24.55,24.65,32
20160801|2016-06-07 08:00,7,24.65,24.75,24.65,24.7,44
20160801|2016-06-07 08:30,7,24.65,24.7,24.65,24.7,22
20160801|2016-06-07 09:00,7,24.65,24.65,24.65,24.65,9
20160801|2016-06-07 09:30,7,24.65,24.65,24.65,24.65,47
20160801|2016-06-07 10:00,7,24.6,24.7,24.6,24.7,74
20160801|2016-06-07 10:30,7,24.65,24.7,24.65,24.7,74
20160801|2016-06-07 11:00,7,24.7,24.7,24.7,24.7,20
20160801|2016-06-07 11:30,7,24.7,24.7,24.65,24.65,38
20160801|2016-06-07 13:30,7,24.65,24.65,24.65,24.65,15
20160801|2016-06-07 14:00,7,24.7,24.75,24.7,24.75,17
20160801|2016-06-07 14:30,7,24.75,24.75,24.75,24.75,6
20160801|2016-06-08 02:00,8,24.9,24.95,24.9,24.95,158
20160801|2016-06-08 02:30,8,24.9,24.9,24.85,24.85,50
20160801|2016-06-08 03:00,8,24.8,24.9,24.8,24.8,80
20160801|2016-06-08 03:30,8,24.9,24.9,24.9,24.9,5
20160801|2016-06-08 04:00,8,24.85,24.85,24.8,24.8,15
20160801|2016-06-08 04:30,8,24.85,24.85,24.85,24.85,6
20160801|2016-06-08 05:30,8,24.85,24.85,24.85,24.85,5
20160801|2016-06-08 06:00,8,24.8,24.8,24.8,24.8,7
20160801|2016-06-08 06:30,8,24.75,24.75,24.75,24.75,5
20160801|2016-06-08 07:00,8,24.8,24.85,24.8,24.85,16
20160801|2016-06-08 07:30,8,24.85,24.85,24.85,24.85,15
20160801|2016-06-08 08:00,8,24.85,24.9,24.85,24.9,31
20160801|2016-06-08 08:30,8,25,25,24.8,24.8,411
20160801|2016-06-08 09:00,8,24.8,25,24.8,24.85,145
20160801|2016-06-08 09:30,8,24.85,24.95,24.85,24.95,357
20160801|2016-06-08 10:00,8,24.9,25.05,24.85,24.9,857
20160801|2016-06-08 10:30,8,24.85,24.85,24.85,24.85,45
20160801|2016-06-08 12:30,8,24.9,24.9,24.9,24.9,3
20160801|2016-06-08 13:30,8,24.9,24.9,24.9,24.9,2
20160801|2016-06-08 14:30,8,24.9,24.9,24.9,24.9,30
20160801|2016-06-09 02:00,9,25.15,25.2,25.15,25.2,33
20160801|2016-06-09 02:30,9,25.3,25.45,25.3,25.4,205
20160801|2016-06-09 03:00,9,25.35,25.35,25.25,25.35,39
20160801|2016-06-09 03:30,9,25.3,25.3,25.25,25.25,15
20160801|2016-06-09 04:00,9,25.25,25.25,25.15,25.2,73
20160801|2016-06-09 04:30,9,25.3,25.35,25.3,25.35,71
20160801|2016-06-09 05:00,9,25.35,25.35,25.35,25.35,49
20160801|2016-06-09 05:30,9,25.25,25.25,25.2,25.2,609
20160801|2016-06-09 06:00,9,25.15,25.25,25.15,25.25,232
20160801|2016-06-09 06:30,9,25.35,25.35,25.35,25.35,10
20160801|2016-06-09 07:00,9,25.35,25.5,25.35,25.5,311
20160801|2016-06-09 07:30,9,25.4,25.45,25.4,25.45,11
20160801|2016-06-09 08:00,9,25.5,25.5,25.4,25.4,20
20160801|2016-06-09 08:30,9,25.45,25.5,25.35,25.4,138
20160801|2016-06-09 09:00,9,25.4,25.55,25.4,25.55,159
20160801|2016-06-09 09:30,9,25.55,25.6,25.5,25.5,205
20160801|2016-06-09 10:00,9,25.45,25.55,25.45,25.5,118
20160801|2016-06-09 10:30,9,25.5,25.55,25.5,25.55,241
20160801|2016-06-09 11:00,9,25.6,25.6,25.6,25.6,20
20160801|2016-06-09 11:30,9,25.6,25.6,25.5,25.5,17
20160801|2016-06-09 12:00,9,25.55,25.55,25.5,25.5,9
20160801|2016-06-09 12:30,9,25.35,25.35,25.35,25.35,1
20160801|2016-06-09 13:00,9,25.45,25.45,25.45,25.45,5
20160801|2016-06-09 13:30,9,25.4,25.4,25.4,25.4,2
20160801|2016-06-10 02:00,10,25.6,26.1,25.6,26.05,1194
20160801|2016-06-10 02:30,10,26.1,26.15,25.95,26,489
20160801|2016-06-10 03:00,10,26.05,26.15,26,26,251
20160801|2016-06-10 03:30,10,25.95,26.05,25.9,26.05,61
20160801|2016-06-10 04:00,10,26.05,26.3,26.05,26.25,273
20160801|2016-06-10 04:30,10,26.2,26.25,26.15,26.2,807
20160801|2016-06-10 05:00,10,26.2,26.35,26.2,26.35,393
20160801|2016-06-10 05:30,10,26.35,26.4,26.35,26.35,142
20160801|2016-06-10 06:00,10,26.35,26.35,26.25,26.3,63
20160801|2016-06-10 06:30,10,26.4,26.45,26.4,26.45,21
20160801|2016-06-10 07:00,10,26.45,26.55,26.45,26.55,282
20160801|2016-06-10 07:30,10,26.5,26.8,26.5,26.65,1069
20160801|2016-06-10 08:00,10,26.65,26.65,26.5,26.55,429
20160801|2016-06-10 08:30,10,26.55,26.7,26.5,26.5,1464
20160801|2016-06-10 09:00,10,26.55,26.6,26.4,26.45,926
20160801|2016-06-10 09:30,10,26.4,26.5,26.35,26.45,509
20160801|2016-06-10 10:00,10,26.45,26.5,26.35,26.35,444
20160801|2016-06-10 10:30,10,26.35,26.35,26.2,26.35,1182
20160801|2016-06-10 11:00,10,26.35,26.5,26.35,26.5,80
20160801|2016-06-10 11:30,10,26.5,26.55,26.45,26.5,355
20160801|2016-06-10 12:00,10,26.55,26.6,26.55,26.6,59
20160801|2016-06-10 12:30,10,26.6,26.7,26.55,26.7,30
20160801|2016-06-10 13:00,10,26.75,26.85,26.75,26.8,183
20160801|2016-06-10 13:30,10,26.9,26.9,26.9,26.9,184
20160801|2016-06-10 14:00,10,26.9,26.95,26.9,26.95,112
20160801|2016-06-10 14:30,10,26.95,26.95,26.95,26.95,42
20160801|2016-06-13 02:00,13,27.15,27.4,27.1,27.25,438
20160801|2016-06-13 02:30,13,27.3,27.4,27.1,27.1,1192
20160801|2016-06-13 03:00,13,27.15,27.15,27,27.1,177
20160801|2016-06-13 03:30,13,27.05,27.25,27.05,27.25,449
20160801|2016-06-13 04:00,13,27.25,27.35,27.2,27.2,383
20160801|2016-06-13 04:30,13,27.25,27.25,27.1,27.1,412
20160801|2016-06-13 05:00,13,27.1,27.2,27.05,27.2,334
20160801|2016-06-13 05:30,13,27.2,27.2,27.15,27.15,267
20160801|2016-06-13 06:00,13,27.1,27.1,27.05,27.1,239
20160801|2016-06-13 06:30,13,27.15,27.15,27.1,27.1,151
20160801|2016-06-13 07:00,13,27.1,27.1,27.1,27.1,2
20160801|2016-06-13 07:30,13,27.1,27.25,27.1,27.25,105
20160801|2016-06-13 08:00,13,27.3,27.3,27.2,27.2,181
20160801|2016-06-13 08:30,13,27.2,27.2,27.1,27.15,352
20160801|2016-06-13 09:00,13,27.2,27.25,27.1,27.1,291
20160801|2016-06-13 09:30,13,27.1,27.15,27.05,27.1,460
20160801|2016-06-13 10:00,13,27.15,27.35,27.05,27.3,1052
20160801|2016-06-13 10:30,13,27.3,27.65,27.25,27.65,187
20160801|2016-06-13 11:00,13,27.6,27.6,27.45,27.5,278
20160801|2016-06-13 11:30,13,27.55,27.55,27.55,27.55,16
20160801|2016-06-13 12:00,13,27.6,27.7,27.6,27.7,71
20160801|2016-06-13 12:30,13,27.7,27.8,27.7,27.8,20
20160801|2016-06-13 13:00,13,27.9,27.95,27.85,27.95,33
20160801|2016-06-13 13:30,13,27.95,28,27.95,28,105
20160801|2016-06-13 14:00,13,28.2,28.6,28.2,28.5,109
20160801|2016-06-13 14:30,13,28.5,28.65,28.5,28.6,19
20160801|2016-06-14 02:00,14,28.75,28.95,28.75,28.95,244
20160801|2016-06-14 03:00,14,28.35,28.4,28.3,28.3,267
20160801|2016-06-14 03:30,14,28.3,28.4,28.15,28.15,134
20160801|2016-06-14 04:00,14,28.1,28.15,28,28.05,258
20160801|2016-06-14 04:30,14,28.05,28.05,28,28,126
20160801|2016-06-14 05:00,14,27.95,28,27.9,28,51
20160801|2016-06-14 05:30,14,28,28.15,28,28.1,47
20160801|2016-06-14 06:00,14,28.15,28.25,28.15,28.25,62
20160801|2016-06-14 06:30,14,28.2,28.2,28.15,28.15,45
20160801|2016-06-14 07:00,14,28.2,28.25,28.15,28.15,64
20160801|2016-06-14 07:30,14,28.15,28.25,28.1,28.15,157
20160801|2016-06-14 08:00,14,28.2,28.3,28.2,28.3,131
20160801|2016-06-14 08:30,14,28.15,28.15,27.9,28,150
20160801|2016-06-14 09:00,14,28.05,28.35,28.05,28.2,348
20160801|2016-06-14 09:30,14,28.2,28.75,28.05,28.6,490
20160801|2016-06-14 10:00,14,28.55,28.85,28.55,28.8,1565
20160801|2016-06-14 10:30,14,28.75,28.75,28.5,28.6,148
20160801|2016-06-14 11:30,14,28.4,28.45,28.4,28.45,37
20160801|2016-06-14 12:00,14,28.4,28.6,28.35,28.45,52
20160801|2016-06-14 12:30,14,28.5,28.75,28.5,28.75,19
20160801|2016-06-14 13:00,14,28.75,28.75,28.7,28.7,55
20160801|2016-06-14 13:30,14,28.75,29,28.75,29,53
20160801|2016-06-14 14:00,14,28.9,28.9,28.6,28.6,19
20160801|2016-06-14 14:30,14,28.5,28.5,28.25,28.3,58
20160801|2016-06-15 02:00,15,27.7,28.4,27.7,28.05,402
20160801|2016-06-15 02:30,15,28.05,28.1,28,28.1,304
20160801|2016-06-15 03:00,15,28.1,28.1,28,28.1,131
20160801|2016-06-15 03:30,15,28.05,28.15,27.9,28.15,719
20160801|2016-06-15 04:00,15,28.1,28.15,28,28.05,411
20160801|2016-06-15 04:30,15,28.1,28.2,28.05,28.1,90
20160801|2016-06-15 05:00,15,28.1,28.15,28.05,28.15,336
20160801|2016-06-15 05:30,15,28.15,28.15,28.05,28.05,166
20160801|2016-06-15 06:00,15,28.05,28.2,28.05,28.15,167
20160801|2016-06-15 06:30,15,28.15,28.3,28.15,28.25,87
20160801|2016-06-15 07:00,15,28.2,28.2,28.15,28.15,607
20160801|2016-06-15 07:30,15,28.2,28.25,28.2,28.25,80
20160801|2016-06-15 08:00,15,28.3,28.4,28.25,28.25,181
20160801|2016-06-15 08:30,15,28.25,28.3,28.15,28.15,536
20160801|2016-06-15 09:00,15,28.15,28.3,28.15,28.25,905
20160801|2016-06-15 09:30,15,28.2,28.45,28.2,28.45,562
20160801|2016-06-15 10:00,15,28.45,28.65,28.4,28.55,1632
20160801|2016-06-15 10:30,15,28.55,28.6,28.55,28.55,78
20160801|2016-06-15 11:00,15,28.6,28.6,28.6,28.6,2
20160801|2016-06-15 11:30,15,28.6,28.65,28.6,28.6,72
20160801|2016-06-15 12:00,15,28.7,28.7,28.7,28.7,10
20160801|2016-06-15 12:30,15,28.75,28.75,28.65,28.65,87
20160801|2016-06-15 13:00,15,28.6,28.6,28.5,28.5,110
20160801|2016-06-15 13:30,15,28.55,28.65,28.4,28.4,72
20160801|2016-06-15 14:30,15,28.55,28.75,28.55,28.75,43
20160801|2016-06-16 02:00,16,29,29.45,28.85,28.85,421
20160801|2016-06-16 02:30,16,28.8,28.85,28.65,28.75,684
20160801|2016-06-16 03:00,16,28.8,28.95,28.75,28.8,126
20160801|2016-06-16 03:30,16,28.8,28.95,28.8,28.85,78
20160801|2016-06-16 04:00,16,28.9,28.95,28.8,28.95,257
20160801|2016-06-16 04:30,16,28.9,29,28.9,29,146
20160801|2016-06-16 05:00,16,29,29.1,28.9,28.95,771
20160801|2016-06-16 05:30,16,28.9,29.1,28.9,29,320
20160801|2016-06-16 06:00,16,29,29.1,29,29,173
20160801|2016-06-16 06:30,16,29.05,29.1,28.95,28.95,152
20160801|2016-06-16 07:00,16,29,29.15,29,29.05,207
20160801|2016-06-16 07:30,16,29,29,28.9,28.9,103
20160801|2016-06-16 08:00,16,28.95,29.1,28.9,28.95,712
20160801|2016-06-16 08:30,16,28.95,29.25,28.95,29.25,1555
20160801|2016-06-16 09:00,16,29.25,29.35,29.1,29.3,1191
20160801|2016-06-16 09:30,16,29.25,29.4,29.25,29.25,700
20160801|2016-06-16 10:00,16,29.15,29.15,28.7,28.85,937
20160801|2016-06-16 10:30,16,28.75,29.1,28.75,29.1,63
20160801|2016-06-16 11:00,16,29.05,29.05,28.8,28.8,30
20160801|2016-06-16 11:30,16,28.85,28.9,28.8,28.9,61
20160801|2016-06-16 12:00,16,28.9,28.9,28.7,28.7,91
20160801|2016-06-16 12:30,16,28.75,28.8,28.65,28.7,64
20160801|2016-06-16 13:00,16,28.7,28.7,28.4,28.4,78
20160801|2016-06-16 13:30,16,28.35,28.35,28.3,28.3,13
20160801|2016-06-16 14:00,16,28.35,28.35,27.95,27.95,46
20160801|2016-06-16 14:30,16,27.95,27.95,27.8,27.85,22
20160801|2016-06-17 02:00,17,28.3,28.3,27.75,27.75,195
20160801|2016-06-17 02:30,17,27.85,28.1,27.85,27.95,188
20160801|2016-06-17 03:00,17,28.1,28.15,28.1,28.1,131
20160801|2016-06-17 03:30,17,28.05,28.05,27.9,27.9,489
20160801|2016-06-17 04:00,17,27.9,27.9,27.8,27.8,98
20160801|2016-06-17 04:30,17,27.85,27.9,27.8,27.85,393
20160801|2016-06-17 05:00,17,27.85,27.85,27.75,27.8,134
20160801|2016-06-17 05:30,17,27.8,27.9,27.8,27.9,462
20160801|2016-06-17 06:00,17,27.9,28.1,27.9,27.95,167
20160801|2016-06-17 06:30,17,27.95,28,27.9,27.9,172
20160801|2016-06-17 07:00,17,27.85,27.85,27.8,27.8,881
20160801|2016-06-17 07:30,17,27.85,27.9,27.6,27.65,340
20160801|2016-06-17 08:00,17,27.65,27.75,27.65,27.75,292
20160801|2016-06-17 08:30,17,27.75,27.8,27.65,27.75,261
20160801|2016-06-17 09:00,17,27.7,27.75,27.55,27.75,278
20160801|2016-06-17 09:30,17,27.75,27.8,27.65,27.75,659
20160801|2016-06-17 10:00,17,27.8,27.85,27.55,27.75,683
20160801|2016-06-17 10:30,17,27.7,27.7,27.4,27.4,108
20160801|2016-06-17 11:00,17,27.4,27.4,27.35,27.4,104
20160801|2016-06-17 11:30,17,27.45,27.5,27.45,27.5,12
20160801|2016-06-17 12:00,17,27.5,27.5,27.35,27.35,40
20160801|2016-06-17 12:30,17,27.35,27.35,27.35,27.35,39
20160801|2016-06-17 13:00,17,27.35,27.4,27.35,27.4,20
20160801|2016-06-17 13:30,17,27.35,27.35,27.35,27.35,4
20160801|2016-06-17 14:00,17,27.45,27.6,27.45,27.6,24
20160801|2016-06-17 14:30,17,27.6,27.65,27.6,27.65,25
20160801|2016-06-20 02:00,20,26.9,26.9,25.75,25.85,309
20160801|2016-06-20 02:30,20,25.95,26.2,25.75,26.2,956
20160801|2016-06-20 03:00,20,26.2,26.2,26.1,26.1,96
20160801|2016-06-20 03:30,20,26.05,26.1,25.75,25.8,302
20160801|2016-06-20 04:00,20,25.8,26,25.75,26,345
20160801|2016-06-20 04:30,20,26,26,25.85,25.85,43
20160801|2016-06-20 05:00,20,25.8,25.8,25.65,25.7,174
20160801|2016-06-20 05:30,20,25.75,25.75,25.7,25.7,325
20160801|2016-06-20 06:00,20,25.7,25.7,25.6,25.65,807
20160801|2016-06-20 06:30,20,25.65,25.7,25.6,25.65,106
20160801|2016-06-20 07:00,20,25.65,25.65,25.45,25.5,236
20160801|2016-06-20 07:30,20,25.5,25.5,25.4,25.4,320
20160801|2016-06-20 08:00,20,25.45,25.65,25.45,25.65,299
20160801|2016-06-20 08:30,20,25.6,25.75,25.6,25.7,400
20160801|2016-06-20 09:00,20,25.7,25.75,25.65,25.75,383
20160801|2016-06-20 09:30,20,25.75,25.75,25.7,25.75,138
20160801|2016-06-20 10:00,20,25.8,25.85,25.65,25.65,946
20160801|2016-06-20 10:30,20,25.65,25.65,25.65,25.65,386
20160801|2016-06-20 11:30,20,25.6,25.6,25.6,25.6,12
20160801|2016-06-20 12:00,20,25.5,25.5,25.5,25.5,18
20160801|2016-06-20 12:30,20,25.65,25.65,25.65,25.65,1
20160801|2016-06-20 13:00,20,25.6,25.6,25.6,25.6,24
20160801|2016-06-20 13:30,20,25.6,25.6,25.6,25.6,17
20160801|2016-06-20 14:00,20,25.55,25.65,25.55,25.65,31
20160801|2016-06-20 14:30,20,25.65,25.8,25.65,25.8,33
20160801|2016-06-21 02:00,21,26.05,26.05,25.6,25.6,112
20160801|2016-06-21 02:30,21,25.6,25.65,25.55,25.55,212
20160801|2016-06-21 03:00,21,25.7,25.7,25.65,25.65,226
20160801|2016-06-21 03:30,21,25.65,25.65,25.5,25.5,894
20160801|2016-06-21 04:00,21,25.45,25.5,25.35,25.45,408
20160801|2016-06-21 04:30,21,25.45,25.5,25.35,25.35,189
20160801|2016-06-21 05:00,21,25.3,25.3,25.05,25.1,1073
20160801|2016-06-21 05:30,21,25.1,25.1,25.1,25.1,66
20160801|2016-06-21 06:00,21,25.15,25.15,25.15,25.15,111
20160801|2016-06-21 06:30,21,25.2,25.25,25.1,25.15,691
20160801|2016-06-21 07:00,21,25.2,25.3,25.15,25.15,555
20160801|2016-06-21 07:30,21,25.3,25.35,25.25,25.3,662
20160801|2016-06-21 08:00,21,25.25,25.35,25.25,25.3,239
20160801|2016-06-21 08:30,21,25.35,25.45,25.35,25.45,539
20160801|2016-06-21 09:00,21,25.45,25.5,25.35,25.35,625
20160801|2016-06-21 09:30,21,25.35,25.4,25.3,25.35,232
20160801|2016-06-21 10:00,21,25.35,25.4,25.25,25.25,940
20160801|2016-06-21 10:30,21,25.25,25.5,25.25,25.35,87
20160801|2016-06-21 11:00,21,25.35,25.35,25.35,25.35,5
20160801|2016-06-21 11:30,21,25.35,25.35,25.35,25.35,4
20160801|2016-06-21 12:00,21,25.45,25.45,25.4,25.45,21
20160801|2016-06-21 12:30,21,25.45,25.45,25.4,25.4,25
20160801|2016-06-21 13:30,21,25.3,25.3,25.15,25.2,54
20160801|2016-06-21 14:30,21,25.3,25.3,25.25,25.25,13
20160801|2016-06-22 02:00,22,25.4,25.4,25.2,25.25,1105
20160801|2016-06-22 02:30,22,25.3,25.35,25.25,25.35,238
20160801|2016-06-22 03:00,22,25.3,25.35,25.25,25.25,1142
20160801|2016-06-22 03:30,22,25.25,25.25,25.25,25.25,41
20160801|2016-06-22 04:00,22,25.3,25.35,25.3,25.3,241
20160801|2016-06-22 04:30,22,25.25,25.25,25.2,25.2,41
20160801|2016-06-22 05:00,22,25.15,25.25,25.15,25.25,242
20160801|2016-06-22 05:30,22,25.2,25.25,25.15,25.15,150
20160801|2016-06-22 06:00,22,25.1,25.1,24.95,25,243
20160801|2016-06-22 06:30,22,25.05,25.05,24.95,24.95,162
20160801|2016-06-22 07:00,22,24.9,25.05,24.9,25,410
20160801|2016-06-22 07:30,22,25,25,24.95,25,180
20160801|2016-06-22 08:00,22,25.05,25.1,25,25.05,279
20160801|2016-06-22 08:30,22,25.05,25.1,25,25.1,402
20160801|2016-06-22 09:00,22,25.1,25.1,25,25,184
20160801|2016-06-22 09:30,22,25.05,25.05,24.85,24.85,329
20160801|2016-06-22 10:00,22,24.95,24.95,24.65,24.65,1128
20160801|2016-06-22 10:30,22,24.65,25.1,24.65,24.95,537
20160801|2016-06-22 11:00,22,25,25,25,25,10
20160801|2016-06-22 11:30,22,25.1,25.2,25.1,25.1,17
20160801|2016-06-22 12:00,22,25.15,25.3,25.15,25.3,330
20160801|2016-06-22 13:00,22,25.25,25.25,25.2,25.25,29
20160801|2016-06-22 13:30,22,25.3,25.3,25.3,25.3,182
20160801|2016-06-22 14:00,22,25.2,25.35,25.2,25.35,45
20160801|2016-06-22 14:30,22,25.3,25.35,25.3,25.35,115
20160801|2016-06-23 02:00,23,25.05,25.15,24.55,24.75,868
20160801|2016-06-23 02:30,23,24.75,24.85,24.7,24.7,352
20160801|2016-06-23 03:00,23,24.7,24.7,24.65,24.7,2268
20160801|2016-06-23 03:30,23,24.65,24.8,24.45,24.6,2572
20160801|2016-06-23 04:00,23,24.6,24.6,23.65,23.85,1266
20160801|2016-06-23 04:30,23,23.8,24.2,23.75,23.95,1587
20160801|2016-06-23 05:00,23,24,24,23.75,23.9,1324
20160801|2016-06-23 05:30,23,23.9,23.9,23.65,23.75,1537
20160801|2016-06-23 06:00,23,23.7,23.95,23.65,23.9,722
20160801|2016-06-23 06:30,23,23.9,24,23.7,23.75,1054
20160801|2016-06-23 07:00,23,23.8,23.8,23.65,23.65,153
20160801|2016-06-23 07:30,23,23.7,24.05,23.7,24.05,305
20160801|2016-06-23 08:00,23,24.05,24.1,23.9,24.05,1228
20160801|2016-06-23 08:30,23,24.05,24.25,24,24.1,1010
20160801|2016-06-23 09:00,23,24.1,24.4,24.05,24.35,1225
20160801|2016-06-23 09:30,23,24.4,24.5,24.2,24.2,1990
20160801|2016-06-23 10:00,23,24.2,24.3,23.9,23.95,1430
20160801|2016-06-23 10:30,23,24,24.05,23.9,23.95,136
20160801|2016-06-23 13:00,23,24.05,24.05,24.05,24.05,22
20160801|2016-06-23 13:30,23,23.9,23.9,23.9,23.9,51
20160801|2016-06-23 14:00,23,23.9,23.9,23.9,23.9,6
20160801|2016-06-23 14:30,23,23.8,23.85,23.4,23.4,195
20160801|2016-06-24 02:00,24,32,33,29.7,30.7,3178
20160801|2016-06-24 02:30,24,30.55,30.75,28.75,28.8,580
20160801|2016-06-24 03:00,24,28.8,28.8,26.3,26.3,2155
20160801|2016-06-24 03:30,24,26.25,27.45,26.2,27.45,1822
20160801|2016-06-24 04:00,24,27.45,27.6,27.2,27.45,549
20160801|2016-06-24 04:30,24,27.4,27.7,27.3,27.7,746
20160801|2016-06-24 05:00,24,27.65,28.3,27.65,28.05,1526
20160801|2016-06-24 05:30,24,28.05,29.55,28.05,29.25,2048
20160801|2016-06-24 06:00,24,29.05,29.3,28.9,29.2,752
20160801|2016-06-24 06:30,24,29.25,29.4,29.05,29.3,539
20160801|2016-06-24 07:00,24,29.3,29.55,29,29,1154
20160801|2016-06-24 07:30,24,29.05,29.05,28.7,28.8,1123
20160801|2016-06-24 08:00,24,28.8,28.85,28.55,28.6,696
20160801|2016-06-24 08:30,24,28.55,28.6,27.5,27.5,706
20160801|2016-06-24 09:00,24,27.55,27.65,27.2,27.6,1180
20160801|2016-06-24 09:30,24,27.5,27.65,27.35,27.4,1309
20160801|2016-06-24 10:00,24,27.5,28.2,27.45,27.9,1094
20160801|2016-06-24 10:30,24,27.95,28.1,27.85,28.05,140
20160801|2016-06-24 11:00,24,28,28,27.95,27.95,411
20160801|2016-06-24 11:30,24,28.05,28.2,28.05,28.2,44
20160801|2016-06-24 12:00,24,28.1,28.1,28.1,28.1,16
20160801|2016-06-24 13:00,24,28.05,28.1,28.05,28.1,54
20160801|2016-06-24 13:30,24,28.1,28.4,28.1,28.4,63
20160801|2016-06-24 14:00,24,28.5,28.5,28.5,28.5,1
20160801|2016-06-24 14:30,24,28.4,28.7,28,28.7,31
20160801|2016-06-24 15:00,24,29,29,29,29,11
20160801|2016-06-27 02:00,27,28.7,28.7,27.8,27.8,292
20160801|2016-06-27 02:30,27,27.8,28.35,27.8,28.35,257
20160801|2016-06-27 03:00,27,28.4,28.75,28.3,28.75,454
20160801|2016-06-27 03:30,27,28.7,28.8,28.35,28.35,818
20160801|2016-06-27 04:00,27,28.35,28.45,28.15,28.4,306
20160801|2016-06-27 04:30,27,28.45,28.6,28.35,28.6,731
20160801|2016-06-27 05:00,27,28.55,28.65,28.4,28.55,615
20160801|2016-06-27 05:30,27,28.55,29,28.5,28.8,887
20160801|2016-06-27 06:00,27,28.8,28.85,28.65,28.7,618
20160801|2016-06-27 06:30,27,28.8,29.15,28.8,29.05,301
20160801|2016-06-27 07:00,27,29.05,29.05,28.85,28.9,398
20160801|2016-06-27 07:30,27,28.95,29.05,28.8,28.85,531
20160801|2016-06-27 08:00,27,28.8,28.85,28.65,28.65,432
20160801|2016-06-27 08:30,27,28.65,28.95,28.6,28.9,852
20160801|2016-06-27 09:00,27,28.95,29.25,28.85,29.15,1328
20160801|2016-06-27 09:30,27,29.15,29.65,29.05,29.55,1404
20160801|2016-06-27 10:00,27,29.6,29.65,29.15,29.3,1114
20160801|2016-06-27 10:30,27,29.25,29.3,29,29.15,222
20160801|2016-06-27 11:00,27,29.15,29.15,29.15,29.15,46
20160801|2016-06-27 11:30,27,28.95,29.15,28.95,29.1,36
20160801|2016-06-27 12:00,27,29.05,29.1,28.95,28.95,27
20160801|2016-06-27 13:00,27,29.15,29.15,29.1,29.1,12
20160801|2016-06-27 14:00,27,28.85,28.85,28.8,28.8,3
20160801|2016-06-27 14:30,27,28.7,28.7,28.6,28.6,9
20160801|2016-06-28 02:00,28,28.2,28.25,27.9,28.2,337
20160801|2016-06-28 02:30,28,28.2,28.2,27.95,28.05,1051
20160801|2016-06-28 03:00,28,28,28,27.8,27.8,1364
20160801|2016-06-28 03:30,28,27.8,28.05,27.8,28,455
20160801|2016-06-28 04:00,28,28,28,27.8,27.85,96
20160801|2016-06-28 04:30,28,27.8,27.8,27.35,27.4,635
20160801|2016-06-28 05:00,28,27.4,27.55,27.35,27.55,387
20160801|2016-06-28 05:30,28,27.6,27.8,27.6,27.75,378
20160801|2016-06-28 06:00,28,27.75,27.8,27.7,27.8,39
20160801|2016-06-28 06:30,28,27.8,27.85,27.55,27.6,400
20160801|2016-06-28 07:00,28,27.65,27.7,27.35,27.35,717
20160801|2016-06-28 07:30,28,27.4,27.45,27.3,27.3,596
20160801|2016-06-28 08:00,28,27.35,27.4,27.2,27.2,283
20160801|2016-06-28 08:30,28,27.2,27.3,27.05,27.05,1695
20160801|2016-06-28 09:00,28,27.1,27.4,27,27.3,2593
20160801|2016-06-28 09:30,28,27.3,27.5,27.2,27.45,1162
20160801|2016-06-28 10:00,28,27.45,27.6,27.2,27.55,741
20160801|2016-06-28 10:30,28,27.45,27.45,27.25,27.25,345
20160801|2016-06-28 11:30,28,27.3,27.3,27.3,27.3,8
20160801|2016-06-28 13:00,28,27.2,27.2,27.15,27.15,14
20160801|2016-06-28 13:30,28,27.1,27.1,26.85,26.85,148
20160801|2016-06-28 14:00,28,26.85,27,26.85,27,63
20160801|2016-06-28 14:30,28,26.8,27,26.8,26.85,32
20160801|2016-06-29 02:00,29,26.75,26.75,26.25,26.3,438
20160801|2016-06-29 02:30,29,26.35,26.4,26.3,26.3,234
20160801|2016-06-29 03:00,29,26.3,26.35,26.1,26.15,195
20160801|2016-06-29 03:30,29,26.15,26.25,25.9,26,1234
20160801|2016-06-29 04:00,29,25.95,26.05,25.95,26,68
20160801|2016-06-29 04:30,29,26,26.05,25.9,25.9,521
20160801|2016-06-29 05:00,29,25.85,25.85,25.7,25.85,698
20160801|2016-06-29 05:30,29,25.8,25.95,25.8,25.95,553
20160801|2016-06-29 06:00,29,25.95,26.15,25.9,26.15,194
20160801|2016-06-29 06:30,29,26.15,26.25,26,26,125
20160801|2016-06-29 07:00,29,26.05,26.2,26.05,26.2,98
20160801|2016-06-29 07:30,29,26.2,26.25,26.05,26.1,224
20160801|2016-06-29 08:00,29,26.1,26.2,26.1,26.15,217
20160801|2016-06-29 08:30,29,26.1,26.2,26.05,26.15,319
20160801|2016-06-29 09:00,29,26.15,26.2,26.1,26.15,592
20160801|2016-06-29 09:30,29,26.15,26.35,26.1,26.3,605
20160801|2016-06-29 10:00,29,26.3,26.3,26.1,26.2,122
20160801|2016-06-29 10:30,29,26.15,26.2,26.15,26.2,11
20160801|2016-06-29 11:00,29,26.05,26.05,26.05,26.05,6
20160801|2016-06-29 11:30,29,26.1,26.1,26.1,26.1,10
20160801|2016-06-29 12:00,29,26.1,26.2,26.1,26.1,26
20160801|2016-06-29 13:00,29,26.1,26.1,26.1,26.1,34
20160801|2016-06-29 13:30,29,26.1,26.1,26.1,26.1,8
20160801|2016-06-29 14:00,29,26.15,26.15,26.15,26.15,1
20160801|2016-06-29 14:30,29,26.2,26.2,26.1,26.1,82
20160801|2016-06-30 02:00,30,26.1,26.65,26.1,26.6,448
20160801|2016-06-30 02:30,30,26.55,26.65,26.25,26.25,460
20160801|2016-06-30 03:00,30,26.3,26.3,26.2,26.25,259
20160801|2016-06-30 03:30,30,26.2,26.25,26.2,26.2,11
20160801|2016-06-30 04:00,30,26.15,26.3,26.15,26.2,102
20160801|2016-06-30 04:30,30,26.15,26.15,25.85,25.85,658
20160801|2016-06-30 05:00,30,25.95,25.95,25.85,25.85,82
20160801|2016-06-30 05:30,30,25.8,26.05,25.8,26.05,418
20160801|2016-06-30 06:00,30,26.05,26.2,26.05,26.2,364
20160801|2016-06-30 06:30,30,26.2,26.4,26.15,26.4,846
20160801|2016-06-30 07:00,30,26.45,26.45,26.35,26.4,266
20160801|2016-06-30 07:30,30,26.4,26.4,26.2,26.2,255
20160801|2016-06-30 08:00,30,26.15,26.2,25.95,25.95,143
20160801|2016-06-30 08:30,30,25.9,26.3,25.9,26.25,853
20160801|2016-06-30 09:00,30,26.25,26.3,26.1,26.3,277
20160801|2016-06-30 09:30,30,26.2,26.2,26.05,26.1,298
20160801|2016-06-30 10:00,30,26.15,26.2,25.7,25.8,1958
20160801|2016-06-30 10:30,30,25.8,25.95,25.8,25.95,255
20160801|2016-06-30 11:00,30,25.8,25.8,25.4,25.45,236
20160801|2016-06-30 11:30,30,25.35,25.45,25.3,25.45,76
20160801|2016-06-30 12:30,30,25.55,25.6,25.55,25.6,9
20160801|2016-06-30 13:00,30,25.65,25.65,25.65,25.65,5
20160801|2016-06-30 13:30,30,25.65,25.65,25.65,25.65,5
20160801|2016-06-30 14:00,30,25.65,25.65,25.65,25.65,10
20160801|2016-06-30 14:30,30,25.65,25.8,25.65,25.8,11
20160801|2016-07-01 02:00,1,25.6,25.75,25.6,25.7,71
20160801|2016-07-01 02:30,1,25.7,26.2,25.7,26.15,424
20160801|2016-07-01 03:00,1,26.15,26.2,26,26.1,106
20160801|2016-07-01 03:30,1,26.05,26.2,26.05,26.15,469
20160801|2016-07-01 04:00,1,26.15,26.4,26.15,26.4,650
20160801|2016-07-01 04:30,1,26.4,26.45,26.4,26.45,257
20160801|2016-07-01 05:00,1,26.4,26.45,26.35,26.4,182
20160801|2016-07-01 05:30,1,26.4,26.45,26.2,26.2,32
20160801|2016-07-01 06:00,1,26.2,26.2,25.95,25.95,161
20160801|2016-07-01 06:30,1,25.95,25.95,25.5,25.65,334
20160801|2016-07-01 07:00,1,25.7,25.9,25.7,25.8,138
20160801|2016-07-01 07:30,1,25.75,25.85,25.7,25.8,96
20160801|2016-07-01 08:00,1,25.85,25.9,25.75,25.75,354
20160801|2016-07-01 08:30,1,25.7,25.9,25.65,25.85,175
20160801|2016-07-01 09:00,1,25.75,25.8,25.65,25.7,274
20160801|2016-07-01 09:30,1,25.7,25.75,25.6,25.65,317
20160801|2016-07-01 10:00,1,25.7,25.75,25.6,25.75,829
20160801|2016-07-01 10:30,1,25.75,25.8,25.7,25.75,69
20160801|2016-07-01 11:00,1,25.8,25.95,25.8,25.95,17
20160801|2016-07-01 12:30,1,25.9,25.9,25.9,25.9,2
20160801|2016-07-01 13:30,1,25.9,26,25.9,26,14
20160801|2016-07-01 14:00,1,25.8,25.8,25.8,25.8,5
20160801|2016-07-01 14:30,1,25.65,25.7,25.4,25.4,66
20160801|2016-07-04 02:00,4,25.55,25.75,25.55,25.75,28
20160801|2016-07-04 02:30,4,25.75,25.8,25.7,25.75,641
20160801|2016-07-04 03:00,4,25.6,25.7,25.6,25.65,435
20160801|2016-07-04 03:30,4,25.6,25.8,25.6,25.75,47
20160801|2016-07-04 04:00,4,25.8,25.8,25.7,25.75,39
20160801|2016-07-04 04:30,4,25.75,25.75,25.75,25.75,10
20160801|2016-07-04 05:00,4,25.75,25.85,25.75,25.85,56
20160801|2016-07-04 05:30,4,25.85,25.9,25.8,25.8,138
20160801|2016-07-04 06:00,4,25.75,25.9,25.75,25.9,72
20160801|2016-07-04 06:30,4,25.85,25.85,25.8,25.8,19
20160801|2016-07-04 07:00,4,25.85,25.95,25.85,25.9,378
20160801|2016-07-04 07:30,4,25.95,25.95,25.8,25.8,39
20160801|2016-07-04 08:00,4,25.75,25.85,25.75,25.8,94
20160801|2016-07-04 08:30,4,25.7,25.9,25.7,25.9,23
20160801|2016-07-04 09:00,4,25.9,25.9,25.85,25.85,82
20160801|2016-07-04 09:30,4,25.85,25.95,25.85,25.85,24
20160801|2016-07-04 10:00,4,25.95,26,25.65,25.75,409
20160801|2016-07-04 10:30,4,25.7,25.9,25.7,25.8,43
20160801|2016-07-04 12:30,4,26.05,26.05,26.05,26.05,1
20160801|2016-07-04 13:00,4,26.2,26.2,26.2,26.2,1
20160801|2016-07-05 02:00,5,26.25,26.4,26.2,26.3,217
20160801|2016-07-05 02:30,5,26.35,26.45,26.25,26.45,73
20160801|2016-07-05 03:00,5,26.45,26.75,26.4,26.7,740
20160801|2016-07-05 03:30,5,26.75,26.9,26.75,26.85,499
20160801|2016-07-05 04:00,5,26.8,26.8,26.75,26.75,67
20160801|2016-07-05 04:30,5,26.8,26.8,26.65,26.65,13
20160801|2016-07-05 05:00,5,26.7,26.75,26.65,26.65,184
20160801|2016-07-05 05:30,5,26.65,26.8,26.65,26.8,497
20160801|2016-07-05 06:00,5,26.7,26.8,26.7,26.8,103
20160801|2016-07-05 06:30,5,26.75,26.9,26.75,26.9,156
20160801|2016-07-05 07:00,5,26.9,26.95,26.8,26.8,138
20160801|2016-07-05 07:30,5,26.8,26.8,26.7,26.7,23
20160801|2016-07-05 08:00,5,26.75,26.75,26.65,26.65,145
20160801|2016-07-05 08:30,5,26.65,26.9,26.65,26.9,877
20160801|2016-07-05 09:00,5,26.9,26.9,26.8,26.85,539
20160801|2016-07-05 09:30,5,26.8,26.85,26.7,26.8,111
20160801|2016-07-05 10:00,5,26.8,26.85,26.4,26.5,686
20160801|2016-07-05 10:30,5,26.5,26.55,26.45,26.55,301
20160801|2016-07-05 11:00,5,26.55,26.55,26.4,26.4,12
20160801|2016-07-05 11:30,5,26.45,26.5,26.45,26.5,76
20160801|2016-07-05 12:00,5,26.55,26.55,26.55,26.55,8
20160801|2016-07-05 12:30,5,26.65,26.8,26.65,26.8,24
20160801|2016-07-05 13:00,5,26.75,26.75,26.7,26.7,34
20160801|2016-07-05 13:30,5,26.7,26.7,26.7,26.7,31
20160801|2016-07-05 14:00,5,26.7,26.7,26.7,26.7,12
20160801|2016-07-06 02:00,6,26.7,26.8,26.5,26.5,136
20160801|2016-07-06 02:30,6,26.55,27.1,26.55,27.1,839
20160801|2016-07-06 03:00,6,27.15,27.15,27,27.05,405
20160801|2016-07-06 03:30,6,27.1,27.55,27.1,27.35,1076
20160801|2016-07-06 04:00,6,27.25,27.55,27.25,27.5,919
20160801|2016-07-06 04:30,6,27.5,27.5,27.35,27.35,40
20160801|2016-07-06 05:00,6,27.35,27.7,27.35,27.7,327
20160801|2016-07-06 05:30,6,27.65,27.8,27.65,27.75,966
20160801|2016-07-06 06:00,6,27.75,27.75,27.5,27.6,163
20160801|2016-07-06 06:30,6,27.6,27.75,27.55,27.65,49
20160801|2016-07-06 07:00,6,27.6,27.65,27.45,27.55,37
20160801|2016-07-06 07:30,6,27.65,27.65,27.6,27.6,100
20160801|2016-07-06 08:00,6,27.55,27.55,27.35,27.45,265
20160801|2016-07-06 08:30,6,27.5,27.75,27.35,27.65,823
20160801|2016-07-06 09:00,6,27.6,27.75,27.5,27.75,430
20160801|2016-07-06 09:30,6,27.75,27.9,27.6,27.6,732
20160801|2016-07-06 10:00,6,27.55,27.55,27.25,27.3,783
20160801|2016-07-06 10:30,6,27.3,27.3,27,27.05,122
20160801|2016-07-06 11:00,6,27,27,26.8,26.8,113
20160801|2016-07-06 11:30,6,26.85,26.95,26.85,26.95,13
20160801|2016-07-06 12:00,6,26.85,26.95,26.85,26.95,11
20160801|2016-07-06 13:00,6,27,27,27,27,13
20160801|2016-07-06 13:30,6,26.85,26.85,26.85,26.85,9
20160801|2016-07-07 02:00,7,26.65,26.65,26.35,26.45,589
20160801|2016-07-07 02:30,7,26.4,26.5,26.3,26.35,166
20160801|2016-07-07 03:00,7,26.35,26.5,26.35,26.4,57
20160801|2016-07-07 03:30,7,26.4,26.4,26.15,26.35,594
20160801|2016-07-07 04:00,7,26.4,26.5,26.4,26.5,37
20160801|2016-07-07 04:30,7,26.65,26.65,26.55,26.55,39
20160801|2016-07-07 05:30,7,26.5,26.55,26.5,26.55,27
20160801|2016-07-07 06:00,7,26.65,26.75,26.6,26.75,48
20160801|2016-07-07 06:30,7,26.8,26.95,26.75,26.95,239
20160801|2016-07-07 07:00,7,26.9,26.95,26.85,26.9,106
20160801|2016-07-07 07:30,7,26.9,26.95,26.85,26.85,187
20160801|2016-07-07 08:00,7,26.8,26.85,26.7,26.7,177
20160801|2016-07-07 08:30,7,26.7,26.7,26.45,26.45,195
20160801|2016-07-07 09:00,7,26.5,26.55,26.35,26.55,266
20160801|2016-07-07 09:30,7,26.45,26.7,26.45,26.7,393
20160801|2016-07-07 10:00,7,26.7,26.75,26.5,26.55,491
20160801|2016-07-07 10:30,7,26.5,26.7,26.5,26.65,99
20160801|2016-07-07 11:30,7,26.7,26.85,26.7,26.85,11
20160801|2016-07-07 12:00,7,26.9,26.9,26.9,26.9,18
20160801|2016-07-07 12:30,7,26.85,26.85,26.85,26.85,4
20160801|2016-07-07 13:30,7,27,27.05,27,27.05,16
20160801|2016-07-07 14:00,7,27,27,27,27,6
20160801|2016-07-07 14:30,7,26.75,26.75,26.75,26.75,1
20160801|2016-07-08 02:00,8,26.5,26.5,26.4,26.45,51
20160801|2016-07-08 02:30,8,26.45,26.5,26.35,26.45,299
20160801|2016-07-08 03:00,8,26.45,26.45,26.3,26.35,151
20160801|2016-07-08 03:30,8,26.4,26.45,26.35,26.35,55
20160801|2016-07-08 04:00,8,26.3,26.3,26.25,26.3,179
20160801|2016-07-08 04:30,8,26.2,26.2,26.05,26.15,179
20160801|2016-07-08 05:00,8,26.15,26.2,26.15,26.15,353
20160801|2016-07-08 05:30,8,26.1,26.1,26.05,26.05,9
20160801|2016-07-08 06:00,8,26.1,26.1,25.95,26.05,1201
20160801|2016-07-08 06:30,8,26.05,26.25,26,26.15,1264
20160801|2016-07-08 07:00,8,26.15,26.15,26.1,26.15,309
20160801|2016-07-08 07:30,8,26.1,26.1,25.55,25.85,721
20160801|2016-07-08 08:00,8,25.85,26.05,25.75,25.8,583
20160801|2016-07-08 08:30,8,25.8,25.9,25.75,25.8,252
20160801|2016-07-08 09:00,8,25.75,25.85,25.7,25.75,316
20160801|2016-07-08 09:30,8,25.75,25.9,25.75,25.8,232
20160801|2016-07-08 10:00,8,25.8,25.9,25.8,25.8,535
20160801|2016-07-08 10:30,8,25.85,26,25.85,25.95,190
20160801|2016-07-08 11:30,8,26,26.05,26,26.05,120
20160801|2016-07-08 12:30,8,25.85,25.85,25.85,25.85,10
20160801|2016-07-08 13:30,8,25.8,25.8,25.8,25.8,10
20160801|2016-07-08 14:00,8,25.75,25.75,25.75,25.75,5
20160801|2016-07-08 14:30,8,25.8,25.8,25.6,25.65,11
20160801|2016-07-11 02:00,11,25.5,25.5,25.05,25.05,272
20160801|2016-07-11 02:30,11,25.2,25.4,25.2,25.4,31
20160801|2016-07-11 03:00,11,25.35,25.35,25.25,25.3,136
20160801|2016-07-11 03:30,11,25.3,25.3,25.1,25.3,172
20160801|2016-07-11 04:00,11,25.35,25.4,25.15,25.15,73
20160801|2016-07-11 04:30,11,25.1,25.15,25.05,25.1,292
20160801|2016-07-11 05:00,11,25.05,25.1,25.05,25.05,785
20160801|2016-07-11 05:30,11,25.05,25.05,24.9,24.9,594
20160801|2016-07-11 06:00,11,24.9,24.9,24.75,24.75,378
20160801|2016-07-11 06:30,11,24.75,24.75,24.6,24.65,644
20160801|2016-07-11 07:00,11,24.75,24.85,24.7,24.85,78
20160801|2016-07-11 07:30,11,24.85,24.9,24.8,24.85,72
20160801|2016-07-11 08:00,11,24.8,24.85,24.75,24.8,203
20160801|2016-07-11 08:30,11,24.75,24.85,24.7,24.85,104
20160801|2016-07-11 09:00,11,24.8,24.9,24.8,24.85,555
20160801|2016-07-11 09:30,11,24.8,24.8,24.65,24.75,193
20160801|2016-07-11 10:00,11,24.75,24.75,24.45,24.65,348
20160801|2016-07-11 10:30,11,24.6,24.65,24.6,24.65,54
20160801|2016-07-11 11:30,11,24.6,24.6,24.6,24.6,2
20160801|2016-07-11 12:00,11,24.55,24.6,24.55,24.6,15
20160801|2016-07-11 12:30,11,24.6,24.65,24.55,24.6,50
20160801|2016-07-11 13:00,11,24.65,24.65,24.6,24.6,83
20160801|2016-07-11 13:30,11,24.6,24.6,24.6,24.6,42
20160801|2016-07-11 14:00,11,24.65,24.65,24.6,24.6,22
20160801|2016-07-11 14:30,11,24.65,24.8,24.65,24.8,29
20160801|2016-07-12 02:00,12,24.4,24.45,23.9,23.9,953
20160801|2016-07-12 02:30,12,23.9,24,23.85,23.95,273
20160801|2016-07-12 03:00,12,23.95,24,23.55,23.55,669
20160801|2016-07-12 03:30,12,23.55,23.6,23.15,23.25,762
20160801|2016-07-12 04:00,12,23.25,23.4,23.25,23.35,713
20160801|2016-07-12 04:30,12,23.35,23.4,23.3,23.35,722
20160801|2016-07-12 05:00,12,23.35,23.4,23.25,23.4,808
20160801|2016-07-12 05:30,12,23.35,23.4,23.3,23.35,113
20160801|2016-07-12 06:00,12,23.4,23.5,23.35,23.5,186
20160801|2016-07-12 06:30,12,23.45,23.5,23.4,23.4,82
20160801|2016-07-12 07:00,12,23.4,23.5,23.35,23.5,352
20160801|2016-07-12 07:30,12,23.5,23.5,23.2,23.3,494
20160801|2016-07-12 08:00,12,23.3,23.4,23.3,23.3,371
20160801|2016-07-12 08:30,12,23.25,23.35,23.25,23.35,286
20160801|2016-07-12 09:00,12,23.35,23.55,23.35,23.5,803
20160801|2016-07-12 09:30,12,23.45,23.55,23.45,23.5,235
20160801|2016-07-12 10:00,12,23.5,23.65,23.5,23.6,241
20160801|2016-07-12 10:30,12,23.6,23.6,23.4,23.4,58
20160801|2016-07-12 11:00,12,23.5,23.5,23.5,23.5,1
20160801|2016-07-12 11:30,12,23.4,23.4,23.4,23.4,5
20160801|2016-07-12 13:00,12,23.65,23.65,23.6,23.6,14
20160801|2016-07-12 13:30,12,23.5,23.55,23.5,23.55,10
20160801|2016-07-12 14:00,12,23.55,23.55,23.55,23.55,3
20160801|2016-07-12 14:30,12,23.4,23.4,23.4,23.4,2
20160801|2016-07-13 02:00,13,23.3,24.05,23.3,23.6,149
20160801|2016-07-13 02:30,13,23.6,23.75,23.6,23.65,195
20160801|2016-07-13 03:00,13,23.75,23.75,23.6,23.75,227
20160801|2016-07-13 03:30,13,23.7,23.75,23.65,23.7,320
20160801|2016-07-13 04:00,13,23.7,23.75,23.6,23.6,99
20160801|2016-07-13 04:30,13,23.55,23.55,23.55,23.55,34
20160801|2016-07-13 05:00,13,23.55,23.6,23.55,23.6,15
20160801|2016-07-13 05:30,13,23.5,23.55,23.5,23.5,83
20160801|2016-07-13 06:00,13,23.5,23.6,23.5,23.6,53
20160801|2016-07-13 06:30,13,23.55,23.55,23.45,23.45,13
20160801|2016-07-13 07:00,13,23.5,23.5,23.45,23.45,12
20160801|2016-07-13 07:30,13,23.45,23.55,23.45,23.5,338
20160801|2016-07-13 08:00,13,23.55,23.65,23.55,23.6,70
20160801|2016-07-13 08:30,13,23.6,23.75,23.6,23.75,150
20160801|2016-07-13 09:00,13,23.75,23.85,23.7,23.75,1468
20160801|2016-07-13 09:30,13,23.7,23.8,23.7,23.75,349
20160801|2016-07-13 10:00,13,23.7,24,23.7,23.95,974
20160801|2016-07-13 10:30,13,23.95,24.1,23.95,23.95,252
20160801|2016-07-13 11:00,13,23.95,23.95,23.95,23.95,17
20160801|2016-07-13 11:30,13,24,24,24,24,102
20160801|2016-07-13 12:00,13,23.85,23.85,23.85,23.85,21
20160801|2016-07-13 12:30,13,23.95,23.95,23.85,23.85,16
20160801|2016-07-13 13:00,13,23.85,23.85,23.85,23.85,2
20160801|2016-07-13 13:30,13,23.8,23.8,23.8,23.8,19
20160801|2016-07-13 14:00,13,23.75,23.75,23.75,23.75,14
20160801|2016-07-14 02:00,14,23.25,23.6,23.1,23.55,223
20160801|2016-07-14 02:30,14,23.45,23.6,23.4,23.6,240
20160801|2016-07-14 03:00,14,23.55,23.6,23.5,23.6,68
20160801|2016-07-14 03:30,14,23.6,23.6,23.55,23.6,107
20160801|2016-07-14 04:00,14,23.65,23.75,23.6,23.7,286
20160801|2016-07-14 04:30,14,23.75,23.75,23.6,23.6,637
20160801|2016-07-14 05:00,14,23.6,23.6,23.55,23.6,181
20160801|2016-07-14 05:30,14,23.7,23.8,23.7,23.8,39
20160801|2016-07-14 06:00,14,23.85,24.2,23.8,23.9,468
20160801|2016-07-14 06:30,14,23.9,23.9,23.65,23.7,87
20160801|2016-07-14 07:00,14,23.7,23.7,23.6,23.6,653
20160801|2016-07-14 07:30,14,23.6,23.6,23.5,23.5,1793
20160801|2016-07-14 08:00,14,23.55,23.6,23.5,23.6,471
20160801|2016-07-14 08:30,14,23.55,23.6,23.4,23.45,513
20160801|2016-07-14 09:00,14,23.45,23.45,23.3,23.3,647
20160801|2016-07-14 09:30,14,23.35,23.35,23.25,23.3,1013
20160801|2016-07-14 10:00,14,23.25,23.45,23.25,23.25,931
20160801|2016-07-14 10:30,14,23.3,23.4,23.3,23.4,205
20160801|2016-07-14 11:00,14,23.4,23.5,23.4,23.5,61
20160801|2016-07-14 11:30,14,23.45,23.45,23.35,23.35,10
20160801|2016-07-14 14:00,14,23.4,23.4,23.35,23.4,39
20160801|2016-07-14 14:30,14,23.4,23.4,23.4,23.4,11
20160801|2016-07-15 02:00,15,23.5,23.7,23.5,23.65,152
20160801|2016-07-15 02:30,15,23.65,23.7,23.5,23.65,636
20160801|2016-07-15 03:00,15,23.65,23.65,23.45,23.55,1159
20160801|2016-07-15 03:30,15,23.55,23.8,23.5,23.7,644
20160801|2016-07-15 04:00,15,23.75,23.95,23.75,23.95,128
20160801|2016-07-15 04:30,15,23.9,24,23.9,23.9,118
20160801|2016-07-15 05:00,15,23.9,23.95,23.8,23.9,1555
20160801|2016-07-15 05:30,15,23.95,24.1,23.95,24.1,44
20160801|2016-07-15 06:00,15,24.05,24.05,23.8,23.85,590
20160801|2016-07-15 06:30,15,23.85,23.85,23.7,23.7,420
20160801|2016-07-15 07:00,15,23.7,23.8,23.7,23.8,200
20160801|2016-07-15 07:30,15,23.8,23.8,23.75,23.75,133
20160801|2016-07-15 08:00,15,23.75,23.8,23.65,23.65,981
20160801|2016-07-15 08:30,15,23.65,23.75,23.6,23.75,490
20160801|2016-07-15 09:00,15,23.75,23.85,23.65,23.75,1417
20160801|2016-07-15 09:30,15,23.75,23.75,23.45,23.45,2370
20160801|2016-07-15 10:00,15,23.45,23.7,23.3,23.35,2723
20160801|2016-07-15 10:30,15,23.35,23.55,23.35,23.5,407
20160801|2016-07-15 11:00,15,23.45,23.55,23.4,23.4,134
20160801|2016-07-15 11:30,15,23.5,23.55,23.5,23.55,20
20160801|2016-07-15 12:00,15,23.55,23.55,23.55,23.55,17
20160801|2016-07-15 13:00,15,23.45,23.45,23.4,23.4,68
20160801|2016-07-15 13:30,15,23.4,23.4,23.3,23.3,60
20160801|2016-07-15 14:00,15,23.35,23.4,23.35,23.4,8
20160801|2016-07-15 14:30,15,23.25,23.3,23.25,23.3,31
20160801|2016-07-18 02:00,18,23.1,23.35,23.05,23.05,185
20160801|2016-07-18 02:30,18,23.05,23.35,23.05,23.15,340
20160801|2016-07-18 03:00,18,23.2,23.55,23.15,23.4,1377
20160801|2016-07-18 03:30,18,23.4,23.65,23.35,23.55,1036
20160801|2016-07-18 04:00,18,23.5,23.6,23.5,23.6,74
20160801|2016-07-18 04:30,18,23.55,23.8,23.55,23.7,511
20160801|2016-07-18 05:00,18,23.65,23.65,23.55,23.65,230
20160801|2016-07-18 05:30,18,23.6,23.6,23.5,23.5,59
20160801|2016-07-18 06:00,18,23.55,23.55,23.5,23.5,2
20160801|2016-07-18 06:30,18,23.45,23.5,23.45,23.5,18
20160801|2016-07-18 07:00,18,23.5,23.5,23.45,23.45,72
20160801|2016-07-18 07:30,18,23.5,23.85,23.5,23.85,468
20160801|2016-07-18 08:00,18,23.85,23.9,23.75,23.8,571
20160801|2016-07-18 08:30,18,23.8,24,23.8,23.9,337
20160801|2016-07-18 09:00,18,23.95,23.95,23.65,23.65,1590
20160801|2016-07-18 09:30,18,23.65,23.7,23.5,23.5,1079
20160801|2016-07-18 10:00,18,23.5,23.5,23.4,23.5,2433
20160801|2016-07-18 10:30,18,23.5,23.5,23.4,23.4,304
20160801|2016-07-18 11:00,18,23.4,23.4,23.3,23.3,261
20160801|2016-07-18 11:30,18,23.35,23.4,23.35,23.4,35
20160801|2016-07-18 12:00,18,23.4,23.4,23.4,23.4,6
20160801|2016-07-18 12:30,18,23.35,23.35,23.35,23.35,5
20160801|2016-07-18 13:30,18,23.4,23.4,23.3,23.3,31
20160801|2016-07-18 14:00,18,23.35,23.35,23.3,23.35,26
20160801|2016-07-18 14:30,18,23.35,23.35,23.3,23.35,13
20160801|2016-07-19 02:00,19,23.6,23.9,23.45,23.9,625
20160801|2016-07-19 02:30,19,23.9,24.35,23.9,24.35,1591
20160801|2016-07-19 03:00,19,24.4,24.4,24.1,24.15,1063
20160801|2016-07-19 03:30,19,24.15,24.45,24.1,24.4,584
20160801|2016-07-19 04:00,19,24.35,24.35,24.1,24.2,707
20160801|2016-07-19 04:30,19,24.25,24.25,24.1,24.2,102
20160801|2016-07-19 05:00,19,24.15,24.25,24.15,24.2,93
20160801|2016-07-19 05:30,19,24.25,24.25,24.15,24.15,205
20160801|2016-07-19 06:00,19,24.15,24.2,24.15,24.2,111
20160801|2016-07-19 06:30,19,24.05,24.1,24,24,145
20160801|2016-07-19 07:00,19,24.05,24.15,24,24,154
20160801|2016-07-19 07:30,19,24,24.1,23.95,24.05,1322
20160801|2016-07-19 08:00,19,24.05,24.1,23.95,24,481
20160801|2016-07-19 08:30,19,24.05,24.1,23.95,23.95,221
20160801|2016-07-19 09:00,19,23.95,24,23.85,23.95,972
20160801|2016-07-19 09:30,19,23.95,24,23.85,23.85,442
20160801|2016-07-19 10:00,19,23.8,23.85,23.6,23.6,1632
20160801|2016-07-19 10:30,19,23.6,23.75,23.55,23.75,238
20160801|2016-07-19 11:00,19,23.75,23.75,23.75,23.75,43
20160801|2016-07-19 11:30,19,23.8,23.8,23.75,23.75,33
20160801|2016-07-19 12:00,19,23.75,23.8,23.75,23.8,21
20160801|2016-07-19 14:00,19,23.75,23.75,23.75,23.75,6
20160801|2016-07-19 14:30,19,23.85,23.9,23.7,23.7,21
20160801|2016-07-20 02:00,20,23.55,23.8,23.25,23.4,219
20160801|2016-07-20 02:30,20,23.4,23.55,23.25,23.3,406
20160801|2016-07-20 03:00,20,23.25,23.3,23.25,23.3,168
20160801|2016-07-20 03:30,20,23.25,23.25,23.05,23.15,155
20160801|2016-07-20 04:00,20,23.15,23.15,23,23.05,587
20160801|2016-07-20 04:30,20,23.05,23.1,23,23.1,438
20160801|2016-07-20 05:00,20,23.1,23.15,23.05,23.15,231
20160801|2016-07-20 05:30,20,23.15,23.2,23.05,23.2,151
20160801|2016-07-20 06:00,20,23.2,23.3,23.2,23.25,144
20160801|2016-07-20 06:30,20,23.25,23.3,23.2,23.2,81
20160801|2016-07-20 07:00,20,23.25,23.25,23.2,23.25,224
20160801|2016-07-20 07:30,20,23.25,23.35,23.2,23.25,306
20160801|2016-07-20 08:00,20,23.25,23.25,23.2,23.25,295
20160801|2016-07-20 08:30,20,23.25,23.4,23.2,23.2,818
20160801|2016-07-20 09:00,20,23.25,23.35,23.1,23.3,491
20160801|2016-07-20 09:30,20,23.3,23.35,23.1,23.3,955
20160801|2016-07-20 10:00,20,23.25,23.4,23.25,23.35,527
20160801|2016-07-20 10:30,20,23.35,23.5,23.3,23.3,1375
20160801|2016-07-20 11:00,20,23.25,23.25,23.25,23.25,80
20160801|2016-07-20 12:00,20,23.25,23.25,23.2,23.25,58
20160801|2016-07-20 13:30,20,23.2,23.2,23.2,23.2,132
20160801|2016-07-20 14:00,20,23.25,23.25,23.25,23.25,10
20160801|2016-07-20 14:30,20,23.25,23.25,23.25,23.25,50
20160801|2016-07-21 02:00,21,23,23.45,23,23.35,483
20160801|2016-07-21 02:30,21,23.35,23.65,23.25,23.6,575
20160801|2016-07-21 03:00,21,23.6,23.65,23.4,23.45,279
20160801|2016-07-21 03:30,21,23.45,23.85,23.45,23.7,733
20160801|2016-07-21 04:00,21,23.65,23.7,23.5,23.7,171
20160801|2016-07-21 04:30,21,23.65,23.85,23.65,23.75,168
20160801|2016-07-21 05:00,21,23.7,23.75,23.45,23.45,224
20160801|2016-07-21 05:30,21,23.5,23.6,23.45,23.6,823
20160801|2016-07-21 06:00,21,23.6,23.65,23.45,23.45,199
20160801|2016-07-21 06:30,21,23.5,23.55,23.25,23.25,1078
20160801|2016-07-21 07:00,21,23.3,23.4,23.2,23.25,457
20160801|2016-07-21 07:30,21,23.3,23.45,23.2,23.35,708
20160801|2016-07-21 08:00,21,23.35,23.35,23,23.1,697
20160801|2016-07-21 08:30,21,23.1,23.2,22.9,23.1,765
20160801|2016-07-21 09:00,21,23.1,23.15,22.9,23,436
20160801|2016-07-21 09:30,21,23,23.05,22.8,22.85,988
20160801|2016-07-21 10:00,21,22.85,22.9,22.65,22.75,2206
20160801|2016-07-21 10:30,21,22.7,22.9,22.7,22.8,453
20160801|2016-07-21 11:00,21,22.85,22.85,22.85,22.85,76
20160801|2016-07-21 11:30,21,22.85,22.85,22.85,22.85,26
20160801|2016-07-21 12:00,21,22.9,22.9,22.9,22.9,23
20160801|2016-07-21 12:30,21,22.9,23,22.9,23,108
20160801|2016-07-21 13:00,21,23,23,23,23,6
20160801|2016-07-21 13:30,21,22.95,22.95,22.95,22.95,5
20160801|2016-07-21 14:00,21,22.95,23.15,22.95,23.1,277
20160801|2016-07-21 14:30,21,23.1,23.5,23.1,23.3,761
20160801|2016-07-22 02:00,22,23.15,23.15,23,23.1,512
20160801|2016-07-22 02:30,22,23,23,22.7,22.75,627
20160801|2016-07-22 03:00,22,22.75,22.95,22.6,22.9,586
20160801|2016-07-22 03:30,22,22.95,23,22.7,22.8,2796
20160801|2016-07-22 04:00,22,22.8,22.85,22.75,22.8,986
20160801|2016-07-22 04:30,22,22.8,23.15,22.8,23.1,373
20160801|2016-07-22 05:00,22,23.1,23.1,22.75,22.8,397
20160801|2016-07-22 05:30,22,22.8,22.8,22.7,22.7,279
20160801|2016-07-22 06:00,22,22.7,22.75,22.7,22.7,39
20160801|2016-07-22 06:30,22,22.75,22.85,22.7,22.85,457
20160801|2016-07-22 07:00,22,22.85,22.9,22.8,22.9,50
20160801|2016-07-22 07:30,22,22.85,22.9,22.85,22.85,96
20160801|2016-07-22 08:00,22,22.85,22.9,22.8,22.8,205
20160801|2016-07-22 08:30,22,22.85,22.95,22.8,22.85,223
20160801|2016-07-22 09:00,22,22.9,22.95,22.75,22.8,295
20160801|2016-07-22 09:30,22,22.8,22.85,22.55,22.6,808
20160801|2016-07-22 10:00,22,22.6,22.65,22.6,22.65,1465
20160801|2016-07-22 10:30,22,22.6,22.7,22.6,22.65,343
20160801|2016-07-22 11:00,22,22.7,22.7,22.65,22.65,39
20160801|2016-07-22 11:30,22,22.7,22.75,22.7,22.7,16
20160801|2016-07-22 12:00,22,22.7,22.7,22.65,22.65,11
20160801|2016-07-22 12:30,22,22.65,22.65,22.65,22.65,4
20160801|2016-07-22 13:00,22,22.65,22.65,22.55,22.55,19
20160801|2016-07-22 13:30,22,22.55,22.55,22.55,22.55,1
20160801|2016-07-22 14:00,22,22.55,22.55,22.55,22.55,10
20160801|2016-07-25 02:00,25,22.75,22.75,22.45,22.5,260
20160801|2016-07-25 02:30,25,22.55,22.7,22.55,22.6,1112
20160801|2016-07-25 03:00,25,22.5,22.5,22.3,22.4,315
20160801|2016-07-25 03:30,25,22.3,22.4,22.15,22.4,487
20160801|2016-07-25 04:00,25,22.4,22.5,22.4,22.45,237
20160801|2016-07-25 04:30,25,22.4,22.4,22.3,22.3,332
20160801|2016-07-25 05:00,25,22.3,22.35,22.25,22.35,133
20160801|2016-07-25 05:30,25,22.35,22.5,22.3,22.4,1949
20160801|2016-07-25 06:00,25,22.4,22.5,22.4,22.45,296
20160801|2016-07-25 06:30,25,22.45,22.5,22.45,22.45,63
20160801|2016-07-25 07:00,25,22.5,22.5,22.45,22.5,220
20160801|2016-07-25 07:30,25,22.5,22.6,22.5,22.5,360
20160801|2016-07-25 08:00,25,22.55,22.7,22.5,22.65,1448
20160801|2016-07-25 08:30,25,22.65,22.8,22.55,22.75,870
20160801|2016-07-25 09:00,25,22.8,22.9,22.75,22.85,627
20160801|2016-07-25 09:30,25,22.85,22.9,22.75,22.8,663
20160801|2016-07-25 10:00,25,22.85,23.05,22.75,22.95,3196
20160801|2016-07-25 10:30,25,23,23.1,22.9,23.1,1045
20160801|2016-07-25 11:00,25,23.1,23.1,23.05,23.05,7
20160801|2016-07-25 11:30,25,23.1,23.1,23.05,23.05,16
20160801|2016-07-25 12:00,25,23,23,22.95,22.95,8
20160801|2016-07-25 13:00,25,22.95,22.95,22.95,22.95,14
20160801|2016-07-25 14:00,25,22.8,22.8,22.75,22.75,18
20160801|2016-07-25 14:30,25,22.7,22.75,22.7,22.75,7
20160801|2016-07-26 02:00,26,22.75,23.05,22.65,22.9,492
20160801|2016-07-26 02:30,26,22.95,23.3,22.95,23.15,407
20160801|2016-07-26 03:00,26,23.2,23.4,23.2,23.25,319
20160801|2016-07-26 03:30,26,23.3,23.3,23.1,23.15,1208
20160801|2016-07-26 04:00,26,23.2,23.25,23.05,23.2,1325
20160801|2016-07-26 04:30,26,23.2,23.3,23.2,23.25,127
20160801|2016-07-26 05:00,26,23.25,23.3,23.2,23.25,121
20160801|2016-07-26 05:30,26,23.25,23.25,23.15,23.15,54
20160801|2016-07-26 06:00,26,23.15,23.15,23.1,23.15,113
20160801|2016-07-26 06:30,26,23.15,23.2,23.15,23.15,236
20160801|2016-07-26 07:00,26,23.15,23.15,23.1,23.15,394
20160801|2016-07-26 07:30,26,23.1,23.25,23.1,23.15,678
20160801|2016-07-26 08:00,26,23.2,23.2,23.15,23.15,66
20160801|2016-07-26 08:30,26,23.15,23.15,22.95,23.1,2761
20160801|2016-07-26 09:00,26,23.05,23.1,23.05,23.1,335
20160801|2016-07-26 09:30,26,23.1,23.2,23.05,23.15,596
20160801|2016-07-26 10:00,26,23.2,23.2,23.05,23.1,3880
20160801|2016-07-26 10:30,26,23.15,23.2,23.1,23.2,651
20160801|2016-07-26 11:30,26,23.05,23.05,23.05,23.05,2
20160801|2016-07-26 12:00,26,23.2,23.2,23.2,23.2,4
20160801|2016-07-26 12:30,26,23.25,23.25,23.15,23.15,52
20160801|2016-07-26 13:00,26,23.15,23.15,23.1,23.1,14
20160801|2016-07-26 14:00,26,23,23,23,23,10
20160801|2016-07-26 14:30,26,23,23.1,23,23.1,8
20160801|2016-07-27 02:00,27,22.75,22.8,22.65,22.75,141
20160801|2016-07-27 02:30,27,22.75,22.85,22.75,22.75,379
20160801|2016-07-27 03:00,27,22.75,22.8,22.65,22.7,663
20160801|2016-07-27 03:30,27,22.65,22.65,22.6,22.6,1096
20160801|2016-07-27 04:00,27,22.6,22.65,22.6,22.65,358
20160801|2016-07-27 04:30,27,22.65,22.75,22.65,22.75,146
20160801|2016-07-27 05:00,27,22.7,22.7,22.7,22.7,269
20160801|2016-07-27 05:30,27,22.7,22.7,22.55,22.6,980
20160801|2016-07-27 06:00,27,22.65,22.65,22.6,22.65,108
20160801|2016-07-27 06:30,27,22.65,22.65,22.55,22.55,97
20160801|2016-07-27 07:00,27,22.6,22.6,22.55,22.55,345
20160801|2016-07-27 07:30,27,22.55,22.55,22.45,22.5,799
20160801|2016-07-27 08:00,27,22.5,22.65,22.5,22.6,208
20160801|2016-07-27 08:30,27,22.65,22.7,22.6,22.65,252
20160801|2016-07-27 09:00,27,22.65,22.8,22.65,22.8,413
20160801|2016-07-27 09:30,27,22.8,23,22.8,22.9,660
20160801|2016-07-27 10:00,27,22.9,23.25,22.9,23.2,3052
20160801|2016-07-27 10:30,27,23.2,23.3,23.1,23.25,1505
20160801|2016-07-27 11:00,27,23.2,23.2,23.1,23.15,243
20160801|2016-07-27 11:30,27,23.15,23.15,23.15,23.15,39
20160801|2016-07-27 12:30,27,23.1,23.1,23.1,23.1,5
20160801|2016-07-27 13:00,27,23.05,23.1,23,23,14
20160801|2016-07-27 13:30,27,22.9,22.9,22.9,22.9,4
20160801|2016-07-27 14:00,27,22.9,22.9,22.8,22.8,22
20160801|2016-07-27 14:30,27,22.8,22.8,22.7,22.75,242
20160801|2016-07-28 02:00,28,22.9,23.35,22.9,23,751
20160801|2016-07-28 02:30,28,23,23.2,22.85,23.2,482
20160801|2016-07-28 03:00,28,23.2,23.2,23.05,23.1,455
20160801|2016-07-28 03:30,28,23.1,23.25,23.1,23.15,161
20160801|2016-07-28 04:00,28,23.15,23.25,23.1,23.2,357
20160801|2016-07-28 04:30,28,23.15,23.25,23.1,23.25,98
20160801|2016-07-28 05:00,28,23.25,23.25,23.15,23.2,454
20160801|2016-07-28 05:30,28,23.15,23.15,23.05,23.1,149
20160801|2016-07-28 06:00,28,23.1,23.25,23.1,23.1,87
20160801|2016-07-28 06:30,28,23.1,23.15,23.05,23.15,81
20160801|2016-07-28 07:00,28,23.1,23.1,23.05,23.05,138
20160801|2016-07-28 07:30,28,23.05,23.15,23,23.1,129
20160801|2016-07-28 08:00,28,23.05,23.2,23.05,23.15,82
20160801|2016-07-28 08:30,28,23.15,23.3,23.1,23.2,401
20160801|2016-07-28 09:00,28,23.15,23.3,23.1,23.2,136
20160801|2016-07-28 09:30,28,23.2,23.25,23.1,23.25,1337
20160801|2016-07-28 10:00,28,23.2,23.3,23.1,23.3,2196
20160801|2016-07-28 10:30,28,23.25,23.3,23.15,23.15,586
20160801|2016-07-28 11:00,28,23.15,23.15,23.15,23.15,31
20160801|2016-07-28 11:30,28,23.2,23.2,23.2,23.2,5
20160801|2016-07-28 13:00,28,23,23,23,23,1
20160801|2016-07-28 14:00,28,22.9,22.9,22.9,22.9,16
20160801|2016-07-28 14:30,28,22.9,22.9,22.9,22.9,13
20160801|2016-07-29 02:00,29,22.95,23.15,22.95,23.1,223
20160801|2016-07-29 02:30,29,23.1,23.15,23,23.15,216
20160801|2016-07-29 03:00,29,23.1,23.1,22.9,23.1,294
20160801|2016-07-29 03:30,29,23.1,23.1,22.9,22.95,388
20160801|2016-07-29 04:00,29,23,23.15,23,23.1,321
20160801|2016-07-29 04:30,29,23.15,23.15,23.05,23.05,78
20160801|2016-07-29 05:00,29,23.1,23.1,22.95,22.95,340
20160801|2016-07-29 05:30,29,22.95,23,22.9,23,599
20160801|2016-07-29 06:00,29,22.95,22.95,22.9,22.9,124
20160801|2016-07-29 06:30,29,22.9,22.95,22.85,22.9,78
20160801|2016-07-29 07:00,29,22.9,22.95,22.85,22.9,79
20160801|2016-07-29 07:30,29,22.95,23,22.95,22.95,300
20160801|2016-07-29 08:00,29,22.9,23,22.8,22.95,351
20160801|2016-07-29 08:30,29,22.9,22.95,22.85,22.85,744
20160801|2016-07-29 09:00,29,22.85,23.05,22.85,23,1113
20160801|2016-07-29 09:30,29,22.95,22.95,22.65,22.65,608
20160801|2016-07-29 10:00,29,22.65,22.7,22.35,22.4,1381
20160801|2016-07-29 10:30,29,22.45,22.45,22.3,22.45,621
20160801|2016-07-29 11:00,29,22.4,22.45,22.3,22.35,135
20160801|2016-07-29 11:30,29,22.35,22.4,22.3,22.4,29
20160801|2016-07-29 12:00,29,22.35,22.35,22.3,22.3,33
20160801|2016-07-29 12:30,29,22.3,22.3,22.3,22.3,4
20160801|2016-07-29 13:00,29,22.25,22.25,22.25,22.25,1
20160801|2016-07-29 13:30,29,22.25,22.25,22.25,22.25,3
20160801|2016-07-29 14:00,29,22.25,22.3,22.25,22.3,24
20160801|2016-07-29 14:30,29,22.4,22.4,22.3,22.3,14
20160801|2016-08-01 02:00,1,21.75,22.05,21.5,21.55,450
20160801|2016-08-01 02:30,1,21.55,21.95,21.55,21.9,1208
20160801|2016-08-01 03:00,1,21.95,22.15,21.95,22,353
20160801|2016-08-01 03:30,1,21.95,22.2,21.95,22.2,533
20160801|2016-08-01 04:00,1,22.15,22.25,22.1,22.2,337
20160801|2016-08-01 04:30,1,22.2,22.3,22.2,22.3,299
20160801|2016-08-01 05:00,1,22.35,22.4,22.35,22.4,284
20160801|2016-08-01 05:30,1,22.45,22.5,22.45,22.5,140
20160801|2016-08-01 06:00,1,22.45,22.45,22.35,22.45,302
20160801|2016-08-01 06:30,1,22.45,22.45,22.25,22.25,50
20160801|2016-08-01 07:00,1,22.3,22.35,22.3,22.3,42
20160801|2016-08-01 07:30,1,22.3,22.45,22.3,22.45,67
20160801|2016-08-01 08:00,1,22.45,22.45,22.35,22.45,435
20160801|2016-08-01 08:30,1,22.45,22.6,22.4,22.6,579
20160801|2016-08-01 09:00,1,22.6,22.6,22.3,22.3,363
20160801|2016-08-01 09:30,1,22.35,22.45,22.35,22.45,340
20160801|2016-08-01 10:00,1,22.45,22.5,22.2,22.2,1146
20160801|2016-08-01 10:30,1,22.2,22.2,22.1,22.2,491
20160801|2016-08-01 11:00,1,22.15,22.25,22.1,22.2,319
20160801|2016-08-01 11:30,1,22.15,22.15,22.1,22.1,71
20160801|2016-08-01 12:00,1,22.1,22.15,22.1,22.1,15
20160801|2016-08-01 13:00,1,22,22.05,22,22,221
20160801|2016-08-01 13:30,1,22.05,22.1,22.05,22.1,20
20160801|2016-08-01 14:00,1,22,22.1,22,22.05,136
20160801|2016-08-01 14:30,1,22.05,22.1,22.05,22.1,9
20160801|2016-08-01 15:00,1,22,22,22,22,4
20160801|2016-08-02 02:00,2,22.15,22.75,22.15,22.6,474
20160801|2016-08-02 02:30,2,22.55,22.95,22.45,22.95,1702
20160801|2016-08-02 03:00,2,22.95,23.35,22.9,23.3,998
20160801|2016-08-02 03:30,2,23.35,23.4,23.2,23.2,530
20160801|2016-08-02 04:00,2,23.25,23.3,23.2,23.25,365
20160801|2016-08-02 04:30,2,23.2,23.25,23.05,23.05,155
20160801|2016-08-02 05:00,2,23.05,23.1,23,23.1,474
20160801|2016-08-02 05:30,2,23.1,23.1,23,23.1,48
20160801|2016-08-02 06:00,2,23.05,23.2,23.05,23.1,35
20160801|2016-08-02 06:30,2,23.1,23.25,23.1,23.15,207
20160801|2016-08-02 07:00,2,23.2,23.3,23.15,23.15,789
20160801|2016-08-02 07:30,2,23.15,23.2,23.1,23.2,318
20160801|2016-08-02 08:00,2,23.2,23.3,23.15,23.15,1756
20160801|2016-08-02 08:30,2,23.25,23.35,23.2,23.3,696
20160801|2016-08-02 09:00,2,23.4,23.85,23.4,23.8,2069
20160801|2016-08-02 09:30,2,23.85,24.35,23.75,24.3,6270
20160801|2016-08-02 10:00,2,24.3,24.3,23.9,24,3561
20160801|2016-08-02 10:30,2,24.05,24.3,24.05,24.15,810
20160801|2016-08-02 11:00,2,24.1,24.2,24.05,24.05,107
20160801|2016-08-02 11:30,2,24.05,24.15,24.05,24.15,62
20160801|2016-08-02 12:00,2,24.25,24.25,24.25,24.25,17
20160801|2016-08-02 12:30,2,24.3,24.35,24.3,24.35,5
20160801|2016-08-02 13:00,2,24.25,24.3,24.1,24.1,40
20160801|2016-08-02 13:30,2,24.2,24.2,24.2,24.2,3
20160801|2016-08-02 14:00,2,24.1,24.2,24.1,24.1,36
20160801|2016-08-02 14:30,2,24.1,24.1,24.05,24.05,47
20160801|2016-08-03 02:00,3,23.9,24.4,23.8,24.25,895
20160801|2016-08-03 02:30,3,24.3,24.6,24.15,24.5,2345
20160801|2016-08-03 03:00,3,24.5,24.55,24.15,24.2,1478
20160801|2016-08-03 03:30,3,24.15,24.3,24.1,24.2,310
20160801|2016-08-03 04:00,3,24.25,24.3,24.05,24.05,99
20160801|2016-08-03 04:30,3,24.05,24.05,23.95,24,413
20160801|2016-08-03 05:00,3,23.95,24.05,23.95,24,217
20160801|2016-08-03 05:30,3,24.05,24.1,24,24,81
20160801|2016-08-03 06:00,3,24,24,23.9,23.9,169
20160801|2016-08-03 06:30,3,23.95,24.05,23.95,24,19
20160801|2016-08-03 07:00,3,24.05,24.15,24.05,24.15,74
20160801|2016-08-03 07:30,3,24.15,24.25,24.15,24.2,372
20160801|2016-08-03 08:00,3,24.2,24.2,24.05,24.1,302
20160801|2016-08-03 08:30,3,24.1,24.3,24.1,24.1,962
20160801|2016-08-03 09:00,3,24.15,24.15,23.8,23.9,1290
20160801|2016-08-03 09:30,3,23.9,23.95,23.8,23.95,726
20160801|2016-08-03 10:00,3,23.95,24,23.75,23.8,1488
20160801|2016-08-03 10:30,3,23.8,23.95,23.75,23.95,507
20160801|2016-08-03 11:00,3,23.85,23.85,23.85,23.85,1
20160801|2016-08-03 11:30,3,23.75,23.8,23.75,23.8,8
20160801|2016-08-03 12:00,3,23.75,23.85,23.75,23.75,6
20160801|2016-08-03 14:00,3,23.75,23.75,23.75,23.75,25
20160801|2016-08-03 14:30,3,23.75,23.75,23.75,23.75,12
20160801|2016-08-04 02:00,4,23.55,23.6,22.95,23.1,1483
20160801|2016-08-04 02:30,4,23.1,23.25,23,23.1,413
20160801|2016-08-04 03:00,4,23.1,23.1,22.9,22.9,2078
20160801|2016-08-04 03:30,4,22.9,22.95,22.8,22.85,2220
20160801|2016-08-04 04:00,4,22.85,22.9,22.8,22.85,1185
20160801|2016-08-04 04:30,4,22.85,22.9,22.75,22.75,33
20160801|2016-08-04 05:00,4,22.8,22.9,22.8,22.9,231
20160801|2016-08-04 05:30,4,22.9,22.9,22.75,22.8,565
20160801|2016-08-04 06:00,4,22.7,22.8,22.45,22.5,1505
20160801|2016-08-04 06:30,4,22.5,22.55,22.4,22.5,184
20160801|2016-08-04 07:00,4,22.4,22.9,22.4,22.85,1203
20160801|2016-08-04 07:30,4,22.8,22.8,22.7,22.75,617
20160801|2016-08-04 08:00,4,22.8,22.8,22.7,22.7,165
20160801|2016-08-04 08:30,4,22.75,22.8,22.4,22.75,4533
20160801|2016-08-04 09:00,4,22.75,22.8,22.6,22.6,1276
20160801|2016-08-04 09:30,4,22.65,22.65,22.55,22.55,2347
20160801|2016-08-04 10:00,4,22.55,22.7,22.5,22.55,1204
20160801|2016-08-04 10:30,4,22.55,22.6,22.45,22.45,1224
20160801|2016-08-04 11:00,4,22.45,22.55,22.1,22.15,1554
20160801|2016-08-04 11:30,4,22.15,22.3,22.15,22.3,15
20160801|2016-08-04 12:00,4,22.3,22.6,22.3,22.6,54
20160801|2016-08-04 12:30,4,22.7,22.7,22.7,22.7,6
20160801|2016-08-04 13:30,4,22.6,22.6,22.6,22.6,4
20160801|2016-08-04 14:00,4,22.6,22.6,22.6,22.6,4
20160801|2016-08-04 14:30,4,22.55,22.55,22.55,22.55,4
20160801|2016-08-05 02:00,5,22.35,22.35,21.75,21.75,993
20160801|2016-08-05 02:30,5,21.7,21.7,21.6,21.7,1309
20160801|2016-08-05 03:00,5,21.7,21.75,21.65,21.65,481
20160801|2016-08-05 03:30,5,21.75,22,21.75,21.95,1412
20160801|2016-08-05 04:00,5,21.9,21.95,21.85,21.9,493
20160801|2016-08-05 04:30,5,21.9,21.9,21.8,21.85,420
20160801|2016-08-05 05:00,5,21.85,21.85,21.8,21.8,122
20160801|2016-08-05 05:30,5,21.75,21.75,21.65,21.7,860
20160801|2016-08-05 06:00,5,21.65,21.7,21.65,21.7,954
20160801|2016-08-05 06:30,5,21.7,21.8,21.65,21.8,727
20160801|2016-08-05 07:00,5,21.75,21.8,21.65,21.7,501
20160801|2016-08-05 07:30,5,21.65,21.7,21.2,21.3,1245
20160801|2016-08-05 08:00,5,21.3,21.4,21.1,21.1,994
20160801|2016-08-05 08:30,5,21.15,21.2,21.05,21.05,421
20160801|2016-08-05 09:00,5,21.1,21.15,21,21.05,179
20160801|2016-08-05 09:30,5,21.05,21.05,20.9,20.95,221
20160801|2016-08-05 10:00,5,20.95,20.95,20.6,20.75,2902
20160801|2016-08-05 10:30,5,20.75,20.75,20.65,20.7,459
20160801|2016-08-05 11:00,5,20.8,20.8,20.7,20.7,166
20160801|2016-08-05 11:30,5,20.75,20.8,20.7,20.7,8
20160801|2016-08-05 12:00,5,20.8,20.8,20.8,20.8,9
20160801|2016-08-05 12:30,5,20.7,20.7,20.7,20.7,4
20160801|2016-08-05 13:30,5,20.75,20.75,20.75,20.75,17
20160801|2016-08-05 14:00,5,20.75,20.75,20.75,20.75,4
20160801|2016-08-05 14:30,5,20.75,20.9,20.75,20.9,43
20160801|2016-08-08 02:00,8,20.75,20.75,20.25,20.25,624
20160801|2016-08-08 02:30,8,20.3,20.35,20.2,20.2,1157
20160801|2016-08-08 03:00,8,20.15,20.3,20.15,20.25,398
20160801|2016-08-08 03:30,8,20.2,20.2,20.05,20.05,1446
20160801|2016-08-08 04:00,8,20.1,20.1,20.05,20.1,109
20160801|2016-08-08 04:30,8,20.1,20.15,20.05,20.15,191
20160801|2016-08-08 05:00,8,20.15,20.15,20.05,20.05,712
20160801|2016-08-08 05:30,8,20.05,20.1,19.95,19.95,872
20160801|2016-08-08 06:00,8,19.95,20,19.9,20,132
20160801|2016-08-08 06:30,8,20,20,20,20,4
20160801|2016-08-08 07:00,8,20,20.1,20,20.05,383
20160801|2016-08-08 07:30,8,20.1,20.2,20.1,20.2,692
20160801|2016-08-08 08:00,8,20.15,20.25,20.15,20.25,744
20160801|2016-08-08 08:30,8,20.2,20.25,20.15,20.15,643
20160801|2016-08-08 09:00,8,20.15,20.3,20.1,20.25,738
20160801|2016-08-08 09:30,8,20.25,20.35,20.2,20.25,994
20160801|2016-08-08 10:00,8,20.25,20.3,19.95,20.1,1394
20160801|2016-08-08 10:30,8,20.05,20.15,20,20,406
20160801|2016-08-08 11:00,8,20.1,20.1,20.1,20.1,1
20160801|2016-08-08 11:30,8,20,20,20,20,2
20160801|2016-08-08 12:00,8,19.9,19.9,19.9,19.9,1
20160801|2016-08-08 12:30,8,20,20,20,20,3
20160801|2016-08-08 13:00,8,20,20,20,20,4
20160801|2016-08-08 14:00,8,19.9,19.9,19.9,19.9,10
20160801|2016-08-08 14:30,8,19.85,19.95,19.85,19.95,15
20160801|2016-08-09 02:00,9,19.9,20.1,19.85,19.85,104
20160801|2016-08-09 02:30,9,19.85,20,19.8,19.8,202
20160801|2016-08-09 03:00,9,19.85,19.85,19.75,19.85,277
20160801|2016-08-09 03:30,9,19.8,19.8,19.65,19.65,198
20160801|2016-08-09 04:00,9,19.65,19.65,19.55,19.6,180
20160801|2016-08-09 04:30,9,19.6,19.7,19.6,19.7,309
20160801|2016-08-09 05:00,9,19.7,19.7,19.65,19.65,162
20160801|2016-08-09 05:30,9,19.65,19.7,19.5,19.55,740
20160801|2016-08-09 06:00,9,19.55,19.6,19.55,19.6,265
20160801|2016-08-09 06:30,9,19.6,19.6,19.5,19.5,1177
20160801|2016-08-09 07:00,9,19.5,19.5,19.3,19.4,398
20160801|2016-08-09 07:30,9,19.4,19.5,19.4,19.45,155
20160801|2016-08-09 08:00,9,19.4,19.4,19.3,19.3,221
20160801|2016-08-09 08:30,9,19.35,19.4,19.25,19.3,433
20160801|2016-08-09 09:00,9,19.25,19.35,19.2,19.2,433
20160801|2016-08-09 09:30,9,19.2,19.25,19,19.05,3575
20160801|2016-08-09 10:00,9,19.05,19.15,18.95,19.15,3183
20160801|2016-08-09 10:30,9,19.15,19.25,19.15,19.25,117
20160801|2016-08-09 11:00,9,19.25,19.25,19.2,19.25,54
20160801|2016-08-09 11:30,9,19.25,19.3,19.25,19.3,5
20160801|2016-08-09 12:30,9,19.35,19.35,19.35,19.35,7
20160801|2016-08-09 13:00,9,19.4,19.4,19.4,19.4,4
20160801|2016-08-09 13:30,9,19.4,19.5,19.4,19.45,10
20160801|2016-08-09 14:00,9,19.4,19.4,19.4,19.4,1
20160801|2016-08-09 14:30,9,19.3,19.5,19.3,19.5,18
20160801|2016-08-10 02:00,10,19.35,19.55,19.05,19.1,320
20160801|2016-08-10 02:30,10,19.1,19.1,18.95,19.05,1129
20160801|2016-08-10 03:00,10,19.05,19.2,19,19.2,206
20160801|2016-08-10 03:30,10,19.15,19.25,19.1,19.25,463
20160801|2016-08-10 04:00,10,19.3,19.3,19.25,19.25,134
20160801|2016-08-10 04:30,10,19.3,19.5,19.3,19.5,337
20160801|2016-08-10 05:00,10,19.55,19.55,19.45,19.55,700
20160801|2016-08-10 05:30,10,19.55,19.55,19.4,19.4,379
20160801|2016-08-10 06:00,10,19.45,19.45,19.45,19.45,108
20160801|2016-08-10 06:30,10,19.45,19.45,19.4,19.4,67
20160801|2016-08-10 07:00,10,19.45,19.45,19.35,19.35,548
20160801|2016-08-10 07:30,10,19.4,19.45,19.4,19.4,282
20160801|2016-08-10 08:00,10,19.4,19.5,19.4,19.5,385
20160801|2016-08-10 08:30,10,19.5,19.65,19.5,19.65,850
20160801|2016-08-10 09:00,10,19.65,19.75,19.65,19.75,1157
20160801|2016-08-10 09:30,10,19.75,20.05,19.75,19.75,2413
20160801|2016-08-10 10:00,10,19.75,20.25,19.75,20.2,3347
20160801|2016-08-10 10:30,10,20.2,20.25,20.1,20.1,539
20160801|2016-08-10 11:00,10,20.1,20.1,20.1,20.1,142
20160801|2016-08-10 11:30,10,20.1,20.1,20.1,20.1,7
20160801|2016-08-10 12:00,10,20.15,20.15,20.15,20.15,13
20160801|2016-08-10 12:30,10,20.15,20.15,20.15,20.15,1
20160801|2016-08-10 13:00,10,20.2,20.25,20.2,20.25,18
20160801|2016-08-10 13:30,10,20.2,20.2,20.1,20.1,4
20160801|2016-08-10 14:00,10,20.1,20.1,20.1,20.1,38
20160801|2016-08-11 02:00,11,19.8,20.2,19.65,20.2,1505
20160801|2016-08-11 02:30,11,20.15,20.2,20,20.05,584
20160801|2016-08-11 03:00,11,20.05,20.05,19.9,20.05,880
20160801|2016-08-11 03:30,11,20,20,20,20,12
20160801|2016-08-11 04:00,11,20,20.05,19.8,19.8,2227
20160801|2016-08-11 04:30,11,19.75,19.85,19.75,19.85,669
20160801|2016-08-11 05:00,11,19.85,19.85,19.75,19.75,92
20160801|2016-08-11 05:30,11,19.75,19.8,19.7,19.7,357
20160801|2016-08-11 06:00,11,19.75,19.85,19.7,19.8,562
20160801|2016-08-11 06:30,11,19.75,19.95,19.75,19.95,112
20160801|2016-08-11 07:00,11,19.95,20.1,19.95,20.1,44
20160801|2016-08-11 07:30,11,20.05,20.1,19.95,20,119
20160801|2016-08-11 08:00,11,19.95,19.95,19.85,19.9,157
20160801|2016-08-11 08:30,11,19.85,19.9,19.8,19.85,862
20160801|2016-08-11 09:00,11,19.85,19.9,19.8,19.8,38
20160801|2016-08-11 09:30,11,19.8,19.8,19.55,19.6,2947
20160801|2016-08-11 10:00,11,19.6,19.8,19.5,19.55,3622
20160801|2016-08-11 10:30,11,19.55,19.7,19.5,19.7,1720
20160801|2016-08-11 11:30,11,19.7,19.7,19.55,19.55,167
20160801|2016-08-11 12:00,11,19.5,19.5,19.5,19.5,76
20160801|2016-08-11 12:30,11,19.5,19.5,19.45,19.5,122
20160801|2016-08-11 13:30,11,19.6,19.65,19.6,19.65,4
20160801|2016-08-11 14:00,11,19.65,19.8,19.65,19.8,12
20160801|2016-08-11 14:30,11,19.7,19.7,19.7,19.7,4
20160801|2016-08-12 02:00,12,19.45,19.5,19.4,19.45,199
20160801|2016-08-12 02:30,12,19.45,19.5,19.3,19.35,1212
20160801|2016-08-12 03:00,12,19.35,19.55,19.3,19.3,717
20160801|2016-08-12 03:30,12,19.3,19.35,19.3,19.3,355
20160801|2016-08-12 04:00,12,19.3,19.35,19.3,19.3,524
20160801|2016-08-12 04:30,12,19.3,19.35,19.3,19.35,81
20160801|2016-08-12 05:00,12,19.3,19.3,19.25,19.25,261
20160801|2016-08-12 05:30,12,19.25,19.25,19.25,19.25,263
20160801|2016-08-12 06:00,12,19.25,19.3,19.25,19.25,26
20160801|2016-08-12 06:30,12,19.3,19.3,19.25,19.3,28
20160801|2016-08-12 07:00,12,19.25,19.25,19.2,19.25,549
20160801|2016-08-12 07:30,12,19.25,19.45,19.25,19.35,1227
20160801|2016-08-12 08:00,12,19.35,19.4,19.3,19.4,869
20160801|2016-08-12 08:30,12,19.45,19.5,19.4,19.4,888
20160801|2016-08-12 09:00,12,19.45,19.45,19.3,19.3,806
20160801|2016-08-12 09:30,12,19.25,19.35,19.25,19.35,436
20160801|2016-08-12 10:00,12,19.3,19.3,19.2,19.25,959
20160801|2016-08-12 10:30,12,19.25,19.35,19.2,19.2,695
20160801|2016-08-12 11:00,12,19.35,19.35,19.35,19.35,22
20160801|2016-08-12 11:30,12,19.35,19.4,19.35,19.4,30
20160801|2016-08-12 13:00,12,19.3,19.3,19.3,19.3,10
20160801|2016-08-12 13:30,12,19.3,19.3,19.25,19.25,37
20160801|2016-08-12 14:30,12,19.25,19.3,19.25,19.3,12
20160801|2016-08-15 02:00,15,19.25,19.3,18.95,19,1144
20160801|2016-08-15 02:30,15,19,19,18.65,18.75,1333
20160801|2016-08-15 03:00,15,18.75,18.95,18.7,18.95,1122
20160801|2016-08-15 03:30,15,18.9,19.05,18.9,19,382
20160801|2016-08-15 04:00,15,19,19.1,19,19.1,765
20160801|2016-08-15 04:30,15,19.1,19.1,19.05,19.1,478
20160801|2016-08-15 05:00,15,19.1,19.1,19.05,19.05,198
20160801|2016-08-15 05:30,15,19.1,19.1,19,19.05,262
20160801|2016-08-15 06:00,15,19.1,19.1,19.05,19.05,46
20160801|2016-08-15 06:30,15,19.05,19.1,19.05,19.1,57
20160801|2016-08-15 07:00,15,19.05,19.15,19.05,19.05,870
20160801|2016-08-15 07:30,15,19.15,19.15,19.1,19.15,395
20160801|2016-08-15 08:00,15,19.2,19.25,19.2,19.25,547
20160801|2016-08-15 08:30,15,19.2,19.45,19.2,19.45,1190
20160801|2016-08-15 09:00,15,19.45,19.55,19.4,19.4,1943
20160801|2016-08-15 09:30,15,19.35,19.4,19.25,19.35,1009
20160801|2016-08-15 10:00,15,19.35,19.4,19.15,19.2,1202
20160801|2016-08-15 10:30,15,19.25,19.25,19.15,19.15,244
20160801|2016-08-15 11:30,15,19.15,19.15,19.15,19.15,12
20160801|2016-08-15 12:00,15,19.15,19.15,19.1,19.1,15
20160801|2016-08-15 13:00,15,19.1,19.1,18.95,18.95,214
20160801|2016-08-15 13:30,15,18.95,18.95,18.9,18.9,36
20160801|2016-08-15 14:00,15,18.9,18.9,18.9,18.9,41
20160801|2016-08-15 14:30,15,18.9,18.9,18.75,18.8,292
20160801|2016-08-16 02:00,16,19.6,19.9,19.55,19.75,987
20160801|2016-08-16 02:30,16,19.65,19.7,19.6,19.65,1068
20160801|2016-08-16 03:00,16,19.7,19.9,19.7,19.7,2198
20160801|2016-08-16 03:30,16,19.75,19.8,19.7,19.8,220
20160801|2016-08-16 04:00,16,19.7,19.7,19.3,19.3,605
20160801|2016-08-16 04:30,16,19.2,19.25,19.05,19.25,922
20160801|2016-08-16 05:00,16,19.3,19.75,19.3,19.7,1525
20160801|2016-08-16 05:30,16,19.7,19.75,19.65,19.7,469
20160801|2016-08-16 06:00,16,19.7,19.9,19.7,19.8,184
20160801|2016-08-16 06:30,16,19.8,20,19.8,20,814
20160801|2016-08-16 07:00,16,20,20.1,19.95,20.1,743
20160801|2016-08-16 07:30,16,20.1,20.2,20.1,20.15,1431
20160801|2016-08-16 08:00,16,20.15,20.25,20.15,20.2,1565
20160801|2016-08-16 08:30,16,20.25,20.5,20.2,20.45,1462
20160801|2016-08-16 09:00,16,20.5,20.5,20.15,20.15,506
20160801|2016-08-16 09:30,16,20.1,20.2,20,20.15,2112
20160801|2016-08-16 10:00,16,20.15,20.3,20.15,20.3,1607
20160801|2016-08-16 10:30,16,20.3,20.35,20.2,20.25,782
20160801|2016-08-16 12:00,16,20.35,20.35,20.35,20.35,1
20160801|2016-08-16 12:30,16,20.4,20.4,20.35,20.35,18
20160801|2016-08-16 13:00,16,20.35,20.4,20.35,20.4,14
20160801|2016-08-16 13:30,16,20.4,20.4,20.4,20.4,1
20160801|2016-08-16 14:00,16,20.4,20.4,20.4,20.4,4
20160801|2016-08-16 14:30,16,20.5,20.5,20.5,20.5,35
20160801|2016-08-17 02:00,17,20.4,20.4,20.1,20.1,72
20160801|2016-08-17 02:30,17,20.1,20.7,20.1,20.7,708
20160801|2016-08-17 03:00,17,20.85,21.2,20.8,21.05,522
20160801|2016-08-17 03:30,17,21.05,21.1,21,21,225
20160801|2016-08-17 04:00,17,21,21,20.7,20.7,744
20160801|2016-08-17 04:30,17,20.95,21.05,20.85,21,840
20160901|2016-01-22 04:00,22,25.85,25.85,25.85,25.85,95
20160901|2016-01-22 06:30,22,25.95,25.95,25.9,25.9,34
20160901|2016-01-22 07:00,22,25.9,25.9,25.9,25.9,7
20160901|2016-01-22 08:30,22,25.9,25.9,25.9,25.9,229
20160901|2016-01-22 09:00,22,25.9,25.9,25.8,25.8,101
20160901|2016-01-22 09:30,22,25.85,26,25.85,26,216
20160901|2016-01-22 12:30,22,25.75,25.75,25.75,25.75,12
20160901|2016-01-25 03:00,25,25.75,25.75,25.7,25.7,18
20160901|2016-01-25 13:00,25,25.8,25.8,25.8,25.8,1
20160901|2016-01-26 06:00,26,25.85,25.85,25.85,25.85,1
20160901|2016-01-26 06:30,26,25.9,25.9,25.9,25.9,1
20160901|2016-01-26 07:00,26,26,26.05,26,26.05,9
20160901|2016-01-26 09:30,26,25.9,25.9,25.85,25.9,24
20160901|2016-01-26 11:00,26,25.95,25.95,25.95,25.95,4
20160901|2016-01-26 12:00,26,25.95,26,25.95,26,4
20160901|2016-01-27 04:00,27,25.95,25.95,25.95,25.95,10
20160901|2016-01-27 08:30,27,25.8,25.8,25.8,25.8,4
20160901|2016-01-27 09:30,27,25.85,25.85,25.85,25.85,20
20160901|2016-01-27 10:00,27,25.95,25.95,25.95,25.95,69
20160901|2016-01-27 10:30,27,25.8,25.8,25.8,25.8,11
20160901|2016-01-27 11:00,27,25.8,25.8,25.8,25.8,19
20160901|2016-01-27 14:00,27,26.25,26.25,26.25,26.25,4
20160901|2016-01-27 14:30,27,26.45,26.45,26.45,26.45,4
20160901|2016-01-28 03:30,28,25.95,25.95,25.95,25.95,1
20160901|2016-01-28 05:30,28,26.1,26.2,26.1,26.2,3
20160901|2016-01-28 08:00,28,25.9,25.9,25.9,25.9,30
20160901|2016-01-28 09:00,28,26.05,26.15,26.05,26.15,2
20160901|2016-01-28 09:30,28,26.3,26.3,26.3,26.3,1
20160901|2016-01-28 11:30,28,26.15,26.15,26.15,26.15,2
20160901|2016-02-02 04:00,2,25.85,25.85,25.85,25.85,1
20160901|2016-02-02 08:00,2,25.85,25.85,25.85,25.85,30
20160901|2016-02-02 08:30,2,25.9,25.9,25.9,25.9,2
20160901|2016-02-02 09:00,2,25.9,25.9,25.9,25.9,1
20160901|2016-02-02 09:30,2,25.9,26,25.85,26,66
20160901|2016-02-02 10:00,2,26,26,26,26,39
20160901|2016-02-02 12:00,2,26.15,26.15,26.15,26.15,11
20160901|2016-02-02 13:00,2,26.15,26.15,26.15,26.15,9
20160901|2016-02-02 13:30,2,26.1,26.1,26.1,26.1,1
20160901|2016-02-03 09:00,3,26.35,26.5,26.35,26.35,467
20160901|2016-02-03 10:30,3,26.25,26.25,26.25,26.25,1
20160901|2016-02-03 13:00,3,26.25,26.25,26.25,26.25,1
20160901|2016-02-03 13:30,3,26.25,26.25,26.25,26.25,19
20160901|2016-02-04 03:30,4,26.15,26.15,26.15,26.15,20
20160901|2016-02-04 08:30,4,26.45,26.45,26.45,26.45,2
20160901|2016-02-04 09:30,4,26.25,26.25,26.25,26.25,10
20160901|2016-02-04 10:00,4,26,26.1,26,26.1,110
20160901|2016-02-04 10:30,4,26.2,26.2,26.15,26.15,9
20160901|2016-02-04 12:30,4,26.2,26.2,26.2,26.2,1
20160901|2016-02-04 13:00,4,26.2,26.2,26.2,26.2,9
20160901|2016-02-05 02:30,5,26.3,26.3,26.3,26.3,1
20160901|2016-02-05 06:30,5,26.35,26.35,26.35,26.35,2
20160901|2016-02-05 07:30,5,26.25,26.25,26.2,26.2,3
20160901|2016-02-05 08:30,5,26.1,26.15,26.1,26.15,2
20160901|2016-02-05 09:00,5,26.15,26.3,26.15,26.3,8
20160901|2016-02-05 09:30,5,26.3,26.3,26.25,26.25,10
20160901|2016-02-05 10:00,5,26.25,26.45,26.25,26.3,18
20160901|2016-02-05 13:00,5,26.5,26.7,26.5,26.7,92
20160901|2016-02-08 03:00,8,26.75,26.75,26.75,26.75,1
20160901|2016-02-08 04:00,8,26.75,26.75,26.75,26.75,25
20160901|2016-02-08 04:30,8,26.9,26.9,26.9,26.9,1
20160901|2016-02-08 07:00,8,26.95,26.95,26.95,26.95,3
20160901|2016-02-08 08:00,8,27,27,27,27,104
20160901|2016-02-08 10:00,8,27.05,27.05,27.05,27.05,4
20160901|2016-02-08 10:30,8,27.15,27.25,27.15,27.25,153
20160901|2016-02-08 13:30,8,27.35,27.35,27.35,27.35,9
20160901|2016-02-09 03:00,9,27.2,27.25,27.2,27.25,3
20160901|2016-02-09 06:00,9,27.4,27.45,27.4,27.45,10
20160901|2016-02-09 07:30,9,27.75,27.75,27.75,27.75,30
20160901|2016-02-09 08:00,9,27.65,27.7,27.65,27.7,9
20160901|2016-02-09 09:00,9,27.35,27.35,27.35,27.35,1
20160901|2016-02-09 09:30,9,27.55,27.55,27.55,27.55,1
20160901|2016-02-09 11:30,9,27.6,27.6,27.5,27.5,9
20160901|2016-02-09 12:30,9,27.65,27.65,27.65,27.65,2
20160901|2016-02-09 13:00,9,27.5,27.5,27.5,27.5,8
20160901|2016-02-10 02:30,10,27.3,27.3,27.2,27.25,12
20160901|2016-02-10 03:00,10,27.25,27.3,27.25,27.3,3
20160901|2016-02-10 09:30,10,27.2,27.35,27.2,27.35,280
20160901|2016-02-11 02:00,11,28.25,28.25,28.25,28.25,9
20160901|2016-02-11 02:30,11,28.05,28.2,28.05,28.2,62
20160901|2016-02-11 03:30,11,28.55,28.55,28.55,28.55,1
20160901|2016-02-11 04:00,11,28.5,28.5,28.5,28.5,2
20160901|2016-02-11 04:30,11,28.4,28.55,28.3,28.55,28
20160901|2016-02-11 06:00,11,28.6,28.6,28.5,28.6,8
20160901|2016-02-11 06:30,11,28.5,28.7,28.5,28.7,21
20160901|2016-02-11 07:00,11,28.75,28.75,28.55,28.55,294
20160901|2016-02-11 08:00,11,28.65,28.65,28.65,28.65,2
20160901|2016-02-11 08:30,11,28.5,28.65,28.35,28.55,1021
20160901|2016-02-11 09:00,11,28.55,28.55,28.55,28.55,30
20160901|2016-02-11 09:30,11,28.6,28.6,28.6,28.6,30
20160901|2016-02-12 09:00,12,28.85,28.85,28.85,28.85,16
20160901|2016-02-12 09:30,12,28.9,28.9,28.9,28.9,9
20160901|2016-02-12 10:00,12,28.8,28.8,28.75,28.75,4
20160901|2016-02-12 10:30,12,28.75,28.8,28.75,28.8,328
20160901|2016-02-15 02:30,15,28.4,28.4,28.35,28.35,2
20160901|2016-02-15 05:30,15,28.25,28.25,28.2,28.2,8
20160901|2016-02-16 03:00,16,28.1,28.1,28.1,28.1,1
20160901|2016-02-16 03:30,16,28.05,28.05,28.05,28.05,1
20160901|2016-02-16 10:30,16,28.2,28.2,28.15,28.15,3
20160901|2016-02-16 11:00,16,28.15,28.2,28.15,28.2,3
20160901|2016-02-17 02:00,17,26.75,26.75,26.75,26.75,21
20160901|2016-02-17 04:30,17,27.8,27.8,27.8,27.8,79
20160901|2016-02-17 10:30,17,27.65,27.65,27.65,27.65,20
20160901|2016-02-18 02:00,18,27.75,27.75,27.75,27.75,6
20160901|2016-02-18 03:30,18,27.7,27.7,27.7,27.7,2
20160901|2016-02-18 04:30,18,27.7,27.7,27.7,27.7,3
20160901|2016-02-18 05:00,18,27.75,27.75,27.45,27.5,79
20160901|2016-02-18 05:30,18,27.45,27.45,27.45,27.45,10
20160901|2016-02-18 06:30,18,27.45,27.45,27.45,27.45,20
20160901|2016-02-18 07:30,18,27.5,27.55,27.5,27.55,33
20160901|2016-02-18 08:30,18,27.55,27.55,27.55,27.55,60
20160901|2016-02-18 09:00,18,27.5,27.5,27.5,27.5,70
20160901|2016-02-18 09:30,18,27.5,27.5,27.5,27.5,29
20160901|2016-02-18 10:00,18,27.5,27.55,27.5,27.55,23
20160901|2016-02-18 10:30,18,27.6,27.6,27.6,27.6,15
20160901|2016-02-18 11:00,18,27.6,27.6,27.6,27.6,20
20160901|2016-02-18 11:30,18,27.6,27.6,27.6,27.6,23
20160901|2016-02-18 12:00,18,27.6,27.6,27.6,27.6,78
20160901|2016-02-19 02:30,19,27.55,27.55,27.45,27.45,32
20160901|2016-02-19 03:00,19,27.45,27.5,27.45,27.5,27
20160901|2016-02-19 05:00,19,27.5,27.5,27.5,27.5,4
20160901|2016-02-19 05:30,19,27.55,27.6,27.55,27.6,200
20160901|2016-02-19 06:00,19,27.55,27.55,27.55,27.55,600
20160901|2016-02-19 07:00,19,27.55,27.55,27.55,27.55,5
20160901|2016-02-19 07:30,19,27.6,27.6,27.6,27.6,15
20160901|2016-02-19 08:30,19,27.6,27.65,27.6,27.65,10
20160901|2016-02-19 09:00,19,27.7,27.7,27.65,27.7,34
20160901|2016-02-19 10:00,19,27.75,27.75,27.75,27.75,6
20160901|2016-02-19 10:30,19,27.65,27.7,27.65,27.7,38
20160901|2016-02-22 02:30,22,27.3,27.3,27.3,27.3,9
20160901|2016-02-22 08:30,22,27.15,27.15,27.15,27.15,1
20160901|2016-02-22 09:00,22,27.2,27.25,27.2,27.25,4
20160901|2016-02-22 09:30,22,27.2,27.25,27.2,27.25,19
20160901|2016-02-22 10:00,22,27.3,27.3,27.25,27.25,401
20160901|2016-02-22 12:30,22,27.35,27.35,27.3,27.3,8
20160901|2016-02-22 13:00,22,27.25,27.25,27.25,27.25,2
20160901|2016-02-22 14:30,22,27.25,27.25,27.2,27.2,5
20160901|2016-02-23 02:00,23,27.35,27.35,27.35,27.35,2
20160901|2016-02-23 02:30,23,27.4,27.4,27.4,27.4,2
20160901|2016-02-23 05:00,23,27.4,27.4,27.15,27.15,52
20160901|2016-02-23 05:30,23,27.15,27.35,27.15,27.3,68
20160901|2016-02-23 07:00,23,27.3,27.35,27.1,27.3,608
20160901|2016-02-23 08:00,23,27.35,27.35,27.2,27.2,73
20160901|2016-02-23 08:30,23,27.25,27.25,27.25,27.25,2
20160901|2016-02-23 09:00,23,27.3,27.35,27.3,27.35,10
20160901|2016-02-23 09:30,23,27.4,27.4,27.4,27.4,29
20160901|2016-02-23 10:30,23,27.45,27.45,27.45,27.45,1
20160901|2016-02-24 02:00,24,27.7,27.7,27.7,27.7,132
20160901|2016-02-24 03:00,24,27.85,27.9,27.85,27.9,2
20160901|2016-02-24 03:30,24,27.9,28,27.9,28,7
20160901|2016-02-24 04:00,24,27.8,27.95,27.8,27.95,13
20160901|2016-02-24 04:30,24,27.95,27.95,27.9,27.9,3
20160901|2016-02-24 05:30,24,28,28.15,27.95,28.1,56
20160901|2016-02-24 07:30,24,28.15,28.2,28.1,28.2,14
20160901|2016-02-24 08:30,24,28.2,28.2,28.2,28.2,9
20160901|2016-02-24 09:00,24,28.2,28.25,28.2,28.25,15
20160901|2016-02-24 09:30,24,28.15,28.25,28.15,28.25,7
20160901|2016-02-24 10:00,24,28.2,28.3,28.15,28.2,36
20160901|2016-02-24 14:30,24,27.8,27.8,27.8,27.8,2
20160901|2016-02-25 02:00,25,27.8,27.8,27.8,27.8,5
20160901|2016-02-25 05:30,25,27.8,27.8,27.8,27.8,2
20160901|2016-02-25 06:00,25,27.75,27.75,27.75,27.75,2
20160901|2016-02-25 06:30,25,27.75,27.85,27.75,27.85,6
20160901|2016-02-25 08:00,25,27.75,27.75,27.7,27.75,9
20160901|2016-02-25 09:00,25,27.85,28,27.85,27.85,40
20160901|2016-02-25 09:30,25,27.9,27.9,27.9,27.9,2
20160901|2016-02-25 10:00,25,27.95,27.95,27.85,27.85,7
20160901|2016-02-25 10:30,25,27.9,27.9,27.85,27.85,4
20160901|2016-02-25 12:00,25,27.8,27.8,27.8,27.8,2
20160901|2016-02-26 02:30,26,27.55,27.55,27.55,27.55,15
20160901|2016-02-26 03:00,26,27.45,27.45,27.45,27.45,2
20160901|2016-02-26 03:30,26,27.5,27.5,27.45,27.5,37
20160901|2016-02-26 04:00,26,27.45,27.45,27.45,27.45,4
20160901|2016-02-26 04:30,26,27.45,27.45,27.45,27.45,2
20160901|2016-02-26 05:00,26,27.5,27.5,27.4,27.45,9
20160901|2016-02-26 05:30,26,27.5,27.55,27.5,27.55,3
20160901|2016-02-26 06:00,26,27.7,27.7,27.7,27.7,2
20160901|2016-02-26 06:30,26,27.6,27.6,27.6,27.6,2
20160901|2016-02-26 07:00,26,27.65,27.65,27.65,27.65,2
20160901|2016-02-26 07:30,26,27.5,27.5,27.35,27.35,14
20160901|2016-02-26 08:00,26,27.4,27.45,27.4,27.45,18
20160901|2016-02-26 08:30,26,27.45,27.55,27.45,27.55,38
20160901|2016-02-26 09:00,26,27.55,27.55,27.55,27.55,17
20160901|2016-02-26 09:30,26,27.5,27.55,27.5,27.55,4
20160901|2016-02-26 10:00,26,27.45,27.5,27.45,27.5,17
20160901|2016-02-26 12:00,26,27.6,27.6,27.6,27.6,1
20160901|2016-02-29 03:00,29,27.85,27.95,27.85,27.95,2
20160901|2016-02-29 04:30,29,27.85,27.85,27.75,27.8,9
20160901|2016-02-29 05:00,29,27.85,27.85,27.85,27.85,1
20160901|2016-02-29 08:00,29,27.6,27.6,27.6,27.6,17
20160901|2016-02-29 08:30,29,27.6,27.7,27.6,27.65,27
20160901|2016-02-29 09:30,29,27.7,27.7,27.7,27.7,1
20160901|2016-02-29 11:30,29,27.55,27.55,27.55,27.55,1
20160901|2016-02-29 14:00,29,27.65,27.7,27.65,27.7,4
20160901|2016-02-29 14:30,29,27.75,27.75,27.75,27.75,2
20160901|2016-03-01 02:30,1,27.2,27.35,27.2,27.35,12
20160901|2016-03-01 04:00,1,27.2,27.25,27.2,27.2,4
20160901|2016-03-01 05:00,1,27.25,27.25,27.25,27.25,3
20160901|2016-03-01 05:30,1,27.25,27.25,27.25,27.25,6
20160901|2016-03-01 07:30,1,27.3,27.3,27.3,27.3,3
20160901|2016-03-01 09:00,1,27.25,27.25,27.2,27.25,21
20160901|2016-03-01 09:30,1,27.2,27.2,27.2,27.2,36
20160901|2016-03-01 10:00,1,27.2,27.2,26.85,26.85,30
20160901|2016-03-01 10:30,1,26.95,26.95,26.95,26.95,2
20160901|2016-03-01 11:00,1,26.95,26.95,26.95,26.95,4
20160901|2016-03-01 12:30,1,26.75,26.75,26.75,26.75,33
20160901|2016-03-01 13:30,1,26.7,26.7,26.7,26.7,10
20160901|2016-03-02 04:30,2,26.6,26.7,26.6,26.7,2
20160901|2016-03-02 05:00,2,26.6,26.6,26.6,26.6,3
20160901|2016-03-02 06:30,2,26.55,26.55,26.55,26.55,2
20160901|2016-03-02 07:00,2,26.55,26.55,26.55,26.55,8
20160901|2016-03-02 07:30,2,26.6,26.6,26.6,26.6,5
20160901|2016-03-02 08:30,2,26.6,26.6,26.55,26.6,17
20160901|2016-03-02 09:00,2,26.65,26.65,26.6,26.6,5
20160901|2016-03-02 09:30,2,26.6,26.6,26.6,26.6,3
20160901|2016-03-02 10:00,2,26.55,26.55,26.55,26.55,3
20160901|2016-03-02 10:30,2,26.5,26.5,26.5,26.5,14
20160901|2016-03-02 14:00,2,26.5,26.5,26.5,26.5,2
20160901|2016-03-03 02:00,3,27.75,27.75,26.45,26.45,30
20160901|2016-03-03 03:00,3,26.4,26.4,26.4,26.4,4
20160901|2016-03-03 03:30,3,26.4,26.4,26.4,26.4,5
20160901|2016-03-03 06:00,3,26.2,26.2,26.2,26.2,6
20160901|2016-03-03 09:00,3,26.4,26.4,26.4,26.4,9
20160901|2016-03-03 12:30,3,26.25,26.25,26.25,26.25,9
20160901|2016-03-04 02:00,4,26.35,26.35,26.35,26.35,23
20160901|2016-03-04 08:00,4,26.05,26.05,26.05,26.05,2
20160901|2016-03-04 09:00,4,26.25,26.25,26.25,26.25,1
20160901|2016-03-04 10:00,4,25.95,25.95,25.95,25.95,6
20160901|2016-03-04 10:30,4,26,26,25.95,25.95,6
20160901|2016-03-04 14:00,4,26.2,26.2,26.2,26.2,3
20160901|2016-03-07 04:00,7,26.25,26.35,26.25,26.35,17
20160901|2016-03-07 05:30,7,26.4,26.4,26.35,26.35,3
20160901|2016-03-07 06:00,7,26.45,26.45,26.3,26.3,10
20160901|2016-03-07 08:00,7,26.55,26.55,26.55,26.55,3
20160901|2016-03-07 08:30,7,26.55,26.55,26.35,26.35,11
20160901|2016-03-07 09:00,7,26.3,26.3,26.3,26.3,4
20160901|2016-03-07 10:00,7,26.35,26.35,26.2,26.2,32
20160901|2016-03-07 12:30,7,26.2,26.2,26.2,26.2,4
20160901|2016-03-08 02:00,8,26.5,26.5,26.35,26.35,13
20160901|2016-03-08 03:00,8,26.5,26.5,26.5,26.5,6
20160901|2016-03-08 05:30,8,26.55,26.55,26.55,26.55,4
20160901|2016-03-08 06:00,8,26.45,26.45,26.45,26.45,2
20160901|2016-03-08 07:30,8,26.45,26.45,26.45,26.45,2
20160901|2016-03-08 08:00,8,26.4,26.4,26.4,26.4,30
20160901|2016-03-08 08:30,8,26.45,26.5,26.45,26.5,32
20160901|2016-03-08 09:00,8,26.55,26.55,26.55,26.55,4
20160901|2016-03-08 09:30,8,26.5,26.6,26.45,26.6,38
20160901|2016-03-08 10:00,8,26.5,26.5,26.45,26.5,38
20160901|2016-03-08 12:00,8,26.6,26.6,26.55,26.55,3
20160901|2016-03-08 14:00,8,26.6,26.65,26.6,26.65,3
20160901|2016-03-09 02:00,9,26.65,26.65,26.65,26.65,2
20160901|2016-03-09 03:30,9,26.5,26.5,26.5,26.5,2
20160901|2016-03-09 05:30,9,26.45,26.45,26.45,26.45,1
20160901|2016-03-09 07:00,9,26.4,26.4,26.35,26.35,4
20160901|2016-03-09 07:30,9,26.4,26.4,26.4,26.4,8
20160901|2016-03-09 08:30,9,26.6,26.65,26.6,26.65,5
20160901|2016-03-09 09:00,9,26.7,26.7,26.7,26.7,2
20160901|2016-03-09 09:30,9,26.7,26.7,26.7,26.7,1
20160901|2016-03-09 10:00,9,26.7,26.8,26.7,26.8,14
20160901|2016-03-10 02:00,10,26.8,26.8,26.8,26.8,2
20160901|2016-03-10 03:30,10,26.75,26.75,26.7,26.75,4
20160901|2016-03-10 04:00,10,26.7,26.75,26.6,26.75,8
20160901|2016-03-10 04:30,10,26.6,26.65,26.6,26.65,4
20160901|2016-03-10 05:00,10,26.6,26.6,26.5,26.6,16
20160901|2016-03-10 05:30,10,26.6,26.6,26.55,26.55,18
20160901|2016-03-10 06:00,10,26.55,26.55,26.4,26.4,14
20160901|2016-03-10 06:30,10,26.35,26.35,26,26,27
20160901|2016-03-10 07:00,10,26,26.1,26,26.05,28
20160901|2016-03-10 07:30,10,26.1,26.45,25.95,26.4,50
20160901|2016-03-10 08:00,10,26.4,26.55,26.3,26.4,20
20160901|2016-03-10 08:30,10,26.4,26.4,26.3,26.3,179
20160901|2016-03-10 09:00,10,26.35,26.4,26.3,26.4,93
20160901|2016-03-10 09:30,10,26.55,26.7,26.55,26.65,20
20160901|2016-03-10 10:00,10,26.7,26.9,26.65,26.9,169
20160901|2016-03-10 11:30,10,27,27,27,27,4
20160901|2016-03-10 14:00,10,27,27,26.95,26.95,4
20160901|2016-03-11 02:30,11,26.5,26.5,26.45,26.45,17
20160901|2016-03-11 03:00,11,26.5,26.5,26.5,26.5,2
20160901|2016-03-11 04:30,11,26.4,26.4,26.4,26.4,3
20160901|2016-03-11 05:00,11,26.45,26.45,26.45,26.45,2
20160901|2016-03-11 05:30,11,26.55,26.55,26.55,26.55,2
20160901|2016-03-11 06:00,11,26.5,26.5,26.5,26.5,2
20160901|2016-03-11 06:30,11,26.5,26.55,26.5,26.55,5
20160901|2016-03-11 07:00,11,26.5,26.5,26.45,26.45,7
20160901|2016-03-11 07:30,11,26.45,26.45,26.45,26.45,4
20160901|2016-03-11 08:00,11,26.3,26.35,26.3,26.35,24
20160901|2016-03-11 08:30,11,26.25,26.25,26.25,26.25,15
20160901|2016-03-11 09:00,11,26.3,26.65,26.3,26.65,119
20160901|2016-03-11 09:30,11,26.6,26.6,26.45,26.45,103
20160901|2016-03-11 10:00,11,26.45,26.45,26.3,26.3,115
20160901|2016-03-11 10:30,11,26.4,26.4,26.4,26.4,4
20160901|2016-03-14 04:30,14,26.15,26.15,26.15,26.15,1
20160901|2016-03-14 06:30,14,26.1,26.1,26.1,26.1,36
20160901|2016-03-14 07:00,14,26.1,26.1,26.1,26.1,14
20160901|2016-03-14 08:00,14,26.15,26.15,26.15,26.15,23
20160901|2016-03-14 08:30,14,26.15,26.15,26.15,26.15,6
20160901|2016-03-14 09:00,14,26.15,26.15,26.1,26.1,23
20160901|2016-03-14 09:30,14,26.15,26.15,26.05,26.05,3
20160901|2016-03-14 10:00,14,26.1,26.15,26,26,16
20160901|2016-03-14 10:30,14,26.05,26.1,26.05,26.1,9
20160901|2016-03-14 11:00,14,26,26,26,26,19
20160901|2016-03-14 11:30,14,25.95,25.95,25.95,25.95,1
20160901|2016-03-15 06:00,15,26.1,26.1,26.1,26.1,100
20160901|2016-03-15 08:30,15,26.1,26.1,26.1,26.1,13
20160901|2016-03-15 09:00,15,26.1,26.15,26.1,26.15,4
20160901|2016-03-15 09:30,15,26.15,26.15,26.15,26.15,13
20160901|2016-03-15 10:00,15,26.05,26.05,26,26,23
20160901|2016-03-15 11:00,15,26.1,26.1,26.1,26.1,2
20160901|2016-03-15 13:30,15,26.1,26.1,26.1,26.1,2
20160901|2016-03-15 14:00,15,26.1,26.1,26.1,26.1,30
20160901|2016-03-16 13:30,16,25.95,25.95,25.95,25.95,5
20160901|2016-03-16 14:00,16,25.9,25.9,25.9,25.9,1
20160901|2016-03-17 03:30,17,25.9,25.9,25.8,25.8,180
20160901|2016-03-17 04:00,17,25.85,25.85,25.85,25.85,2
20160901|2016-03-17 04:30,17,26.05,26.05,26,26,74
20160901|2016-03-17 05:00,17,26.1,26.1,26,26,27
20160901|2016-03-17 05:30,17,26.1,26.15,26.1,26.1,67
20160901|2016-03-17 06:30,17,26.05,26.15,26.05,26.15,75
20160901|2016-03-17 07:00,17,26.1,26.15,26.1,26.15,30
20160901|2016-03-17 07:30,17,26.15,26.15,26.1,26.1,28
20160901|2016-03-17 08:00,17,26.05,26.05,26.05,26.05,25
20160901|2016-03-17 08:30,17,26.05,26.05,26,26.05,126
20160901|2016-03-17 09:00,17,26.1,26.1,26.1,26.1,4
20160901|2016-03-17 09:30,17,25.95,26,25.95,26,7
20160901|2016-03-17 10:00,17,25.85,25.9,25.85,25.85,22
20160901|2016-03-17 10:30,17,25.85,25.85,25.8,25.8,30
20160901|2016-03-17 11:00,17,25.85,26,25.85,26,41
20160901|2016-03-17 11:30,17,25.95,25.95,25.9,25.9,16
20160901|2016-03-17 12:00,17,25.95,25.95,25.95,25.95,3
20160901|2016-03-18 05:00,18,25.7,25.7,25.7,25.7,2
20160901|2016-03-18 06:30,18,25.6,25.6,25.6,25.6,243
20160901|2016-03-18 07:00,18,25.7,25.7,25.7,25.7,4
20160901|2016-03-18 07:30,18,25.6,25.6,25.5,25.5,5
20160901|2016-03-18 08:30,18,25.3,25.3,25.3,25.3,24
20160901|2016-03-18 09:00,18,25.35,25.35,25.35,25.35,1
20160901|2016-03-18 11:00,18,25.5,25.5,25.5,25.5,24
20160901|2016-03-18 11:30,18,25.45,25.45,25.45,25.45,8
20160901|2016-03-21 03:30,21,25.5,25.5,25.4,25.4,15
20160901|2016-03-21 04:00,21,25.2,25.2,25.2,25.2,293
20160901|2016-03-21 04:30,21,25.25,25.25,25.15,25.25,186
20160901|2016-03-21 05:30,21,25.3,25.3,25.3,25.3,53
20160901|2016-03-21 09:00,21,25.5,25.55,25.5,25.55,100
20160901|2016-03-21 09:30,21,25.5,25.5,25.4,25.4,16
20160901|2016-03-21 10:00,21,25.35,25.35,25.35,25.35,1
20160901|2016-03-21 10:30,21,25.35,25.35,25.35,25.35,3
20160901|2016-03-21 11:00,21,25.45,25.45,25.4,25.4,9
20160901|2016-03-21 11:30,21,25.5,25.5,25.5,25.5,2
20160901|2016-03-22 03:00,22,25.55,25.6,25.55,25.6,14
20160901|2016-03-22 03:30,22,25.65,25.65,25.65,25.65,4
20160901|2016-03-22 04:30,22,25.6,25.65,25.55,25.6,19
20160901|2016-03-22 05:00,22,25.6,25.6,25.6,25.6,2
20160901|2016-03-22 05:30,22,25.65,25.65,25.65,25.65,1
20160901|2016-03-22 06:00,22,25.55,25.55,25.55,25.55,16
20160901|2016-03-22 08:30,22,25.65,25.65,25.6,25.6,2
20160901|2016-03-22 09:30,22,25.6,25.6,25.6,25.6,14
20160901|2016-03-22 10:00,22,25.65,25.65,25.6,25.6,18
20160901|2016-03-22 11:30,22,25.6,25.65,25.6,25.65,49
20160901|2016-03-22 12:00,22,25.55,25.55,25.55,25.55,13
20160901|2016-03-22 12:30,22,25.55,25.55,25.55,25.55,6
20160901|2016-03-23 03:30,23,25.35,25.35,25.35,25.35,9
20160901|2016-03-23 04:00,23,25.45,25.45,25.45,25.45,2
20160901|2016-03-23 08:30,23,25.6,25.6,25.6,25.6,37
20160901|2016-03-23 10:30,23,25.65,25.65,25.65,25.65,11
20160901|2016-03-23 14:00,23,25.7,25.7,25.7,25.7,5
20160901|2016-03-24 03:30,24,25.85,25.85,25.85,25.85,11
20160901|2016-03-24 04:00,24,25.8,25.85,25.8,25.85,93
20160901|2016-03-24 05:30,24,25.8,25.8,25.75,25.75,20
20160901|2016-03-24 06:00,24,25.9,25.9,25.9,25.9,127
20160901|2016-03-24 07:30,24,25.9,25.9,25.9,25.9,10
20160901|2016-03-24 10:30,24,25.9,25.9,25.9,25.9,36
20160901|2016-03-29 02:00,29,25.7,25.75,25.7,25.75,18
20160901|2016-03-29 07:30,29,25.8,25.8,25.8,25.8,30
20160901|2016-03-29 08:30,29,25.85,25.85,25.85,25.85,50
20160901|2016-03-29 11:00,29,25.6,25.6,25.5,25.5,3
20160901|2016-03-29 11:30,29,25.4,25.45,25.4,25.45,2
20160901|2016-03-29 12:00,29,25.5,25.5,25.3,25.3,9
20160901|2016-03-29 12:30,29,25.3,25.4,25.25,25.4,12
20160901|2016-03-29 13:30,29,25.15,25.15,25.15,25.15,4
20160901|2016-03-29 14:00,29,25.1,25.1,25.1,25.1,2
20160901|2016-03-30 03:00,30,25.25,25.25,25.25,25.25,4
20160901|2016-03-30 04:00,30,25.3,25.3,25.3,25.3,13
20160901|2016-03-30 04:30,30,25.3,25.3,25.3,25.3,12
20160901|2016-03-30 05:00,30,25.25,25.3,25.25,25.3,7
20160901|2016-03-30 05:30,30,25.2,25.2,25.2,25.2,120
20160901|2016-03-30 07:30,30,25.2,25.2,25.2,25.2,4
20160901|2016-03-30 08:00,30,25.2,25.2,25.2,25.2,2
20160901|2016-03-30 09:00,30,25.15,25.15,25.15,25.15,4
20160901|2016-03-30 09:30,30,25.2,25.2,25.2,25.2,7
20160901|2016-03-30 10:00,30,25.2,25.25,25.2,25.25,8
20160901|2016-03-30 10:30,30,25.25,25.25,25.25,25.25,20
20160901|2016-03-30 11:00,30,25.25,25.25,25.25,25.25,1
20160901|2016-03-30 11:30,30,25.3,25.3,25.3,25.3,8
20160901|2016-03-30 12:00,30,25.3,25.3,25.3,25.3,3
20160901|2016-03-30 13:30,30,25.1,25.1,25.1,25.1,3
20160901|2016-03-31 02:30,31,25.35,25.35,25.35,25.35,50
20160901|2016-03-31 03:00,31,25.35,25.4,25.35,25.4,25
20160901|2016-03-31 04:00,31,25.35,25.35,25.35,25.35,10
20160901|2016-03-31 04:30,31,25.3,25.3,25.3,25.3,44
20160901|2016-03-31 05:00,31,25.3,25.35,25.3,25.35,12
20160901|2016-03-31 05:30,31,25.35,25.35,25.35,25.35,2
20160901|2016-03-31 06:00,31,25.3,25.3,25.3,25.3,8
20160901|2016-03-31 06:30,31,25.3,25.3,25.3,25.3,20
20160901|2016-03-31 07:00,31,25.3,25.3,25.25,25.25,42
20160901|2016-03-31 07:30,31,25.25,25.3,25.25,25.3,26
20160901|2016-03-31 08:30,31,25.3,25.3,25.3,25.3,5
20160901|2016-03-31 09:00,31,25.25,25.25,25.25,25.25,1
20160901|2016-03-31 09:30,31,25.3,25.35,25.25,25.3,97
20160901|2016-03-31 10:30,31,25.3,25.3,25.3,25.3,6
20160901|2016-03-31 11:00,31,25.25,25.25,25.25,25.25,2
20160901|2016-03-31 12:00,31,25.25,25.25,25.25,25.25,4
20160901|2016-04-01 02:00,1,25.7,25.85,25.65,25.85,15
20160901|2016-04-01 02:30,1,25.8,25.8,25.75,25.75,19
20160901|2016-04-01 03:00,1,25.7,25.7,25.7,25.7,5
20160901|2016-04-01 03:30,1,25.7,25.7,25.65,25.7,49
20160901|2016-04-01 04:30,1,25.7,25.7,25.7,25.7,2
20160901|2016-04-01 05:00,1,25.7,25.7,25.7,25.7,6
20160901|2016-04-01 05:30,1,25.7,25.8,25.65,25.8,25
20160901|2016-04-01 06:00,1,25.7,25.7,25.7,25.7,4
20160901|2016-04-01 06:30,1,25.65,25.65,25.65,25.65,5
20160901|2016-04-01 07:00,1,25.75,25.75,25.7,25.7,17
20160901|2016-04-01 08:00,1,25.8,25.85,25.8,25.8,3
20160901|2016-04-01 08:30,1,25.65,25.65,25.65,25.65,2
20160901|2016-04-01 09:00,1,25.5,25.65,25.4,25.65,301
20160901|2016-04-01 09:30,1,25.6,25.6,25.6,25.6,51
20160901|2016-04-01 10:00,1,25.6,25.6,25.6,25.6,79
20160901|2016-04-04 02:00,4,25.35,25.5,25.1,25.5,148
20160901|2016-04-04 02:30,4,25.4,25.4,25.35,25.35,4
20160901|2016-04-04 03:00,4,25.25,25.25,25.25,25.25,2
20160901|2016-04-04 04:00,4,25.15,25.2,25.15,25.2,31
20160901|2016-04-04 04:30,4,25.15,25.15,25.1,25.1,38
20160901|2016-04-04 05:00,4,25.1,25.1,25.1,25.1,2
20160901|2016-04-04 06:30,4,25.1,25.1,25.1,25.1,2
20160901|2016-04-04 07:00,4,25.25,25.25,25.25,25.25,1
20160901|2016-04-04 08:30,4,25.3,25.3,25.3,25.3,3
20160901|2016-04-04 09:00,4,25.25,25.25,25.25,25.25,1
20160901|2016-04-04 09:30,4,25.3,25.35,25.3,25.35,2
20160901|2016-04-04 10:00,4,25.25,25.25,25.2,25.2,51
20160901|2016-04-04 12:00,4,25.35,25.35,25.35,25.35,1
20160901|2016-04-04 14:30,4,25.35,25.35,25.35,25.35,20
20160901|2016-04-05 02:00,5,25.6,25.6,25.45,25.5,32
20160901|2016-04-05 02:30,5,25.65,25.7,25.5,25.6,236
20160901|2016-04-05 03:30,5,25.75,25.75,25.75,25.75,42
20160901|2016-04-05 04:00,5,25.8,25.9,25.8,25.9,9
20160901|2016-04-05 04:30,5,25.95,25.95,25.95,25.95,1
20160901|2016-04-05 05:30,5,25.8,25.8,25.8,25.8,10
20160901|2016-04-05 07:30,5,25.85,25.9,25.85,25.9,419
20160901|2016-04-05 08:30,5,25.9,25.9,25.9,25.9,50
20160901|2016-04-05 09:00,5,25.75,25.85,25.75,25.85,80
20160901|2016-04-05 10:00,5,25.95,25.95,25.85,25.9,110
20160901|2016-04-05 10:30,5,25.7,25.85,25.7,25.85,22
20160901|2016-04-05 11:00,5,25.85,25.85,25.85,25.85,1
20160901|2016-04-05 11:30,5,25.8,25.8,25.8,25.8,10
20160901|2016-04-05 12:00,5,25.85,25.85,25.85,25.85,5
20160901|2016-04-05 12:30,5,25.9,25.95,25.8,25.8,78
20160901|2016-04-06 02:00,6,25.7,25.7,25.65,25.7,150
20160901|2016-04-06 03:00,6,25.75,25.75,25.75,25.75,45
20160901|2016-04-06 04:00,6,25.75,25.75,25.75,25.75,9
20160901|2016-04-06 08:00,6,25.75,25.75,25.75,25.75,3
20160901|2016-04-06 09:00,6,25.8,25.85,25.75,25.85,33
20160901|2016-04-06 10:00,6,25.7,25.7,25.6,25.6,109
20160901|2016-04-06 10:30,6,25.65,25.65,25.65,25.65,2
20160901|2016-04-07 02:00,7,25.5,25.5,25.5,25.5,2
20160901|2016-04-07 09:00,7,25.7,25.75,25.7,25.75,10
20160901|2016-04-07 09:30,7,25.7,25.75,25.7,25.7,10
20160901|2016-04-07 10:00,7,25.8,25.9,25.75,25.9,74
20160901|2016-04-07 12:30,7,25.85,25.9,25.85,25.9,14
20160901|2016-04-07 13:30,7,26.05,26.05,26.05,26.05,4
20160901|2016-04-07 14:30,7,26.05,26.05,26.05,26.05,1
20160901|2016-04-08 03:00,8,25.7,25.7,25.7,25.7,20
20160901|2016-04-08 04:00,8,25.7,25.7,25.65,25.65,7
20160901|2016-04-08 05:30,8,25.75,25.75,25.75,25.75,1
20160901|2016-04-08 07:00,8,25.7,25.7,25.7,25.7,2
20160901|2016-04-08 08:00,8,25.65,25.7,25.65,25.7,8
20160901|2016-04-08 08:30,8,25.7,25.7,25.7,25.7,14
20160901|2016-04-08 09:00,8,25.6,25.65,25.6,25.6,17
20160901|2016-04-08 09:30,8,25.65,25.65,25.65,25.65,11
20160901|2016-04-08 10:00,8,25.7,25.85,25.7,25.75,184
20160901|2016-04-08 10:30,8,25.8,25.9,25.8,25.9,38
20160901|2016-04-08 13:00,8,25.75,25.8,25.75,25.75,5
20160901|2016-04-08 14:00,8,25.9,25.9,25.9,25.9,1
20160901|2016-04-08 14:30,8,25.95,25.95,25.95,25.95,20
20160901|2016-04-11 02:00,11,25.95,25.95,25.95,25.95,1
20160901|2016-04-11 02:30,11,25.95,25.95,25.6,25.6,7
20160901|2016-04-11 04:00,11,25.6,25.6,25.5,25.5,45
20160901|2016-04-11 06:00,11,25.6,25.6,25.6,25.6,3
20160901|2016-04-11 06:30,11,25.45,25.45,25.45,25.45,5
20160901|2016-04-11 07:30,11,25.55,25.55,25.55,25.55,54
20160901|2016-04-11 08:00,11,25.55,25.6,25.55,25.6,32
20160901|2016-04-11 08:30,11,25.6,25.6,25.6,25.6,16
20160901|2016-04-11 09:30,11,25.65,25.65,25.65,25.65,12
20160901|2016-04-11 10:00,11,25.85,25.85,25.7,25.7,137
20160901|2016-04-11 11:30,11,25.7,25.7,25.7,25.7,5
20160901|2016-04-11 12:00,11,25.75,25.75,25.75,25.75,9
20160901|2016-04-12 03:00,12,26,26,26,26,4
20160901|2016-04-12 04:00,12,25.95,25.95,25.9,25.9,49
20160901|2016-04-12 04:30,12,25.8,25.8,25.8,25.8,49
20160901|2016-04-12 05:00,12,25.85,25.85,25.85,25.85,2
20160901|2016-04-12 06:00,12,25.8,25.8,25.75,25.75,20
20160901|2016-04-12 07:30,12,25.9,25.9,25.9,25.9,17
20160901|2016-04-12 08:00,12,25.9,25.9,25.8,25.8,6
20160901|2016-04-12 08:30,12,25.85,25.85,25.75,25.75,14
20160901|2016-04-12 09:00,12,26,26.05,26,26.05,9
20160901|2016-04-12 09:30,12,26.05,26.05,26.05,26.05,2
20160901|2016-04-12 10:00,12,25.75,25.95,25.75,25.9,110
20160901|2016-04-12 10:30,12,25.8,25.9,25.8,25.85,10
20160901|2016-04-12 11:30,12,25.75,25.75,25.75,25.75,9
20160901|2016-04-13 02:00,13,25.45,25.5,25.4,25.4,46
20160901|2016-04-13 03:00,13,25.5,25.5,25.5,25.5,10
20160901|2016-04-13 03:30,13,25.45,25.5,25.4,25.4,110
20160901|2016-04-13 04:30,13,25.45,25.45,25.45,25.45,3
20160901|2016-04-13 06:30,13,25.4,25.4,25.4,25.4,18
20160901|2016-04-13 07:00,13,25.5,25.5,25.5,25.5,118
20160901|2016-04-13 08:00,13,25.5,25.55,25.4,25.4,317
20160901|2016-04-13 08:30,13,25.45,25.5,25.45,25.5,44
20160901|2016-04-13 09:00,13,25.5,25.5,25.45,25.45,35
20160901|2016-04-13 09:30,13,25.45,25.45,25.45,25.45,11
20160901|2016-04-13 10:00,13,25.45,25.45,25.45,25.45,104
20160901|2016-04-13 10:30,13,25.5,25.5,25.45,25.5,281
20160901|2016-04-13 12:00,13,25.5,25.5,25.5,25.5,9
20160901|2016-04-14 02:00,14,25.35,25.35,25.35,25.35,18
20160901|2016-04-14 04:00,14,25.5,25.5,25.35,25.35,101
20160901|2016-04-14 05:00,14,25.4,25.4,25.4,25.4,3
20160901|2016-04-14 05:30,14,25.4,25.4,25.4,25.4,10
20160901|2016-04-14 06:00,14,25.4,25.4,25.4,25.4,3
20160901|2016-04-14 07:00,14,25.4,25.4,25.4,25.4,100
20160901|2016-04-14 07:30,14,25.4,25.4,25.4,25.4,105
20160901|2016-04-14 08:00,14,25.4,25.45,25.4,25.45,268
20160901|2016-04-14 08:30,14,25.45,25.45,25.45,25.45,624
20160901|2016-04-14 09:00,14,25.4,25.4,25.4,25.4,9
20160901|2016-04-14 09:30,14,25.45,25.45,25.4,25.4,10
20160901|2016-04-14 10:00,14,25.45,25.45,25.45,25.45,6
20160901|2016-04-14 10:30,14,25.45,25.45,25.45,25.45,5
20160901|2016-04-14 11:00,14,25.4,25.4,25.4,25.4,10
20160901|2016-04-14 12:00,14,25.5,25.5,25.5,25.5,9
20160901|2016-04-15 08:00,15,25.5,25.5,25.4,25.4,157
20160901|2016-04-15 08:30,15,25.4,25.4,25.4,25.4,400
20160901|2016-04-15 09:00,15,25.45,25.55,25.45,25.5,143
20160901|2016-04-15 09:30,15,25.5,25.5,25.4,25.45,155
20160901|2016-04-15 10:00,15,25.45,25.5,25.4,25.5,265
20160901|2016-04-15 10:30,15,25.55,25.55,25.45,25.45,380
20160901|2016-04-15 11:00,15,25.45,25.45,25.45,25.45,5
20160901|2016-04-15 12:00,15,25.6,25.6,25.6,25.6,10
20160901|2016-04-15 12:30,15,25.55,25.55,25.5,25.5,16
20160901|2016-04-15 14:00,15,25.45,25.45,25.45,25.45,17
20160901|2016-04-15 14:30,15,25.5,25.5,25.5,25.5,5
20160901|2016-04-18 04:00,18,25.65,25.65,25.65,25.65,1
20160901|2016-04-18 05:00,18,25.55,25.55,25.55,25.55,10
20160901|2016-04-18 07:30,18,25.55,25.55,25.45,25.5,110
20160901|2016-04-18 08:00,18,25.45,25.5,25.45,25.45,137
20160901|2016-04-18 08:30,18,25.4,25.4,25.3,25.3,252
20160901|2016-04-18 09:00,18,25.3,25.3,25.3,25.3,5
20160901|2016-04-18 09:30,18,25.1,25.1,25.1,25.1,50
20160901|2016-04-18 10:00,18,25.15,25.15,24.95,24.95,95
20160901|2016-04-18 10:30,18,25,25.1,25,25.1,44
20160901|2016-04-18 11:30,18,25.1,25.1,25.1,25.1,39
20160901|2016-04-19 02:30,19,24.7,24.75,24.7,24.75,63
20160901|2016-04-19 03:00,19,24.7,24.7,24.7,24.7,25
20160901|2016-04-19 04:30,19,24.65,24.65,24.65,24.65,100
20160901|2016-04-19 05:30,19,24.65,24.65,24.65,24.65,1
20160901|2016-04-19 06:30,19,24.55,24.55,24.55,24.55,35
20160901|2016-04-19 07:30,19,24.55,24.55,24.55,24.55,100
20160901|2016-04-19 09:30,19,24.65,24.65,24.65,24.65,39
20160901|2016-04-19 10:00,19,24.6,24.6,24.45,24.45,91
20160901|2016-04-19 11:30,19,24.7,24.75,24.7,24.75,54
20160901|2016-04-19 12:30,19,24.75,24.75,24.75,24.75,2
20160901|2016-04-20 02:30,20,24.75,24.8,24.75,24.75,163
20160901|2016-04-20 03:30,20,24.65,24.65,24.65,24.65,9
20160901|2016-04-20 04:30,20,24.6,24.6,24.6,24.6,1
20160901|2016-04-20 07:30,20,24.55,24.55,24.5,24.5,9
20160901|2016-04-20 08:00,20,24.5,24.5,24.5,24.5,100
20160901|2016-04-20 09:00,20,24.6,24.6,24.6,24.6,9
20160901|2016-04-20 09:30,20,24.65,24.75,24.65,24.75,290
20160901|2016-04-20 10:00,20,24.6,24.6,24.5,24.5,282
20160901|2016-04-21 07:00,21,24.75,24.75,24.75,24.75,35
20160901|2016-04-21 07:30,21,24.7,24.7,24.7,24.7,6
20160901|2016-04-21 08:30,21,24.75,24.9,24.75,24.75,294
20160901|2016-04-21 09:00,21,24.8,24.85,24.75,24.75,191
20160901|2016-04-21 09:30,21,24.8,24.8,24.7,24.75,109
20160901|2016-04-21 10:00,21,24.75,24.8,24.55,24.55,396
20160901|2016-04-21 10:30,21,24.7,24.8,24.7,24.8,6
20160901|2016-04-21 11:00,21,24.8,24.8,24.8,24.8,3
20160901|2016-04-21 12:00,21,24.85,24.85,24.85,24.85,30
20160901|2016-04-21 13:00,21,24.85,24.85,24.85,24.85,20
20160901|2016-04-22 05:30,22,24.8,24.8,24.8,24.8,3
20160901|2016-04-22 06:00,22,24.8,24.8,24.8,24.8,3
20160901|2016-04-22 07:30,22,24.85,24.85,24.85,24.85,1
20160901|2016-04-22 08:30,22,24.8,24.8,24.8,24.8,12
20160901|2016-04-22 09:30,22,24.9,24.9,24.9,24.9,4
20160901|2016-04-22 10:00,22,24.9,24.9,24.9,24.9,4
20160901|2016-04-22 11:00,22,24.9,24.95,24.9,24.95,9
20160901|2016-04-22 11:30,22,25,25.05,25,25.05,138
20160901|2016-04-22 12:00,22,25,25,25,25,1
20160901|2016-04-22 12:30,22,24.85,24.9,24.85,24.9,5
20160901|2016-04-22 13:00,22,24.9,24.9,24.85,24.85,50
20160901|2016-04-22 13:30,22,24.85,24.85,24.85,24.85,2
20160901|2016-04-22 14:00,22,24.85,24.85,24.85,24.85,9
20160901|2016-04-22 14:30,22,24.85,24.85,24.8,24.8,5
20160901|2016-04-25 03:30,25,25.05,25.05,25.05,25.05,2
20160901|2016-04-25 05:00,25,24.95,24.95,24.95,24.95,9
20160901|2016-04-25 07:30,25,25,25,25,25,3
20160901|2016-04-25 08:00,25,25,25,25,25,6
20160901|2016-04-25 10:00,25,25.1,25.1,25.05,25.05,12
20160901|2016-04-25 11:30,25,25.05,25.05,25.05,25.05,12
20160901|2016-04-25 13:00,25,25.05,25.05,25.05,25.05,4
20160901|2016-04-26 03:00,26,24.8,24.8,24.8,24.8,4
20160901|2016-04-26 07:30,26,24.95,24.95,24.95,24.95,33
20160901|2016-04-26 08:00,26,25,25,25,25,3
20160901|2016-04-26 08:30,26,25,25,24.95,24.95,79
20160901|2016-04-26 09:00,26,24.95,25,24.95,25,99
20160901|2016-04-26 09:30,26,24.95,25,24.95,25,50
20160901|2016-04-27 03:00,27,24.95,25,24.95,25,21
20160901|2016-04-27 05:00,27,24.85,24.85,24.85,24.85,50
20160901|2016-04-27 08:30,27,24.9,24.9,24.8,24.8,43
20160901|2016-04-27 09:00,27,24.85,24.85,24.85,24.85,1
20160901|2016-04-27 09:30,27,24.95,24.95,24.9,24.9,48
20160901|2016-04-27 10:00,27,24.85,24.85,24.8,24.8,170
20160901|2016-04-27 10:30,27,24.8,24.8,24.8,24.8,6
20160901|2016-04-27 11:00,27,24.8,24.8,24.8,24.8,6
20160901|2016-04-27 11:30,27,24.8,24.8,24.8,24.8,9
20160901|2016-04-27 12:30,27,24.9,24.95,24.9,24.95,6
20160901|2016-04-27 13:00,27,24.9,24.9,24.75,24.85,22
20160901|2016-04-27 14:00,27,24.75,24.75,24.6,24.6,14
20160901|2016-04-28 03:00,28,25.05,25.05,25.05,25.05,3
20160901|2016-04-28 03:30,28,25.15,25.2,25.15,25.2,18
20160901|2016-04-28 05:00,28,25.05,25.05,25,25,4
20160901|2016-04-28 06:00,28,25,25.15,25,25.15,12
20160901|2016-04-28 06:30,28,25.1,25.1,25.1,25.1,1
20160901|2016-04-28 07:00,28,25.15,25.15,25.1,25.1,15
20160901|2016-04-28 08:00,28,25.1,25.1,25,25,12
20160901|2016-04-28 08:30,28,24.95,24.95,24.9,24.9,8
20160901|2016-04-28 09:00,28,24.75,24.8,24.75,24.8,37
20160901|2016-04-28 09:30,28,24.8,24.8,24.75,24.75,14
20160901|2016-04-28 10:00,28,24.6,24.6,24.55,24.55,89
20160901|2016-04-28 12:00,28,24.7,24.7,24.7,24.7,3
20160901|2016-04-28 13:30,28,24.8,24.8,24.8,24.8,3
20160901|2016-04-28 14:00,28,24.95,25.15,24.95,25.15,41
20160901|2016-04-28 14:30,28,25.15,25.3,25.15,25.3,15
20160901|2016-04-29 03:00,29,25.05,25.05,25.05,25.05,9
20160901|2016-04-29 03:30,29,24.95,24.95,24.95,24.95,60
20160901|2016-04-29 04:00,29,25.05,25.05,25,25,24
20160901|2016-04-29 05:00,29,25.05,25.05,25.05,25.05,31
20160901|2016-04-29 05:30,29,25.1,25.1,25.1,25.1,31
20160901|2016-04-29 07:30,29,25.2,25.2,25.2,25.2,3
20160901|2016-04-29 08:30,29,25.3,25.4,25.3,25.4,15
20160901|2016-04-29 09:00,29,25.5,25.65,25.5,25.65,35
20160901|2016-04-29 09:30,29,25.55,25.6,25.55,25.6,14
20160901|2016-04-29 10:00,29,25.55,25.65,25.55,25.6,32
20160901|2016-04-29 10:30,29,25.65,25.65,25.6,25.6,15
20160901|2016-04-29 12:30,29,25.7,25.7,25.7,25.7,5
20160901|2016-04-29 13:00,29,25.6,25.7,25.6,25.7,2
20160901|2016-04-29 13:30,29,25.75,25.8,25.75,25.8,9
20160901|2016-05-02 02:30,2,25.55,25.55,25.55,25.55,1
20160901|2016-05-02 03:00,2,25.5,25.5,25.5,25.5,1
20160901|2016-05-02 04:30,2,25.55,25.55,25.55,25.55,3
20160901|2016-05-02 06:00,2,25.5,25.5,25.5,25.5,3
20160901|2016-05-02 06:30,2,25.45,25.45,25.45,25.45,3
20160901|2016-05-02 07:00,2,25.45,25.45,25.45,25.45,2
20160901|2016-05-02 07:30,2,25.55,25.55,25.55,25.55,20
20160901|2016-05-02 08:30,2,25.45,25.5,25.45,25.5,4
20160901|2016-05-02 09:00,2,25.5,25.5,25.4,25.4,18
20160901|2016-05-02 09:30,2,25.45,25.45,25.45,25.45,3
20160901|2016-05-02 10:00,2,25.65,25.65,25.65,25.65,9
20160901|2016-05-02 10:30,2,25.6,25.6,25.6,25.6,3
20160901|2016-05-02 11:30,2,25.55,25.55,25.55,25.55,18
20160901|2016-05-02 12:30,2,25.45,25.45,25.45,25.45,1
20160901|2016-05-03 02:00,3,25.6,25.75,25.6,25.75,25
20160901|2016-05-03 02:30,3,25.9,26,25.9,26,37
20160901|2016-05-03 03:00,3,26.05,26.05,26,26,52
20160901|2016-05-03 03:30,3,26.05,26.05,26.05,26.05,20
20160901|2016-05-03 04:00,3,26.05,26.05,26,26,24
20160901|2016-05-03 06:00,3,26,26,26,26,8
20160901|2016-05-03 07:00,3,26,26.05,26,26,10
20160901|2016-05-03 07:30,3,26,26,26,26,11
20160901|2016-05-03 08:00,3,26,26,26,26,3
20160901|2016-05-03 08:30,3,26.05,26.1,26.05,26.1,16
20160901|2016-05-03 09:00,3,26.05,26.05,26,26,68
20160901|2016-05-03 10:00,3,26,26,26,26,3
20160901|2016-05-03 10:30,3,26.05,26.05,26.05,26.05,8
20160901|2016-05-03 11:00,3,26.05,26.1,26.05,26.1,10
20160901|2016-05-03 11:30,3,26.05,26.05,26.05,26.05,8
20160901|2016-05-03 12:30,3,25.95,25.95,25.9,25.9,18
20160901|2016-05-03 13:00,3,26.05,26.1,26.05,26.1,5
20160901|2016-05-03 14:00,3,26.05,26.05,26.05,26.05,10
20160901|2016-05-04 02:30,4,25.95,25.95,25.95,25.95,100
20160901|2016-05-04 04:30,4,26.3,26.3,26.3,26.3,16
20160901|2016-05-04 06:00,4,26.3,26.3,26.3,26.3,4
20160901|2016-05-04 07:00,4,26.45,26.45,26.45,26.45,10
20160901|2016-05-04 07:30,4,26.45,26.45,26.35,26.35,82
20160901|2016-05-04 08:00,4,26.4,26.4,26.4,26.4,3
20160901|2016-05-04 08:30,4,26.4,26.4,26.4,26.4,27
20160901|2016-05-04 09:30,4,26.35,26.35,26.35,26.35,3
20160901|2016-05-04 10:00,4,26.4,26.6,26.4,26.6,61
20160901|2016-05-04 10:30,4,26.55,26.6,26.5,26.5,67
20160901|2016-05-04 11:00,4,26.45,26.45,26.45,26.45,9
20160901|2016-05-05 02:30,5,26.4,26.5,26.4,26.5,160
20160901|2016-05-05 03:00,5,26.2,26.2,26.2,26.2,11
20160901|2016-05-05 03:30,5,26.15,26.15,26.15,26.15,50
20160901|2016-05-05 05:30,5,26.35,26.35,26.35,26.35,52
20160901|2016-05-05 06:30,5,26.3,26.3,26.3,26.3,33
20160901|2016-05-05 08:00,5,26.3,26.3,26.3,26.3,40
20160901|2016-05-05 08:30,5,26.45,26.45,26.45,26.45,1
20160901|2016-05-05 09:00,5,26.35,26.35,26.3,26.3,31
20160901|2016-05-05 09:30,5,26.4,26.45,26.4,26.45,165
20160901|2016-05-05 10:00,5,26.4,26.4,26.3,26.4,113
20160901|2016-05-05 10:30,5,26.35,26.35,26.25,26.25,14
20160901|2016-05-05 12:30,5,26.45,26.45,26.45,26.45,5
20160901|2016-05-05 14:00,5,26.55,26.55,26.55,26.55,59
20160901|2016-05-06 02:30,6,26.5,26.5,26.5,26.5,1
20160901|2016-05-06 03:00,6,26.5,26.5,26.5,26.5,2
20160901|2016-05-06 03:30,6,26.5,26.5,26.35,26.35,53
20160901|2016-05-06 04:30,6,26.45,26.45,26.45,26.45,2
20160901|2016-05-06 06:30,6,26.6,26.6,26.5,26.5,51
20160901|2016-05-06 07:30,6,26.6,26.7,26.6,26.7,56
20160901|2016-05-06 08:00,6,26.5,26.5,26.5,26.5,3
20160901|2016-05-06 08:30,6,26.4,26.4,26.35,26.35,39
20160901|2016-05-06 09:00,6,26.4,26.4,26.25,26.3,16
20160901|2016-05-06 09:30,6,26.25,26.25,26.25,26.25,6
20160901|2016-05-06 10:00,6,26.35,26.35,26.35,26.35,9
20160901|2016-05-06 12:30,6,26.2,26.2,26.15,26.15,10
20160901|2016-05-06 13:30,6,26.05,26.05,26.05,26.05,5
20160901|2016-05-09 02:00,9,26.05,26.05,26.05,26.05,9
20160901|2016-05-09 02:30,9,26.25,26.25,26.25,26.25,1
20160901|2016-05-09 03:00,9,26.2,26.2,26.05,26.05,52
20160901|2016-05-09 03:30,9,26.05,26.05,25.9,25.9,4
20160901|2016-05-09 04:00,9,25.8,25.8,25.8,25.8,8
20160901|2016-05-09 04:30,9,25.75,25.75,25.75,25.75,11
20160901|2016-05-09 08:30,9,25.8,25.8,25.8,25.8,25
20160901|2016-05-09 09:00,9,25.85,26,25.85,26,51
20160901|2016-05-09 09:30,9,26,26,26,26,1
20160901|2016-05-09 10:00,9,26,26,25.9,25.9,51
20160901|2016-05-09 12:00,9,25.75,25.8,25.75,25.8,20
20160901|2016-05-10 02:00,10,25.45,25.45,25.4,25.4,242
20160901|2016-05-10 03:00,10,25.55,25.55,25.55,25.55,2
20160901|2016-05-10 03:30,10,25.5,25.5,25.5,25.5,1
20160901|2016-05-10 06:00,10,25.55,25.55,25.55,25.55,8
20160901|2016-05-10 08:00,10,25.55,25.55,25.55,25.55,19
20160901|2016-05-10 08:30,10,25.45,25.45,25.4,25.4,2
20160901|2016-05-10 09:00,10,25.45,25.5,25.45,25.5,18
20160901|2016-05-10 09:30,10,25.45,25.45,25.4,25.4,40
20160901|2016-05-10 10:00,10,25.5,25.5,25.5,25.5,110
20160901|2016-05-10 10:30,10,25.5,25.5,25.45,25.45,10
20160901|2016-05-10 11:30,10,25.5,25.5,25.45,25.45,26
20160901|2016-05-10 14:00,10,25.4,25.4,25.4,25.4,2
20160901|2016-05-11 03:30,11,25.5,25.5,25.5,25.5,359
20160901|2016-05-11 08:30,11,25.45,25.45,25.4,25.45,40
20160901|2016-05-11 09:00,11,25.45,25.45,25.4,25.4,24
20160901|2016-05-11 09:30,11,25.3,25.3,25.3,25.3,8
20160901|2016-05-11 10:00,11,25.4,25.4,25.4,25.4,8
20160901|2016-05-11 11:30,11,25.35,25.35,25.35,25.35,20
20160901|2016-05-11 12:00,11,25.4,25.4,25.4,25.4,2
20160901|2016-05-11 13:00,11,25.45,25.45,25.45,25.45,10
20160901|2016-05-11 13:30,11,25.65,25.65,25.65,25.65,175
20160901|2016-05-12 02:00,12,25.65,25.65,25.65,25.65,1
20160901|2016-05-12 02:30,12,25.7,25.7,25.65,25.65,16
20160901|2016-05-12 03:00,12,25.5,25.5,25.5,25.5,9
20160901|2016-05-12 03:30,12,25.4,25.4,25.35,25.35,75
20160901|2016-05-12 04:00,12,25.25,25.25,25.2,25.2,217
20160901|2016-05-12 05:00,12,25.2,25.2,25.2,25.2,1
20160901|2016-05-12 05:30,12,25.2,25.2,25.05,25.05,35
20160901|2016-05-12 06:00,12,25.05,25.1,25.05,25.1,13
20160901|2016-05-12 07:30,12,25.15,25.15,25.15,25.15,8
20160901|2016-05-12 08:00,12,25.15,25.15,25.15,25.15,120
20160901|2016-05-12 08:30,12,25.25,25.35,25.25,25.35,26
20160901|2016-05-12 09:00,12,25.35,25.35,25.25,25.3,108
20160901|2016-05-12 09:30,12,25.35,25.35,25.3,25.3,81
20160901|2016-05-12 10:00,12,25.35,25.55,25.35,25.45,388
20160901|2016-05-12 10:30,12,25.35,25.5,25.35,25.5,9
20160901|2016-05-12 11:00,12,25.55,25.55,25.55,25.55,1
20160901|2016-05-12 11:30,12,25.35,25.35,25.35,25.35,10
20160901|2016-05-12 12:00,12,25.35,25.35,25.35,25.35,1
20160901|2016-05-12 12:30,12,25.35,25.35,25.35,25.35,12
20160901|2016-05-12 13:00,12,25.3,25.3,25.25,25.25,69
20160901|2016-05-12 13:30,12,25.25,25.25,25.2,25.25,15
20160901|2016-05-13 02:00,13,25.65,25.65,25.65,25.65,1
20160901|2016-05-13 02:30,13,25.7,25.75,25.7,25.7,25
20160901|2016-05-13 03:00,13,25.7,25.75,25.65,25.65,380
20160901|2016-05-13 03:30,13,25.65,25.65,25.65,25.65,10
20160901|2016-05-13 04:30,13,25.65,25.65,25.65,25.65,6
20160901|2016-05-13 05:00,13,25.65,25.65,25.65,25.65,1
20160901|2016-05-13 05:30,13,25.55,25.55,25.55,25.55,4
20160901|2016-05-13 06:30,13,25.5,25.5,25.5,25.5,16
20160901|2016-05-13 07:00,13,25.5,25.55,25.5,25.55,23
20160901|2016-05-13 07:30,13,25.5,25.5,25.45,25.45,2
20160901|2016-05-13 08:00,13,25.45,25.45,25.3,25.3,20
20160901|2016-05-13 09:00,13,25.25,25.25,25.25,25.25,8
20160901|2016-05-13 10:00,13,25.3,25.3,25.25,25.3,24
20160901|2016-05-13 10:30,13,25.35,25.4,25.35,25.4,37
20160901|2016-05-13 11:30,13,25.4,25.4,25.4,25.4,19
20160901|2016-05-13 13:00,13,25.6,25.6,25.6,25.6,7
20160901|2016-05-16 02:00,16,25.6,25.6,25.6,25.6,8
20160901|2016-05-16 02:30,16,25.55,25.55,25.55,25.55,15
20160901|2016-05-16 05:30,16,25.55,25.55,25.55,25.55,17
20160901|2016-05-16 07:30,16,25.6,25.65,25.6,25.6,44
20160901|2016-05-16 14:30,16,25.2,25.2,25.2,25.2,3
20160901|2016-05-17 02:00,17,25.15,25.15,24.9,24.9,12
20160901|2016-05-17 03:00,17,24.95,25,24.95,25,16
20160901|2016-05-17 03:30,17,24.95,25,24.95,25,35
20160901|2016-05-17 05:00,17,24.95,25,24.95,25,8
20160901|2016-05-17 07:30,17,25.3,25.3,25.3,25.3,10
20160901|2016-05-17 08:30,17,25.35,25.35,25.35,25.35,8
20160901|2016-05-17 10:30,17,25.25,25.25,25.25,25.25,2
20160901|2016-05-17 11:30,17,25.4,25.4,25.4,25.4,18
20160901|2016-05-17 12:00,17,25.45,25.45,25.45,25.45,9
20160901|2016-05-17 14:00,17,25.6,25.6,25.6,25.6,8
20160901|2016-05-18 04:00,18,25.55,25.55,25.55,25.55,10
20160901|2016-05-18 05:00,18,25.45,25.5,25.35,25.35,113
20160901|2016-05-18 05:30,18,25.35,25.35,25.35,25.35,1
20160901|2016-05-18 08:00,18,25.55,25.55,25.55,25.55,100
20160901|2016-05-18 08:30,18,25.55,25.55,25.55,25.55,86
20160901|2016-05-18 09:00,18,25.45,25.45,25.35,25.35,16
20160901|2016-05-18 10:00,18,25.4,25.4,25.4,25.4,81
20160901|2016-05-18 10:30,18,25.4,25.4,25.4,25.4,9
20160901|2016-05-18 11:00,18,25.45,25.45,25.45,25.45,9
20160901|2016-05-18 11:30,18,25.45,25.45,25.45,25.45,7
20160901|2016-05-18 12:00,18,25.4,25.4,25.4,25.4,10
20160901|2016-05-18 12:30,18,25.45,25.45,25.45,25.45,1
20160901|2016-05-19 03:30,19,25.65,25.75,25.65,25.7,16
20160901|2016-05-19 04:00,19,25.65,25.65,25.65,25.65,32
20160901|2016-05-19 04:30,19,25.65,25.65,25.65,25.65,22
20160901|2016-05-19 05:00,19,25.65,25.65,25.65,25.65,4
20160901|2016-05-19 05:30,19,25.65,25.65,25.65,25.65,5
20160901|2016-05-19 06:30,19,25.45,25.5,25.45,25.5,13
20160901|2016-05-19 07:00,19,25.55,25.55,25.55,25.55,12
20160901|2016-05-19 08:00,19,25.6,25.6,25.55,25.55,358
20160901|2016-05-19 08:30,19,25.6,25.6,25.6,25.6,8
20160901|2016-05-19 09:00,19,25.75,25.75,25.7,25.7,218
20160901|2016-05-19 09:30,19,25.7,25.7,25.7,25.7,14
20160901|2016-05-19 11:00,19,25.8,25.8,25.8,25.8,2
20160901|2016-05-19 12:00,19,25.75,25.75,25.75,25.75,5
20160901|2016-05-19 12:30,19,25.7,25.7,25.65,25.65,4
20160901|2016-05-19 13:00,19,25.6,25.6,25.5,25.5,17
20160901|2016-05-19 13:30,19,25.55,25.65,25.55,25.65,10
20160901|2016-05-19 14:00,19,25.55,25.55,25.55,25.55,8
20160901|2016-05-20 02:30,20,25.3,25.3,25.3,25.3,9
20160901|2016-05-20 03:30,20,25.35,25.35,25.35,25.35,1
20160901|2016-05-20 04:00,20,25.35,25.55,25.35,25.55,16
20160901|2016-05-20 05:00,20,25.4,25.4,25.35,25.35,9
20160901|2016-05-20 07:00,20,25.35,25.35,25.35,25.35,4
20160901|2016-05-20 07:30,20,25.45,25.45,25.4,25.4,12
20160901|2016-05-20 08:00,20,25.4,25.45,25.4,25.45,20
20160901|2016-05-20 08:30,20,25.35,25.35,25.35,25.35,1
20160901|2016-05-20 09:00,20,25.35,25.4,25.35,25.4,43
20160901|2016-05-20 09:30,20,25.45,25.5,25.45,25.5,65
20160901|2016-05-20 10:00,20,25.5,25.55,25.5,25.55,309
20160901|2016-05-20 10:30,20,25.55,25.55,25.5,25.5,102
20160901|2016-05-23 02:30,23,25.5,25.5,25.5,25.5,1
20160901|2016-05-23 03:00,23,25.45,25.45,25.3,25.3,20
20160901|2016-05-23 04:30,23,25.5,25.5,25.5,25.5,5
20160901|2016-05-23 05:00,23,25.5,25.5,25.5,25.5,15
20160901|2016-05-23 08:30,23,25.45,25.45,25.45,25.45,12
20160901|2016-05-23 09:00,23,25.35,25.35,25.3,25.3,23
20160901|2016-05-23 09:30,23,25.4,25.4,25.4,25.4,8
20160901|2016-05-23 10:00,23,25.35,25.4,25.35,25.4,32
20160901|2016-05-23 10:30,23,25.4,25.4,25.35,25.4,35
20160901|2016-05-23 11:00,23,25.35,25.35,25.35,25.35,1
20160901|2016-05-23 11:30,23,25.35,25.35,25.35,25.35,12
20160901|2016-05-23 12:30,23,25.3,25.3,25.3,25.3,12
20160901|2016-05-23 13:00,23,25.25,25.25,25.25,25.25,1
20160901|2016-05-23 14:00,23,25.4,25.4,25.4,25.4,14
20160901|2016-05-23 14:30,23,25.4,25.4,25.4,25.4,8
20160901|2016-05-24 03:30,24,25.25,25.25,25.25,25.25,29
20160901|2016-05-24 04:00,24,25.25,25.25,25.25,25.25,1
20160901|2016-05-24 07:00,24,25,25,25,25,9
20160901|2016-05-24 07:30,24,25,25,25,25,1
20160901|2016-05-24 08:00,24,25,25,25,25,11
20160901|2016-05-24 08:30,24,24.95,24.95,24.8,24.8,133
20160901|2016-05-24 09:00,24,24.8,24.8,24.75,24.75,43
20160901|2016-05-24 09:30,24,24.8,24.8,24.8,24.8,18
20160901|2016-05-24 10:00,24,24.75,24.75,24.7,24.7,46
20160901|2016-05-24 10:30,24,24.7,24.75,24.7,24.75,19
20160901|2016-05-24 11:30,24,24.65,24.65,24.65,24.65,19
20160901|2016-05-24 12:00,24,24.6,24.6,24.6,24.6,2
20160901|2016-05-24 12:30,24,24.6,24.6,24.55,24.6,20
20160901|2016-05-24 13:00,24,24.6,24.6,24.55,24.55,12
20160901|2016-05-24 13:30,24,24.55,24.55,24.5,24.5,41
20160901|2016-05-24 14:00,24,24.5,24.5,24.45,24.45,27
20160901|2016-05-25 02:00,25,24.35,24.45,24.35,24.45,333
20160901|2016-05-25 02:30,25,24.45,24.45,24.45,24.45,65
20160901|2016-05-25 03:00,25,24.45,24.45,24.4,24.4,21
20160901|2016-05-25 03:30,25,24.45,24.45,24.35,24.35,69
20160901|2016-05-25 05:00,25,24.35,24.35,24.35,24.35,1
20160901|2016-05-25 06:30,25,24.35,24.35,24.35,24.35,3
20160901|2016-05-25 07:00,25,24.35,24.35,24.35,24.35,12
20160901|2016-05-25 07:30,25,24.35,24.35,24.35,24.35,20
20160901|2016-05-25 08:00,25,24.4,24.4,24.4,24.4,12
20160901|2016-05-25 08:30,25,24.35,24.35,24.35,24.35,9
20160901|2016-05-25 09:00,25,24.25,24.25,24.25,24.25,12
20160901|2016-05-25 09:30,25,24.3,24.3,24.3,24.3,10
20160901|2016-05-25 10:30,25,24.25,24.3,24.25,24.3,16
20160901|2016-05-25 11:00,25,24.3,24.4,24.3,24.4,32
20160901|2016-05-25 12:30,25,24.3,24.3,24.3,24.3,9
20160901|2016-05-26 02:30,26,24.25,24.3,24.25,24.3,101
20160901|2016-05-26 03:30,26,24.25,24.3,24.25,24.3,19
20160901|2016-05-26 04:00,26,24.3,24.3,24.25,24.25,29
20160901|2016-05-26 07:30,26,24.4,24.4,24.4,24.4,20
20160901|2016-05-26 08:00,26,24.4,24.4,24.35,24.35,60
20160901|2016-05-26 08:30,26,24.3,24.35,24.3,24.3,128
20160901|2016-05-26 09:00,26,24.35,24.35,24.3,24.3,25
20160901|2016-05-26 09:30,26,24.3,24.35,24.3,24.35,19
20160901|2016-05-26 10:00,26,24.4,24.4,24.35,24.35,60
20160901|2016-05-26 10:30,26,24.4,24.4,24.4,24.4,29
20160901|2016-05-26 11:00,26,24.45,24.45,24.45,24.45,5
20160901|2016-05-26 11:30,26,24.45,24.45,24.45,24.45,5
20160901|2016-05-26 13:30,26,24.45,24.45,24.45,24.45,10
20160901|2016-05-26 14:00,26,24.4,24.4,24.4,24.4,5
20160901|2016-05-27 02:30,27,24.25,24.25,24.25,24.25,1
20160901|2016-05-27 03:00,27,24.25,24.3,24.25,24.3,2
20160901|2016-05-27 03:30,27,24.4,24.4,24.35,24.4,6
20160901|2016-05-27 05:30,27,24.4,24.4,24.35,24.35,11
20160901|2016-05-27 06:30,27,24.35,24.35,24.35,24.35,46
20160901|2016-05-27 07:30,27,24.35,24.5,24.35,24.5,84
20160901|2016-05-27 08:00,27,24.55,24.55,24.5,24.5,78
20160901|2016-05-27 08:30,27,24.5,24.55,24.5,24.55,14
20160901|2016-05-27 09:00,27,24.5,24.5,24.45,24.5,65
20160901|2016-05-27 09:30,27,24.45,24.45,24.45,24.45,1
20160901|2016-05-27 10:00,27,24.5,24.55,24.5,24.55,78
20160901|2016-05-27 12:00,27,24.55,24.55,24.55,24.55,7
20160901|2016-05-27 12:30,27,24.6,24.6,24.6,24.6,52
20160901|2016-05-27 13:00,27,24.55,24.55,24.55,24.55,12
20160901|2016-05-30 02:30,30,24.3,24.3,24.3,24.3,1
20160901|2016-05-30 03:00,30,24.3,24.3,24.3,24.3,2
20160901|2016-05-30 03:30,30,24.3,24.35,24.3,24.35,4
20160901|2016-05-30 04:30,30,24.3,24.3,24.3,24.3,10
20160901|2016-05-30 08:30,30,24.3,24.3,24.3,24.3,1
20160901|2016-05-30 09:00,30,24.3,24.3,24.3,24.3,3
20160901|2016-05-30 09:30,30,24.3,24.3,24.3,24.3,2
20160901|2016-05-30 10:00,30,24.35,24.35,24.3,24.3,6
20160901|2016-05-31 03:00,31,24.4,24.4,24.35,24.35,3
20160901|2016-05-31 03:30,31,24.35,24.4,24.35,24.4,2
20160901|2016-05-31 04:00,31,24.4,24.4,24.4,24.4,1
20160901|2016-05-31 05:00,31,24.45,24.45,24.45,24.45,9
20160901|2016-05-31 05:30,31,24.5,24.5,24.5,24.5,16
20160901|2016-05-31 06:00,31,24.5,24.5,24.45,24.45,130
20160901|2016-05-31 06:30,31,24.4,24.45,24.35,24.45,552
20160901|2016-05-31 07:30,31,24.45,24.45,24.45,24.45,10
20160901|2016-05-31 08:00,31,24.5,24.5,24.5,24.5,12
20160901|2016-05-31 08:30,31,24.5,24.5,24.5,24.5,25
20160901|2016-05-31 09:00,31,24.45,24.45,24.45,24.45,2
20160901|2016-05-31 09:30,31,24.5,24.7,24.5,24.65,166
20160901|2016-05-31 10:00,31,24.65,24.7,24.65,24.7,26
20160901|2016-05-31 10:30,31,24.75,24.75,24.75,24.75,5
20160901|2016-05-31 11:30,31,24.85,24.85,24.85,24.85,5
20160901|2016-05-31 12:00,31,24.85,24.85,24.85,24.85,3
20160901|2016-05-31 13:00,31,24.95,24.95,24.9,24.9,64
20160901|2016-05-31 14:00,31,24.9,24.9,24.9,24.9,12
20160901|2016-05-31 14:30,31,24.8,24.8,24.8,24.8,12
20160901|2016-06-01 02:00,1,24.8,24.85,24.8,24.85,27
20160901|2016-06-01 02:30,1,24.9,24.9,24.8,24.85,147
20160901|2016-06-01 03:00,1,24.8,24.8,24.8,24.8,12
20160901|2016-06-01 03:30,1,24.9,24.9,24.9,24.9,12
20160901|2016-06-01 04:30,1,25.05,25.15,25.05,25.1,994
20160901|2016-06-01 05:00,1,25.1,25.1,25.1,25.1,14
20160901|2016-06-01 05:30,1,25.1,25.1,25.1,25.1,32
20160901|2016-06-01 06:30,1,25.15,25.2,25.1,25.2,21
20160901|2016-06-01 07:00,1,25.2,25.2,25.1,25.2,52
20160901|2016-06-01 07:30,1,25.2,25.25,25.1,25.25,62
20160901|2016-06-01 08:00,1,25.25,25.3,25.2,25.2,41
20160901|2016-06-01 08:30,1,25.2,25.25,25.15,25.2,163
20160901|2016-06-01 09:00,1,25.15,25.15,25.05,25.05,81
20160901|2016-06-01 09:30,1,25.05,25.05,25.05,25.05,12
20160901|2016-06-01 10:00,1,25,25.05,25,25.05,42
20160901|2016-06-01 10:30,1,25,25,24.95,24.95,108
20160901|2016-06-01 11:00,1,24.9,24.9,24.9,24.9,12
20160901|2016-06-01 11:30,1,24.95,24.95,24.95,24.95,10
20160901|2016-06-01 12:00,1,25,25,25,25,10
20160901|2016-06-01 12:30,1,25.05,25.05,25.05,25.05,10
20160901|2016-06-02 02:30,2,25.05,25.05,25.05,25.05,7
20160901|2016-06-02 04:00,2,25,25,24.95,24.95,124
20160901|2016-06-02 05:00,2,24.95,24.95,24.95,24.95,8
20160901|2016-06-02 07:00,2,25,25.05,25,25.05,24
20160901|2016-06-02 07:30,2,25,25,25,25,3
20160901|2016-06-02 08:00,2,25.05,25.05,25.05,25.05,12
20160901|2016-06-02 08:30,2,25.05,25.1,25.05,25.1,89
20160901|2016-06-02 09:00,2,25.05,25.05,25.05,25.05,12
20160901|2016-06-02 09:30,2,25.05,25.05,25.05,25.05,22
20160901|2016-06-02 10:00,2,25,25,25,25,13
20160901|2016-06-02 10:30,2,24.95,24.95,24.95,24.95,13
20160901|2016-06-02 11:30,2,24.95,24.95,24.9,24.9,56
20160901|2016-06-02 12:30,2,24.85,24.85,24.85,24.85,45
20160901|2016-06-02 13:00,2,24.85,24.85,24.8,24.8,25
20160901|2016-06-03 02:00,3,24.85,24.85,24.85,24.85,12
20160901|2016-06-03 02:30,3,24.8,24.8,24.8,24.8,10
20160901|2016-06-03 03:30,3,24.8,24.85,24.8,24.85,52
20160901|2016-06-03 06:00,3,24.75,24.75,24.75,24.75,5
20160901|2016-06-03 06:30,3,24.75,24.75,24.75,24.75,5
20160901|2016-06-03 07:00,3,24.85,24.85,24.85,24.85,20
20160901|2016-06-03 07:30,3,24.95,25.15,24.95,25.15,234
20160901|2016-06-03 08:00,3,25.1,25.2,25.1,25.1,107
20160901|2016-06-03 08:30,3,25.15,25.15,25.15,25.15,53
20160901|2016-06-03 09:00,3,25.25,25.3,25.25,25.3,11
20160901|2016-06-03 10:30,3,25.25,25.25,25.15,25.15,26
20160901|2016-06-03 11:30,3,25,25,25,25,12
20160901|2016-06-03 12:00,3,24.95,24.95,24.9,24.9,29
20160901|2016-06-03 12:30,3,24.95,24.95,24.9,24.9,31
20160901|2016-06-03 13:30,3,24.85,24.85,24.75,24.8,64
20160901|2016-06-06 03:00,6,24.95,25.05,24.95,25.05,113
20160901|2016-06-06 05:00,6,25.05,25.1,25.05,25.1,21
20160901|2016-06-06 05:30,6,25.1,25.1,25.1,25.1,29
20160901|2016-06-06 06:00,6,25.05,25.05,25.05,25.05,23
20160901|2016-06-06 06:30,6,25,25,24.95,24.95,91
20160901|2016-06-06 08:00,6,25,25,25,25,3
20160901|2016-06-06 09:00,6,25,25,25,25,2
20160901|2016-06-06 09:30,6,25,25,25,25,12
20160901|2016-06-06 10:30,6,25.05,25.1,25.05,25.1,28
20160901|2016-06-06 11:30,6,25.15,25.2,25.15,25.2,95
20160901|2016-06-07 02:00,7,24.6,24.7,24.6,24.7,26
20160901|2016-06-07 02:30,7,24.7,24.75,24.7,24.75,26
20160901|2016-06-07 03:00,7,24.7,24.75,24.7,24.75,4
20160901|2016-06-07 03:30,7,24.7,24.75,24.65,24.65,27
20160901|2016-06-07 04:00,7,24.65,24.65,24.65,24.65,12
20160901|2016-06-07 06:00,7,24.65,24.65,24.65,24.65,27
20160901|2016-06-07 06:30,7,24.7,24.7,24.7,24.7,20
20160901|2016-06-07 08:00,7,24.85,24.85,24.85,24.85,20
20160901|2016-06-07 08:30,7,24.8,24.8,24.8,24.8,66
20160901|2016-06-07 09:00,7,24.75,24.75,24.75,24.75,24
20160901|2016-06-07 10:00,7,24.75,24.75,24.65,24.7,519
20160901|2016-06-07 10:30,7,24.7,24.7,24.7,24.7,60
20160901|2016-06-07 11:00,7,24.75,24.75,24.75,24.75,20
20160901|2016-06-07 11:30,7,24.7,24.7,24.7,24.7,5
20160901|2016-06-07 12:00,7,24.7,24.7,24.65,24.7,95
20160901|2016-06-07 12:30,7,24.7,24.75,24.7,24.75,2
20160901|2016-06-07 13:00,7,24.7,24.7,24.7,24.7,8
20160901|2016-06-07 13:30,7,24.7,24.7,24.7,24.7,11
20160901|2016-06-07 14:00,7,24.7,24.7,24.7,24.7,1
20160901|2016-06-08 04:30,8,24.95,24.95,24.95,24.95,20
20160901|2016-06-08 08:00,8,24.95,24.95,24.95,24.95,22
20160901|2016-06-08 08:30,8,24.95,24.95,24.85,24.85,277
20160901|2016-06-08 09:00,8,24.95,25.05,24.95,25.05,21
20160901|2016-06-08 09:30,8,25,25.05,25,25.05,39
20160901|2016-06-08 10:00,8,25.05,25.05,25.05,25.05,48
20160901|2016-06-08 11:30,8,24.95,24.95,24.95,24.95,1
20160901|2016-06-08 12:00,8,24.95,25,24.95,25,16
20160901|2016-06-08 14:00,8,25,25,25,25,22
20160901|2016-06-08 14:30,8,24.95,24.95,24.95,24.95,8
20160901|2016-06-09 02:00,9,25.2,25.3,25.2,25.3,32
20160901|2016-06-09 02:30,9,25.3,25.45,25.3,25.4,63
20160901|2016-06-09 03:00,9,25.35,25.4,25.35,25.4,31
20160901|2016-06-09 03:30,9,25.35,25.35,25.35,25.35,3
20160901|2016-06-09 04:00,9,25.35,25.35,25.3,25.35,261
20160901|2016-06-09 04:30,9,25.45,25.5,25.45,25.45,285
20160901|2016-06-09 05:00,9,25.45,25.45,25.45,25.45,33
20160901|2016-06-09 05:30,9,25.5,25.5,25.35,25.35,35
20160901|2016-06-09 06:00,9,25.35,25.35,25.35,25.35,250
20160901|2016-06-09 06:30,9,25.4,25.45,25.4,25.45,11
20160901|2016-06-09 07:00,9,25.5,25.6,25.5,25.6,65
20160901|2016-06-09 08:00,9,25.65,25.65,25.65,25.65,5
20160901|2016-06-09 08:30,9,25.6,25.6,25.6,25.6,16
20160901|2016-06-09 09:00,9,25.5,25.6,25.5,25.55,107
20160901|2016-06-09 09:30,9,25.65,25.7,25.6,25.6,90
20160901|2016-06-09 10:30,9,25.6,25.65,25.6,25.65,64
20160901|2016-06-09 11:00,9,25.65,25.65,25.65,25.65,13
20160901|2016-06-09 11:30,9,25.65,25.65,25.6,25.6,29
20160901|2016-06-09 12:00,9,25.6,25.6,25.6,25.6,13
20160901|2016-06-09 12:30,9,25.45,25.55,25.45,25.55,14
20160901|2016-06-09 13:30,9,25.55,25.55,25.5,25.5,14
20160901|2016-06-09 14:00,9,25.55,25.55,25.5,25.5,2
20160901|2016-06-09 14:30,9,25.5,25.5,25.5,25.5,1
20160901|2016-06-10 02:00,10,25.95,26.15,25.95,26.05,140
20160901|2016-06-10 02:30,10,26.15,26.15,25.95,26,100
20160901|2016-06-10 03:00,10,26,26.05,26,26,42
20160901|2016-06-10 03:30,10,25.95,26.05,25.9,26.05,37
20160901|2016-06-10 04:00,10,26.05,26.2,26.05,26.1,133
20160901|2016-06-10 04:30,10,26.05,26.15,26.05,26.1,60
20160901|2016-06-10 05:00,10,26.15,26.2,26.1,26.2,84
20160901|2016-06-10 05:30,10,26.2,26.25,26.2,26.2,16
20160901|2016-06-10 06:00,10,26.2,26.2,26.1,26.1,5
20160901|2016-06-10 06:30,10,26.15,26.25,26.15,26.25,41
20160901|2016-06-10 07:00,10,26.25,26.35,26.25,26.3,148
20160901|2016-06-10 07:30,10,26.3,26.45,26.25,26.4,168
20160901|2016-06-10 08:00,10,26.4,26.4,26.15,26.15,33
20160901|2016-06-10 08:30,10,26.15,26.25,26.15,26.2,222
20160901|2016-06-10 09:00,10,26.15,26.15,25.95,25.95,232
20160901|2016-06-10 09:30,10,25.9,26.05,25.9,26.05,216
20160901|2016-06-10 10:00,10,26.05,26.15,26,26.15,346
20160901|2016-06-10 10:30,10,26.05,26.05,25.95,26.05,175
20160901|2016-06-10 11:00,10,26.1,26.3,26.1,26.3,85
20160901|2016-06-10 11:30,10,26.25,26.25,26.15,26.25,81
20160901|2016-06-10 12:00,10,26.3,26.35,26.3,26.35,45
20160901|2016-06-10 12:30,10,26.3,26.4,26.3,26.4,250
20160901|2016-06-10 13:00,10,26.5,26.6,26.5,26.6,84
20160901|2016-06-10 13:30,10,26.65,26.7,26.65,26.65,63
20160901|2016-06-10 14:30,10,26.65,26.65,26.65,26.65,19
20160901|2016-06-13 02:00,13,26.95,26.95,26.9,26.9,12
20160901|2016-06-13 02:30,13,26.95,26.95,26.75,26.75,208
20160901|2016-06-13 03:00,13,26.75,26.75,26.75,26.75,12
20160901|2016-06-13 03:30,13,26.8,26.8,26.7,26.7,75
20160901|2016-06-13 04:00,13,26.7,26.8,26.7,26.75,69
20160901|2016-06-13 06:00,13,26.7,26.7,26.65,26.65,26
20160901|2016-06-13 06:30,13,26.6,26.6,26.6,26.6,30
20160901|2016-06-13 07:30,13,26.7,26.85,26.7,26.8,43
20160901|2016-06-13 08:00,13,26.8,26.8,26.7,26.75,217
20160901|2016-06-13 08:30,13,26.7,26.7,26.5,26.65,121
20160901|2016-06-13 09:00,13,26.6,26.7,26.55,26.55,47
20160901|2016-06-13 09:30,13,26.6,26.6,26.55,26.6,120
20160901|2016-06-13 10:00,13,26.65,26.9,26.6,26.9,296
20160901|2016-06-13 10:30,13,26.8,27.1,26.8,27.1,152
20160901|2016-06-13 11:00,13,27.1,27.15,27.1,27.1,83
20160901|2016-06-13 11:30,13,27.05,27.05,27.05,27.05,12
20160901|2016-06-13 12:00,13,27.2,27.2,27.2,27.2,7
20160901|2016-06-13 12:30,13,27.25,27.25,27.25,27.25,30
20160901|2016-06-13 13:00,13,27.3,27.35,27.3,27.35,17
20160901|2016-06-13 13:30,13,27.5,27.5,27.5,27.5,36
20160901|2016-06-13 14:00,13,27.5,28.1,27.5,28.05,405
20160901|2016-06-13 14:30,13,28.1,28.1,28.05,28.1,15
20160901|2016-06-14 02:00,14,28.8,28.8,28.25,28.4,57
20160901|2016-06-14 03:00,14,27.9,27.9,27.8,27.85,62
20160901|2016-06-14 03:30,14,27.8,27.85,27.7,27.7,64
20160901|2016-06-14 04:00,14,27.65,27.65,27.5,27.6,169
20160901|2016-06-14 04:30,14,27.6,27.6,27.45,27.45,28
20160901|2016-06-14 05:00,14,27.45,27.45,27.35,27.45,56
20160901|2016-06-14 05:30,14,27.65,27.65,27.65,27.65,5
20160901|2016-06-14 06:00,14,27.65,27.7,27.65,27.7,10
20160901|2016-06-14 06:30,14,27.6,27.6,27.6,27.6,102
20160901|2016-06-14 07:00,14,27.6,27.7,27.55,27.55,192
20160901|2016-06-14 07:30,14,27.7,27.7,27.7,27.7,55
20160901|2016-06-14 08:00,14,27.6,27.75,27.6,27.7,229
20160901|2016-06-14 08:30,14,27.55,27.6,27.45,27.5,68
20160901|2016-06-14 09:00,14,27.75,27.8,27.75,27.8,18
20160901|2016-06-14 09:30,14,27.6,28,27.6,27.95,91
20160901|2016-06-14 10:00,14,27.95,28.1,27.9,28.1,213
20160901|2016-06-14 10:30,14,28,28,27.9,27.9,25
20160901|2016-06-14 11:00,14,27.65,27.65,27.65,27.65,20
20160901|2016-06-14 11:30,14,27.65,27.7,27.65,27.7,37
20160901|2016-06-14 12:00,14,27.7,27.7,27.7,27.7,12
20160901|2016-06-14 12:30,14,27.8,28,27.8,28,6
20160901|2016-06-14 13:00,14,27.95,28,27.95,27.95,23
20160901|2016-06-14 13:30,14,28.05,28.05,28.05,28.05,7
20160901|2016-06-14 14:00,14,28.25,28.25,28.25,28.25,55
20160901|2016-06-14 14:30,14,27.75,27.85,27.7,27.7,111
20160901|2016-06-15 02:00,15,27.4,27.6,27.4,27.55,83
20160901|2016-06-15 02:30,15,27.6,27.6,27.4,27.45,180
20160901|2016-06-15 03:00,15,27.45,27.45,27.3,27.35,504
20160901|2016-06-15 03:30,15,27.35,27.4,27.35,27.4,56
20160901|2016-06-15 04:00,15,27.4,27.4,27.4,27.4,6
20160901|2016-06-15 04:30,15,27.45,27.5,27.45,27.5,15
20160901|2016-06-15 05:00,15,27.35,27.45,27.35,27.4,28
20160901|2016-06-15 05:30,15,27.45,27.45,27.45,27.45,17
20160901|2016-06-15 06:00,15,27.5,27.5,27.45,27.45,7
20160901|2016-06-15 06:30,15,27.45,27.55,27.45,27.55,48
20160901|2016-06-15 07:00,15,27.55,27.55,27.5,27.5,72
20160901|2016-06-15 07:30,15,27.55,27.55,27.55,27.55,23
20160901|2016-06-15 08:30,15,27.6,27.6,27.45,27.45,289
20160901|2016-06-15 09:00,15,27.45,27.55,27.45,27.55,176
20160901|2016-06-15 09:30,15,27.55,27.65,27.45,27.65,122
20160901|2016-06-15 10:00,15,27.65,27.7,27.65,27.7,430
20160901|2016-06-15 10:30,15,27.7,27.7,27.65,27.7,121
20160901|2016-06-15 11:30,15,27.75,27.8,27.75,27.8,35
20160901|2016-06-15 12:00,15,27.85,27.85,27.8,27.85,78
20160901|2016-06-15 12:30,15,27.85,27.85,27.8,27.8,41
20160901|2016-06-15 13:00,15,27.7,27.7,27.7,27.7,10
20160901|2016-06-15 13:30,15,27.7,27.7,27.65,27.65,84
20160901|2016-06-15 14:30,15,27.75,27.85,27.75,27.85,36
20160901|2016-06-16 02:30,16,27.85,27.85,27.7,27.75,487
20160901|2016-06-16 03:00,16,27.85,27.9,27.75,27.75,102
20160901|2016-06-16 03:30,16,27.75,27.9,27.75,27.85,61
20160901|2016-06-16 04:00,16,27.85,28,27.85,28,109
20160901|2016-06-16 04:30,16,28,28.05,27.9,28,76
20160901|2016-06-16 05:00,16,28.05,28.05,27.75,27.8,431
20160901|2016-06-16 05:30,16,27.8,27.95,27.8,27.95,88
20160901|2016-06-16 06:00,16,27.9,27.95,27.8,27.85,189
20160901|2016-06-16 06:30,16,27.9,27.95,27.8,27.85,291
20160901|2016-06-16 07:00,16,27.9,27.9,27.9,27.9,25
20160901|2016-06-16 07:30,16,27.85,27.9,27.8,27.8,44
20160901|2016-06-16 08:00,16,27.9,27.95,27.85,27.95,172
20160901|2016-06-16 08:30,16,27.95,28.1,27.9,28.05,340
20160901|2016-06-16 09:00,16,28.05,28.1,27.95,28.1,296
20160901|2016-06-16 09:30,16,28.05,28.15,28.05,28.05,96
20160901|2016-06-16 10:00,16,28,28,27.55,27.65,454
20160901|2016-06-16 10:30,16,27.6,27.9,27.6,27.9,83
20160901|2016-06-16 11:00,16,27.75,27.75,27.7,27.75,58
20160901|2016-06-16 11:30,16,27.8,27.85,27.75,27.85,111
20160901|2016-06-16 12:00,16,27.75,27.75,27.7,27.75,46
20160901|2016-06-16 12:30,16,27.75,27.75,27.75,27.75,15
20160901|2016-06-16 13:00,16,27.65,27.7,27.5,27.5,43
20160901|2016-06-16 14:00,16,27.1,27.1,27.1,27.1,5
20160901|2016-06-16 14:30,16,27.1,27.1,27.1,27.1,5
20160901|2016-06-17 02:00,17,27.2,27.2,27.05,27.05,12
20160901|2016-06-17 02:30,17,27.1,27.2,27.05,27.15,35
20160901|2016-06-17 03:00,17,27.25,27.25,27.25,27.25,12
20160901|2016-06-17 03:30,17,27.1,27.1,27.05,27.05,89
20160901|2016-06-17 04:00,17,27,27,27,27,36
20160901|2016-06-17 04:30,17,27,27,26.95,26.95,303
20160901|2016-06-17 05:00,17,26.95,26.95,26.9,26.9,20
20160901|2016-06-17 05:30,17,26.9,27.05,26.9,27.05,105
20160901|2016-06-17 06:00,17,27.05,27.15,27.05,27.15,34
20160901|2016-06-17 06:30,17,27.15,27.15,27.1,27.1,56
20160901|2016-06-17 07:00,17,27.1,27.15,27.05,27.15,263
20160901|2016-06-17 07:30,17,27.15,27.2,26.95,27,146
20160901|2016-06-17 08:00,17,27,27,27,27,17
20160901|2016-06-17 08:30,17,27.1,27.15,27,27.05,84
20160901|2016-06-17 09:00,17,27,27.05,26.9,27.05,101
20160901|2016-06-17 09:30,17,27.15,27.15,27,27.05,44
20160901|2016-06-17 10:00,17,27.05,27.1,26.8,26.85,910
20160901|2016-06-17 10:30,17,26.85,26.85,26.7,26.75,86
20160901|2016-06-17 11:00,17,26.6,26.6,26.6,26.6,6
20160901|2016-06-17 11:30,17,26.65,26.65,26.65,26.65,7
20160901|2016-06-17 13:00,17,26.6,26.6,26.6,26.6,5
20160901|2016-06-17 14:00,17,26.8,26.8,26.8,26.8,12
20160901|2016-06-17 14:30,17,26.85,26.85,26.85,26.85,22
20160901|2016-06-20 02:00,20,25.55,25.8,25.25,25.3,494
20160901|2016-06-20 02:30,20,25.4,25.65,25.1,25.65,876
20160901|2016-06-20 03:00,20,25.65,25.65,25.6,25.6,42
20160901|2016-06-20 03:30,20,25.55,25.55,25.45,25.45,106
20160901|2016-06-20 04:00,20,25.45,25.7,25.45,25.7,170
20160901|2016-06-20 04:30,20,25.7,25.7,25.65,25.65,13
20160901|2016-06-20 05:00,20,25.6,25.6,25.45,25.45,94
20160901|2016-06-20 05:30,20,25.5,25.55,25.4,25.45,564
20160901|2016-06-20 06:00,20,25.45,25.45,25.45,25.45,64
20160901|2016-06-20 06:30,20,25.4,25.45,25.4,25.45,40
20160901|2016-06-20 07:00,20,25.45,25.45,25.35,25.35,63
20160901|2016-06-20 07:30,20,25.35,25.4,25.3,25.3,79
20160901|2016-06-20 08:00,20,25.35,25.45,25.35,25.45,87
20160901|2016-06-20 08:30,20,25.45,25.55,25.45,25.55,106
20160901|2016-06-20 09:00,20,25.5,25.5,25.45,25.5,178
20160901|2016-06-20 09:30,20,25.5,25.5,25.5,25.5,3
20160901|2016-06-20 10:00,20,25.55,25.55,25.45,25.45,94
20160901|2016-06-20 10:30,20,25.4,25.45,25.4,25.45,59
20160901|2016-06-20 11:30,20,25.3,25.3,25.3,25.3,75
20160901|2016-06-20 12:00,20,25.35,25.4,25.35,25.4,27
20160901|2016-06-20 13:30,20,25.35,25.4,25.35,25.35,34
20160901|2016-06-20 14:30,20,25.5,25.5,25.5,25.5,10
20160901|2016-06-21 02:30,21,25.3,25.4,25.3,25.35,80
20160901|2016-06-21 03:00,21,25.4,25.4,25.35,25.35,10
20160901|2016-06-21 03:30,21,25.3,25.35,25.25,25.25,419
20160901|2016-06-21 04:00,21,25.25,25.3,25.25,25.25,107
20160901|2016-06-21 04:30,21,25.3,25.3,25.15,25.15,473
20160901|2016-06-21 05:00,21,25.15,25.15,24.9,24.9,434
20160901|2016-06-21 05:30,21,24.95,24.95,24.95,24.95,5
20160901|2016-06-21 06:00,21,24.95,24.95,24.95,24.95,2
20160901|2016-06-21 06:30,21,25,25,24.95,24.95,31
20160901|2016-06-21 07:00,21,24.95,25,24.95,25,110
20160901|2016-06-21 07:30,21,24.95,25.1,24.95,25.05,259
20160901|2016-06-21 08:00,21,25,25.05,24.95,25,288
20160901|2016-06-21 08:30,21,25.05,25.2,25.05,25.15,414
20160901|2016-06-21 09:00,21,25.15,25.25,25.1,25.1,259
20160901|2016-06-21 09:30,21,25.05,25.15,25.05,25.1,46
20160901|2016-06-21 10:00,21,24.95,25.15,24.95,25,516
20160901|2016-06-21 10:30,21,25.1,25.3,25.1,25.25,175
20160901|2016-06-21 11:00,21,25.25,25.25,25.25,25.25,10
20160901|2016-06-21 11:30,21,25.1,25.1,25.1,25.1,4
20160901|2016-06-21 12:30,21,25.2,25.2,25.2,25.2,10
20160901|2016-06-21 13:30,21,25.05,25.05,25,25,10
20160901|2016-06-21 14:00,21,25.05,25.05,25.05,25.05,3
20160901|2016-06-22 02:00,22,25.15,25.15,24.9,24.95,51
20160901|2016-06-22 02:30,22,25,25.1,25,25.1,95
20160901|2016-06-22 03:00,22,25,25,25,25,103
20160901|2016-06-22 03:30,22,24.95,25,24.95,25,18
20160901|2016-06-22 04:00,22,25.05,25.1,25.05,25.05,136
20160901|2016-06-22 04:30,22,25.05,25.05,25,25,104
20160901|2016-06-22 05:00,22,24.95,25,24.95,25,62
20160901|2016-06-22 05:30,22,25,25,24.9,24.9,140
20160901|2016-06-22 06:00,22,24.85,24.85,24.7,24.75,562
20160901|2016-06-22 06:30,22,24.75,24.75,24.7,24.7,78
20160901|2016-06-22 07:00,22,24.65,24.75,24.65,24.75,100
20160901|2016-06-22 07:30,22,24.75,24.8,24.7,24.75,178
20160901|2016-06-22 08:00,22,24.8,24.8,24.75,24.75,133
20160901|2016-06-22 08:30,22,24.75,24.75,24.75,24.75,121
20160901|2016-06-22 09:00,22,24.75,24.75,24.7,24.7,230
20160901|2016-06-22 09:30,22,24.65,24.7,24.55,24.65,239
20160901|2016-06-22 10:00,22,24.65,24.65,24.35,24.35,1361
20160901|2016-06-22 10:30,22,24.4,24.8,24.4,24.65,246
20160901|2016-06-22 11:00,22,24.7,24.7,24.65,24.65,17
20160901|2016-06-22 11:30,22,24.75,24.8,24.75,24.8,53
20160901|2016-06-22 12:00,22,24.75,24.85,24.7,24.7,140
20160901|2016-06-22 12:30,22,24.7,24.7,24.7,24.7,48
20160901|2016-06-22 13:00,22,24.8,24.9,24.8,24.9,12
20160901|2016-06-22 14:00,22,24.9,25,24.9,25,50
20160901|2016-06-22 14:30,22,25,25,25,25,1
20160901|2016-06-23 02:00,23,24.4,24.5,24.35,24.45,71
20160901|2016-06-23 02:30,23,24.5,24.6,24.45,24.45,122
20160901|2016-06-23 03:00,23,24.45,24.45,24.45,24.45,81
20160901|2016-06-23 03:30,23,24.45,24.55,24.45,24.5,453
20160901|2016-06-23 04:00,23,24.5,24.5,23.9,23.95,504
20160901|2016-06-23 04:30,23,23.95,24.15,23.95,24.1,305
20160901|2016-06-23 05:00,23,24.1,24.1,24,24.05,534
20160901|2016-06-23 05:30,23,24.1,24.1,23.7,23.85,998
20160901|2016-06-23 06:00,23,23.8,24,23.8,24,92
20160901|2016-06-23 06:30,23,24,24,23.75,23.85,298
20160901|2016-06-23 07:00,23,23.8,23.85,23.75,23.75,37
20160901|2016-06-23 07:30,23,23.85,24.1,23.85,24.1,829
20160901|2016-06-23 08:00,23,24.1,24.15,23.95,24.15,1226
20160901|2016-06-23 08:30,23,24.1,24.15,24.05,24.1,278
20160901|2016-06-23 09:00,23,24.1,24.3,24.05,24.25,318
20160901|2016-06-23 09:30,23,24.3,24.45,24.25,24.25,635
20160901|2016-06-23 10:00,23,24.25,24.3,24.05,24.05,226
20160901|2016-06-23 10:30,23,24,24.1,24,24.1,25
20160901|2016-06-23 11:00,23,24.05,24.05,24.05,24.05,1
20160901|2016-06-23 11:30,23,24.1,24.1,24.1,24.1,2
20160901|2016-06-23 12:00,23,24.15,24.15,24.15,24.15,25
20160901|2016-06-23 12:30,23,24.15,24.15,24.15,24.15,6
20160901|2016-06-23 13:30,23,24,24,24,24,23
20160901|2016-06-23 14:00,23,24,24,24,24,7
20160901|2016-06-23 14:30,23,23.8,23.8,23.65,23.7,121
20160901|2016-06-24 02:00,24,28.2,29.15,27.95,28.85,1424
20160901|2016-06-24 02:30,24,28.95,28.95,27.05,27.05,460
20160901|2016-06-24 03:00,24,27.2,27.2,25.25,25.35,710
20160901|2016-06-24 03:30,24,25.25,26.25,25.2,26.25,739
20160901|2016-06-24 04:00,24,26.15,26.3,26.05,26.25,140
20160901|2016-06-24 04:30,24,26.3,26.4,26.15,26.4,246
20160901|2016-06-24 05:00,24,26.35,27,26.3,26.7,460
20160901|2016-06-24 05:30,24,26.7,27.7,26.7,27.7,595
20160901|2016-06-24 06:00,24,27.4,27.5,27.3,27.45,69
20160901|2016-06-24 06:30,24,27.5,27.7,27.4,27.7,192
20160901|2016-06-24 07:00,24,27.4,27.75,27.35,27.7,300
20160901|2016-06-24 07:30,24,27.3,27.3,27.1,27.1,52
20160901|2016-06-24 08:00,24,27,27.15,26.9,27,161
20160901|2016-06-24 08:30,24,26.9,26.9,26.3,26.35,293
20160901|2016-06-24 09:00,24,26.3,26.3,25.8,26.2,246
20160901|2016-06-24 09:30,24,26.1,26.2,26,26.15,237
20160901|2016-06-24 10:00,24,26.2,26.6,26.2,26.5,292
20160901|2016-06-24 10:30,24,26.5,26.6,26.5,26.55,87
20160901|2016-06-24 11:00,24,26.5,26.6,26.5,26.55,150
20160901|2016-06-24 11:30,24,26.55,26.7,26.45,26.45,32
20160901|2016-06-24 12:00,24,26.5,26.6,26.5,26.5,28
20160901|2016-06-24 13:30,24,26.6,26.9,26.6,26.9,81
20160901|2016-06-24 14:00,24,26.85,26.85,26.85,26.85,5
20160901|2016-06-24 14:30,24,26.6,27.1,26.5,27.1,14
20160901|2016-06-27 02:00,27,26.95,27.1,26.45,26.45,288
20160901|2016-06-27 02:30,27,26.45,26.85,26.45,26.85,85
20160901|2016-06-27 03:00,27,26.8,27.1,26.8,27.05,505
20160901|2016-06-27 03:30,27,27.05,27.15,26.9,26.9,117
20160901|2016-06-27 04:00,27,26.9,26.9,26.75,26.85,114
20160901|2016-06-27 04:30,27,26.85,27.05,26.85,27.05,163
20160901|2016-06-27 05:00,27,27,27.1,26.95,27,137
20160901|2016-06-27 05:30,27,27.05,27.3,27.05,27.25,463
20160901|2016-06-27 06:00,27,27.15,27.35,27.15,27.2,293
20160901|2016-06-27 06:30,27,27.25,27.45,27.25,27.4,157
20160901|2016-06-27 07:00,27,27.25,27.3,27.2,27.25,16
20160901|2016-06-27 07:30,27,27.35,27.4,27.25,27.3,89
20160901|2016-06-27 08:00,27,27.25,27.25,27.15,27.15,72
20160901|2016-06-27 08:30,27,27.15,27.3,27.05,27.3,330
20160901|2016-06-27 09:00,27,27.25,27.5,27.25,27.5,378
20160901|2016-06-27 09:30,27,27.55,27.9,27.45,27.8,286
20160901|2016-06-27 10:00,27,27.8,27.8,27.55,27.55,116
20160901|2016-06-27 10:30,27,27.4,27.65,27.4,27.65,27
20160901|2016-06-27 11:00,27,27.65,27.65,27.65,27.65,8
20160901|2016-06-27 11:30,27,27.35,27.45,27.35,27.45,22
20160901|2016-06-27 12:00,27,27.45,27.45,27.45,27.45,3
20160901|2016-06-27 13:00,27,27.5,27.5,27.5,27.5,1
20160901|2016-06-27 13:30,27,27.55,27.55,27.55,27.55,8
20160901|2016-06-27 14:00,27,27.35,27.35,27.35,27.35,2
20160901|2016-06-27 14:30,27,27.3,27.3,27.3,27.3,1
20160901|2016-06-28 02:00,28,26.8,26.95,26.7,26.9,378
20160901|2016-06-28 02:30,28,26.9,26.9,26.75,26.8,85
20160901|2016-06-28 03:00,28,26.8,26.8,26.65,26.65,56
20160901|2016-06-28 03:30,28,26.7,26.9,26.7,26.85,177
20160901|2016-06-28 04:00,28,26.7,26.7,26.65,26.7,128
20160901|2016-06-28 04:30,28,26.6,26.6,26.35,26.4,159
20160901|2016-06-28 05:00,28,26.4,26.5,26.4,26.5,140
20160901|2016-06-28 05:30,28,26.55,26.7,26.55,26.65,187
20160901|2016-06-28 06:00,28,26.6,26.65,26.6,26.65,318
20160901|2016-06-28 06:30,28,26.55,26.7,26.5,26.5,205
20160901|2016-06-28 07:00,28,26.5,26.55,26.4,26.4,214
20160901|2016-06-28 07:30,28,26.4,26.4,26.4,26.4,26
20160901|2016-06-28 08:00,28,26.35,26.45,26.35,26.4,139
20160901|2016-06-28 08:30,28,26.35,26.4,26.2,26.25,332
20160901|2016-06-28 09:00,28,26.25,26.4,26.2,26.4,383
20160901|2016-06-28 09:30,28,26.35,26.5,26.35,26.5,111
20160901|2016-06-28 10:00,28,26.45,26.55,26.35,26.55,164
20160901|2016-06-28 10:30,28,26.5,26.6,26.45,26.55,193
20160901|2016-06-28 11:30,28,26.45,26.45,26.45,26.45,8
20160901|2016-06-28 12:00,28,26.45,26.45,26.4,26.4,24
20160901|2016-06-28 12:30,28,26.3,26.3,26.3,26.3,1
20160901|2016-06-28 13:00,28,26.35,26.35,26.3,26.3,13
20160901|2016-06-28 13:30,28,26,26,26,26,8
20160901|2016-06-28 14:30,28,25.95,25.95,25.95,25.95,28
20160901|2016-06-29 02:00,29,25.4,25.7,25.35,25.6,535
20160901|2016-06-29 02:30,29,25.6,25.65,25.6,25.65,153
20160901|2016-06-29 03:00,29,25.55,25.6,25.55,25.6,89
20160901|2016-06-29 03:30,29,25.6,25.6,25.3,25.45,49
20160901|2016-06-29 04:00,29,25.4,25.5,25.4,25.45,75
20160901|2016-06-29 04:30,29,25.5,25.5,25.35,25.4,127
20160901|2016-06-29 05:00,29,25.35,25.35,25.25,25.25,157
20160901|2016-06-29 05:30,29,25.25,25.45,25.25,25.35,186
20160901|2016-06-29 06:00,29,25.35,25.5,25.3,25.5,119
20160901|2016-06-29 06:30,29,25.5,25.6,25.4,25.4,79
20160901|2016-06-29 07:00,29,25.4,25.55,25.4,25.5,85
20160901|2016-06-29 07:30,29,25.55,25.65,25.45,25.45,102
20160901|2016-06-29 08:00,29,25.5,25.65,25.45,25.5,143
20160901|2016-06-29 08:30,29,25.5,25.6,25.5,25.55,127
20160901|2016-06-29 09:00,29,25.55,25.6,25.45,25.5,53
20160901|2016-06-29 09:30,29,25.55,25.6,25.45,25.6,96
20160901|2016-06-29 10:00,29,25.55,25.6,25.45,25.45,84
20160901|2016-06-29 10:30,29,25.5,25.5,25.45,25.5,19
20160901|2016-06-29 11:00,29,25.45,25.45,25.35,25.35,21
20160901|2016-06-29 11:30,29,25.4,25.4,25.4,25.4,15
20160901|2016-06-29 12:00,29,25.4,25.5,25.4,25.5,86
20160901|2016-06-29 13:00,29,25.45,25.45,25.45,25.45,4
20160901|2016-06-29 14:00,29,25.55,25.55,25.55,25.55,9
20160901|2016-06-29 14:30,29,25.4,25.4,25.4,25.4,7
20160901|2016-06-30 02:00,30,25.65,25.8,25.65,25.8,44
20160901|2016-06-30 02:30,30,25.7,25.7,25.45,25.45,124
20160901|2016-06-30 03:00,30,25.45,25.45,25.45,25.45,138
20160901|2016-06-30 03:30,30,25.55,25.55,25.55,25.55,11
20160901|2016-06-30 04:00,30,25.5,25.55,25.5,25.5,50
20160901|2016-06-30 04:30,30,25.4,25.4,25.3,25.35,120
20160901|2016-06-30 05:00,30,25.35,25.35,25.35,25.35,20
20160901|2016-06-30 05:30,30,25.3,25.5,25.3,25.5,291
20160901|2016-06-30 06:00,30,25.55,25.75,25.55,25.7,404
20160901|2016-06-30 06:30,30,25.75,25.9,25.75,25.9,188
20160901|2016-06-30 07:00,30,25.9,25.9,25.8,25.8,122
20160901|2016-06-30 07:30,30,25.75,25.75,25.65,25.65,101
20160901|2016-06-30 08:00,30,25.65,25.65,25.55,25.55,61
20160901|2016-06-30 08:30,30,25.6,25.75,25.6,25.75,104
20160901|2016-06-30 09:00,30,25.75,25.85,25.75,25.85,143
20160901|2016-06-30 09:30,30,25.75,25.75,25.7,25.7,147
20160901|2016-06-30 10:00,30,25.75,25.8,25.45,25.65,1120
20160901|2016-06-30 10:30,30,25.6,25.65,25.5,25.65,92
20160901|2016-06-30 11:00,30,25.5,25.5,25.25,25.25,48
20160901|2016-06-30 11:30,30,25.2,25.25,25.15,25.2,61
20160901|2016-06-30 12:00,30,25.35,25.4,25.35,25.4,16
20160901|2016-06-30 13:00,30,25.4,25.45,25.4,25.4,30
20160901|2016-06-30 13:30,30,25.4,25.4,25.4,25.4,2
20160901|2016-06-30 14:30,30,25.45,25.5,25.45,25.5,10
20160901|2016-07-01 02:00,1,25.45,25.45,25.45,25.45,40
20160901|2016-07-01 02:30,1,25.5,25.95,25.45,25.85,291
20160901|2016-07-01 03:00,1,25.85,25.85,25.75,25.75,18
20160901|2016-07-01 03:30,1,25.8,25.85,25.75,25.8,208
20160901|2016-07-01 04:00,1,25.95,26.05,25.9,26.05,308
20160901|2016-07-01 04:30,1,26.05,26.2,26.05,26.2,353
20160901|2016-07-01 05:00,1,26.1,26.25,26.1,26.15,187
20160901|2016-07-01 05:30,1,26.2,26.2,26,26.05,95
20160901|2016-07-01 06:00,1,26.05,26.05,25.85,25.9,60
20160901|2016-07-01 06:30,1,25.85,25.85,25.6,25.7,177
20160901|2016-07-01 07:00,1,25.8,25.85,25.75,25.8,79
20160901|2016-07-01 07:30,1,25.8,25.85,25.75,25.8,22
20160901|2016-07-01 08:00,1,25.8,25.8,25.75,25.75,182
20160901|2016-07-01 08:30,1,25.7,25.8,25.7,25.75,100
20160901|2016-07-01 09:00,1,25.75,25.8,25.7,25.75,179
20160901|2016-07-01 09:30,1,25.75,25.75,25.65,25.7,124
20160901|2016-07-01 10:00,1,25.75,25.95,25.7,25.9,489
20160901|2016-07-01 10:30,1,25.85,25.9,25.85,25.9,39
20160901|2016-07-01 11:00,1,25.95,25.95,25.9,25.9,21
20160901|2016-07-01 12:00,1,25.95,25.95,25.95,25.95,6
20160901|2016-07-01 12:30,1,26,26,25.95,25.95,10
20160901|2016-07-01 13:00,1,25.95,25.95,25.95,25.95,6
20160901|2016-07-01 13:30,1,26.05,26.1,26,26.1,33
20160901|2016-07-01 14:30,1,25.85,25.85,25.85,25.85,8
20160901|2016-07-04 02:30,4,25.8,25.8,25.75,25.75,62
20160901|2016-07-04 03:00,4,25.7,25.8,25.7,25.75,383
20160901|2016-07-04 03:30,4,25.65,25.8,25.65,25.8,10
20160901|2016-07-04 04:00,4,25.8,25.9,25.75,25.9,123
20160901|2016-07-04 04:30,4,25.85,25.9,25.85,25.85,42
20160901|2016-07-04 05:00,4,25.9,25.95,25.9,25.9,172
20160901|2016-07-04 05:30,4,25.9,25.95,25.9,25.9,102
20160901|2016-07-04 06:00,4,25.85,26,25.85,26,58
20160901|2016-07-04 06:30,4,25.9,25.95,25.9,25.95,6
20160901|2016-07-04 07:00,4,25.95,26.05,25.95,26.05,75
20160901|2016-07-04 07:30,4,26.05,26.05,25.95,25.95,47
20160901|2016-07-04 08:00,4,25.9,26,25.9,25.95,59
20160901|2016-07-04 08:30,4,25.9,26.05,25.9,26.05,80
20160901|2016-07-04 09:00,4,26.05,26.1,26.05,26.05,109
20160901|2016-07-04 09:30,4,26,26.05,25.95,26.05,140
20160901|2016-07-04 10:00,4,26.1,26.1,25.95,26,278
20160901|2016-07-04 10:30,4,25.95,25.95,25.95,25.95,6
20160901|2016-07-04 13:00,4,26.3,26.3,26.3,26.3,1
20160901|2016-07-05 02:00,5,26.25,26.35,26.25,26.35,6
20160901|2016-07-05 02:30,5,26.3,26.3,26.3,26.3,8
20160901|2016-07-05 03:00,5,26.4,26.65,26.35,26.65,309
20160901|2016-07-05 03:30,5,26.7,26.7,26.7,26.7,123
20160901|2016-07-05 04:00,5,26.6,26.6,26.6,26.6,24
20160901|2016-07-05 04:30,5,26.6,26.75,26.6,26.6,41
20160901|2016-07-05 05:00,5,26.6,26.65,26.55,26.55,78
20160901|2016-07-05 05:30,5,26.6,26.6,26.5,26.5,234
20160901|2016-07-05 06:00,5,26.6,26.6,26.6,26.6,16
20160901|2016-07-05 06:30,5,26.6,26.7,26.6,26.65,67
20160901|2016-07-05 07:00,5,26.7,26.7,26.65,26.65,95
20160901|2016-07-05 07:30,5,26.6,26.6,26.6,26.6,20
20160901|2016-07-05 08:00,5,26.55,26.55,26.45,26.45,46
20160901|2016-07-05 08:30,5,26.45,26.65,26.45,26.65,158
20160901|2016-07-05 09:00,5,26.65,26.65,26.6,26.6,139
20160901|2016-07-05 09:30,5,26.6,26.6,26.5,26.55,72
20160901|2016-07-05 10:00,5,26.55,26.6,26.3,26.35,395
20160901|2016-07-05 10:30,5,26.35,26.35,26.3,26.35,14
20160901|2016-07-05 11:00,5,26.35,26.35,26.3,26.35,40
20160901|2016-07-05 11:30,5,26.3,26.3,26.3,26.3,10
20160901|2016-07-05 12:00,5,26.45,26.45,26.45,26.45,1
20160901|2016-07-05 12:30,5,26.45,26.6,26.45,26.55,38
20160901|2016-07-05 13:00,5,26.5,26.5,26.4,26.4,19
20160901|2016-07-05 13:30,5,26.45,26.45,26.45,26.45,8
20160901|2016-07-05 14:00,5,26.4,26.4,26.4,26.4,8
20160901|2016-07-05 14:30,5,26.4,26.4,26.25,26.25,3
20160901|2016-07-06 02:00,6,26.6,26.6,26.35,26.4,34
20160901|2016-07-06 02:30,6,26.35,26.75,26.35,26.75,92
20160901|2016-07-06 03:00,6,26.75,26.8,26.6,26.7,277
20160901|2016-07-06 03:30,6,26.7,27.1,26.7,27,239
20160901|2016-07-06 04:00,6,27,27.1,27,27.05,186
20160901|2016-07-06 04:30,6,26.95,26.95,26.95,26.95,16
20160901|2016-07-06 05:00,6,27,27.2,27,27.2,99
20160901|2016-07-06 05:30,6,27.25,27.3,27.15,27.25,151
20160901|2016-07-06 06:00,6,27.1,27.2,27.1,27.15,23
20160901|2016-07-06 07:00,6,27.25,27.25,27.15,27.25,56
20160901|2016-07-06 07:30,6,27.2,27.2,27.15,27.15,72
20160901|2016-07-06 08:00,6,27.1,27.1,27.05,27.1,92
20160901|2016-07-06 08:30,6,27.05,27.15,27,27.1,247
20160901|2016-07-06 09:00,6,27.1,27.15,27,27.15,73
20160901|2016-07-06 09:30,6,27.15,27.3,27.15,27.25,202
20160901|2016-07-06 10:00,6,27.1,27.1,26.85,26.85,518
20160901|2016-07-06 10:30,6,26.8,26.8,26.6,26.6,150
20160901|2016-07-06 11:00,6,26.55,26.55,26.5,26.5,158
20160901|2016-07-06 11:30,6,26.5,26.5,26.5,26.5,8
20160901|2016-07-06 12:00,6,26.6,26.6,26.6,26.6,1
20160901|2016-07-06 13:00,6,26.55,26.55,26.55,26.55,12
20160901|2016-07-06 13:30,6,26.45,26.45,26.45,26.45,5
20160901|2016-07-06 14:30,6,26.5,26.55,26.5,26.55,12
20160901|2016-07-07 02:00,7,26.4,26.4,26.2,26.3,180
20160901|2016-07-07 02:30,7,26.25,26.3,26.2,26.25,356
20160901|2016-07-07 03:00,7,26.25,26.35,26.2,26.2,100
20160901|2016-07-07 03:30,7,26.2,26.2,26.1,26.1,163
20160901|2016-07-07 04:00,7,26.25,26.35,26.25,26.35,12
20160901|2016-07-07 04:30,7,26.35,26.35,26.3,26.3,21
20160901|2016-07-07 05:00,7,26.25,26.25,26.25,26.25,5
20160901|2016-07-07 06:00,7,26.4,26.45,26.4,26.45,26
20160901|2016-07-07 06:30,7,26.5,26.7,26.45,26.65,232
20160901|2016-07-07 07:00,7,26.6,26.8,26.6,26.75,135
20160901|2016-07-07 07:30,7,26.75,26.8,26.65,26.7,190
20160901|2016-07-07 08:00,7,26.7,26.75,26.6,26.6,182
20160901|2016-07-07 08:30,7,26.55,26.55,26.45,26.45,656
20160901|2016-07-07 09:00,7,26.45,26.45,26.3,26.35,111
20160901|2016-07-07 09:30,7,26.35,26.45,26.35,26.45,99
20160901|2016-07-07 10:00,7,26.55,26.6,26.4,26.4,543
20160901|2016-07-07 10:30,7,26.45,26.55,26.4,26.5,35
20160901|2016-07-07 12:00,7,26.7,26.7,26.7,26.7,3
20160901|2016-07-07 12:30,7,26.7,26.7,26.7,26.7,6
20160901|2016-07-07 13:30,7,26.85,26.85,26.85,26.85,30
20160901|2016-07-07 14:00,7,26.85,26.85,26.85,26.85,29
20160901|2016-07-07 14:30,7,26.65,26.65,26.65,26.65,2
20160901|2016-07-08 02:00,8,26.45,26.45,26.35,26.35,35
20160901|2016-07-08 02:30,8,26.35,26.4,26.35,26.4,38
20160901|2016-07-08 03:00,8,26.35,26.35,26.3,26.3,153
20160901|2016-07-08 03:30,8,26.4,26.4,26.35,26.35,30
20160901|2016-07-08 04:00,8,26.3,26.3,26.2,26.25,111
20160901|2016-07-08 04:30,8,26.15,26.15,26.1,26.15,173
20160901|2016-07-08 05:00,8,26.15,26.15,26.15,26.15,1
20160901|2016-07-08 05:30,8,26.1,26.1,26.05,26.05,57
20160901|2016-07-08 06:00,8,26.15,26.15,26.05,26.05,97
20160901|2016-07-08 06:30,8,26.05,26.15,26.05,26.15,69
20160901|2016-07-08 07:00,8,26.15,26.2,26.15,26.2,67
20160901|2016-07-08 07:30,8,26.1,26.1,25.7,25.85,707
20160901|2016-07-08 08:00,8,25.85,26,25.85,25.85,359
20160901|2016-07-08 08:30,8,25.9,26,25.85,25.95,80
20160901|2016-07-08 09:00,8,25.95,25.95,25.8,25.8,340
20160901|2016-07-08 09:30,8,25.8,25.85,25.8,25.85,29
20160901|2016-07-08 10:00,8,25.85,25.85,25.7,25.75,332
20160901|2016-07-08 10:30,8,25.85,25.85,25.85,25.85,12
20160901|2016-07-08 11:30,8,25.95,25.95,25.9,25.9,48
20160901|2016-07-08 12:30,8,25.85,25.85,25.85,25.85,10
20160901|2016-07-08 13:30,8,25.8,25.8,25.8,25.8,8
20160901|2016-07-08 14:00,8,25.75,25.75,25.75,25.75,18
20160901|2016-07-08 14:30,8,25.9,25.9,25.9,25.9,1
20160901|2016-07-11 02:00,11,25.6,25.6,25.35,25.35,73
20160901|2016-07-11 03:00,11,25.45,25.45,25.45,25.45,1
20160901|2016-07-11 03:30,11,25.45,25.45,25.35,25.45,43
20160901|2016-07-11 04:00,11,25.45,25.5,25.3,25.3,118
20160901|2016-07-11 04:30,11,25.3,25.35,25.3,25.35,140
20160901|2016-07-11 05:00,11,25.3,25.35,25.3,25.3,113
20160901|2016-07-11 05:30,11,25.35,25.35,25.3,25.3,237
20160901|2016-07-11 06:00,11,25.3,25.3,25.2,25.2,613
20160901|2016-07-11 06:30,11,25.2,25.2,25.05,25.05,212
20160901|2016-07-11 07:00,11,25.1,25.1,25.1,25.1,20
20160901|2016-07-11 07:30,11,25.1,25.15,25.1,25.1,24
20160901|2016-07-11 08:00,11,25.1,25.1,25.05,25.1,75
20160901|2016-07-11 08:30,11,25.1,25.1,25.05,25.1,90
20160901|2016-07-11 09:00,11,25.1,25.2,25.1,25.15,67
20160901|2016-07-11 09:30,11,25.05,25.05,25,25,53
20160901|2016-07-11 10:00,11,24.95,25.05,24.95,25,183
20160901|2016-07-11 10:30,11,25.1,25.1,25.1,25.1,2
20160901|2016-07-11 12:00,11,25,25,25,25,16
20160901|2016-07-11 13:00,11,25.05,25.05,25.05,25.05,26
20160901|2016-07-11 13:30,11,25,25,25,25,8
20160901|2016-07-12 02:00,12,24.9,24.9,24.6,24.65,159
20160901|2016-07-12 02:30,12,24.55,24.65,24.5,24.6,217
20160901|2016-07-12 03:00,12,24.6,24.6,24.4,24.4,184
20160901|2016-07-12 03:30,12,24.4,24.4,24.05,24.15,247
20160901|2016-07-12 04:00,12,24.2,24.2,24.1,24.15,208
20160901|2016-07-12 04:30,12,24.2,24.2,24.1,24.15,93
20160901|2016-07-12 05:00,12,24.2,24.2,24.1,24.2,177
20160901|2016-07-12 05:30,12,24.1,24.1,24.1,24.1,40
20160901|2016-07-12 06:00,12,24.1,24.15,24.1,24.15,9
20160901|2016-07-12 07:00,12,24.2,24.2,24.15,24.2,62
20160901|2016-07-12 07:30,12,24.1,24.2,24.05,24.15,647
20160901|2016-07-12 08:00,12,24.2,24.25,24.1,24.1,202
20160901|2016-07-12 08:30,12,24.1,24.2,24.1,24.2,119
20160901|2016-07-12 09:00,12,24.2,24.3,24.2,24.3,364
20160901|2016-07-12 09:30,12,24.25,24.35,24.25,24.3,139
20160901|2016-07-12 10:00,12,24.3,24.35,24.25,24.25,120
20160901|2016-07-12 10:30,12,24.35,24.35,24.25,24.3,22
20160901|2016-07-12 11:00,12,24.25,24.25,24.25,24.25,1
20160901|2016-07-12 12:30,12,24.3,24.3,24.3,24.3,10
20160901|2016-07-12 13:30,12,24.3,24.3,24.3,24.3,8
20160901|2016-07-13 02:00,13,24.6,24.65,24.25,24.3,56
20160901|2016-07-13 02:30,13,24.4,24.4,24.35,24.35,9
20160901|2016-07-13 03:00,13,24.4,24.45,24.35,24.45,71
20160901|2016-07-13 03:30,13,24.35,24.65,24.35,24.6,460
20160901|2016-07-13 04:00,13,24.55,24.55,24.5,24.5,26
20160901|2016-07-13 04:30,13,24.45,24.45,24.35,24.35,302
20160901|2016-07-13 05:00,13,24.35,24.35,24.3,24.3,38
20160901|2016-07-13 05:30,13,24.3,24.3,24.3,24.3,25
20160901|2016-07-13 06:00,13,24.35,24.35,24.25,24.3,605
20160901|2016-07-13 06:30,13,24.3,24.3,24.2,24.2,94
20160901|2016-07-13 07:30,13,24.15,24.25,24.15,24.2,165
20160901|2016-07-13 08:00,13,24.25,24.3,24.25,24.3,31
20160901|2016-07-13 08:30,13,24.25,24.35,24.2,24.3,121
20160901|2016-07-13 09:00,13,24.35,24.4,24.35,24.35,174
20160901|2016-07-13 09:30,13,24.35,24.4,24.35,24.4,35
20160901|2016-07-13 10:00,13,24.4,24.5,24.4,24.45,160
20160901|2016-07-13 10:30,13,24.45,24.6,24.45,24.5,85
20160901|2016-07-13 12:00,13,24.45,24.45,24.45,24.45,3
20160901|2016-07-13 13:30,13,24.4,24.4,24.4,24.4,5
20160901|2016-07-13 14:00,13,24.35,24.35,24.35,24.35,3
20160901|2016-07-13 14:30,13,24.5,24.5,24.5,24.5,9
20160901|2016-07-14 02:00,14,24.1,24.15,24,24.15,24
20160901|2016-07-14 02:30,14,24.1,24.2,24.1,24.2,51
20160901|2016-07-14 03:00,14,24.1,24.15,24.1,24.15,14
20160901|2016-07-14 03:30,14,24.1,24.15,24.1,24.15,11
20160901|2016-07-14 04:00,14,24.25,24.25,24.2,24.2,77
20160901|2016-07-14 04:30,14,24.2,24.2,24.15,24.15,108
20160901|2016-07-14 05:00,14,24.15,24.15,24.15,24.15,100
20160901|2016-07-14 05:30,14,24.25,24.25,24.25,24.25,8
20160901|2016-07-14 06:00,14,24.3,24.6,24.3,24.35,199
20160901|2016-07-14 06:30,14,24.35,24.35,24.3,24.3,23
20160901|2016-07-14 07:00,14,24.3,24.3,24.3,24.3,16
20160901|2016-07-14 07:30,14,24.25,24.25,24.25,24.25,25
20160901|2016-07-14 08:00,14,24.2,24.2,24.2,24.2,59
20160901|2016-07-14 08:30,14,24.25,24.25,24.05,24.05,196
20160901|2016-07-14 09:00,14,24.05,24.05,24,24.05,84
20160901|2016-07-14 09:30,14,24.05,24.05,24,24.05,43
20160901|2016-07-14 10:00,14,24,24.1,24,24,158
20160901|2016-07-14 10:30,14,24,24.15,24,24.15,35
20160901|2016-07-14 11:00,14,24.1,24.1,24.1,24.1,11
20160901|2016-07-14 11:30,14,24,24,24,24,1
20160901|2016-07-14 14:00,14,24.05,24.05,24,24,13
20160901|2016-07-15 02:00,15,24.25,24.45,24.25,24.35,250
20160901|2016-07-15 02:30,15,24.35,24.35,24.25,24.3,61
20160901|2016-07-15 03:00,15,24.3,24.3,24.2,24.2,597
20160901|2016-07-15 03:30,15,24.25,24.4,24.25,24.4,106
20160901|2016-07-15 04:00,15,24.4,24.55,24.4,24.55,28
20160901|2016-07-15 04:30,15,24.55,24.55,24.5,24.5,62
20160901|2016-07-15 05:00,15,24.45,24.45,24.45,24.45,9
20160901|2016-07-15 05:30,15,24.5,24.55,24.5,24.55,11
20160901|2016-07-15 06:00,15,24.55,24.55,24.5,24.5,6
20160901|2016-07-15 06:30,15,24.4,24.4,24.35,24.35,13
20160901|2016-07-15 08:00,15,24.35,24.35,24.35,24.35,2
20160901|2016-07-15 08:30,15,24.3,24.35,24.3,24.35,24
20160901|2016-07-15 09:00,15,24.35,24.4,24.35,24.35,54
20160901|2016-07-15 09:30,15,24.3,24.3,24.2,24.2,66
20160901|2016-07-15 10:00,15,24.2,24.35,24.1,24.2,174
20160901|2016-07-15 10:30,15,24.15,24.35,24.15,24.3,23
20160901|2016-07-15 11:00,15,24.3,24.3,24.3,24.3,16
20160901|2016-07-15 11:30,15,24.3,24.35,24.3,24.35,8
20160901|2016-07-15 12:00,15,24.3,24.3,24.3,24.3,5
20160901|2016-07-15 13:30,15,24.25,24.25,24.25,24.25,14
20160901|2016-07-15 14:00,15,24.25,24.25,24.25,24.25,5
20160901|2016-07-18 02:00,18,24,24.25,23.95,23.95,108
20160901|2016-07-18 02:30,18,23.95,24.15,23.95,24.15,91
20160901|2016-07-18 03:00,18,24,24.25,24,24.2,75
20160901|2016-07-18 03:30,18,24.15,24.25,24.1,24.25,106
20160901|2016-07-18 04:00,18,24.25,24.3,24.25,24.3,8
20160901|2016-07-18 04:30,18,24.2,24.45,24.2,24.35,151
20160901|2016-07-18 05:00,18,24.35,24.35,24.2,24.25,158
20160901|2016-07-18 05:30,18,24.3,24.35,24.25,24.3,30
20160901|2016-07-18 06:00,18,24.25,24.25,24.25,24.25,5
20160901|2016-07-18 06:30,18,24.2,24.2,24.15,24.15,16
20160901|2016-07-18 07:00,18,24.15,24.15,24.15,24.15,9
20160901|2016-07-18 07:30,18,24.2,24.4,24.2,24.4,47
20160901|2016-07-18 08:00,18,24.5,24.5,24.4,24.4,123
20160901|2016-07-18 08:30,18,24.4,24.5,24.4,24.45,135
20160901|2016-07-18 09:00,18,24.45,24.45,24.25,24.25,201
20160901|2016-07-18 09:30,18,24.25,24.35,24.25,24.35,424
20160901|2016-07-18 10:00,18,24.25,24.4,24.25,24.4,878
20160901|2016-07-18 10:30,18,24.4,24.45,24.4,24.45,331
20160901|2016-07-18 11:00,18,24.45,24.45,24.45,24.45,158
20160901|2016-07-18 11:30,18,24.45,24.5,24.45,24.5,129
20160901|2016-07-18 12:00,18,24.5,24.5,24.5,24.5,2
20160901|2016-07-18 12:30,18,24.5,24.5,24.5,24.5,4
20160901|2016-07-18 13:30,18,24.5,24.5,24.45,24.45,40
20160901|2016-07-18 14:00,18,24.45,24.45,24.45,24.45,8
20160901|2016-07-18 14:30,18,24.5,24.5,24.5,24.5,5
20160901|2016-07-19 02:00,19,24.6,24.75,24.5,24.7,686
20160901|2016-07-19 02:30,19,24.7,25.05,24.7,25.05,839
20160901|2016-07-19 03:00,19,25.05,25.1,24.8,24.95,634
20160901|2016-07-19 03:30,19,24.9,25,24.85,24.9,196
20160901|2016-07-19 04:00,19,24.9,24.9,24.75,24.75,175
20160901|2016-07-19 04:30,19,24.75,24.75,24.75,24.75,1
20160901|2016-07-19 05:00,19,24.7,24.8,24.7,24.75,6
20160901|2016-07-19 05:30,19,24.8,24.8,24.75,24.75,9
20160901|2016-07-19 06:00,19,24.75,24.75,24.7,24.75,80
20160901|2016-07-19 06:30,19,24.75,24.8,24.7,24.75,31
20160901|2016-07-19 07:00,19,24.75,24.85,24.75,24.8,133
20160901|2016-07-19 07:30,19,24.8,24.85,24.75,24.75,394
20160901|2016-07-19 08:00,19,24.8,24.8,24.7,24.7,53
20160901|2016-07-19 08:30,19,24.75,24.75,24.6,24.6,166
20160901|2016-07-19 09:00,19,24.65,24.65,24.55,24.6,115
20160901|2016-07-19 09:30,19,24.6,24.65,24.55,24.55,108
20160901|2016-07-19 10:00,19,24.5,24.55,24.45,24.45,130
20160901|2016-07-19 10:30,19,24.45,24.6,24.45,24.6,69
20160901|2016-07-19 11:00,19,24.6,24.6,24.6,24.6,27
20160901|2016-07-19 12:00,19,24.55,24.55,24.5,24.5,33
20160901|2016-07-19 12:30,19,24.55,24.55,24.55,24.55,14
20160901|2016-07-19 14:30,19,24.6,24.6,24.5,24.5,13
20160901|2016-07-20 02:00,20,24.3,24.45,24.15,24.4,14
20160901|2016-07-20 02:30,20,24.35,24.35,24.25,24.25,50
20160901|2016-07-20 03:00,20,24.25,24.3,24.25,24.25,46
20160901|2016-07-20 03:30,20,24.15,24.2,24.15,24.2,58
20160901|2016-07-20 04:00,20,24.2,24.2,24.15,24.15,122
20160901|2016-07-20 04:30,20,24.15,24.2,24.1,24.2,36
20160901|2016-07-20 05:00,20,24.2,24.2,24.15,24.15,55
20160901|2016-07-20 05:30,20,24.15,24.15,24.15,24.15,31
20160901|2016-07-20 06:00,20,24.2,24.25,24.2,24.2,55
20160901|2016-07-20 07:00,20,24.2,24.2,24.2,24.2,5
20160901|2016-07-20 07:30,20,24.25,24.4,24.25,24.35,484
20160901|2016-07-20 08:00,20,24.35,24.35,24.3,24.3,110
20160901|2016-07-20 08:30,20,24.35,24.4,24.3,24.35,155
20160901|2016-07-20 09:00,20,24.35,24.4,24.25,24.4,762
20160901|2016-07-20 09:30,20,24.4,24.4,24.3,24.3,516
20160901|2016-07-20 10:00,20,24.35,24.4,24.3,24.4,366
20160901|2016-07-20 10:30,20,24.35,24.45,24.35,24.45,338
20160901|2016-07-20 12:00,20,24.4,24.4,24.35,24.4,116
20160901|2016-07-20 12:30,20,24.4,24.4,24.4,24.4,8
20160901|2016-07-20 13:00,20,24.4,24.4,24.4,24.4,90
20160901|2016-07-20 13:30,20,24.45,24.45,24.4,24.4,121
20160901|2016-07-20 14:30,20,24.4,24.4,24.4,24.4,1
20160901|2016-07-21 02:00,21,24.05,24.45,24.05,24.35,29
20160901|2016-07-21 02:30,21,24.35,24.65,24.25,24.6,3192
20160901|2016-07-21 03:00,21,24.6,24.65,24.4,24.4,1193
20160901|2016-07-21 03:30,21,24.45,24.7,24.45,24.55,688
20160901|2016-07-21 04:00,21,24.55,24.55,24.5,24.5,9
20160901|2016-07-21 04:30,21,24.6,24.65,24.6,24.6,131
20160901|2016-07-21 05:00,21,24.55,24.55,24.5,24.5,50
20160901|2016-07-21 05:30,21,24.55,24.6,24.55,24.55,169
20160901|2016-07-21 06:00,21,24.65,24.65,24.55,24.6,195
20160901|2016-07-21 06:30,21,24.55,24.55,24.45,24.45,163
20160901|2016-07-21 07:00,21,24.45,24.55,24.4,24.5,560
20160901|2016-07-21 07:30,21,24.5,24.6,24.45,24.5,85
20160901|2016-07-21 08:00,21,24.45,24.5,24.35,24.45,479
20160901|2016-07-21 08:30,21,24.4,24.5,24.3,24.45,389
20160901|2016-07-21 09:00,21,24.45,24.45,24.3,24.35,52
20160901|2016-07-21 09:30,21,24.3,24.3,24.15,24.15,193
20160901|2016-07-21 10:00,21,24.15,24.2,23.9,23.9,1547
20160901|2016-07-21 10:30,21,23.95,24.15,23.95,24.15,166
20160901|2016-07-21 11:00,21,24.15,24.2,24.15,24.2,55
20160901|2016-07-21 12:00,21,24.25,24.25,24.25,24.25,6
20160901|2016-07-21 12:30,21,24.3,24.3,24.3,24.3,8
20160901|2016-07-21 13:00,21,24.3,24.3,24.3,24.3,6
20160901|2016-07-21 14:30,21,24.35,24.55,24.3,24.55,64
20160901|2016-07-22 02:00,22,24.35,24.35,24.2,24.35,181
20160901|2016-07-22 02:30,22,24.25,24.25,24.05,24.1,233
20160901|2016-07-22 03:00,22,24.1,24.3,24.1,24.3,95
20160901|2016-07-22 03:30,22,24.25,24.25,24,24.05,97
20160901|2016-07-22 04:00,22,24.1,24.1,24,24,225
20160901|2016-07-22 04:30,22,24,24.25,24,24.25,88
20160901|2016-07-22 05:00,22,24.25,24.25,24.1,24.1,23
20160901|2016-07-22 05:30,22,24.05,24.05,24.05,24.05,7
20160901|2016-07-22 06:00,22,24,24,24,24,109
20160901|2016-07-22 06:30,22,24,24.05,23.95,24.05,209
20160901|2016-07-22 07:00,22,24.05,24.05,24,24.05,47
20160901|2016-07-22 07:30,22,24.05,24.05,24,24,40
20160901|2016-07-22 08:00,22,24.05,24.15,24.05,24.15,489
20160901|2016-07-22 08:30,22,24.2,24.35,24.15,24.25,450
20160901|2016-07-22 09:00,22,24.25,24.25,24.15,24.15,167
20160901|2016-07-22 09:30,22,24.15,24.2,24.05,24.1,385
20160901|2016-07-22 10:00,22,24.05,24.1,24,24.05,333
20160901|2016-07-22 10:30,22,24.1,24.15,24.1,24.15,33
20160901|2016-07-22 12:30,22,24.1,24.1,24.1,24.1,1
20160901|2016-07-22 13:30,22,24.05,24.05,24.05,24.05,12
20160901|2016-07-22 14:00,22,24.05,24.05,24,24,52
20160901|2016-07-25 02:00,25,24.15,24.25,24,24.05,91
20160901|2016-07-25 02:30,25,24.05,24.1,24,24,78
20160901|2016-07-25 03:00,25,24,24,23.9,24,206
20160901|2016-07-25 03:30,25,23.9,23.9,23.9,23.9,227
20160901|2016-07-25 04:00,25,23.95,24,23.95,24,39
20160901|2016-07-25 04:30,25,23.95,23.95,23.95,23.95,77
20160901|2016-07-25 05:00,25,23.95,23.95,23.85,23.9,82
20160901|2016-07-25 05:30,25,23.95,23.95,23.9,23.9,270
20160901|2016-07-25 06:00,25,23.9,23.95,23.9,23.95,86
20160901|2016-07-25 06:30,25,23.95,24,23.95,23.95,12
20160901|2016-07-25 07:00,25,23.95,23.95,23.95,23.95,8
20160901|2016-07-25 07:30,25,23.95,24.05,23.95,24,12
20160901|2016-07-25 08:00,25,24,24.1,24,24.1,170
20160901|2016-07-25 08:30,25,24.1,24.15,24.05,24.15,178
20160901|2016-07-25 09:00,25,24.15,24.25,24.15,24.2,217
20160901|2016-07-25 09:30,25,24.25,24.25,24.2,24.2,64
20160901|2016-07-25 10:00,25,24.25,24.3,24.15,24.15,506
20160901|2016-07-25 10:30,25,24.15,24.35,24.15,24.35,170
20160901|2016-07-25 11:00,25,24.3,24.3,24.3,24.3,1
20160901|2016-07-25 11:30,25,24.35,24.35,24.35,24.35,32
20160901|2016-07-25 12:00,25,24.35,24.35,24.25,24.25,40
20160901|2016-07-25 14:00,25,24.05,24.05,24.05,24.05,30
20160901|2016-07-25 14:30,25,24.05,24.05,24.05,24.05,1
20160901|2016-07-26 02:00,26,24.1,24.25,24.1,24.25,38
20160901|2016-07-26 02:30,26,24.2,24.65,24.2,24.5,685
20160901|2016-07-26 03:00,26,24.5,24.65,24.5,24.55,349
20160901|2016-07-26 03:30,26,24.55,24.55,24.45,24.45,10
20160901|2016-07-26 04:00,26,24.45,24.45,24.35,24.4,34
20160901|2016-07-26 04:30,26,24.35,24.4,24.35,24.4,118
20160901|2016-07-26 05:00,26,24.4,24.4,24.4,24.4,115
20160901|2016-07-26 05:30,26,24.35,24.35,24.3,24.35,21
20160901|2016-07-26 06:00,26,24.25,24.3,24.2,24.25,24
20160901|2016-07-26 06:30,26,24.25,24.3,24.25,24.3,28
20160901|2016-07-26 07:00,26,24.25,24.25,24.15,24.15,182
20160901|2016-07-26 07:30,26,24.15,24.25,24.15,24.2,28
20160901|2016-07-26 08:00,26,24.2,24.25,24.2,24.25,29
20160901|2016-07-26 08:30,26,24.2,24.2,24.15,24.15,192
20160901|2016-07-26 09:00,26,24.15,24.25,24.15,24.15,159
20160901|2016-07-26 09:30,26,24.2,24.25,24.15,24.25,255
20160901|2016-07-26 10:00,26,24.3,24.3,24.2,24.3,1836
20160901|2016-07-26 10:30,26,24.3,24.35,24.25,24.25,454
20160901|2016-07-26 12:00,26,24.25,24.25,24.25,24.25,24
20160901|2016-07-26 12:30,26,24.3,24.3,24.2,24.2,31
20160901|2016-07-26 13:00,26,24.2,24.2,24.2,24.2,10
20160901|2016-07-26 13:30,26,24.15,24.15,24.15,24.15,4
20160901|2016-07-26 14:30,26,24.15,24.15,24.15,24.15,1
20160901|2016-07-27 02:00,27,23.85,24.05,23.8,24.05,733
20160901|2016-07-27 02:30,27,24.1,24.15,24,24.05,390
20160901|2016-07-27 03:00,27,23.95,23.95,23.95,23.95,51
20160901|2016-07-27 03:30,27,23.95,23.95,23.9,23.9,32
20160901|2016-07-27 04:00,27,23.95,24,23.9,23.95,77
20160901|2016-07-27 04:30,27,23.95,24,23.95,24,32
20160901|2016-07-27 05:00,27,24,24,24,24,2
20160901|2016-07-27 05:30,27,23.95,24,23.95,23.95,124
20160901|2016-07-27 06:00,27,24,24,23.95,23.95,52
20160901|2016-07-27 06:30,27,23.95,23.95,23.9,23.9,90
20160901|2016-07-27 07:00,27,23.95,23.95,23.85,23.85,42
20160901|2016-07-27 07:30,27,23.9,23.95,23.9,23.9,151
20160901|2016-07-27 08:00,27,23.9,23.95,23.9,23.95,213
20160901|2016-07-27 08:30,27,24,24.1,24,24.05,378
20160901|2016-07-27 09:00,27,24.05,24.15,24.05,24.15,51
20160901|2016-07-27 09:30,27,24.2,24.35,24.2,24.3,404
20160901|2016-07-27 10:00,27,24.25,24.5,24.25,24.45,399
20160901|2016-07-27 10:30,27,24.45,24.5,24.35,24.5,322
20160901|2016-07-27 11:30,27,24.4,24.4,24.4,24.4,4
20160901|2016-07-27 12:30,27,24.4,24.4,24.4,24.4,6
20160901|2016-07-27 13:00,27,24.4,24.45,24.35,24.45,15
20160901|2016-07-27 13:30,27,24.25,24.25,24.25,24.25,2
20160901|2016-07-27 14:00,27,24.2,24.25,24.2,24.25,10
20160901|2016-07-27 14:30,27,24.25,24.25,24.25,24.25,130
20160901|2016-07-28 02:00,28,24.25,24.5,24.15,24.3,159
20160901|2016-07-28 02:30,28,24.3,24.4,24.2,24.4,183
20160901|2016-07-28 03:00,28,24.35,24.45,24.35,24.45,30
20160901|2016-07-28 03:30,28,24.45,24.45,24.4,24.4,54
20160901|2016-07-28 04:00,28,24.4,24.45,24.4,24.4,262
20160901|2016-07-28 04:30,28,24.35,24.4,24.35,24.35,203
20160901|2016-07-28 05:00,28,24.45,24.45,24.3,24.3,661
20160901|2016-07-28 05:30,28,24.3,24.35,24.3,24.35,54
20160901|2016-07-28 06:00,28,24.4,24.4,24.35,24.35,5
20160901|2016-07-28 06:30,28,24.35,24.35,24.3,24.35,78
20160901|2016-07-28 07:00,28,24.35,24.35,24.25,24.25,25
20160901|2016-07-28 07:30,28,24.25,24.3,24.25,24.3,32
20160901|2016-07-28 08:00,28,24.3,24.35,24.25,24.3,39
20160901|2016-07-28 08:30,28,24.4,24.5,24.4,24.4,46
20160901|2016-07-28 09:00,28,24.4,24.45,24.3,24.35,214
20160901|2016-07-28 09:30,28,24.35,24.4,24.3,24.35,112
20160901|2016-07-28 10:00,28,24.4,24.45,24.35,24.45,96
20160901|2016-07-28 10:30,28,24.45,24.45,24.45,24.45,6
20160901|2016-07-28 11:00,28,24.45,24.45,24.45,24.45,1
20160901|2016-07-28 11:30,28,24.4,24.4,24.4,24.4,3
20160901|2016-07-28 12:30,28,24.45,24.45,24.45,24.45,8
20160901|2016-07-28 13:30,28,24.35,24.35,24.3,24.3,17
20160901|2016-07-28 14:00,28,24.2,24.2,24.1,24.1,12
20160901|2016-07-28 14:30,28,24.2,24.2,24.2,24.2,3
20160901|2016-07-29 02:00,29,24.4,24.55,24.25,24.35,230
20160901|2016-07-29 02:30,29,24.25,24.4,24.25,24.4,71
20160901|2016-07-29 03:00,29,24.35,24.35,24.25,24.35,111
20160901|2016-07-29 03:30,29,24.35,24.35,24.25,24.25,44
20160901|2016-07-29 04:00,29,24.3,24.35,24.3,24.35,13
20160901|2016-07-29 04:30,29,24.4,24.4,24.35,24.35,10
20160901|2016-07-29 05:00,29,24.35,24.35,24.25,24.25,48
20160901|2016-07-29 05:30,29,24.25,24.3,24.25,24.3,135
20160901|2016-07-29 06:00,29,24.25,24.25,24.15,24.15,43
20160901|2016-07-29 06:30,29,24.15,24.25,24.15,24.2,21
20160901|2016-07-29 07:00,29,24.2,24.3,24.2,24.25,84
20160901|2016-07-29 07:30,29,24.25,24.35,24.25,24.25,149
20160901|2016-07-29 08:00,29,24.25,24.25,24.2,24.25,405
20160901|2016-07-29 08:30,29,24.25,24.35,24.2,24.35,211
20160901|2016-07-29 09:00,29,24.35,24.55,24.35,24.55,514
20160901|2016-07-29 09:30,29,24.5,24.5,24.2,24.2,271
20160901|2016-07-29 10:00,29,24.25,24.3,24.05,24.05,698
20160901|2016-07-29 10:30,29,24.1,24.1,23.95,24.05,557
20160901|2016-07-29 11:00,29,23.95,23.95,23.95,23.95,83
20160901|2016-07-29 11:30,29,23.95,24,23.95,24,80
20160901|2016-07-29 12:00,29,23.9,23.9,23.85,23.85,25
20160901|2016-07-29 12:30,29,23.95,23.95,23.95,23.95,1
20160901|2016-07-29 13:00,29,23.95,24,23.95,24,8
20160901|2016-07-29 13:30,29,23.9,23.9,23.9,23.9,1
20160901|2016-07-29 14:00,29,23.95,23.95,23.95,23.95,79
20160901|2016-07-29 14:30,29,23.95,23.95,23.95,23.95,9
20160901|2016-08-01 02:00,1,23.75,23.75,23.5,23.5,507
20160901|2016-08-01 02:30,1,23.5,23.7,23.5,23.7,185
20160901|2016-08-01 03:00,1,23.7,23.8,23.7,23.7,127
20160901|2016-08-01 03:30,1,23.75,23.85,23.75,23.85,122
20160901|2016-08-01 04:00,1,23.8,23.85,23.8,23.85,469
20160901|2016-08-01 04:30,1,23.85,23.85,23.85,23.85,579
20160901|2016-08-01 05:00,1,23.9,24,23.9,23.95,106
20160901|2016-08-01 05:30,1,23.9,24,23.9,24,135
20160901|2016-08-01 06:00,1,23.95,23.95,23.95,23.95,43
20160901|2016-08-01 06:30,1,23.9,23.9,23.9,23.9,11
20160901|2016-08-01 07:00,1,23.9,23.9,23.9,23.9,20
20160901|2016-08-01 07:30,1,23.9,23.95,23.9,23.95,23
20160901|2016-08-01 08:00,1,23.95,24,23.9,23.9,107
20160901|2016-08-01 08:30,1,23.9,24.05,23.9,23.9,429
20160901|2016-08-01 09:00,1,23.95,23.95,23.75,23.8,838
20160901|2016-08-01 09:30,1,23.8,23.8,23.8,23.8,46
20160901|2016-08-01 10:00,1,23.85,23.85,23.7,23.75,515
20160901|2016-08-01 10:30,1,23.75,23.75,23.7,23.7,154
20160901|2016-08-01 11:00,1,23.75,23.95,23.75,23.9,84
20160901|2016-08-01 11:30,1,23.85,23.85,23.8,23.8,18
20160901|2016-08-01 12:00,1,23.85,23.85,23.85,23.85,23
20160901|2016-08-01 13:00,1,23.8,23.8,23.8,23.8,4
20160901|2016-08-01 14:00,1,23.75,23.8,23.75,23.75,35
20160901|2016-08-01 14:30,1,23.75,23.8,23.75,23.8,19
20160901|2016-08-02 02:00,2,23.95,24.15,23.9,24,446
20160901|2016-08-02 02:30,2,23.95,24.25,23.95,24.25,701
20160901|2016-08-02 03:00,2,24.25,24.5,24.25,24.5,258
20160901|2016-08-02 03:30,2,24.55,24.55,24.4,24.45,413
20160901|2016-08-02 04:00,2,24.45,24.45,24.45,24.45,5
20160901|2016-08-02 04:30,2,24.4,24.4,24.3,24.3,98
20160901|2016-08-02 05:00,2,24.3,24.3,24.25,24.3,105
20160901|2016-08-02 05:30,2,24.25,24.25,24.25,24.25,2
20160901|2016-08-02 06:00,2,24.3,24.3,24.3,24.3,100
20160901|2016-08-02 06:30,2,24.3,24.3,24.25,24.25,582
20160901|2016-08-02 07:00,2,24.3,24.35,24.25,24.25,172
20160901|2016-08-02 07:30,2,24.25,24.35,24.25,24.3,122
20160901|2016-08-02 08:00,2,24.4,24.4,24.25,24.25,238
20160901|2016-08-02 08:30,2,24.3,24.4,24.3,24.4,414
20160901|2016-08-02 09:00,2,24.35,24.65,24.35,24.65,122
20160901|2016-08-02 09:30,2,24.65,24.9,24.6,24.9,391
20160901|2016-08-02 10:00,2,24.9,24.9,24.55,24.65,2032
20160901|2016-08-02 10:30,2,24.65,24.85,24.65,24.8,236
20160901|2016-08-02 11:00,2,24.8,24.8,24.65,24.65,255
20160901|2016-08-02 11:30,2,24.65,24.75,24.65,24.75,163
20160901|2016-08-02 12:00,2,24.8,24.85,24.8,24.85,7
20160901|2016-08-02 12:30,2,24.85,24.85,24.85,24.85,2
20160901|2016-08-02 13:00,2,24.8,24.8,24.65,24.7,30
20160901|2016-08-02 13:30,2,24.7,24.8,24.65,24.65,12
20160901|2016-08-02 14:30,2,24.8,24.8,24.65,24.65,22
20160901|2016-08-03 02:00,3,24.65,24.8,24.5,24.75,339
20160901|2016-08-03 02:30,3,24.7,24.95,24.7,24.8,487
20160901|2016-08-03 03:00,3,24.8,24.9,24.55,24.65,461
20160901|2016-08-03 03:30,3,24.6,24.7,24.6,24.65,224
20160901|2016-08-03 04:00,3,24.65,24.65,24.55,24.55,184
20160901|2016-08-03 04:30,3,24.55,24.55,24.45,24.5,447
20160901|2016-08-03 05:00,3,24.55,24.6,24.55,24.55,342
20160901|2016-08-03 05:30,3,24.6,24.6,24.6,24.6,28
20160901|2016-08-03 06:00,3,24.55,24.55,24.55,24.55,45
20160901|2016-08-03 06:30,3,24.5,24.55,24.5,24.55,106
20160901|2016-08-03 07:00,3,24.6,24.6,24.6,24.6,78
20160901|2016-08-03 07:30,3,24.7,24.75,24.7,24.75,173
20160901|2016-08-03 08:00,3,24.7,24.75,24.65,24.7,59
20160901|2016-08-03 08:30,3,24.65,24.8,24.65,24.7,527
20160901|2016-08-03 09:00,3,24.7,24.7,24.5,24.55,493
20160901|2016-08-03 09:30,3,24.55,24.6,24.45,24.55,185
20160901|2016-08-03 10:00,3,24.6,24.6,24.4,24.45,810
20160901|2016-08-03 10:30,3,24.45,24.55,24.4,24.5,112
20160901|2016-08-03 11:00,3,24.5,24.5,24.5,24.5,9
20160901|2016-08-03 11:30,3,24.5,24.5,24.4,24.4,9
20160901|2016-08-03 12:00,3,24.45,24.45,24.4,24.4,23
20160901|2016-08-03 12:30,3,24.4,24.4,24.4,24.4,14
20160901|2016-08-03 14:00,3,24.35,24.35,24.35,24.35,6
20160901|2016-08-03 14:30,3,24.3,24.3,24.3,24.3,11
20160901|2016-08-04 02:00,4,24.35,24.4,24,24.05,396
20160901|2016-08-04 02:30,4,24.1,24.2,24,24.15,12
20160901|2016-08-04 03:00,4,24.1,24.1,23.85,23.85,300
20160901|2016-08-04 03:30,4,23.85,23.9,23.75,23.9,959
20160901|2016-08-04 04:00,4,23.9,23.95,23.9,23.95,696
20160901|2016-08-04 04:30,4,23.95,23.95,23.95,23.95,11
20160901|2016-08-04 05:00,4,23.95,23.95,23.95,23.95,17
20160901|2016-08-04 05:30,4,24,24,23.95,23.95,302
20160901|2016-08-04 06:00,4,23.9,24,23.75,23.8,1856
20160901|2016-08-04 06:30,4,23.8,23.8,23.7,23.75,19
20160901|2016-08-04 07:00,4,23.7,23.9,23.7,23.9,357
20160901|2016-08-04 07:30,4,23.95,23.95,23.85,23.9,51
20160901|2016-08-04 08:00,4,23.9,23.9,23.85,23.85,40
20160901|2016-08-04 08:30,4,23.85,23.85,23.75,23.85,433
20160901|2016-08-04 09:00,4,23.85,24,23.85,23.9,439
20160901|2016-08-04 09:30,4,23.9,23.9,23.8,23.8,264
20160901|2016-08-04 10:00,4,23.8,24.05,23.8,23.9,1662
20160901|2016-08-04 10:30,4,23.8,23.9,23.8,23.8,1051
20160901|2016-08-04 11:00,4,23.75,23.75,23.55,23.65,731
20160901|2016-08-04 11:30,4,23.65,23.7,23.65,23.7,24
20160901|2016-08-04 12:00,4,23.75,23.95,23.75,23.95,179
20160901|2016-08-04 12:30,4,24,24,24,24,118
20160901|2016-08-04 14:00,4,23.95,23.95,23.95,23.95,7
20160901|2016-08-05 02:00,5,23.55,23.65,23.2,23.25,754
20160901|2016-08-05 02:30,5,23.3,23.35,23.25,23.3,877
20160901|2016-08-05 03:00,5,23.3,23.3,23.3,23.3,20
20160901|2016-08-05 03:30,5,23.35,23.65,23.3,23.55,1258
20160901|2016-08-05 04:00,5,23.55,23.6,23.55,23.55,752
20160901|2016-08-05 04:30,5,23.55,23.55,23.5,23.5,95
20160901|2016-08-05 05:00,5,23.5,23.5,23.5,23.5,31
20160901|2016-08-05 05:30,5,23.5,23.5,23.4,23.4,193
20160901|2016-08-05 06:00,5,23.35,23.45,23.35,23.45,515
20160901|2016-08-05 06:30,5,23.45,23.5,23.45,23.45,59
20160901|2016-08-05 07:00,5,23.45,23.55,23.45,23.55,112
20160901|2016-08-05 07:30,5,23.45,23.45,23.05,23.15,677
20160901|2016-08-05 08:00,5,23.15,23.15,22.95,22.95,954
20160901|2016-08-05 08:30,5,22.95,22.95,22.85,22.9,298
20160901|2016-08-05 09:00,5,22.85,22.95,22.8,22.8,685
20160901|2016-08-05 09:30,5,22.85,22.85,22.65,22.7,784
20160901|2016-08-05 10:00,5,22.7,22.7,22.5,22.65,1797
20160901|2016-08-05 10:30,5,22.65,22.65,22.6,22.6,109
20160901|2016-08-05 11:00,5,22.65,22.65,22.65,22.65,2
20160901|2016-08-05 11:30,5,22.65,22.65,22.65,22.65,17
20160901|2016-08-05 13:00,5,22.7,22.7,22.7,22.7,10
20160901|2016-08-05 13:30,5,22.7,22.7,22.7,22.7,6
20160901|2016-08-05 14:00,5,22.65,22.65,22.65,22.65,4
20160901|2016-08-05 14:30,5,22.65,22.65,22.65,22.65,38
20160901|2016-08-08 02:00,8,22.7,22.7,22.2,22.3,668
20160901|2016-08-08 02:30,8,22.35,22.4,22.25,22.3,854
20160901|2016-08-08 03:00,8,22.3,22.35,22.25,22.35,119
20160901|2016-08-08 03:30,8,22.3,22.3,22.2,22.25,550
20160901|2016-08-08 04:00,8,22.25,22.25,22.2,22.25,160
20160901|2016-08-08 04:30,8,22.25,22.25,22.2,22.25,99
20160901|2016-08-08 05:00,8,22.25,22.25,22.2,22.2,435
20160901|2016-08-08 05:30,8,22.25,22.25,22.15,22.15,768
20160901|2016-08-08 06:00,8,22.15,22.15,22.05,22.1,227
20160901|2016-08-08 06:30,8,22.1,22.15,22.1,22.15,77
20160901|2016-08-08 07:00,8,22.15,22.25,22.15,22.25,115
20160901|2016-08-08 07:30,8,22.25,22.25,22.2,22.25,126
20160901|2016-08-08 08:00,8,22.2,22.2,22.1,22.15,406
20160901|2016-08-08 08:30,8,22.1,22.15,22.05,22.15,649
20160901|2016-08-08 09:00,8,22.15,22.2,22.1,22.15,763
20160901|2016-08-08 09:30,8,22.15,22.25,22.15,22.25,449
20160901|2016-08-08 10:00,8,22.25,22.25,22.1,22.2,395
20160901|2016-08-08 10:30,8,22.2,22.25,22.15,22.15,617
20160901|2016-08-08 11:00,8,22.25,22.25,22.25,22.25,1
20160901|2016-08-08 12:30,8,22.15,22.15,22.15,22.15,8
20160901|2016-08-08 14:00,8,22.15,22.15,22.15,22.15,17
20160901|2016-08-09 02:00,9,21.95,22.05,21.95,22,29
20160901|2016-08-09 02:30,9,22,22.1,21.9,21.95,175
20160901|2016-08-09 03:00,9,22,22,21.9,21.95,239
20160901|2016-08-09 03:30,9,21.9,21.9,21.8,21.8,238
20160901|2016-08-09 04:00,9,21.8,21.8,21.75,21.75,105
20160901|2016-08-09 04:30,9,21.8,21.9,21.75,21.9,266
20160901|2016-08-09 05:00,9,21.9,21.9,21.85,21.85,126
20160901|2016-08-09 05:30,9,21.85,21.95,21.8,21.85,147
20160901|2016-08-09 06:00,9,21.85,21.9,21.8,21.85,81
20160901|2016-08-09 06:30,9,21.85,21.9,21.7,21.7,884
20160901|2016-08-09 07:00,9,21.7,21.7,21.65,21.65,1003
20160901|2016-08-09 07:30,9,21.65,21.75,21.65,21.7,485
20160901|2016-08-09 08:00,9,21.7,21.7,21.5,21.6,702
20160901|2016-08-09 08:30,9,21.55,21.6,21.5,21.5,404
20160901|2016-08-09 09:00,9,21.55,21.6,21.5,21.55,494
20160901|2016-08-09 09:30,9,21.55,21.55,21.35,21.35,543
20160901|2016-08-09 10:00,9,21.35,21.4,21.25,21.4,1018
20160901|2016-08-09 10:30,9,21.4,21.45,21.35,21.4,299
20160901|2016-08-09 11:00,9,21.4,21.4,21.4,21.4,13
20160901|2016-08-09 11:30,9,21.45,21.45,21.45,21.45,79
20160901|2016-08-09 12:30,9,21.5,21.55,21.5,21.55,24
20160901|2016-08-09 13:00,9,21.55,21.55,21.55,21.55,11
20160901|2016-08-09 13:30,9,21.6,21.7,21.6,21.65,20
20160901|2016-08-09 14:00,9,21.65,21.65,21.65,21.65,20
20160901|2016-08-09 14:30,9,21.55,21.55,21.55,21.55,5
20160901|2016-08-10 02:00,10,21.45,21.55,21.35,21.35,85
20160901|2016-08-10 02:30,10,21.4,21.45,21.25,21.4,238
20160901|2016-08-10 03:00,10,21.35,21.45,21.3,21.35,193
20160901|2016-08-10 03:30,10,21.45,21.65,21.35,21.65,936
20160901|2016-08-10 04:00,10,21.65,21.65,21.55,21.65,368
20160901|2016-08-10 04:30,10,21.6,21.6,21.6,21.6,164
20160901|2016-08-10 05:00,10,21.65,21.65,21.6,21.65,220
20160901|2016-08-10 05:30,10,21.65,21.65,21.6,21.6,101
20160901|2016-08-10 06:00,10,21.6,21.6,21.55,21.6,190
20160901|2016-08-10 06:30,10,21.55,21.65,21.55,21.6,240
20160901|2016-08-10 07:00,10,21.6,21.6,21.55,21.55,15
20160901|2016-08-10 07:30,10,21.55,21.6,21.55,21.55,60
20160901|2016-08-10 08:00,10,21.55,21.6,21.55,21.6,228
20160901|2016-08-10 08:30,10,21.55,21.75,21.55,21.75,677
20160901|2016-08-10 09:00,10,21.75,21.85,21.75,21.85,246
20160901|2016-08-10 09:30,10,21.8,22.1,21.8,21.95,3317
20160901|2016-08-10 10:00,10,21.85,22.2,21.85,22.2,1015
20160901|2016-08-10 10:30,10,22.2,22.2,22.1,22.1,703
20160901|2016-08-10 11:00,10,22.1,22.1,22.1,22.1,76
20160901|2016-08-10 12:00,10,22.1,22.1,22.05,22.05,14
20160901|2016-08-10 12:30,10,22.1,22.1,22.1,22.1,16
20160901|2016-08-10 13:00,10,22.1,22.2,22.1,22.15,95
20160901|2016-08-10 13:30,10,22.1,22.1,22.1,22.1,9
20160901|2016-08-10 14:00,10,22,22,22,22,7
20160901|2016-08-11 02:00,11,21.9,22.15,21.75,22.15,130
20160901|2016-08-11 02:30,11,22.1,22.15,22,22.05,474
20160901|2016-08-11 03:00,11,22.1,22.1,22,22.05,69
20160901|2016-08-11 03:30,11,22,22.05,22,22,29
20160901|2016-08-11 04:00,11,22.05,22.05,21.95,21.95,543
20160901|2016-08-11 04:30,11,21.95,22,21.95,22,336
20160901|2016-08-11 05:00,11,21.95,21.95,21.95,21.95,12
20160901|2016-08-11 05:30,11,21.95,22,21.85,21.9,229
20160901|2016-08-11 06:00,11,21.9,21.9,21.85,21.9,127
20160901|2016-08-11 06:30,11,21.9,22.1,21.9,22.1,261
20160901|2016-08-11 07:00,11,22.05,22.1,22.05,22.1,105
20160901|2016-08-11 07:30,11,22.1,22.1,22,22,45
20160901|2016-08-11 08:00,11,22,22,21.95,22,292
20160901|2016-08-11 08:30,11,22,22,21.9,21.95,1231
20160901|2016-08-11 09:00,11,21.95,22,21.85,21.85,105
20160901|2016-08-11 09:30,11,21.85,21.9,21.75,21.9,832
20160901|2016-08-11 10:00,11,21.85,21.95,21.75,21.85,1509
20160901|2016-08-11 10:30,11,21.8,21.9,21.75,21.8,398
20160901|2016-08-11 11:00,11,21.85,21.95,21.85,21.95,43
20160901|2016-08-11 11:30,11,21.9,21.9,21.85,21.85,33
20160901|2016-08-11 12:00,11,21.85,21.85,21.8,21.8,61
20160901|2016-08-11 12:30,11,21.75,21.8,21.75,21.8,137
20160901|2016-08-11 13:00,11,21.8,21.85,21.8,21.85,13
20160901|2016-08-11 13:30,11,21.9,21.9,21.9,21.9,58
20160901|2016-08-11 14:30,11,21.9,21.9,21.9,21.9,5
20160901|2016-08-12 02:00,12,22.05,22.05,21.7,21.8,306
20160901|2016-08-12 02:30,12,21.8,21.8,21.7,21.8,216
20160901|2016-08-12 03:00,12,21.8,21.95,21.8,21.8,248
20160901|2016-08-12 03:30,12,21.75,21.8,21.75,21.75,229
20160901|2016-08-12 04:00,12,21.75,21.75,21.7,21.75,47
20160901|2016-08-12 04:30,12,21.75,21.75,21.75,21.75,19
20160901|2016-08-12 05:00,12,21.75,21.75,21.75,21.75,333
20160901|2016-08-12 05:30,12,21.75,21.75,21.75,21.75,27
20160901|2016-08-12 06:00,12,21.7,21.8,21.7,21.75,133
20160901|2016-08-12 06:30,12,21.75,21.75,21.7,21.7,20
20160901|2016-08-12 07:00,12,21.7,21.7,21.65,21.7,111
20160901|2016-08-12 07:30,12,21.7,21.9,21.7,21.75,242
20160901|2016-08-12 08:00,12,21.75,21.8,21.75,21.8,427
20160901|2016-08-12 08:30,12,21.85,21.9,21.85,21.9,1025
20160901|2016-08-12 09:00,12,21.9,21.95,21.75,21.8,329
20160901|2016-08-12 09:30,12,21.75,21.8,21.7,21.8,774
20160901|2016-08-12 10:00,12,21.75,21.85,21.7,21.8,1226
20160901|2016-08-12 10:30,12,21.8,21.85,21.7,21.8,515
20160901|2016-08-12 11:00,12,21.75,21.85,21.75,21.85,23
20160901|2016-08-12 11:30,12,21.8,21.9,21.8,21.9,17
20160901|2016-08-12 12:00,12,21.9,21.95,21.9,21.95,31
20160901|2016-08-12 13:30,12,21.85,21.85,21.8,21.8,42
20160901|2016-08-12 14:00,12,21.75,21.75,21.75,21.75,1
20160901|2016-08-12 14:30,12,21.7,21.8,21.7,21.8,10
20160901|2016-08-15 02:00,15,21.85,21.85,21.45,21.55,564
20160901|2016-08-15 02:30,15,21.55,21.55,21.25,21.3,931
20160901|2016-08-15 03:00,15,21.3,21.35,21.25,21.3,818
20160901|2016-08-15 03:30,15,21.35,21.45,21.35,21.45,186
20160901|2016-08-15 04:00,15,21.45,21.5,21.45,21.5,174
20160901|2016-08-15 04:30,15,21.5,21.5,21.5,21.5,116
20160901|2016-08-15 05:00,15,21.5,21.5,21.5,21.5,86
20160901|2016-08-15 05:30,15,21.55,21.55,21.45,21.5,136
20160901|2016-08-15 06:00,15,21.45,21.45,21.45,21.45,50
20160901|2016-08-15 06:30,15,21.5,21.55,21.45,21.5,217
20160901|2016-08-15 07:00,15,21.5,21.55,21.5,21.5,192
20160901|2016-08-15 07:30,15,21.5,21.55,21.45,21.55,139
20160901|2016-08-15 08:00,15,21.6,21.7,21.6,21.7,326
20160901|2016-08-15 08:30,15,21.65,21.8,21.6,21.8,638
20160901|2016-08-15 09:00,15,21.75,21.8,21.6,21.6,622
20160901|2016-08-15 09:30,15,21.6,21.65,21.55,21.6,964
20160901|2016-08-15 10:00,15,21.6,21.85,21.55,21.8,2569
20160901|2016-08-15 10:30,15,21.8,21.85,21.75,21.75,333
20160901|2016-08-15 11:30,15,21.8,21.8,21.8,21.8,5
20160901|2016-08-15 12:00,15,21.8,21.8,21.75,21.75,26
20160901|2016-08-15 13:00,15,21.75,21.75,21.65,21.65,61
20160901|2016-08-15 13:30,15,21.6,21.6,21.6,21.6,10
20160901|2016-08-15 14:00,15,21.6,21.6,21.6,21.6,5
20160901|2016-08-15 14:30,15,21.6,21.6,21.5,21.5,31
20160901|2016-08-16 02:00,16,21.9,22.2,21.9,22.05,535
20160901|2016-08-16 02:30,16,22.05,22.1,21.95,22,1087
20160901|2016-08-16 03:00,16,22.05,22.2,22.05,22.1,317
20160901|2016-08-16 03:30,16,22.15,22.15,22.1,22.15,213
20160901|2016-08-16 04:00,16,22.1,22.1,21.9,22,1889
20160901|2016-08-16 04:30,16,21.95,22.1,21.9,22.05,1121
20160901|2016-08-16 05:00,16,22,22.3,22,22.3,291
20160901|2016-08-16 05:30,16,22.3,22.4,22.3,22.3,335
20160901|2016-08-16 06:00,16,22.3,22.35,22.3,22.35,38
20160901|2016-08-16 06:30,16,22.35,22.45,22.35,22.45,215
20160901|2016-08-16 07:00,16,22.4,22.4,22.35,22.4,159
20160901|2016-08-16 07:30,16,22.4,22.45,22.35,22.35,1475
20160901|2016-08-16 08:00,16,22.35,22.55,22.35,22.45,937
20160901|2016-08-16 08:30,16,22.45,22.65,22.4,22.6,673
20160901|2016-08-16 09:00,16,22.6,22.6,22.45,22.5,508
20160901|2016-08-16 09:30,16,22.5,22.55,22.4,22.55,2253
20160901|2016-08-16 10:00,16,22.55,22.6,22.45,22.45,1517
20160901|2016-08-16 10:30,16,22.45,22.65,22.45,22.65,549
20160901|2016-08-16 11:00,16,22.6,22.6,22.6,22.6,26
20160901|2016-08-16 11:30,16,22.6,22.6,22.6,22.6,7
20160901|2016-08-16 12:00,16,22.65,22.65,22.65,22.65,5
20160901|2016-08-16 12:30,16,22.65,22.65,22.6,22.65,33
20160901|2016-08-16 13:30,16,22.6,22.6,22.6,22.6,15
20160901|2016-08-16 14:00,16,22.6,22.65,22.6,22.65,16
20160901|2016-08-16 14:30,16,22.7,22.7,22.7,22.7,35
20160901|2016-08-17 02:00,17,22.35,22.7,22.35,22.5,440
20160901|2016-08-17 02:30,17,22.55,22.9,22.55,22.9,467
20160901|2016-08-17 03:00,17,22.95,23.05,22.95,22.95,220
20160901|2016-08-17 03:30,17,23,23,22.9,23,98
20160901|2016-08-17 04:00,17,22.9,22.9,22.8,22.8,445
20160901|2016-08-17 04:30,17,22.85,22.85,22.7,22.7,167
20160901|2016-08-17 05:00,17,22.7,22.8,22.7,22.8,220
20160901|2016-08-17 05:30,17,22.8,22.85,22.8,22.85,88
20160901|2016-08-17 06:00,17,22.85,22.9,22.85,22.9,159
20160901|2016-08-17 06:30,17,22.9,22.9,22.85,22.9,279
20160901|2016-08-17 07:00,17,22.9,22.9,22.85,22.9,73
20160901|2016-08-17 07:30,17,22.9,22.95,22.85,22.85,241
20160901|2016-08-17 08:00,17,22.9,23,22.9,22.95,847
20160901|2016-08-17 08:30,17,22.95,23.05,22.9,23.05,1617
20160901|2016-08-17 09:00,17,23.1,23.1,23.05,23.1,142
20160901|2016-08-17 09:30,17,23.05,23.1,23,23,545
20160901|2016-08-17 10:00,17,23,23.1,22.9,23.05,3689
20160901|2016-08-17 10:30,17,23.05,23.05,22.95,22.95,370
20160901|2016-08-17 11:00,17,22.95,22.95,22.8,22.8,54
20160901|2016-08-17 11:30,17,22.8,22.8,22.8,22.8,29
20160901|2016-08-17 12:00,17,22.85,22.85,22.85,22.85,8
20160901|2016-08-17 12:30,17,22.85,22.85,22.75,22.85,459
20160901|2016-08-17 13:00,17,22.7,22.7,22.6,22.65,40
20160901|2016-08-17 13:30,17,22.65,22.65,22.65,22.65,5
20160901|2016-08-17 14:00,17,22.65,22.65,22.65,22.65,1
20160901|2016-08-17 14:30,17,22.6,22.6,22.45,22.45,30
20160901|2016-08-18 02:00,18,22.55,22.75,22.55,22.65,601
20160901|2016-08-18 02:30,18,22.6,22.6,22.55,22.6,1424
20160901|2016-08-18 03:00,18,22.6,22.65,22.5,22.6,547
20160901|2016-08-18 03:30,18,22.6,22.65,22.6,22.65,9
20160901|2016-08-18 04:00,18,22.6,22.6,22.55,22.55,34
20160901|2016-08-18 04:30,18,22.55,22.65,22.55,22.65,46
20160901|2016-08-18 05:00,18,22.65,22.7,22.65,22.7,215
20160901|2016-08-18 05:30,18,22.65,22.65,22.6,22.6,48
20160901|2016-08-18 06:00,18,22.55,22.55,22.5,22.55,109
20160901|2016-08-18 06:30,18,22.55,22.7,22.55,22.7,44
20160901|2016-08-18 07:00,18,22.75,22.75,22.7,22.7,1108
20160901|2016-08-18 07:30,18,22.65,22.65,22.5,22.6,185
20160901|2016-08-18 08:00,18,22.55,22.6,22.55,22.55,13
20160901|2016-08-18 08:30,18,22.55,22.6,22.5,22.5,356
20160901|2016-08-18 09:00,18,22.5,22.6,22.5,22.55,547
20160901|2016-08-18 09:30,18,22.55,22.55,22.5,22.55,1272
20160901|2016-08-18 10:00,18,22.55,22.6,22.5,22.55,3416
20160901|2016-08-18 10:30,18,22.5,22.7,22.5,22.7,483
20160901|2016-08-18 11:00,18,22.7,22.7,22.7,22.7,16
20160901|2016-08-18 11:30,18,22.75,22.75,22.7,22.7,10
20160901|2016-08-18 12:00,18,22.7,22.7,22.7,22.7,1
20160901|2016-08-18 13:30,18,22.55,22.55,22.45,22.5,48
20160901|2016-08-18 14:00,18,22.5,22.5,22.45,22.45,29
20160901|2016-08-18 14:30,18,22.5,22.5,22.5,22.5,6
20160901|2016-08-19 02:00,19,22.5,22.85,22.5,22.85,227
20160901|2016-08-19 02:30,19,22.85,22.9,22.8,22.9,334
20160901|2016-08-19 03:00,19,22.95,23,22.9,23,780
20160901|2016-08-19 03:30,19,23,23,22.9,22.9,95
20160901|2016-08-19 04:00,19,22.95,22.95,22.8,22.85,850
20160901|2016-08-19 04:30,19,22.85,22.85,22.75,22.75,59
20160901|2016-08-19 05:00,19,22.75,22.75,22.65,22.75,426
20160901|2016-08-19 05:30,19,22.75,22.8,22.75,22.8,106
20160901|2016-08-19 06:00,19,22.85,22.85,22.75,22.85,24
20160901|2016-08-19 06:30,19,22.75,22.9,22.75,22.9,143
20160901|2016-08-19 07:00,19,22.9,22.9,22.7,22.7,1578
20160901|2016-08-19 07:30,19,22.7,22.7,22.65,22.7,51
20160901|2016-08-19 08:00,19,22.75,22.85,22.7,22.8,257
20160901|2016-08-19 08:30,19,22.8,23,22.8,22.9,1106
20160901|2016-08-19 09:00,19,22.9,22.95,22.75,22.75,489
20160901|2016-08-19 09:30,19,22.75,22.85,22.75,22.85,1087
20160901|2016-08-19 10:00,19,22.8,22.95,22.75,22.9,2013
20160901|2016-08-19 10:30,19,22.9,23,22.8,22.95,818
20160901|2016-08-19 11:00,19,22.9,22.95,22.9,22.95,28
20160901|2016-08-19 11:30,19,22.95,22.95,22.95,22.95,20
20160901|2016-08-19 12:00,19,22.9,22.9,22.9,22.9,6
20160901|2016-08-19 12:30,19,22.85,22.85,22.85,22.85,15
20160901|2016-08-19 13:30,19,22.85,22.85,22.85,22.85,12
20160901|2016-08-19 14:00,19,22.8,22.8,22.8,22.8,4
20160901|2016-08-19 14:30,19,22.85,22.85,22.85,22.85,5
20160901|2016-08-22 02:00,22,23,23,22.6,22.6,201
20160901|2016-08-22 02:30,22,22.55,22.55,22.45,22.45,251
20160901|2016-08-22 03:00,22,22.45,22.45,22.35,22.4,199
20160901|2016-08-22 03:30,22,22.4,22.45,22.35,22.4,17
20160901|2016-08-22 04:00,22,22.45,22.6,22.4,22.6,290
20160901|2016-08-22 04:30,22,22.6,22.65,22.55,22.6,225
20160901|2016-08-22 05:00,22,22.6,22.8,22.6,22.8,542
20160901|2016-08-22 05:30,22,22.75,22.95,22.75,22.95,172
20160901|2016-08-22 06:00,22,23,23.15,22.95,23,214
20160901|2016-08-22 06:30,22,23,23.1,23,23.1,120
20160901|2016-08-22 07:00,22,23.1,23.1,23,23.05,177
20160901|2016-08-22 07:30,22,23.05,23.05,22.95,23.05,246
20160901|2016-08-22 08:00,22,23.05,23.15,23.05,23.1,394
20160901|2016-08-22 08:30,22,23.1,23.15,23,23.05,502
20160901|2016-08-22 09:00,22,23.05,23.15,22.9,23,484
20160901|2016-08-22 09:30,22,23,23.1,22.95,23.1,334
20160901|2016-08-22 10:00,22,23.1,23.15,22.9,22.95,1054
20160901|2016-08-22 10:30,22,22.9,22.95,22.7,22.7,475
20160901|2016-08-22 11:00,22,22.8,22.8,22.75,22.75,75
20160901|2016-08-22 11:30,22,22.85,22.85,22.85,22.85,6
20160901|2016-08-22 12:00,22,22.8,22.9,22.8,22.9,8
20160901|2016-08-22 12:30,22,22.95,22.95,22.85,22.85,8
20160901|2016-08-22 13:00,22,22.85,22.85,22.8,22.85,9
20160901|2016-08-22 13:30,22,22.75,22.75,22.75,22.75,7
20160901|2016-08-22 14:00,22,22.75,22.75,22.75,22.75,17
20160901|2016-08-23 02:00,23,22.7,22.9,22.65,22.9,260
20160901|2016-08-23 02:30,23,22.85,22.85,22.65,22.7,146
20160901|2016-08-23 03:00,23,22.65,22.65,22.55,22.55,143
20160901|2016-08-23 03:30,23,22.6,22.7,22.6,22.7,132
20160901|2016-08-23 04:00,23,22.7,22.8,22.7,22.75,120
20160901|2016-08-23 04:30,23,22.75,22.75,22.6,22.6,131
20160901|2016-08-23 05:00,23,22.6,22.65,22.55,22.65,54
20160901|2016-08-23 05:30,23,22.65,22.65,22.6,22.65,200
20160901|2016-08-23 06:00,23,22.65,22.7,22.55,22.55,130
20160901|2016-08-23 06:30,23,22.6,22.65,22.55,22.55,94
20160901|2016-08-23 07:00,23,22.6,22.65,22.55,22.6,104
20160901|2016-08-23 07:30,23,22.6,22.6,22.5,22.5,219
20160901|2016-08-23 08:00,23,22.55,22.55,22.5,22.55,869
20160901|2016-08-23 08:30,23,22.5,22.55,22.3,22.4,1817
20160901|2016-08-23 09:00,23,22.4,22.45,22.3,22.45,754
20160901|2016-08-23 09:30,23,22.4,22.5,22.3,22.4,667
20160901|2016-08-23 10:00,23,22.35,22.45,22.2,22.25,2978
20160901|2016-08-23 10:30,23,22.2,22.3,22.2,22.25,524
20160901|2016-08-23 11:00,23,22.3,22.3,22.25,22.25,36
20160901|2016-08-23 11:30,23,22.3,22.3,22.3,22.3,250
20160901|2016-08-23 12:00,23,22.25,22.35,22.25,22.35,23
20160901|2016-08-23 12:30,23,22.3,22.3,22.3,22.3,5
20160901|2016-08-23 13:30,23,22.3,22.3,22.2,22.2,45
20160901|2016-08-23 14:00,23,22.25,22.3,22.25,22.25,7
20160901|2016-08-23 14:30,23,22.3,22.35,22.3,22.35,60
20160901|2016-08-24 02:00,24,22.7,22.7,22.4,22.45,148
20160901|2016-08-24 02:30,24,22.35,22.4,22.25,22.25,267
20160901|2016-08-24 03:00,24,22.25,22.3,22.25,22.3,187
20160901|2016-08-24 03:30,24,22.3,22.3,22.1,22.1,339
20160901|2016-08-24 04:00,24,22.15,22.15,21.95,21.95,297
20160901|2016-08-24 04:30,24,21.95,22.05,21.95,22.05,161
20160901|2016-08-24 05:00,24,22,22.05,22,22,77
20160901|2016-08-24 05:30,24,22,22,21.95,21.95,40
20160901|2016-08-24 06:00,24,21.95,22,21.95,22,174
20160901|2016-08-24 06:30,24,22,22.05,22,22,130
20160901|2016-08-24 07:00,24,22,22,22,22,5
20160901|2016-08-24 07:30,24,22,22,21.95,22,36
20160901|2016-08-24 08:00,24,22,22.05,21.95,22,192
20160901|2016-08-24 08:30,24,22,22.1,21.95,22.05,585
20160901|2016-08-24 09:00,24,22.05,22.05,22,22.05,1096
20160901|2016-08-24 09:30,24,22.05,22.1,22,22.1,274
20160901|2016-08-24 10:00,24,22.05,22.15,22.05,22.15,1975
20160901|2016-08-24 10:30,24,22.1,22.15,22.05,22.15,460
20160901|2016-08-24 11:00,24,22.1,22.1,22.1,22.1,49
20160901|2016-08-24 11:30,24,22.1,22.15,22.05,22.05,12
20160901|2016-08-24 12:00,24,22.1,22.1,22.1,22.1,6
20160901|2016-08-24 12:30,24,22.05,22.05,22.05,22.05,9
20160901|2016-08-24 13:00,24,22.1,22.15,22.1,22.15,24
20160901|2016-08-24 13:30,24,22.15,22.15,22.1,22.1,8
20160901|2016-08-24 14:00,24,22.15,22.2,22.15,22.2,18
20160901|2016-08-24 14:30,24,22.3,22.3,22.3,22.3,7
20160901|2016-08-25 02:00,25,22.35,22.7,22.35,22.55,515
20160901|2016-08-25 02:30,25,22.6,22.65,22.45,22.5,434
20160901|2016-08-25 03:00,25,22.55,22.6,22.5,22.5,80
20160901|2016-08-25 03:30,25,22.6,22.65,22.55,22.6,294
20160901|2016-08-25 04:00,25,22.55,22.55,22.2,22.2,230
20160901|2016-08-25 04:30,25,22.15,22.3,22.05,22.3,360
20160901|2016-08-25 05:00,25,22.3,22.4,22.3,22.35,110
20160901|2016-08-25 05:30,25,22.35,22.5,22.35,22.5,88
20160901|2016-08-25 06:00,25,22.5,22.5,22.45,22.45,131
20160901|2016-08-25 06:30,25,22.45,22.5,22.3,22.3,287
20160901|2016-08-25 07:00,25,22.35,22.4,22.3,22.35,45
20160901|2016-08-25 07:30,25,22.35,22.45,22.35,22.45,94
20160901|2016-08-25 08:00,25,22.45,22.5,22.4,22.45,68
20160901|2016-08-25 08:30,25,22.45,22.45,22.2,22.35,587
20160901|2016-08-25 09:00,25,22.3,22.4,22.25,22.3,266
20160901|2016-08-25 09:30,25,22.35,22.35,22.3,22.35,628
20160901|2016-08-25 10:00,25,22.35,22.45,22.25,22.4,867
20160901|2016-08-25 10:30,25,22.4,22.45,22.3,22.35,468
20160901|2016-08-25 11:00,25,22.4,22.4,22.4,22.4,5
20160901|2016-08-25 11:30,25,22.4,22.4,22.35,22.35,12
20160901|2016-08-25 12:00,25,22.3,22.3,22.3,22.3,2
20160901|2016-08-25 12:30,25,22.35,22.45,22.35,22.45,7
20160901|2016-08-25 13:00,25,22.5,22.5,22.5,22.5,31
20160901|2016-08-25 13:30,25,22.45,22.45,22.45,22.45,5
20160901|2016-08-25 14:30,25,22.55,22.55,22.5,22.5,10
20160901|2016-08-26 02:00,26,22.25,22.5,22.25,22.5,217
20160901|2016-08-26 02:30,26,22.5,22.5,22.25,22.4,751
20160901|2016-08-26 03:00,26,22.4,22.45,22.3,22.3,102
20160901|2016-08-26 03:30,26,22.35,22.35,22.25,22.25,43
20160901|2016-08-26 04:00,26,22.25,22.25,22.15,22.25,789
20160901|2016-08-26 04:30,26,22.25,22.25,22.15,22.2,114
20160901|2016-08-26 05:00,26,22.3,22.3,22.25,22.25,9
20160901|2016-08-26 05:30,26,22.25,22.25,22.2,22.2,151
20160901|2016-08-26 06:00,26,22.2,22.2,22.15,22.15,142
20160901|2016-08-26 06:30,26,22.2,22.2,22.1,22.1,38
20160901|2016-08-26 07:00,26,22.15,22.15,22.1,22.15,277
20160901|2016-08-26 07:30,26,22.15,22.2,22.1,22.15,646
20160901|2016-08-26 08:00,26,22.15,22.15,22.05,22.1,91
20160901|2016-08-26 08:30,26,22.1,22.15,22.05,22.15,510
20160901|2016-08-26 09:00,26,22.2,22.25,21.75,21.85,1160
20160901|2016-08-26 09:30,26,21.85,21.95,21.65,21.65,805
20160901|2016-08-26 10:00,26,21.7,21.75,21.55,21.6,1134
20160901|2016-08-26 10:30,26,21.6,22,21.6,22,747
20160901|2016-08-26 11:00,26,22,22.45,22,22.35,142
20160901|2016-08-26 11:30,26,22.3,22.3,22.15,22.15,10
20160901|2016-08-26 12:00,26,22.15,22.3,22.15,22.3,20
20160901|2016-08-26 12:30,26,22.35,22.45,22.35,22.45,17
20160901|2016-08-26 13:00,26,22.4,22.55,22.4,22.55,45
20160901|2016-08-26 13:30,26,22.6,22.6,22.5,22.5,14
20160901|2016-08-26 14:30,26,22.2,22.35,22.2,22.35,36
20160901|2016-08-29 02:00,29,22.05,22.15,21.9,21.95,603
20160901|2016-08-29 02:30,29,22,22.45,21.95,22.45,626
20160901|2016-08-29 03:00,29,22.45,22.55,22.25,22.25,680
20160901|2016-08-29 03:30,29,22.25,22.25,21.95,22,224
20160901|2016-08-29 04:00,29,22,22.1,22,22.1,74
20160901|2016-08-29 04:30,29,22.1,22.25,22.1,22.2,234
20160901|2016-08-29 05:00,29,22.2,22.2,22.2,22.2,17
20160901|2016-08-29 05:30,29,22.2,22.25,22.15,22.15,39
20160901|2016-08-29 06:00,29,22.15,22.15,22.1,22.15,24
20160901|2016-08-29 06:30,29,22.15,22.15,22.1,22.1,5
20160901|2016-08-29 07:00,29,22.1,22.15,22,22.05,104
20160901|2016-08-29 07:30,29,22,22,21.95,21.95,33
20160901|2016-08-29 08:00,29,21.95,22,21.95,22,91
20160901|2016-08-29 08:30,29,21.95,21.95,21.85,21.9,189
20160901|2016-08-29 09:00,29,21.85,21.9,21.8,21.85,119
20160901|2016-08-29 09:30,29,21.8,21.9,21.8,21.85,264
20160901|2016-08-29 10:00,29,21.85,21.95,21.75,21.85,1117
20160901|2016-08-29 10:30,29,21.9,21.95,21.8,21.8,177
20160901|2016-08-29 11:00,29,21.85,21.85,21.85,21.85,5
20160901|2016-08-29 11:30,29,21.8,21.8,21.8,21.8,1
20160901|2016-08-29 12:00,29,21.8,21.8,21.8,21.8,30
20160901|2016-08-29 12:30,29,21.8,21.8,21.8,21.8,1
20160901|2016-08-29 13:30,29,21.85,21.85,21.85,21.85,6
20160901|2016-08-29 14:00,29,21.8,21.8,21.8,21.8,6
20160901|2016-08-29 14:30,29,21.8,21.85,21.8,21.85,18
20160901|2016-08-30 02:00,30,21.8,21.8,21.35,21.45,538
20160901|2016-08-30 02:30,30,21.45,21.45,21.4,21.4,817
20160901|2016-08-30 03:00,30,21.45,21.6,21.4,21.45,663
20160901|2016-08-30 03:30,30,21.5,21.5,21.35,21.4,155
20160901|2016-08-30 04:00,30,21.45,21.45,21.4,21.4,51
20160901|2016-08-30 04:30,30,21.45,21.45,21.35,21.4,79
20160901|2016-08-30 05:00,30,21.4,21.5,21.4,21.45,155
20160901|2016-08-30 05:30,30,21.45,21.5,21.4,21.4,124
20160901|2016-08-30 06:00,30,21.4,21.4,21.35,21.4,61
20160901|2016-08-30 06:30,30,21.4,21.4,21.4,21.4,51
20160901|2016-08-30 07:00,30,21.4,21.4,21.35,21.4,90
20160901|2016-08-30 07:30,30,21.4,21.4,21.35,21.35,124
20160901|2016-08-30 08:00,30,21.35,21.35,21.25,21.25,126
20160901|2016-08-30 08:30,30,21.25,21.25,21.15,21.15,645
20160901|2016-08-30 09:00,30,21.15,21.3,21.15,21.3,506
20160901|2016-08-30 09:30,30,21.3,21.3,21.2,21.2,368
20160901|2016-08-30 10:00,30,21.25,21.35,21.15,21.2,1489
20160901|2016-08-30 10:30,30,21.2,21.4,21.2,21.3,192
20160901|2016-08-30 11:00,30,21.3,21.35,21.3,21.35,36
20160901|2016-08-30 11:30,30,21.4,21.4,21.3,21.3,11
20160901|2016-08-30 12:30,30,21.35,21.35,21.35,21.35,20
20160901|2016-08-30 13:00,30,21.4,21.4,21.4,21.4,14
20160901|2016-08-30 13:30,30,21.45,21.45,21.4,21.4,20
20160901|2016-08-30 14:00,30,21.4,21.4,21.4,21.4,3
20160901|2016-08-30 14:30,30,21.2,21.2,21.2,21.2,5
20160901|2016-08-31 02:00,31,21.3,21.5,21.2,21.4,127
20160901|2016-08-31 02:30,31,21.4,21.4,21.1,21.1,159
20160901|2016-08-31 03:00,31,21.1,21.2,21.1,21.15,130
20160901|2016-08-31 03:30,31,21.15,21.25,21.1,21.25,845
20160901|2016-08-31 04:00,31,21.25,21.25,21.2,21.2,105
20160901|2016-08-31 04:30,31,21.2,21.2,21.1,21.15,262
20160901|2016-08-31 05:00,31,21.2,21.25,21.2,21.25,83
20160901|2016-08-31 05:30,31,21.2,21.2,21.1,21.1,267
20160901|2016-08-31 06:00,31,21.15,21.15,21.1,21.1,88
20160901|2016-08-31 06:30,31,21.1,21.15,21.1,21.15,144
20160901|2016-08-31 07:00,31,21.15,21.25,21.15,21.25,992
20160901|2016-08-31 07:30,31,21.2,21.3,21.2,21.25,279
20160901|2016-08-31 08:00,31,21.25,21.3,21.2,21.2,296
20160901|2016-08-31 08:30,31,21.25,21.3,21.15,21.15,532
20160901|2016-08-31 09:00,31,21.15,21.25,21.1,21.2,331
20160901|2016-08-31 09:30,31,21.2,21.4,21.2,21.4,327
20160901|2016-08-31 10:00,31,21.4,21.45,21.35,21.45,1007
20160901|2016-08-31 10:30,31,21.45,21.65,21.45,21.6,243
20160901|2016-08-31 11:00,31,21.6,21.7,21.55,21.7,111
20160901|2016-08-31 11:30,31,21.6,21.6,21.6,21.6,5
20160901|2016-08-31 12:00,31,21.55,21.55,21.55,21.55,5
20160901|2016-08-31 12:30,31,21.55,21.55,21.5,21.5,16
20160901|2016-08-31 13:00,31,21.5,21.5,21.5,21.5,20
20160901|2016-08-31 13:30,31,21.6,21.6,21.55,21.55,14
20160901|2016-08-31 14:00,31,21.45,21.5,21.45,21.5,6
20160901|2016-09-01 02:00,1,21.3,21.3,21,21,1468
20160901|2016-09-01 02:30,1,21.05,21.05,20.9,20.95,1112
20160901|2016-09-01 03:00,1,21,21.05,20.9,21.05,379
20160901|2016-09-01 03:30,1,21,21.05,20.9,21.05,734
20160901|2016-09-01 04:00,1,21.05,21.15,21,21.1,399
20160901|2016-09-01 04:30,1,21.1,21.2,21.1,21.1,126
20160901|2016-09-01 05:00,1,21.1,21.1,21.05,21.05,440
20160901|2016-09-01 05:30,1,21,21.05,21,21,132
20160901|2016-09-01 06:00,1,21,21.05,21,21.05,76
20160901|2016-09-01 06:30,1,21.05,21.1,21,21.05,172
20160901|2016-09-01 07:00,1,21,21.1,21,21,336
20160901|2016-09-01 07:30,1,21,21.15,21,21.15,228
20160901|2016-09-01 08:00,1,21.1,21.1,21,21.05,161
20160901|2016-09-01 08:30,1,21.05,21.1,20.95,21.1,524
20160901|2016-09-01 09:00,1,21.15,21.4,21.05,21.4,2225
20160901|2016-09-01 09:30,1,21.45,21.75,21.45,21.75,1092
20160901|2016-09-01 10:00,1,21.7,21.85,21.45,21.45,2080
20160901|2016-09-01 10:30,1,21.5,21.6,21.45,21.5,417
20160901|2016-09-01 11:00,1,21.55,21.55,21.5,21.5,64
20160901|2016-09-01 11:30,1,21.45,21.55,21.4,21.5,43
20160901|2016-09-01 12:00,1,21.55,21.6,21.55,21.6,17
20160901|2016-09-01 12:30,1,21.6,21.6,21.6,21.6,5
20160901|2016-09-01 13:00,1,21.6,21.6,21.6,21.6,11
20160901|2016-09-01 14:00,1,21.6,21.6,21.6,21.6,9
20160901|2016-09-02 02:00,2,21.2,21.5,21.15,21.4,296
20160901|2016-09-02 02:30,2,21.35,21.4,21.25,21.35,193
20160901|2016-09-02 03:00,2,21.35,21.45,21.3,21.4,141
20160901|2016-09-02 03:30,2,21.35,21.55,21.3,21.45,177
20160901|2016-09-02 04:00,2,21.4,21.4,21.35,21.35,47
20160901|2016-09-02 04:30,2,21.35,21.35,21.2,21.25,306
20160901|2016-09-02 05:00,2,21.3,21.35,21.3,21.35,399
20160901|2016-09-02 05:30,2,21.3,21.3,21.25,21.25,179
20160901|2016-09-02 06:00,2,21.3,21.35,21.25,21.3,79
20160901|2016-09-02 06:30,2,21.35,21.35,21.2,21.2,329
20160901|2016-09-02 07:00,2,21.25,21.25,21.2,21.2,649
20160901|2016-09-02 07:30,2,21.25,21.3,21,21.05,702
20160901|2016-09-02 08:00,2,21,21,20.6,20.75,641
20160901|2016-09-02 08:30,2,20.75,20.8,20.65,20.8,566
20160901|2016-09-02 09:00,2,20.75,20.85,20.55,20.55,792
20160901|2016-09-02 09:30,2,20.55,20.6,20.5,20.5,259
20160901|2016-09-02 10:00,2,20.55,20.55,20.35,20.45,1025
20160901|2016-09-02 10:30,2,20.45,20.55,20.35,20.5,1528
20160901|2016-09-02 11:00,2,20.45,20.55,20.45,20.55,50
20160901|2016-09-02 11:30,2,20.45,20.5,20.45,20.45,105
20160901|2016-09-02 12:00,2,20.45,20.5,20.45,20.5,25
20160901|2016-09-02 12:30,2,20.5,20.5,20.5,20.5,20
20160901|2016-09-02 13:30,2,20.5,20.5,20.5,20.5,15
20160901|2016-09-02 14:00,2,20.5,20.5,20.35,20.35,54
20160901|2016-09-02 14:30,2,20.4,20.4,20.35,20.4,27
20160901|2016-09-05 02:00,5,20.05,20.45,20.05,20.15,1113
20160901|2016-09-05 02:30,5,20.15,20.2,20.1,20.15,557
20160901|2016-09-05 03:00,5,20.1,20.15,20.05,20.15,105
20160901|2016-09-05 03:30,5,20.1,20.1,19.95,20,199
20160901|2016-09-05 04:00,5,20.1,20.1,20,20,42
20160901|2016-09-05 04:30,5,20.05,20.1,20.05,20.05,149
20160901|2016-09-05 05:00,5,20.1,20.1,20.05,20.05,3
20160901|2016-09-05 05:30,5,20.1,20.1,20.1,20.1,196
20160901|2016-09-05 06:00,5,20.05,20.1,20.05,20.1,99
20160901|2016-09-05 06:30,5,20.1,20.15,20.1,20.15,116
20160901|2016-09-05 07:00,5,20.15,20.15,20.1,20.1,140
20160901|2016-09-05 07:30,5,20.15,20.15,20.1,20.1,129
20160901|2016-09-05 08:00,5,20.05,20.05,20,20.05,448
20160901|2016-09-05 08:30,5,20.05,20.2,20.05,20.2,540
20160901|2016-09-05 09:00,5,20.2,20.25,20.15,20.25,121
20160901|2016-09-05 09:30,5,20.25,20.25,20.1,20.1,393
20160901|2016-09-05 10:00,5,20.1,20.1,19.9,19.95,948
20160901|2016-09-05 10:30,5,19.95,20,19.9,19.95,176
20160901|2016-09-05 11:00,5,20,20.05,19.9,19.9,39
20160901|2016-09-05 12:00,5,19.95,19.95,19.95,19.95,2
20160901|2016-09-06 02:00,6,20.05,20.05,19.9,19.95,299
20160901|2016-09-06 02:30,6,19.9,20,19.9,20,522
20160901|2016-09-06 03:00,6,20,20,19.9,19.9,176
20160901|2016-09-06 03:30,6,19.9,19.9,19.85,19.9,154
20160901|2016-09-06 04:00,6,19.9,19.9,19.75,19.75,479
20160901|2016-09-06 04:30,6,19.75,19.75,19.75,19.75,428
20160901|2016-09-06 05:00,6,19.75,19.8,19.75,19.8,78
20160901|2016-09-06 05:30,6,19.75,19.75,19.7,19.7,42
20160901|2016-09-06 06:00,6,19.7,19.75,19.7,19.75,41
20160901|2016-09-06 06:30,6,19.7,19.7,19.65,19.7,28
20160901|2016-09-06 07:00,6,19.7,19.7,19.6,19.65,248
20160901|2016-09-06 07:30,6,19.65,19.75,19.65,19.7,183
20160901|2016-09-06 08:00,6,19.7,19.8,19.6,19.6,430
20160901|2016-09-06 08:30,6,19.65,19.8,19.65,19.8,1429
20160901|2016-09-06 09:00,6,19.8,20.15,19.8,20.1,587
20160901|2016-09-06 09:30,6,20.05,20.2,20,20.15,1043
20160901|2016-09-06 10:00,6,20.15,20.3,20.15,20.2,2052
20160901|2016-09-06 10:30,6,20.15,20.2,20.1,20.1,243
20160901|2016-09-06 11:00,6,20.1,20.1,20.1,20.1,56
20160901|2016-09-06 11:30,6,20.1,20.1,20,20,123
20160901|2016-09-06 12:00,6,20.05,20.1,20.05,20.1,312
20160901|2016-09-06 13:00,6,20.05,20.05,20.05,20.05,33
20160901|2016-09-06 13:30,6,20,20,20,20,1
20160901|2016-09-06 14:30,6,19.95,19.95,19.9,19.9,8
20160901|2016-09-07 02:00,7,20,20.35,19.9,20.25,512
20160901|2016-09-07 02:30,7,20.3,20.3,19.95,20.05,532
20160901|2016-09-07 03:00,7,20.1,20.2,20.05,20.1,467
20160901|2016-09-07 03:30,7,20.1,20.1,19.9,19.95,346
20160901|2016-09-07 04:00,7,20,20.05,19.9,19.95,224
20160901|2016-09-07 04:30,7,19.95,20,19.9,20,130
20160901|2016-09-07 05:00,7,19.95,20,19.8,19.8,430
20160901|2016-09-07 05:30,7,19.8,19.8,19.7,19.75,57
20160901|2016-09-07 06:00,7,19.75,19.8,19.75,19.75,44
20160901|2016-09-07 06:30,7,19.8,19.8,19.75,19.8,74
20160901|2016-09-07 07:00,7,19.8,19.8,19.7,19.75,565
20160901|2016-09-07 07:30,7,19.75,19.75,19.65,19.65,433
20160901|2016-09-07 08:00,7,19.7,19.7,19.65,19.65,839
20160901|2016-09-07 08:30,7,19.7,19.7,19.5,19.65,1717
20160901|2016-09-07 09:00,7,19.6,19.7,19.55,19.6,930
20160901|2016-09-07 09:30,7,19.6,19.75,19.55,19.6,948
20160901|2016-09-07 10:00,7,19.6,19.65,19.5,19.55,849
20160901|2016-09-07 10:30,7,19.6,19.6,19.45,19.45,1523
20160901|2016-09-07 11:00,7,19.45,19.65,19.4,19.65,79
20160901|2016-09-07 12:00,7,19.55,19.55,19.55,19.55,4
20160901|2016-09-07 12:30,7,19.5,19.5,19.5,19.5,1
20160901|2016-09-07 13:00,7,19.5,19.5,19.5,19.5,6
20160901|2016-09-07 14:30,7,19.45,19.55,19.45,19.55,7
20160901|2016-09-08 02:00,8,19.5,19.6,19.45,19.5,273
20160901|2016-09-08 02:30,8,19.5,19.6,19.35,19.5,74
20160901|2016-09-08 03:00,8,19.5,19.55,19.5,19.5,801
20160901|2016-09-08 03:30,8,19.5,19.6,19.5,19.6,517
20160901|2016-09-08 04:00,8,19.6,19.65,19.6,19.6,65
20160901|2016-09-08 04:30,8,19.65,19.7,19.6,19.6,197
20160901|2016-09-08 05:00,8,19.6,19.6,19.55,19.55,312
20160901|2016-09-08 05:30,8,19.5,19.6,19.5,19.6,84
20160901|2016-09-08 06:00,8,19.55,19.6,19.45,19.45,175
20160901|2016-09-08 06:30,8,19.5,19.75,19.45,19.6,615
20160901|2016-09-08 07:00,8,19.65,19.65,19.4,19.4,366
20160901|2016-09-08 07:30,8,19.4,19.85,19.2,19.55,1544
20160901|2016-09-08 08:00,8,19.6,19.85,19.55,19.55,1358
20160901|2016-09-08 08:30,8,19.5,19.55,19.4,19.55,1659
20160901|2016-09-08 09:00,8,19.5,19.65,19.45,19.6,1456
20160901|2016-09-08 09:30,8,19.55,19.55,19.4,19.4,598
20160901|2016-09-08 10:00,8,19.4,19.4,19.15,19.25,2378
20160901|2016-09-08 10:30,8,19.25,19.25,19.15,19.15,300
20160901|2016-09-08 11:00,8,19.15,19.4,19.1,19.35,110
20160901|2016-09-08 11:30,8,19.35,19.4,19.35,19.35,80
20160901|2016-09-08 12:00,8,19.35,19.4,19.35,19.35,7
20160901|2016-09-08 12:30,8,19.45,19.45,19.35,19.35,25
20160901|2016-09-08 13:00,8,19.4,19.4,19.4,19.4,27
20160901|2016-09-08 13:30,8,19.4,19.4,19.2,19.2,11
20160901|2016-09-08 14:00,8,19.35,19.35,19.35,19.35,5
20160901|2016-09-08 14:30,8,19.2,19.4,19.2,19.4,13
20160901|2016-09-09 02:00,9,19.55,19.55,19.2,19.2,202
20160901|2016-09-09 02:30,9,19.25,19.25,19.05,19.15,726
20160901|2016-09-09 03:00,9,19.1,19.1,19.05,19.05,433
20160901|2016-09-09 03:30,9,19.05,19.05,19,19,377
20160901|2016-09-09 04:00,9,19,19,18.95,19,394
20160901|2016-09-09 04:30,9,19,19.15,19,19.15,216
20160901|2016-09-09 05:00,9,19.15,19.25,19.15,19.2,220
20160901|2016-09-09 05:30,9,19.2,19.3,19.2,19.3,196
20160901|2016-09-09 06:00,9,19.35,19.35,19.3,19.35,261
20160901|2016-09-09 06:30,9,19.35,19.45,19.35,19.45,1155
20160901|2016-09-09 07:00,9,19.4,19.85,19.4,19.8,1805
20160901|2016-09-09 07:30,9,19.8,19.85,19.7,19.7,443
20160901|2016-09-09 08:00,9,19.65,19.7,19.6,19.65,411
20160901|2016-09-09 08:30,9,19.7,19.9,19.65,19.9,862
20160901|2016-09-09 09:00,9,19.9,20.1,19.9,20,1480
20160901|2016-09-09 09:30,9,20,20.25,19.95,20.1,1790
20160901|2016-09-09 10:00,9,20.1,20.25,20.05,20.2,2233
20160901|2016-09-09 10:30,9,20.2,20.3,20.1,20.3,1027
20160901|2016-09-09 11:00,9,20.35,20.35,20.35,20.35,9
20160901|2016-09-09 11:30,9,20.4,20.4,20.3,20.3,35
20160901|2016-09-09 12:00,9,20.45,20.85,20.45,20.75,29
20160901|2016-09-09 12:30,9,20.6,20.9,20.6,20.9,33
20160901|2016-09-09 13:00,9,20.8,20.95,20.75,20.75,38
20160901|2016-09-09 13:30,9,20.75,20.75,20.75,20.75,1
20160901|2016-09-09 14:00,9,20.9,21.15,20.9,21,19
20160901|2016-09-09 14:30,9,21.15,21.4,21.1,21.4,70
20160901|2016-09-12 02:00,12,21.6,22.2,21.3,21.65,2611
20160901|2016-09-12 02:30,12,21.65,22.2,21.65,22.15,3655
20160901|2016-09-12 03:00,12,22.2,22.25,21.95,22.05,1799
20160901|2016-09-12 03:30,12,22,22.35,22,22.25,1003
20160901|2016-09-12 04:00,12,22.25,22.25,22,22,350
20160901|2016-09-12 04:30,12,22.05,22.1,22,22.1,1853
20160901|2016-09-12 05:00,12,22.15,22.25,22.1,22.2,1708
20160901|2016-09-12 05:30,12,22.25,22.25,22,22.05,1665
20160901|2016-09-12 06:00,12,22.1,22.3,22.1,22.3,236
20160901|2016-09-12 06:30,12,22.3,22.35,22.15,22.15,1189
20160901|2016-09-12 07:00,12,22.15,22.2,22.1,22.1,430
20160901|2016-09-12 07:30,12,22.15,22.2,22.1,22.15,605
20160901|2016-09-12 08:00,12,22.2,22.25,22.15,22.25,791
20160901|2016-09-12 08:30,12,22.25,22.35,21.85,21.85,2751
20160901|2016-09-12 09:00,12,21.85,22,21.8,21.8,2248
20160901|2016-09-12 09:30,12,21.8,22.2,21.75,22,1451
20160901|2016-09-12 10:00,12,22.05,22.1,21.7,21.9,3126
20160901|2016-09-12 10:30,12,21.85,21.9,21.65,21.65,972
20160901|2016-09-12 11:00,12,21.7,21.7,21.7,21.7,15
20160901|2016-09-12 11:30,12,21.9,21.9,21.8,21.8,18
20160901|2016-09-12 12:00,12,21.85,21.85,21.65,21.65,201
20160901|2016-09-12 12:30,12,21.8,21.8,21.3,21.45,301
20160901|2016-09-12 13:00,12,21.35,21.35,21.1,21.1,49
20160901|2016-09-12 13:30,12,21.05,21.05,20.95,20.95,5
20160901|2016-09-12 14:00,12,21,21,20.9,21,74
20160901|2016-09-12 14:30,12,20.9,21.25,20.8,21.05,87
20160901|2016-09-13 02:00,13,21.4,21.5,21.2,21.5,1366
20160901|2016-09-13 02:30,13,21.5,21.7,21.45,21.55,393
20160901|2016-09-13 03:00,13,21.6,21.8,21.55,21.6,230
20160901|2016-09-13 03:30,13,21.7,21.8,21.7,21.7,225
20160901|2016-09-13 04:00,13,21.7,21.7,21.55,21.65,196
20160901|2016-09-13 04:30,13,21.65,21.7,21.6,21.6,76
20160901|2016-09-13 05:00,13,21.6,21.6,21.5,21.5,224
20160901|2016-09-13 05:30,13,21.45,21.45,21.35,21.35,730
20160901|2016-09-13 06:00,13,21.3,21.3,21.25,21.3,195
20160901|2016-09-13 06:30,13,21.3,21.3,21.2,21.2,145
20160901|2016-09-13 07:00,13,21.2,21.25,21.15,21.25,67
20160901|2016-09-13 07:30,13,21.2,21.45,21.2,21.45,469
20160901|2016-09-13 08:00,13,21.45,21.5,21.35,21.45,553
20160901|2016-09-13 08:30,13,21.45,21.8,21.4,21.8,1766
20160901|2016-09-13 09:00,13,21.75,22.05,21.75,22.05,1971
20160901|2016-09-13 09:30,13,22.05,22.15,21.95,22.15,1231
20160901|2016-09-13 10:00,13,22.15,22.55,22.05,22.5,4098
20160901|2016-09-13 10:30,13,22.5,22.55,22.35,22.45,1323
20160901|2016-09-13 11:00,13,22.4,22.45,22.15,22.3,121
20160901|2016-09-13 11:30,13,22.3,22.4,22.3,22.4,25
20160901|2016-09-13 12:00,13,22.65,22.75,22.5,22.5,35
20160901|2016-09-13 12:30,13,22.3,22.7,22.25,22.65,212
20160901|2016-09-13 13:00,13,22.7,23,22.7,23,25
20160901|2016-09-13 13:30,13,23,23.2,22.75,22.75,155
20160901|2016-09-13 14:00,13,23,23,22.8,22.8,21
20160901|2016-09-13 14:30,13,22.6,22.6,22.3,22.3,112
20160901|2016-09-14 02:00,14,22,22.35,22,22.2,1500
20160901|2016-09-14 02:30,14,22.2,22.6,22.2,22.45,510
20160901|2016-09-14 03:00,14,22.45,22.5,22.2,22.25,748
20160901|2016-09-14 03:30,14,22.2,22.2,21.95,22,2126
20160901|2016-09-14 04:00,14,22.05,22.3,22.05,22.1,343
20160901|2016-09-14 04:30,14,22.15,22.2,22.05,22.05,485
20160901|2016-09-14 05:00,14,22.1,22.15,22.1,22.1,45
20160901|2016-09-14 05:30,14,22.1,22.1,22,22,157
20160901|2016-09-14 06:00,14,22.05,22.05,21.85,21.9,69
20160901|2016-09-14 06:30,14,21.9,22.1,21.9,22,456
20160901|2016-09-14 07:00,14,22.05,22.2,22.05,22.2,320
20160901|2016-09-14 07:30,14,22.25,22.3,22.25,22.25,250
20160901|2016-09-14 08:00,14,22.35,22.5,22.3,22.4,709
20160901|2016-09-14 08:30,14,22.45,22.5,22.3,22.35,358
20160901|2016-09-14 09:00,14,22.35,22.35,22.1,22.1,1085
20160901|2016-09-14 09:30,14,22.05,22.4,21.9,22.3,1075
20160901|2016-09-14 10:00,14,22.25,22.3,22.15,22.2,390
20160901|2016-09-14 10:30,14,22.2,22.3,22.1,22.1,261
20160901|2016-09-14 11:00,14,22.2,22.2,22.15,22.2,13
20160901|2016-09-14 11:30,14,22.25,22.25,22.15,22.15,16
20160901|2016-09-14 12:00,14,22.25,22.25,22.2,22.2,8
20160901|2016-09-14 12:30,14,22.35,22.45,22.35,22.45,19
20160901|2016-09-14 13:00,14,22.5,22.65,22.5,22.65,56
20160901|2016-09-14 13:30,14,22.65,22.65,22.65,22.65,10
20160901|2016-09-14 14:00,14,22.8,22.8,22.8,22.8,39
20160901|2016-09-14 14:30,14,22.6,22.65,22.6,22.65,12
20160901|2016-09-14 15:00,14,22.65,22.65,22.65,22.65,9
20160901|2016-09-15 02:00,15,22.9,22.9,22.1,22.25,1158
20160901|2016-09-15 02:30,15,22.25,22.5,22.2,22.4,723
20160901|2016-09-15 03:00,15,22.45,22.45,22.1,22.25,556
20160901|2016-09-15 03:30,15,22.3,22.35,22.15,22.15,861
20160901|2016-09-15 04:00,15,22.15,22.25,22.1,22.2,333
20160901|2016-09-15 04:30,15,22.15,22.2,22,22.05,96
20160901|2016-09-15 05:00,15,22.1,22.15,22.1,22.15,144
20160901|2016-09-15 05:30,15,22.15,22.15,22.05,22.05,79
20160901|2016-09-15 06:00,15,22.05,22.3,22.05,22.25,74
20160901|2016-09-15 06:30,15,22.25,22.25,22.05,22.1,695
20160901|2016-09-15 07:00,15,22,22.05,21.85,21.85,245
20160901|2016-09-15 07:30,15,21.9,22.2,21.9,22.1,505
20160901|2016-09-15 08:00,15,22.1,22.3,22.05,22.15,281
20160901|2016-09-15 08:30,15,22.15,22.3,22.05,22.2,1474
20160901|2016-09-15 09:00,15,22.25,22.25,21.95,22,414
20160901|2016-09-15 09:30,15,21.95,21.95,21.75,21.75,1200
20160901|2016-09-15 10:00,15,21.7,21.7,21.3,21.35,2423
20160901|2016-09-15 10:30,15,21.35,21.55,21.3,21.4,770
20160901|2016-09-15 11:00,15,21.45,21.45,21.45,21.45,10
20160901|2016-09-15 11:30,15,21.5,21.65,21.5,21.55,228
20160901|2016-09-15 12:30,15,21.3,21.3,21.3,21.3,2
20160901|2016-09-15 13:00,15,21.25,21.25,21.25,21.25,20
20160901|2016-09-15 14:00,15,21.2,21.2,21.2,21.2,125
20160901|2016-09-15 14:30,15,21.2,21.2,21.2,21.2,3
20160901|2016-09-16 02:00,16,21.55,21.6,21.3,21.35,795
20160901|2016-09-16 02:30,16,21.4,21.65,21.35,21.55,428
20160901|2016-09-16 03:00,16,21.5,21.65,21.45,21.65,782
20160901|2016-09-16 03:30,16,21.6,21.75,21.55,21.65,561
20160901|2016-09-16 04:00,16,21.65,21.65,21.35,21.45,330
20160901|2016-09-16 04:30,16,21.4,21.4,21.3,21.35,652
20160901|2016-09-16 05:00,16,21.45,21.75,21.45,21.75,376
20160901|2016-09-16 05:30,16,21.8,22.4,21.8,22.25,2036
20160901|2016-09-16 06:00,16,22.25,22.5,22.1,22.2,1764
20160901|2016-09-16 06:30,16,22.2,22.4,22.2,22.3,1414
20160901|2016-09-16 07:00,16,22.35,22.35,21.9,21.9,746
20160901|2016-09-16 07:30,16,22,22.1,21.95,21.95,760
20160901|2016-09-16 08:00,16,21.9,22.1,21.85,22.05,677
20160901|2016-09-16 08:30,16,22.05,22.15,22.05,22.05,504
20160901|2016-09-16 09:00,16,22.1,22.25,22.1,22.15,520
20160901|2016-09-16 09:30,16,22.1,22.2,21.9,21.95,2002
20160901|2016-09-16 10:00,16,21.95,22.2,21.9,22.2,1490
20160901|2016-09-16 10:30,16,22.15,22.15,21.9,21.95,782
20160901|2016-09-16 11:00,16,21.95,21.95,21.85,21.85,70
20160901|2016-09-16 11:30,16,21.8,21.85,21.8,21.85,116
20160901|2016-09-16 12:00,16,21.85,21.9,21.85,21.9,109
20160901|2016-09-16 13:00,16,22.15,22.15,21.95,21.95,58
20160901|2016-09-16 13:30,16,21.9,21.9,21.9,21.9,1
20160901|2016-09-16 14:00,16,21.75,21.75,21.75,21.75,2
20160901|2016-09-16 14:30,16,21.6,21.65,21.5,21.5,71
20160901|2016-09-19 02:00,19,21.2,21.25,20.95,21.15,2871
20160901|2016-09-19 02:30,19,21.15,21.15,20.95,21,1866
20160901|2016-09-19 03:00,19,21,21.15,21,21.15,588
20160901|2016-09-19 03:30,19,21.1,21.25,21.05,21.2,322
20160901|2016-09-19 04:00,19,21.2,21.2,20.9,20.95,338
20160901|2016-09-19 04:30,19,20.95,21,20.9,21,605
20160901|2016-09-19 05:00,19,21,21,20.9,20.9,301
20160901|2016-09-19 05:30,19,20.9,20.9,20.75,20.75,523
20160901|2016-09-19 06:00,19,20.8,20.8,20.7,20.8,498
20160901|2016-09-19 06:30,19,20.8,20.9,20.8,20.9,277
20160901|2016-09-19 07:00,19,20.9,20.95,20.9,20.9,186
20160901|2016-09-19 07:30,19,20.9,21.05,20.9,21.05,105
20160901|2016-09-19 08:00,19,21.05,21.2,21.05,21.1,290
20160901|2016-09-19 08:30,19,21.1,21.1,20.7,20.75,1568
20160901|2016-09-19 09:00,19,20.7,20.8,20.7,20.8,809
20160901|2016-09-19 09:30,19,20.8,20.9,20.75,20.8,406
20160901|2016-09-19 10:00,19,20.8,20.8,20.55,20.75,2355
20160901|2016-09-19 10:30,19,20.7,20.8,20.7,20.75,159
20160901|2016-09-19 11:00,19,20.65,20.65,20.65,20.65,34
20160901|2016-09-19 11:30,19,20.8,20.8,20.8,20.8,9
20160901|2016-09-19 12:30,19,21,21.1,21,21.1,15
20160901|2016-09-19 14:00,19,20.8,20.8,20.8,20.8,20
20160901|2016-09-19 14:30,19,21.05,21.2,21.05,21.2,15
20160901|2016-09-20 02:00,20,20.8,20.8,20.45,20.75,376
20160901|2016-09-20 02:30,20,20.75,20.75,20.3,20.3,1487
20160901|2016-09-20 03:00,20,20.35,20.65,20.35,20.65,1224
20160901|2016-09-20 03:30,20,20.7,20.7,20.45,20.45,529
20160901|2016-09-20 04:00,20,20.45,20.45,20.35,20.35,260
20160901|2016-09-20 04:30,20,20.4,20.4,20.35,20.35,275
20160901|2016-09-20 05:00,20,20.35,20.35,20.3,20.35,400
20160901|2016-09-20 05:30,20,20.3,20.45,20.3,20.35,525
20160901|2016-09-20 06:00,20,20.35,20.4,20.3,20.3,92
20160901|2016-09-20 06:30,20,20.35,20.35,20.3,20.35,29
20160901|2016-09-20 07:00,20,20.3,20.3,20.25,20.25,33
20160901|2016-09-20 07:30,20,20.2,20.35,20.15,20.25,906
20160901|2016-09-20 08:00,20,20.25,20.4,20.25,20.35,416
20160901|2016-09-20 08:30,20,20.35,20.6,20.35,20.4,1560
20160901|2016-09-20 09:00,20,20.4,20.45,20.3,20.4,860
20160901|2016-09-20 09:30,20,20.4,20.65,20.4,20.6,735
20160901|2016-09-20 10:00,20,20.6,20.7,20.45,20.55,1569
20160901|2016-09-20 10:30,20,20.6,20.7,20.6,20.65,281
20160901|2016-09-20 12:30,20,20.6,20.6,20.6,20.6,1
20160901|2016-09-20 13:00,20,20.6,20.6,20.6,20.6,9
20160901|2016-09-20 14:00,20,20.35,20.35,20.3,20.3,5
20160901|2016-09-20 14:30,20,20.35,20.35,20.25,20.25,4
20160901|2016-09-21 02:00,21,20,20,19.35,19.4,211
20160901|2016-09-21 02:30,21,19.4,19.6,19.4,19.6,678
20160901|2016-09-21 03:00,21,19.65,19.7,19.65,19.7,407
20160901|2016-09-21 03:30,21,19.7,19.8,19.65,19.8,363
20160901|2016-09-21 04:00,21,19.75,19.75,19.7,19.75,120
20160901|2016-09-21 04:30,21,19.7,19.7,19.2,19.2,548
20161001|2016-02-19 02:30,19,27.25,27.25,27.25,27.25,15
20161001|2016-02-19 03:00,19,27.2,27.2,27.2,27.2,2
20161001|2016-02-19 04:00,19,27.25,27.25,27.25,27.25,3
20161001|2016-02-19 04:30,19,27.25,27.25,27.25,27.25,5
20161001|2016-02-19 05:00,19,27.35,27.35,27.35,27.35,5
20161001|2016-02-19 05:30,19,27.4,27.4,27.4,27.4,5
20161001|2016-02-19 08:30,19,27.4,27.55,27.4,27.55,19
20161001|2016-02-19 09:00,19,27.55,27.55,27.45,27.45,16
20161001|2016-02-22 09:00,22,27.15,27.15,27.15,27.15,4
20161001|2016-02-22 10:00,22,27.2,27.2,27.2,27.2,16
20161001|2016-02-23 05:00,23,27.3,27.4,27.25,27.3,58
20161001|2016-02-23 05:30,23,27.25,27.35,27.15,27.3,44
20161001|2016-02-23 07:00,23,27.25,27.75,27.15,27.7,414
20161001|2016-02-23 08:00,23,27.4,27.4,27.4,27.4,69
20161001|2016-02-23 08:30,23,27.4,27.4,27.4,27.4,2
20161001|2016-02-23 09:30,23,27.45,27.45,27.45,27.45,13
20161001|2016-02-23 10:30,23,27.55,27.55,27.55,27.55,1
20161001|2016-02-24 03:00,24,27.9,27.95,27.9,27.95,2
20161001|2016-02-24 03:30,24,27.95,28.05,27.95,28.05,3
20161001|2016-02-24 04:00,24,27.95,28.05,27.95,28.05,13
20161001|2016-02-24 04:30,24,28,28,28,28,3
20161001|2016-02-24 05:30,24,28.05,28.15,28.05,28.15,22
20161001|2016-02-24 07:30,24,28.2,28.2,28.15,28.2,6
20161001|2016-02-24 08:30,24,28.25,28.25,28.25,28.25,1
20161001|2016-02-24 10:00,24,28.2,28.3,28.2,28.3,11
20161001|2016-02-25 06:30,25,27.85,27.85,27.85,27.85,4
20161001|2016-02-25 08:00,25,27.8,27.85,27.75,27.75,7
20161001|2016-02-25 09:00,25,27.95,28.05,27.95,28.05,10
20161001|2016-02-25 10:00,25,28.05,28.05,27.9,27.9,31
20161001|2016-02-26 02:30,26,27.55,27.55,27.55,27.55,3
20161001|2016-02-26 03:30,26,27.65,27.65,27.65,27.65,5
20161001|2016-02-26 04:00,26,27.65,27.65,27.6,27.6,10
20161001|2016-02-26 05:30,26,27.6,27.6,27.6,27.6,1
20161001|2016-02-26 06:00,26,27.8,27.8,27.8,27.8,2
20161001|2016-02-26 06:30,26,27.65,27.7,27.6,27.6,3
20161001|2016-02-26 07:00,26,27.7,27.7,27.7,27.7,2
20161001|2016-02-26 07:30,26,27.55,27.55,27.4,27.4,14
20161001|2016-02-26 08:30,26,27.45,27.5,27.45,27.5,2
20161001|2016-02-26 09:00,26,27.55,27.65,27.55,27.65,3
20161001|2016-02-29 03:00,29,27.9,27.9,27.9,27.9,1
20161001|2016-02-29 03:30,29,28,28,28,28,2
20161001|2016-02-29 04:30,29,27.8,27.85,27.8,27.85,3
20161001|2016-02-29 06:30,29,27.7,27.7,27.7,27.7,1
20161001|2016-02-29 07:00,29,27.7,27.7,27.7,27.7,1
20161001|2016-02-29 08:30,29,27.75,27.75,27.75,27.75,1
20161001|2016-02-29 11:30,29,27.6,27.6,27.6,27.6,1
20161001|2016-02-29 14:00,29,27.7,27.75,27.7,27.75,5
20161001|2016-02-29 14:30,29,27.75,27.75,27.75,27.75,1
20161001|2016-03-01 08:00,1,27.35,27.35,27.35,27.35,2
20161001|2016-03-01 09:00,1,27.3,27.35,27.3,27.35,4
20161001|2016-03-01 09:30,1,27.3,27.3,27.3,27.3,1
20161001|2016-03-01 10:00,1,27.3,27.3,27.3,27.3,2
20161001|2016-03-02 04:30,2,26.65,26.7,26.65,26.7,3
20161001|2016-03-02 05:00,2,26.65,26.7,26.65,26.7,5
20161001|2016-03-02 06:00,2,26.65,26.7,26.65,26.7,12
20161001|2016-03-02 06:30,2,26.65,26.65,26.65,26.65,5
20161001|2016-03-02 07:00,2,26.65,26.65,26.6,26.65,26
20161001|2016-03-02 07:30,2,26.7,26.7,26.65,26.65,8
20161001|2016-03-02 08:00,2,26.65,26.65,26.65,26.65,4
20161001|2016-03-02 08:30,2,26.65,26.65,26.6,26.65,14
20161001|2016-03-02 09:00,2,26.7,26.7,26.65,26.65,3
20161001|2016-03-02 09:30,2,26.65,26.65,26.65,26.65,1
20161001|2016-03-02 10:00,2,26.6,26.6,26.6,26.6,1
20161001|2016-03-02 10:30,2,26.55,26.55,26.55,26.55,182
20161001|2016-03-03 02:00,3,27.4,27.95,27.4,27.95,30
20161001|2016-03-03 03:30,3,26.55,26.55,26.55,26.55,1
20161001|2016-03-03 06:00,3,26.25,26.3,26.25,26.3,8
20161001|2016-03-03 09:00,3,26.4,26.5,26.4,26.45,9
20161001|2016-03-04 02:00,4,26.45,26.6,26.45,26.6,30
20161001|2016-03-04 08:00,4,26.1,26.1,26.1,26.1,2
20161001|2016-03-04 10:00,4,26,26.05,26,26.05,6
20161001|2016-03-04 10:30,4,26.05,26.05,26.05,26.05,6
20161001|2016-03-07 02:30,7,26.15,26.15,26.15,26.15,152
20161001|2016-03-07 04:00,7,26.4,26.4,26.4,26.4,3
20161001|2016-03-07 05:30,7,26.45,26.45,26.45,26.45,3
20161001|2016-03-07 06:00,7,26.45,26.45,26.45,26.45,2
20161001|2016-03-07 08:00,7,26.65,26.65,26.65,26.65,2
20161001|2016-03-07 09:00,7,26.4,26.4,26.4,26.4,4
20161001|2016-03-07 10:00,7,26.4,26.4,26.25,26.25,214
20161001|2016-03-07 14:00,7,26.35,26.35,26.3,26.3,6
20161001|2016-03-08 02:00,8,26.5,26.5,26.5,26.5,130
20161001|2016-03-08 03:00,8,26.55,26.55,26.55,26.55,6
20161001|2016-03-08 05:30,8,26.7,26.7,26.55,26.6,19
20161001|2016-03-08 07:30,8,26.5,26.5,26.5,26.5,2
20161001|2016-03-08 08:30,8,26.5,26.55,26.5,26.55,2
20161001|2016-03-08 09:00,8,26.6,26.6,26.6,26.6,4
20161001|2016-03-08 09:30,8,26.55,26.55,26.45,26.5,37
20161001|2016-03-08 10:00,8,26.5,26.5,26.45,26.5,11
20161001|2016-03-08 10:30,8,26.5,26.5,26.5,26.5,2
20161001|2016-03-09 02:00,9,26.65,26.65,26.65,26.65,2
20161001|2016-03-09 03:30,9,26.4,26.4,26.4,26.4,2
20161001|2016-03-09 06:30,9,26.5,26.5,26.5,26.5,2
20161001|2016-03-09 09:30,9,26.5,26.5,26.45,26.45,6
20161001|2016-03-09 10:00,9,26.5,26.5,26.5,26.5,3
20161001|2016-03-09 10:30,9,26.65,26.65,26.55,26.55,5
20161001|2016-03-10 04:30,10,26.6,26.6,26.5,26.5,12
20161001|2016-03-10 05:30,10,26.45,26.45,26.45,26.45,21
20161001|2016-03-10 06:00,10,26.4,26.4,26.25,26.25,6
20161001|2016-03-10 06:30,10,26.2,26.2,26.2,26.2,2
20161001|2016-03-10 07:00,10,26,26,26,26,7
20161001|2016-03-10 07:30,10,26.05,26.35,26,26.35,37
20161001|2016-03-10 08:00,10,26.4,26.4,26.4,26.4,1
20161001|2016-03-10 09:00,10,26.35,26.35,26.35,26.35,2
20161001|2016-03-10 09:30,10,26.5,26.55,26.5,26.55,7
20161001|2016-03-10 10:00,10,26.65,26.7,26.65,26.7,39
20161001|2016-03-11 03:00,11,26.45,26.45,26.45,26.45,200
20161001|2016-03-11 05:30,11,26.4,26.4,26.4,26.4,2
20161001|2016-03-11 08:30,11,26.2,26.2,26.2,26.2,2
20161001|2016-03-11 09:00,11,26.2,26.55,26.2,26.55,29
20161001|2016-03-11 09:30,11,26.45,26.55,26.45,26.5,14
20161001|2016-03-11 10:00,11,26.2,26.2,26.2,26.2,2
20161001|2016-03-14 04:30,14,26,26,25.95,26,14
20161001|2016-03-14 05:00,14,26.1,26.1,26.1,26.1,3
20161001|2016-03-14 07:00,14,26.05,26.05,26.05,26.05,3
20161001|2016-03-14 08:00,14,26.05,26.1,26.05,26.1,10
20161001|2016-03-14 09:00,14,25.95,26,25.85,26,31
20161001|2016-03-14 09:30,14,25.8,25.9,25.8,25.9,5
20161001|2016-03-14 10:00,14,25.9,26,25.8,25.8,22
20161001|2016-03-14 10:30,14,25.85,25.85,25.85,25.85,8
20161001|2016-03-14 11:00,14,25.85,25.85,25.8,25.85,39
20161001|2016-03-14 11:30,14,25.85,25.85,25.85,25.85,3
20161001|2016-03-15 05:00,15,25.8,25.8,25.8,25.8,2
20161001|2016-03-15 05:30,15,25.85,25.85,25.85,25.85,10
20161001|2016-03-15 09:00,15,25.9,25.95,25.9,25.9,6
20161001|2016-03-15 10:00,15,25.9,25.9,25.85,25.85,15
20161001|2016-03-16 07:30,16,25.95,25.95,25.95,25.95,180
20161001|2016-03-16 08:00,16,26.05,26.05,26.05,26.05,35
20161001|2016-03-16 08:30,16,26.05,26.05,26.05,26.05,65
20161001|2016-03-16 13:30,16,25.85,25.85,25.85,25.85,1
20161001|2016-03-16 14:00,16,25.9,25.9,25.9,25.9,1
20161001|2016-03-17 03:30,17,25.75,25.8,25.75,25.8,7
20161001|2016-03-17 05:00,17,26,26,25.95,25.95,3
20161001|2016-03-17 05:30,17,26,26.05,26,26,122
20161001|2016-03-17 06:00,17,26,26,26,26,2
20161001|2016-03-17 06:30,17,26,26,26,26,1
20161001|2016-03-17 08:00,17,26,26,26,26,36
20161001|2016-03-17 08:30,17,26,26,25.95,25.95,47
20161001|2016-03-17 09:30,17,25.85,25.85,25.8,25.8,26
20161001|2016-03-17 11:00,17,25.8,25.8,25.8,25.8,2
20161001|2016-03-18 07:30,18,25.45,25.45,25.45,25.45,3
20161001|2016-03-18 13:00,18,25.45,25.45,25.45,25.45,21
20161001|2016-03-18 14:00,18,25.45,25.45,25.45,25.45,3
20161001|2016-03-18 14:30,18,25.45,25.45,25.45,25.45,1
20161001|2016-03-21 03:30,21,25.35,25.35,25.35,25.35,3
20161001|2016-03-21 04:00,21,25.3,25.3,25.2,25.3,55
20161001|2016-03-21 04:30,21,25.3,25.3,25.25,25.25,32
20161001|2016-03-21 05:30,21,25.3,25.3,25.3,25.3,23
20161001|2016-03-21 07:30,21,25.35,25.4,25.35,25.4,33
20161001|2016-03-21 08:30,21,25.35,25.35,25.35,25.35,1
20161001|2016-03-21 09:00,21,25.45,25.45,25.45,25.45,1
20161001|2016-03-21 09:30,21,25.45,25.45,25.45,25.45,1
20161001|2016-03-21 10:00,21,25.45,25.45,25.45,25.45,1
20161001|2016-03-21 10:30,21,25.35,25.35,25.35,25.35,3
20161001|2016-03-21 11:30,21,25.4,25.4,25.4,25.4,12
20161001|2016-03-21 14:30,21,25.25,25.25,25.25,25.25,1
20161001|2016-03-22 03:00,22,25.4,25.55,25.35,25.45,216
20161001|2016-03-22 03:30,22,25.5,25.5,25.45,25.5,4
20161001|2016-03-22 04:30,22,25.45,25.45,25.45,25.45,4
20161001|2016-03-22 06:00,22,25.5,25.5,25.5,25.5,6
20161001|2016-03-22 07:00,22,25.45,25.45,25.45,25.45,2
20161001|2016-03-22 09:30,22,25.5,25.5,25.5,25.5,2
20161001|2016-03-22 10:00,22,25.55,25.55,25.55,25.55,1
20161001|2016-03-22 11:30,22,25.5,25.5,25.5,25.5,2
20161001|2016-03-23 03:30,23,25.3,25.3,25.2,25.2,109
20161001|2016-03-23 04:30,23,25.2,25.2,25.2,25.2,105
20161001|2016-03-23 08:00,23,25.45,25.45,25.45,25.45,2
20161001|2016-03-23 09:00,23,25.5,25.5,25.4,25.4,69
20161001|2016-03-23 10:00,23,25.45,25.45,25.45,25.45,3
20161001|2016-03-23 10:30,23,25.45,25.45,25.4,25.4,5
20161001|2016-03-23 12:00,23,25.5,25.55,25.5,25.55,3
20161001|2016-03-23 12:30,23,25.6,25.6,25.6,25.6,229
20161001|2016-03-24 03:00,24,25.6,25.6,25.6,25.6,18
20161001|2016-03-24 04:00,24,25.55,25.6,25.55,25.6,11
20161001|2016-03-24 04:30,24,25.7,25.75,25.7,25.75,750
20161001|2016-03-24 05:00,24,25.75,25.8,25.75,25.8,61
20161001|2016-03-24 05:30,24,25.7,25.75,25.7,25.75,157
20161001|2016-03-24 07:30,24,25.75,25.85,25.75,25.85,516
20161001|2016-03-24 08:00,24,25.85,25.9,25.85,25.9,286
20161001|2016-03-24 08:30,24,25.9,25.95,25.85,25.9,351
20161001|2016-03-24 09:00,24,25.9,25.9,25.9,25.9,50
20161001|2016-03-24 09:30,24,25.85,25.85,25.8,25.8,100
20161001|2016-03-24 10:30,24,25.8,25.8,25.8,25.8,32
20161001|2016-03-24 11:00,24,25.8,25.8,25.8,25.8,7
20161001|2016-03-24 12:00,24,25.8,25.8,25.8,25.8,1
20161001|2016-03-24 13:30,24,25.8,25.8,25.8,25.8,1
20161001|2016-03-24 15:00,24,25.7,25.7,25.7,25.7,9
20161001|2016-03-29 04:30,29,25.6,25.6,25.6,25.6,25
20161001|2016-03-29 07:30,29,25.65,25.7,25.65,25.7,104
20161001|2016-03-29 08:30,29,25.75,25.75,25.75,25.75,50
20161001|2016-03-29 09:30,29,25.6,25.6,25.55,25.6,530
20161001|2016-03-29 10:30,29,25.55,25.55,25.5,25.5,6
20161001|2016-03-29 11:30,29,25.4,25.4,25.4,25.4,1
20161001|2016-03-29 12:00,29,25.45,25.45,25.45,25.45,6
20161001|2016-03-30 02:00,30,25.2,25.2,25.2,25.2,70
20161001|2016-03-30 02:30,30,25.15,25.15,25.15,25.15,1
20161001|2016-03-30 04:30,30,25.25,25.25,25.25,25.25,2
20161001|2016-03-30 05:00,30,25.2,25.2,25.2,25.2,17
20161001|2016-03-30 07:30,30,25.15,25.15,25.15,25.15,2
20161001|2016-03-30 08:30,30,25.15,25.15,25.15,25.15,4
20161001|2016-03-30 11:30,30,25.05,25.05,25.05,25.05,5
20161001|2016-03-31 02:30,31,25.25,25.3,25.25,25.3,45
20161001|2016-03-31 09:30,31,25.3,25.35,25.2,25.2,85
20161001|2016-03-31 13:30,31,25.35,25.35,25.35,25.35,18
20161001|2016-04-01 03:00,1,25.65,25.65,25.65,25.65,5
20161001|2016-04-01 03:30,1,25.7,25.7,25.7,25.7,2
20161001|2016-04-01 04:00,1,25.6,25.6,25.6,25.6,6
20161001|2016-04-01 06:30,1,25.7,25.7,25.7,25.7,10
20161001|2016-04-01 08:00,1,25.7,25.7,25.7,25.7,3
20161001|2016-04-01 09:00,1,25.5,25.6,25.5,25.6,52
20161001|2016-04-01 09:30,1,25.6,25.6,25.55,25.55,4
20161001|2016-04-01 10:00,1,25.55,25.55,25.55,25.55,50
20161001|2016-04-04 02:00,4,25.35,25.35,25.35,25.35,5
20161001|2016-04-04 03:00,4,25.3,25.3,25.3,25.3,15
20161001|2016-04-04 06:30,4,25.1,25.1,25.1,25.1,4
20161001|2016-04-04 07:00,4,25.15,25.15,25.15,25.15,1
20161001|2016-04-04 07:30,4,25.2,25.2,25.2,25.2,2
20161001|2016-04-04 08:30,4,25.2,25.2,25.2,25.2,1
20161001|2016-04-04 09:00,4,25.2,25.25,25.2,25.25,27
20161001|2016-04-04 10:00,4,25.15,25.15,25.15,25.15,70
20161001|2016-04-04 10:30,4,25.1,25.25,25.1,25.25,22
20161001|2016-04-04 14:00,4,25.25,25.25,25.25,25.25,40
20161001|2016-04-04 14:30,4,25.3,25.3,25.3,25.3,31
20161001|2016-04-05 02:00,5,25.5,25.5,25.5,25.5,2
20161001|2016-04-05 03:30,5,25.65,25.65,25.65,25.65,30
20161001|2016-04-05 05:30,5,25.8,25.8,25.8,25.8,2
20161001|2016-04-05 08:30,5,25.75,25.75,25.75,25.75,1
20161001|2016-04-05 10:00,5,25.7,25.75,25.6,25.7,264
20161001|2016-04-05 10:30,5,25.7,25.7,25.7,25.7,1
20161001|2016-04-05 11:30,5,25.75,25.75,25.75,25.75,1
20161001|2016-04-05 12:00,5,25.75,25.8,25.75,25.8,13
20161001|2016-04-06 08:00,6,25.7,25.7,25.7,25.7,22
20161001|2016-04-06 08:30,6,25.7,25.7,25.65,25.7,7
20161001|2016-04-06 09:00,6,25.7,25.8,25.7,25.75,134
20161001|2016-04-06 10:00,6,25.6,25.6,25.5,25.55,300
20161001|2016-04-06 10:30,6,25.55,25.55,25.55,25.55,100
20161001|2016-04-07 08:00,7,25.6,25.65,25.6,25.65,14
20161001|2016-04-07 09:30,7,25.7,25.7,25.7,25.7,2
20161001|2016-04-07 10:00,7,25.7,25.85,25.7,25.85,59
20161001|2016-04-07 12:00,7,25.7,25.7,25.7,25.7,1
20161001|2016-04-07 13:30,7,26.15,26.15,26.15,26.15,1
20161001|2016-04-07 14:00,7,26.15,26.15,26.15,26.15,1
20161001|2016-04-08 07:30,8,25.65,25.65,25.65,25.65,50
20161001|2016-04-08 08:00,8,25.7,25.7,25.65,25.65,110
20161001|2016-04-08 10:30,8,25.75,25.8,25.75,25.8,50
20161001|2016-04-08 12:30,8,25.75,25.75,25.75,25.75,39
20161001|2016-04-08 14:00,8,25.85,25.85,25.85,25.85,84
20161001|2016-04-08 14:30,8,25.9,25.9,25.9,25.9,7
20161001|2016-04-11 07:00,11,25.5,25.5,25.5,25.5,1
20161001|2016-04-11 07:30,11,25.45,25.45,25.45,25.45,102
20161001|2016-04-11 08:30,11,25.55,25.55,25.55,25.55,8
20161001|2016-04-11 10:00,11,25.7,25.7,25.65,25.65,98
20161001|2016-04-11 10:30,11,25.7,25.7,25.7,25.7,65
20161001|2016-04-11 11:00,11,25.7,25.7,25.7,25.7,3
20161001|2016-04-11 11:30,11,25.7,25.7,25.7,25.7,6
20161001|2016-04-11 12:00,11,25.7,25.7,25.7,25.7,9
20161001|2016-04-12 02:00,12,25.75,25.75,25.75,25.75,3
20161001|2016-04-12 06:00,12,25.6,25.7,25.6,25.7,55
20161001|2016-04-12 07:00,12,25.7,25.75,25.7,25.75,15
20161001|2016-04-12 08:00,12,25.7,25.7,25.7,25.7,68
20161001|2016-04-12 08:30,12,25.75,25.8,25.75,25.8,32
20161001|2016-04-12 09:00,12,25.85,25.95,25.85,25.95,110
20161001|2016-04-12 09:30,12,25.9,25.9,25.9,25.9,13
20161001|2016-04-13 02:00,13,25.3,25.55,25.3,25.35,5
20161001|2016-04-13 03:00,13,25.35,25.4,25.35,25.4,6
20161001|2016-04-13 03:30,13,25.35,25.35,25.35,25.35,140
20161001|2016-04-13 04:00,13,25.35,25.35,25.35,25.35,150
20161001|2016-04-13 04:30,13,25.4,25.4,25.4,25.4,105
20161001|2016-04-13 05:30,13,25.4,25.45,25.4,25.45,16
20161001|2016-04-13 07:30,13,25.45,25.45,25.45,25.45,255
20161001|2016-04-13 08:00,13,25.5,25.5,25.5,25.5,113
20161001|2016-04-13 08:30,13,25.4,25.45,25.4,25.45,277
20161001|2016-04-13 09:00,13,25.45,25.45,25.4,25.4,13
20161001|2016-04-13 10:00,13,25.45,25.45,25.45,25.45,60
20161001|2016-04-13 10:30,13,25.5,25.5,25.4,25.4,243
20161001|2016-04-14 04:30,14,25.35,25.35,25.35,25.35,128
20161001|2016-04-14 07:00,14,25.35,25.35,25.35,25.35,350
20161001|2016-04-14 07:30,14,25.35,25.35,25.35,25.35,25
20161001|2016-04-14 08:00,14,25.35,25.4,25.35,25.4,205
20161001|2016-04-14 09:30,14,25.4,25.4,25.4,25.4,5
20161001|2016-04-15 04:30,15,25.45,25.45,25.45,25.45,250
20161001|2016-04-15 09:30,15,25.45,25.45,25.45,25.45,20
20161001|2016-04-15 10:00,15,25.5,25.5,25.45,25.45,240
20161001|2016-04-15 10:30,15,25.5,25.5,25.4,25.4,99
20161001|2016-04-15 12:30,15,25.45,25.45,25.45,25.45,9
20161001|2016-04-18 07:30,18,25.5,25.5,25.45,25.45,15
20161001|2016-04-18 08:30,18,25.45,25.45,25.45,25.45,20
20161001|2016-04-18 09:30,18,25.15,25.15,25.15,25.15,2
20161001|2016-04-18 10:00,18,25.2,25.2,24.95,25,200
20161001|2016-04-18 10:30,18,25.05,25.1,25.05,25.1,13
20161001|2016-04-18 11:30,18,25.1,25.1,25.1,25.1,9
20161001|2016-04-18 13:00,18,25.05,25.05,25.05,25.05,12
20161001|2016-04-18 13:30,18,25,25,25,25,5
20161001|2016-04-19 02:00,19,24.7,24.7,24.7,24.7,204
20161001|2016-04-19 03:00,19,24.75,24.8,24.75,24.8,44
20161001|2016-04-19 06:30,19,24.7,24.7,24.7,24.7,34
20161001|2016-04-19 10:00,19,24.65,24.65,24.6,24.6,243
20161001|2016-04-19 10:30,19,24.7,24.75,24.7,24.75,35
20161001|2016-04-20 02:30,20,24.8,24.8,24.8,24.8,39
20161001|2016-04-20 09:30,20,24.7,24.75,24.7,24.75,104
20161001|2016-04-20 10:00,20,24.6,24.6,24.5,24.5,103
20161001|2016-04-21 07:30,21,24.7,24.7,24.7,24.7,2
20161001|2016-04-21 09:00,21,24.95,24.95,24.85,24.85,4
20161001|2016-04-21 09:30,21,24.8,24.8,24.75,24.75,10
20161001|2016-04-21 10:00,21,24.75,24.8,24.55,24.55,390
20161001|2016-04-21 11:00,21,24.8,24.8,24.8,24.8,3
20161001|2016-04-21 12:00,21,24.8,24.85,24.8,24.85,32
20161001|2016-04-22 07:30,22,24.85,24.85,24.85,24.85,48
20161001|2016-04-22 08:30,22,24.85,24.85,24.85,24.85,8
20161001|2016-04-22 09:00,22,24.85,24.85,24.85,24.85,3
20161001|2016-04-22 09:30,22,24.9,24.95,24.9,24.9,11
20161001|2016-04-22 10:00,22,24.9,24.95,24.9,24.95,18
20161001|2016-04-22 10:30,22,24.95,24.95,24.9,24.95,88
20161001|2016-04-22 11:30,22,25.1,25.1,25.1,25.1,26
20161001|2016-04-22 12:00,22,25.05,25.05,25.05,25.05,1
20161001|2016-04-22 13:00,22,24.9,24.9,24.8,24.8,32
20161001|2016-04-22 13:30,22,24.9,24.9,24.9,24.9,1
20161001|2016-04-22 14:30,22,24.8,24.8,24.8,24.8,2
20161001|2016-04-25 03:30,25,25.05,25.05,25.05,25.05,37
20161001|2016-04-25 04:00,25,25.05,25.05,25.05,25.05,75
20161001|2016-04-25 04:30,25,25,25,25,25,9
20161001|2016-04-25 05:00,25,25,25,25,25,9
20161001|2016-04-25 05:30,25,25,25,25,25,7
20161001|2016-04-25 07:30,25,25.05,25.05,25.05,25.05,3
20161001|2016-04-25 09:00,25,25.05,25.05,25.05,25.05,50
20161001|2016-04-25 09:30,25,25.1,25.1,25.1,25.1,25
20161001|2016-04-25 10:00,25,25.05,25.1,25.05,25.1,62
20161001|2016-04-25 11:30,25,25.1,25.1,25.1,25.1,49
20161001|2016-04-25 13:00,25,25.05,25.1,25.05,25.05,22
20161001|2016-04-25 14:30,25,25.05,25.05,25.05,25.05,3
20161001|2016-04-26 03:00,26,24.85,24.85,24.85,24.85,4
20161001|2016-04-26 06:00,26,24.9,24.9,24.9,24.9,1
20161001|2016-04-26 07:30,26,24.95,24.95,24.95,24.95,8
20161001|2016-04-26 08:30,26,25,25,24.95,24.95,6
20161001|2016-04-26 09:00,26,24.9,24.95,24.9,24.95,2
20161001|2016-04-26 09:30,26,24.95,24.95,24.95,24.95,3
20161001|2016-04-26 10:00,26,25.05,25.05,24.95,24.95,6
20161001|2016-04-26 11:30,26,24.95,24.95,24.95,24.95,3
20161001|2016-04-26 14:00,26,25,25,25,25,6
20161001|2016-04-27 03:00,27,24.95,25.05,24.95,25.05,220
20161001|2016-04-27 03:30,27,25.1,25.1,25.1,25.1,1
20161001|2016-04-27 05:30,27,24.95,24.95,24.95,24.95,1
20161001|2016-04-27 09:00,27,24.8,24.8,24.8,24.8,5
20161001|2016-04-27 10:00,27,24.85,24.85,24.85,24.85,67
20161001|2016-04-28 03:30,28,25.1,25.1,25.1,25.1,5
20161001|2016-04-28 04:00,28,25.05,25.05,25.05,25.05,6
20161001|2016-04-28 08:00,28,24.95,24.95,24.95,24.95,3
20161001|2016-04-28 09:00,28,24.75,24.75,24.75,24.75,9
20161001|2016-04-28 10:00,28,24.65,24.65,24.65,24.65,3
20161001|2016-04-28 14:00,28,25,25.1,25,25.1,23
20161001|2016-04-28 14:30,28,25.1,25.25,25.1,25.2,42
20161001|2016-04-29 05:30,29,25.15,25.15,25.15,25.15,1
20161001|2016-04-29 07:30,29,25.2,25.25,25.15,25.25,44
20161001|2016-04-29 08:30,29,25.3,25.4,25.3,25.4,36
20161001|2016-04-29 09:00,29,25.4,25.45,25.4,25.45,43
20161001|2016-04-29 09:30,29,25.45,25.5,25.4,25.5,66
20161001|2016-04-29 10:00,29,25.5,25.5,25.4,25.45,62
20161001|2016-04-29 10:30,29,25.45,25.5,25.45,25.45,24
20161001|2016-04-29 11:30,29,25.45,25.45,25.4,25.4,9
20161001|2016-04-29 12:00,29,25.5,25.5,25.5,25.5,3
20161001|2016-04-29 12:30,29,25.5,25.5,25.5,25.5,39
20161001|2016-04-29 13:00,29,25.65,25.65,25.65,25.65,1
20161001|2016-04-29 13:30,29,25.7,25.75,25.7,25.75,9
20161001|2016-04-29 14:00,29,25.75,25.75,25.75,25.75,2
20161001|2016-05-02 07:00,2,25.4,25.4,25.4,25.4,2
20161001|2016-05-02 09:00,2,25.5,25.5,25.5,25.5,1
20161001|2016-05-02 09:30,2,25.55,25.55,25.55,25.55,24
20161001|2016-05-02 10:00,2,25.55,25.55,25.55,25.55,35
20161001|2016-05-02 11:30,2,25.55,25.55,25.55,25.55,3
20161001|2016-05-03 03:30,3,25.9,25.9,25.9,25.9,30
20161001|2016-05-03 04:00,3,25.85,25.85,25.85,25.85,9
20161001|2016-05-03 04:30,3,25.85,25.85,25.85,25.85,18
20161001|2016-05-03 06:00,3,25.8,25.8,25.8,25.8,50
20161001|2016-05-03 07:30,3,25.8,25.8,25.8,25.8,18
20161001|2016-05-03 09:00,3,25.85,25.85,25.85,25.85,28
20161001|2016-05-03 13:00,3,25.85,25.85,25.85,25.85,1
20161001|2016-05-03 14:30,3,25.8,25.8,25.8,25.8,9
20161001|2016-05-04 04:30,4,26.05,26.05,26,26,50
20161001|2016-05-04 05:00,4,26,26,26,26,20
20161001|2016-05-04 06:00,4,26.05,26.05,26.05,26.05,2
20161001|2016-05-04 06:30,4,26.05,26.05,26.05,26.05,2
20161001|2016-05-04 07:00,4,26.1,26.2,26.1,26.2,82
20161001|2016-05-04 07:30,4,26.2,26.2,26.1,26.1,30
20161001|2016-05-04 08:00,4,26.15,26.15,26.15,26.15,3
20161001|2016-05-04 08:30,4,26.15,26.15,26.1,26.15,59
20161001|2016-05-04 09:30,4,26.15,26.2,26.15,26.2,172
20161001|2016-05-04 10:00,4,26.2,26.3,26.2,26.25,104
20161001|2016-05-05 02:30,5,26.3,26.35,26.3,26.3,328
20161001|2016-05-05 03:00,5,26.2,26.2,26.05,26.05,388
20161001|2016-05-05 03:30,5,26,26,26,26,50
20161001|2016-05-05 05:00,5,26.05,26.05,26.05,26.05,3
20161001|2016-05-05 09:30,5,26.1,26.15,26.1,26.15,374
20161001|2016-05-05 10:00,5,26.1,26.1,26.1,26.1,143
20161001|2016-05-06 06:30,6,26.25,26.25,26.25,26.25,40
20161001|2016-05-06 07:30,6,26.3,26.35,26.3,26.35,11
20161001|2016-05-06 09:30,6,26.05,26.05,26.05,26.05,1
20161001|2016-05-06 10:00,6,26.1,26.1,26.1,26.1,12
20161001|2016-05-06 12:30,6,26,26,25.95,25.95,10
20161001|2016-05-06 13:00,6,25.95,25.95,25.95,25.95,23
20161001|2016-05-06 13:30,6,25.95,25.95,25.95,25.95,3
20161001|2016-05-09 03:00,9,25.9,25.9,25.85,25.85,250
20161001|2016-05-09 04:00,9,25.65,25.7,25.65,25.7,39
20161001|2016-05-09 05:00,9,25.65,25.65,25.6,25.6,109
20161001|2016-05-09 10:00,9,25.85,25.85,25.85,25.85,9
20161001|2016-05-10 02:00,10,25.35,25.35,25.3,25.3,10
20161001|2016-05-10 08:00,10,25.4,25.4,25.4,25.4,20
20161001|2016-05-10 09:30,10,25.35,25.35,25.35,25.35,8
20161001|2016-05-10 10:00,10,25.4,25.4,25.35,25.35,7
20161001|2016-05-11 03:00,11,25.6,25.6,25.6,25.6,1
20161001|2016-05-11 03:30,11,25.4,25.4,25.4,25.4,459
20161001|2016-05-11 04:00,11,25.4,25.4,25.4,25.4,41
20161001|2016-05-11 09:00,11,25.3,25.3,25.3,25.3,10
20161001|2016-05-11 09:30,11,25.25,25.25,25.25,25.25,10
20161001|2016-05-11 13:00,11,25.4,25.4,25.4,25.4,35
20161001|2016-05-12 02:00,12,25.5,25.5,25.45,25.45,68
20161001|2016-05-12 02:30,12,25.55,25.55,25.55,25.55,8
20161001|2016-05-12 03:00,12,25.35,25.35,25.35,25.35,62
20161001|2016-05-12 03:30,12,25.3,25.3,25.3,25.3,15
20161001|2016-05-12 04:00,12,25.2,25.25,25.2,25.25,63
20161001|2016-05-12 05:00,12,25.15,25.15,25.15,25.15,1
20161001|2016-05-12 05:30,12,25.15,25.15,25.05,25.05,117
20161001|2016-05-12 06:00,12,25.05,25.05,25.05,25.05,5
20161001|2016-05-12 08:00,12,25.15,25.15,25.15,25.15,30
20161001|2016-05-12 09:30,12,25.2,25.2,25.2,25.2,206
20161001|2016-05-12 10:00,12,25.2,25.5,25.2,25.5,105
20161001|2016-05-12 10:30,12,25.4,25.4,25.4,25.4,3
20161001|2016-05-12 11:00,12,25.45,25.45,25.4,25.4,24
20161001|2016-05-12 13:00,12,25.25,25.25,25.25,25.25,2
20161001|2016-05-12 14:00,12,25.3,25.3,25.3,25.3,3
20161001|2016-05-13 02:30,13,25.65,25.65,25.65,25.65,1
20161001|2016-05-13 03:00,13,25.6,25.65,25.55,25.55,358
20161001|2016-05-13 05:00,13,25.55,25.55,25.55,25.55,1
20161001|2016-05-13 07:00,13,25.4,25.4,25.4,25.4,6
20161001|2016-05-13 14:30,13,25.65,25.65,25.6,25.6,13
20161001|2016-05-16 02:00,16,25.6,25.6,25.6,25.6,2
20161001|2016-05-16 07:00,16,25.45,25.45,25.45,25.45,4
20161001|2016-05-16 07:30,16,25.45,25.45,25.45,25.45,16
20161001|2016-05-16 12:30,16,25.15,25.15,25.15,25.15,2
20161001|2016-05-17 02:00,17,24.85,24.95,24.8,24.8,25
20161001|2016-05-17 03:00,17,24.9,24.95,24.9,24.95,13
20161001|2016-05-17 06:00,17,25.1,25.1,25.1,25.1,10
20161001|2016-05-17 07:30,17,25.2,25.2,25.2,25.2,5
20161001|2016-05-17 08:30,17,25.25,25.25,25.25,25.25,48
20161001|2016-05-17 09:00,17,25.3,25.3,25.3,25.3,5
20161001|2016-05-17 09:30,17,25.25,25.25,25.25,25.25,17
20161001|2016-05-17 13:00,17,25.4,25.4,25.4,25.4,9
20161001|2016-05-17 13:30,17,25.5,25.5,25.5,25.5,8
20161001|2016-05-18 05:00,18,25.3,25.3,25.3,25.3,49
20161001|2016-05-18 05:30,18,25.35,25.35,25.35,25.35,1
20161001|2016-05-18 08:00,18,25.35,25.35,25.35,25.35,9
20161001|2016-05-18 09:00,18,25.4,25.4,25.3,25.3,11
20161001|2016-05-18 10:30,18,25.35,25.35,25.35,25.35,84
20161001|2016-05-18 11:30,18,25.4,25.4,25.4,25.4,5
20161001|2016-05-18 13:00,18,25.4,25.6,25.4,25.6,9
20161001|2016-05-19 03:00,19,25.5,25.5,25.5,25.5,22
20161001|2016-05-19 03:30,19,25.55,25.55,25.55,25.55,24
20161001|2016-05-19 04:30,19,25.55,25.55,25.55,25.55,103
20161001|2016-05-19 05:30,19,25.55,25.55,25.55,25.55,9
20161001|2016-05-19 07:00,19,25.5,25.5,25.5,25.5,52
20161001|2016-05-19 07:30,19,25.5,25.5,25.5,25.5,11
20161001|2016-05-19 08:30,19,25.6,25.6,25.6,25.6,8
20161001|2016-05-19 09:00,19,25.6,25.65,25.6,25.65,139
20161001|2016-05-19 09:30,19,25.65,25.65,25.65,25.65,7
20161001|2016-05-19 10:30,19,25.75,25.75,25.75,25.75,5
20161001|2016-05-19 13:00,19,25.5,25.5,25.5,25.5,9
20161001|2016-05-19 14:00,19,25.55,25.55,25.5,25.5,9
20161001|2016-05-19 14:30,19,25.5,25.5,25.5,25.5,7
20161001|2016-05-20 02:30,20,25.25,25.25,25.25,25.25,5
20161001|2016-05-20 05:30,20,25.35,25.35,25.35,25.35,50
20161001|2016-05-20 07:00,20,25.35,25.35,25.35,25.35,4
20161001|2016-05-20 08:30,20,25.35,25.35,25.35,25.35,25
20161001|2016-05-20 09:30,20,25.45,25.45,25.45,25.45,11
20161001|2016-05-20 10:00,20,25.5,25.55,25.5,25.55,99
20161001|2016-05-23 03:00,23,25.5,25.5,25.35,25.35,20
20161001|2016-05-23 08:30,23,25.5,25.5,25.5,25.5,5
20161001|2016-05-23 10:00,23,25.35,25.35,25.35,25.35,84
20161001|2016-05-23 14:00,23,25.35,25.35,25.35,25.35,9
20161001|2016-05-24 03:00,24,25.25,25.25,25.25,25.25,10
20161001|2016-05-24 06:00,24,25.1,25.1,25.1,25.1,10
20161001|2016-05-24 07:00,24,25,25,25,25,1
20161001|2016-05-24 07:30,24,25,25,25,25,5
20161001|2016-05-24 08:00,24,25,25,25,25,4
20161001|2016-05-24 08:30,24,24.9,24.95,24.9,24.9,61
20161001|2016-05-24 09:00,24,24.9,24.9,24.9,24.9,51
20161001|2016-05-24 09:30,24,24.85,24.85,24.85,24.85,12
20161001|2016-05-24 10:00,24,24.85,24.85,24.8,24.8,43
20161001|2016-05-24 10:30,24,24.85,24.85,24.85,24.85,1
20161001|2016-05-24 11:30,24,24.75,24.75,24.75,24.75,10
20161001|2016-05-24 12:00,24,24.75,24.75,24.75,24.75,7
20161001|2016-05-24 13:00,24,24.7,24.7,24.7,24.7,3
20161001|2016-05-24 13:30,24,24.65,24.65,24.65,24.65,85
20161001|2016-05-24 14:30,24,24.6,24.6,24.6,24.6,12
20161001|2016-05-25 02:00,25,24.5,24.55,24.5,24.55,47
20161001|2016-05-25 02:30,25,24.55,24.55,24.55,24.55,32
20161001|2016-05-25 03:00,25,24.5,24.5,24.5,24.5,42
20161001|2016-05-25 03:30,25,24.5,24.5,24.5,24.5,12
20161001|2016-05-25 04:00,25,24.45,24.45,24.45,24.45,12
20161001|2016-05-25 04:30,25,24.45,24.45,24.45,24.45,12
20161001|2016-05-25 06:30,25,24.45,24.45,24.45,24.45,39
20161001|2016-05-25 07:30,25,24.4,24.4,24.4,24.4,46
20161001|2016-05-25 08:30,25,24.45,24.45,24.45,24.45,17
20161001|2016-05-25 09:00,25,24.35,24.35,24.35,24.35,5
20161001|2016-05-25 10:30,25,24.35,24.35,24.35,24.35,5
20161001|2016-05-25 11:00,25,24.35,24.45,24.35,24.45,12
20161001|2016-05-25 12:00,25,24.35,24.35,24.35,24.35,4
20161001|2016-05-25 14:00,25,24.45,24.45,24.45,24.45,12
20161001|2016-05-25 14:30,25,24.4,24.4,24.4,24.4,6
20161001|2016-05-26 09:00,26,24.45,24.45,24.4,24.4,21
20161001|2016-05-26 09:30,26,24.45,24.45,24.45,24.45,25
20161001|2016-05-26 10:00,26,24.5,24.5,24.5,24.5,23
20161001|2016-05-26 10:30,26,24.5,24.5,24.5,24.5,7
20161001|2016-05-26 13:00,26,24.55,24.55,24.55,24.55,20
20161001|2016-05-27 05:00,27,24.5,24.5,24.5,24.5,29
20161001|2016-05-27 06:30,27,24.5,24.5,24.45,24.45,6
20161001|2016-05-27 07:30,27,24.5,24.5,24.5,24.5,9
20161001|2016-05-27 08:00,27,24.6,24.6,24.6,24.6,30
20161001|2016-05-27 09:00,27,24.6,24.6,24.6,24.6,12
20161001|2016-05-27 10:00,27,24.65,24.65,24.65,24.65,19
20161001|2016-05-31 02:30,31,24.45,24.45,24.45,24.45,19
20161001|2016-05-31 05:00,31,24.5,24.5,24.5,24.5,4
20161001|2016-05-31 05:30,31,24.55,24.55,24.55,24.55,9
20161001|2016-05-31 06:00,31,24.55,24.55,24.55,24.55,5
20161001|2016-05-31 06:30,31,24.55,24.55,24.55,24.55,10
20161001|2016-05-31 07:30,31,24.55,24.55,24.55,24.55,10
20161001|2016-05-31 08:30,31,24.55,24.55,24.55,24.55,1
20161001|2016-05-31 09:30,31,24.7,24.7,24.7,24.7,46
20161001|2016-05-31 10:00,31,24.7,24.7,24.7,24.7,5
20161001|2016-05-31 10:30,31,24.75,24.75,24.75,24.75,20
20161001|2016-05-31 12:00,31,24.85,24.85,24.85,24.85,5
20161001|2016-05-31 13:00,31,24.9,24.95,24.9,24.9,54
20161001|2016-05-31 14:30,31,24.7,24.7,24.7,24.7,9
20161001|2016-06-01 02:00,1,24.8,24.9,24.8,24.9,79
20161001|2016-06-01 02:30,1,24.9,24.9,24.75,24.75,52
20161001|2016-06-01 03:00,1,24.75,24.75,24.75,24.75,1
20161001|2016-06-01 03:30,1,24.9,24.95,24.9,24.95,51
20161001|2016-06-01 04:00,1,25,25,25,25,20
20161001|2016-06-01 04:30,1,25.05,25.1,25.05,25.1,47
20161001|2016-06-01 06:30,1,25.05,25.05,25.05,25.05,9
20161001|2016-06-01 08:00,1,25.1,25.1,25.1,25.1,30
20161001|2016-06-01 08:30,1,25.1,25.1,25.05,25.1,59
20161001|2016-06-01 09:00,1,25.1,25.1,25,25,33
20161001|2016-06-01 09:30,1,24.95,24.95,24.95,24.95,1
20161001|2016-06-01 10:00,1,24.95,24.95,24.9,24.95,23
20161001|2016-06-01 11:00,1,24.9,24.9,24.9,24.9,12
20161001|2016-06-02 03:00,2,24.9,24.9,24.9,24.9,1
20161001|2016-06-02 08:00,2,25,25,24.95,24.95,39
20161001|2016-06-02 08:30,2,25,25.05,25,25,39
20161001|2016-06-02 09:00,2,25,25,24.95,25,29
20161001|2016-06-02 09:30,2,25,25,25,25,22
20161001|2016-06-02 10:00,2,25,25,24.9,24.9,17
20161001|2016-06-02 11:30,2,24.9,24.9,24.9,24.9,27
20161001|2016-06-02 12:30,2,24.8,24.8,24.8,24.8,9
20161001|2016-06-02 13:00,2,24.8,24.8,24.8,24.8,10
20161001|2016-06-03 02:30,3,24.75,24.75,24.75,24.75,10
20161001|2016-06-03 03:00,3,24.8,24.8,24.8,24.8,9
20161001|2016-06-03 03:30,3,24.75,24.75,24.75,24.75,9
20161001|2016-06-03 07:00,3,24.8,24.8,24.8,24.8,42
20161001|2016-06-03 07:30,3,24.9,25.05,24.85,25.05,212
20161001|2016-06-03 08:00,3,25.1,25.1,25,25,76
20161001|2016-06-03 08:30,3,24.95,25.15,24.95,25.15,59
20161001|2016-06-03 09:00,3,25.15,25.15,25.15,25.15,18
20161001|2016-06-03 09:30,3,25.1,25.1,25.05,25.05,120
20161001|2016-06-03 10:30,3,25.1,25.1,25.1,25.1,12
20161001|2016-06-03 12:00,3,24.85,24.85,24.85,24.85,40
20161001|2016-06-03 12:30,3,24.85,24.85,24.85,24.85,3
20161001|2016-06-03 13:00,3,24.8,24.8,24.8,24.8,1
20161001|2016-06-03 13:30,3,24.8,24.8,24.8,24.8,29
20161001|2016-06-06 02:00,6,25,25,25,25,3
20161001|2016-06-06 08:00,6,25,25,25,25,3
20161001|2016-06-06 09:00,6,24.95,24.95,24.95,24.95,52
20161001|2016-06-06 09:30,6,24.95,24.95,24.95,24.95,14
20161001|2016-06-06 10:00,6,24.95,24.95,24.95,24.95,12
20161001|2016-06-06 10:30,6,25,25.05,25,25.05,48
20161001|2016-06-06 11:30,6,25.05,25.05,25.05,25.05,10
20161001|2016-06-07 02:30,7,24.7,24.7,24.65,24.65,5
20161001|2016-06-07 03:00,7,24.75,24.75,24.75,24.75,3
20161001|2016-06-07 03:30,7,24.6,24.6,24.6,24.6,1
20161001|2016-06-07 06:00,7,24.65,24.65,24.65,24.65,39
20161001|2016-06-07 06:30,7,24.65,24.65,24.65,24.65,1
20161001|2016-06-07 08:00,7,24.75,24.8,24.75,24.75,40
20161001|2016-06-07 08:30,7,24.75,24.75,24.75,24.75,18
20161001|2016-06-07 09:30,7,24.75,24.75,24.75,24.75,5
20161001|2016-06-07 10:00,7,24.7,24.7,24.7,24.7,20
20161001|2016-06-07 14:30,7,24.8,24.8,24.8,24.8,4
20161001|2016-06-08 02:00,8,24.9,24.95,24.9,24.95,69
20161001|2016-06-08 03:30,8,24.8,24.8,24.8,24.8,1
20161001|2016-06-08 07:00,8,24.85,24.85,24.85,24.85,73
20161001|2016-06-08 08:30,8,24.9,24.9,24.85,24.85,90
20161001|2016-06-08 09:00,8,24.85,25,24.85,25,12
20161001|2016-06-08 10:00,8,25.05,25.15,25.05,25.1,180
20161001|2016-06-08 11:30,8,25.05,25.05,25.05,25.05,4
20161001|2016-06-08 12:00,8,25,25.05,25,25.05,21
20161001|2016-06-09 02:00,9,25.25,25.3,25.25,25.3,27
20161001|2016-06-09 02:30,9,25.3,25.35,25.3,25.3,15
20161001|2016-06-09 03:30,9,25.3,25.3,25.3,25.3,31
20161001|2016-06-09 04:30,9,25.35,25.4,25.35,25.35,60
20161001|2016-06-09 05:30,9,25.35,25.35,25.35,25.35,80
20161001|2016-06-09 06:00,9,25.3,25.3,25.3,25.3,2
20161001|2016-06-09 07:00,9,25.4,25.45,25.4,25.45,11
20161001|2016-06-09 08:00,9,25.45,25.45,25.45,25.45,12
20161001|2016-06-09 08:30,9,25.45,25.45,25.45,25.45,12
20161001|2016-06-09 09:00,9,25.4,25.45,25.4,25.45,44
20161001|2016-06-09 09:30,9,25.5,25.55,25.5,25.55,75
20161001|2016-06-09 10:00,9,25.5,25.5,25.5,25.5,51
20161001|2016-06-09 10:30,9,25.5,25.55,25.5,25.55,51
20161001|2016-06-09 11:00,9,25.55,25.55,25.55,25.55,1
20161001|2016-06-09 11:30,9,25.55,25.55,25.55,25.55,8
20161001|2016-06-09 13:00,9,25.5,25.5,25.5,25.5,15
20161001|2016-06-09 13:30,9,25.5,25.5,25.5,25.5,1
20161001|2016-06-10 02:00,10,26,26,25.75,25.75,30
20161001|2016-06-10 02:30,10,25.9,25.9,25.85,25.85,4
20161001|2016-06-10 03:00,10,25.9,25.9,25.9,25.9,24
20161001|2016-06-10 04:00,10,25.9,26,25.9,25.95,146
20161001|2016-06-10 04:30,10,25.85,25.85,25.85,25.85,6
20161001|2016-06-10 05:00,10,26,26,25.9,25.9,6
20161001|2016-06-10 05:30,10,25.95,26,25.95,25.95,10
20161001|2016-06-10 06:30,10,25.95,26.05,25.95,26.05,4
20161001|2016-06-10 07:00,10,26.05,26.15,25.95,26.1,68
20161001|2016-06-10 07:30,10,26,26.15,26,26.15,62
20161001|2016-06-10 08:00,10,25.95,26,25.95,26,8
20161001|2016-06-10 08:30,10,26,26,26,26,20
20161001|2016-06-10 09:00,10,25.9,25.9,25.85,25.85,7
20161001|2016-06-10 09:30,10,25.8,25.8,25.8,25.8,2
20161001|2016-06-10 10:00,10,25.9,26,25.9,25.95,324
20161001|2016-06-10 10:30,10,25.9,25.95,25.85,25.95,72
20161001|2016-06-10 11:00,10,26,26.15,26,26.15,52
20161001|2016-06-10 11:30,10,26.15,26.15,26.1,26.15,31
20161001|2016-06-10 12:00,10,26.2,26.2,26.2,26.2,9
20161001|2016-06-10 12:30,10,26.25,26.3,26.25,26.3,4
20161001|2016-06-10 13:00,10,26.3,26.5,26.3,26.45,521
20161001|2016-06-10 13:30,10,26.55,26.55,26.55,26.55,106
20161001|2016-06-10 14:00,10,26.5,26.55,26.5,26.55,36
20161001|2016-06-10 14:30,10,26.55,26.55,26.5,26.5,60
20161001|2016-06-13 02:30,13,26.65,26.65,26.6,26.6,7
20161001|2016-06-13 03:00,13,26.55,26.55,26.55,26.55,53
20161001|2016-06-13 03:30,13,26.55,26.65,26.45,26.5,88
20161001|2016-06-13 04:00,13,26.5,26.5,26.45,26.45,11
20161001|2016-06-13 05:30,13,26.5,26.5,26.5,26.5,250
20161001|2016-06-13 07:30,13,26.55,26.6,26.55,26.6,36
20161001|2016-06-13 08:00,13,26.55,26.6,26.55,26.55,80
20161001|2016-06-13 08:30,13,26.5,26.5,26.4,26.45,118
20161001|2016-06-13 09:00,13,26.45,26.5,26.4,26.4,77
20161001|2016-06-13 09:30,13,26.4,26.4,26.3,26.35,91
20161001|2016-06-13 10:00,13,26.45,26.6,26.35,26.6,188
20161001|2016-06-13 10:30,13,26.6,26.6,26.6,26.6,38
20161001|2016-06-13 11:00,13,26.8,26.8,26.8,26.8,12
20161001|2016-06-13 12:30,13,26.9,27.05,26.9,27.05,13
20161001|2016-06-13 13:00,13,27.05,27.05,27.05,27.05,9
20161001|2016-06-13 14:00,13,27.3,27.7,27.3,27.65,118
20161001|2016-06-13 14:30,13,27.65,27.7,27.6,27.7,11
20161001|2016-06-14 03:00,14,27.55,27.55,27.35,27.4,45
20161001|2016-06-14 03:30,14,27.4,27.4,27.35,27.4,23
20161001|2016-06-14 04:00,14,27.25,27.25,27.15,27.15,84
20161001|2016-06-14 04:30,14,27.1,27.1,27.05,27.05,31
20161001|2016-06-14 05:00,14,26.95,26.95,26.95,26.95,51
20161001|2016-06-14 05:30,14,27.15,27.15,27.15,27.15,1
20161001|2016-06-14 06:00,14,27.2,27.25,27.2,27.25,103
20161001|2016-06-14 06:30,14,27.15,27.15,27.15,27.15,5
20161001|2016-06-14 07:00,14,27.25,27.3,27.2,27.2,46
20161001|2016-06-14 08:30,14,27.15,27.15,27.15,27.15,5
20161001|2016-06-14 09:00,14,27.05,27.35,27.05,27.35,4
20161001|2016-06-14 09:30,14,27.25,27.25,27.2,27.2,52
20161001|2016-06-14 10:00,14,27.55,27.65,27.45,27.55,148
20161001|2016-06-14 10:30,14,27.5,27.5,27.45,27.5,20
20161001|2016-06-14 11:30,14,27.25,27.25,27.25,27.25,1
20161001|2016-06-14 12:00,14,27.3,27.3,27.3,27.3,5
20161001|2016-06-14 12:30,14,27.45,27.45,27.45,27.45,12
20161001|2016-06-14 13:30,14,27.55,27.55,27.55,27.55,6
20161001|2016-06-15 02:00,15,27.1,27.1,27.1,27.1,5
20161001|2016-06-15 02:30,15,27,27.15,27,27.15,353
20161001|2016-06-15 03:00,15,27.1,27.1,26.95,27.1,19
20161001|2016-06-15 03:30,15,26.95,27.05,26.85,26.95,10
20161001|2016-06-15 04:00,15,27,27,27,27,2
20161001|2016-06-15 05:00,15,26.95,26.95,26.95,26.95,2
20161001|2016-06-15 07:30,15,27.15,27.15,27.15,27.15,9
20161001|2016-06-15 08:00,15,27.15,27.15,27.15,27.15,12
20161001|2016-06-15 08:30,15,27.15,27.15,26.95,27.05,73
20161001|2016-06-15 09:00,15,27,27.1,26.95,27,43
20161001|2016-06-15 09:30,15,27,27,27,27,2
20161001|2016-06-15 10:00,15,27.2,27.2,27.1,27.2,184
20161001|2016-06-15 10:30,15,27.25,27.25,27.25,27.25,20
20161001|2016-06-15 11:30,15,27.3,27.35,27.3,27.35,91
20161001|2016-06-15 13:30,15,27.2,27.2,27.2,27.2,8
20161001|2016-06-15 14:30,15,27.15,27.3,27.15,27.3,16
20161001|2016-06-16 02:30,16,27.3,27.3,27.15,27.2,117
20161001|2016-06-16 03:00,16,27.3,27.3,27.2,27.25,13
20161001|2016-06-16 03:30,16,27.25,27.45,27.25,27.4,406
20161001|2016-06-16 04:00,16,27.4,27.5,27.4,27.5,128
20161001|2016-06-16 04:30,16,27.5,27.55,27.35,27.4,488
20161001|2016-06-16 05:00,16,27.5,27.55,27.2,27.25,366
20161001|2016-06-16 05:30,16,27.3,27.4,27.3,27.4,78
20161001|2016-06-16 06:00,16,27.4,27.4,27.3,27.3,57
20161001|2016-06-16 06:30,16,27.35,27.4,27.25,27.25,261
20161001|2016-06-16 07:30,16,27.3,27.3,27.3,27.3,8
20161001|2016-06-16 08:00,16,27.35,27.45,27.35,27.45,33
20161001|2016-06-16 08:30,16,27.35,27.7,27.35,27.55,429
20161001|2016-06-16 09:00,16,27.55,27.6,27.45,27.6,683
20161001|2016-06-16 09:30,16,27.6,27.65,27.55,27.6,65
20161001|2016-06-16 10:00,16,27.5,27.5,27.15,27.15,626
20161001|2016-06-16 10:30,16,27.2,27.4,27.2,27.4,126
20161001|2016-06-16 11:00,16,27.45,27.45,27.3,27.35,137
20161001|2016-06-16 11:30,16,27.35,27.35,27.3,27.3,12
20161001|2016-06-16 12:00,16,27.35,27.35,27.35,27.35,10
20161001|2016-06-16 12:30,16,27.4,27.4,27.4,27.4,10
20161001|2016-06-16 13:00,16,27.2,27.2,27.15,27.15,77
20161001|2016-06-16 13:30,16,27.1,27.1,27.1,27.1,5
20161001|2016-06-16 14:00,16,26.9,26.9,26.9,26.9,5
20161001|2016-06-16 14:30,16,26.75,26.75,26.6,26.6,21
20161001|2016-06-17 02:30,17,26.85,26.85,26.85,26.85,3
20161001|2016-06-17 03:00,17,26.9,26.95,26.9,26.95,204
20161001|2016-06-17 03:30,17,26.95,26.95,26.8,26.8,5
20161001|2016-06-17 04:00,17,26.7,26.7,26.7,26.7,20
20161001|2016-06-17 05:00,17,26.6,26.6,26.6,26.6,12
20161001|2016-06-17 06:00,17,26.7,26.7,26.7,26.7,1
20161001|2016-06-17 06:30,17,26.8,26.8,26.8,26.8,20
20161001|2016-06-17 07:30,17,26.8,26.8,26.65,26.7,72
20161001|2016-06-17 08:30,17,26.75,26.85,26.75,26.75,18
20161001|2016-06-17 09:00,17,26.75,26.75,26.6,26.7,50
20161001|2016-06-17 09:30,17,26.7,26.7,26.7,26.7,6
20161001|2016-06-17 10:00,17,26.7,26.75,26.4,26.45,397
20161001|2016-06-17 10:30,17,26.5,26.5,26.4,26.4,67
20161001|2016-06-17 11:00,17,26.35,26.35,26.3,26.3,43
20161001|2016-06-17 11:30,17,26.35,26.35,26.35,26.35,4
20161001|2016-06-20 02:00,20,25.55,25.65,25.15,25.2,64
20161001|2016-06-20 02:30,20,25.2,25.4,24.95,25.4,63
20161001|2016-06-20 03:00,20,25.45,25.45,25.4,25.4,27
20161001|2016-06-20 04:00,20,25.4,25.6,25.4,25.6,247
20161001|2016-06-20 04:30,20,25.6,25.6,25.6,25.6,6
20161001|2016-06-20 06:00,20,25.5,25.5,25.4,25.4,7
20161001|2016-06-20 06:30,20,25.4,25.4,25.4,25.4,6
20161001|2016-06-20 07:00,20,25.3,25.3,25.3,25.3,3
20161001|2016-06-20 07:30,20,25.3,25.35,25.3,25.35,74
20161001|2016-06-20 08:00,20,25.35,25.4,25.3,25.4,176
20161001|2016-06-20 08:30,20,25.4,25.5,25.35,25.5,145
20161001|2016-06-20 09:00,20,25.4,25.4,25.4,25.4,15
20161001|2016-06-20 09:30,20,25.45,25.45,25.45,25.45,1
20161001|2016-06-20 10:00,20,25.3,25.35,25.3,25.3,35
20161001|2016-06-20 10:30,20,25.4,25.4,25.4,25.4,12
20161001|2016-06-20 11:30,20,25.3,25.3,25.3,25.3,19
20161001|2016-06-21 02:30,21,25.3,25.3,25.3,25.3,12
20161001|2016-06-21 03:30,21,25.3,25.3,25.3,25.3,38
20161001|2016-06-21 04:00,21,25.25,25.25,25.25,25.25,36
20161001|2016-06-21 04:30,21,25.25,25.25,25.25,25.25,14
20161001|2016-06-21 05:00,21,25.2,25.2,25,25,295
20161001|2016-06-21 07:30,21,25.1,25.1,25.1,25.1,22
20161001|2016-06-21 08:00,21,25.05,25.05,25.05,25.05,76
20161001|2016-06-21 08:30,21,25.15,25.2,25.15,25.2,44
20161001|2016-06-21 09:00,21,25.25,25.25,25.1,25.15,367
20161001|2016-06-21 09:30,21,25.1,25.1,25.05,25.05,130
20161001|2016-06-21 10:00,21,25.05,25.1,25.05,25.1,51
20161001|2016-06-21 10:30,21,25.1,25.25,25.1,25.25,72
20161001|2016-06-21 11:00,21,25.25,25.25,25.25,25.25,12
20161001|2016-06-21 11:30,21,25.15,25.15,25.15,25.15,12
20161001|2016-06-21 14:30,21,25.1,25.1,25.1,25.1,1
20161001|2016-06-22 02:30,22,25.1,25.1,25,25,11
20161001|2016-06-22 03:00,22,25.1,25.1,25.1,25.1,13
20161001|2016-06-22 03:30,22,25.05,25.05,25.05,25.05,24
20161001|2016-06-22 04:00,22,25.1,25.1,25.1,25.1,14
20161001|2016-06-22 04:30,22,25.1,25.1,25.05,25.05,500
20161001|2016-06-22 05:30,22,25.05,25.05,24.9,24.9,572
20161001|2016-06-22 06:00,22,24.85,24.85,24.8,24.8,85
20161001|2016-06-22 06:30,22,24.75,24.75,24.75,24.75,10
20161001|2016-06-22 07:00,22,24.75,24.8,24.75,24.8,67
20161001|2016-06-22 07:30,22,24.75,24.75,24.75,24.75,17
20161001|2016-06-22 08:00,22,24.8,24.8,24.8,24.8,12
20161001|2016-06-22 08:30,22,24.75,24.8,24.75,24.8,51
20161001|2016-06-22 09:00,22,24.85,24.85,24.8,24.8,39
20161001|2016-06-22 09:30,22,24.7,24.7,24.65,24.65,75
20161001|2016-06-22 10:00,22,24.65,24.65,24.5,24.5,312
20161001|2016-06-22 10:30,22,24.5,24.8,24.5,24.65,267
20161001|2016-06-22 11:00,22,24.7,24.8,24.7,24.8,47
20161001|2016-06-22 11:30,22,24.75,24.8,24.75,24.8,28
20161001|2016-06-22 12:00,22,24.8,24.8,24.8,24.8,282
20161001|2016-06-22 14:00,22,24.8,24.95,24.8,24.95,141
20161001|2016-06-23 02:00,23,24.45,24.45,24.45,24.45,20
20161001|2016-06-23 02:30,23,24.55,24.6,24.55,24.6,42
20161001|2016-06-23 03:00,23,24.5,24.5,24.5,24.5,35
20161001|2016-06-23 03:30,23,24.55,24.6,24.5,24.5,54
20161001|2016-06-23 04:00,23,24.5,24.5,24.2,24.2,379
20161001|2016-06-23 04:30,23,24.25,24.25,24.15,24.15,123
20161001|2016-06-23 05:00,23,24.25,24.3,24.1,24.3,73
20161001|2016-06-23 05:30,23,24.3,24.3,23.95,23.95,169
20161001|2016-06-23 06:30,23,24.05,24.05,23.9,23.9,19
20161001|2016-06-23 07:30,23,23.95,24.2,23.95,24.15,30
20161001|2016-06-23 08:00,23,24.25,24.25,24.2,24.25,101
20161001|2016-06-23 08:30,23,24.2,24.25,24.2,24.25,89
20161001|2016-06-23 09:00,23,24.3,24.35,24.3,24.35,2
20161001|2016-06-23 09:30,23,24.4,24.5,24.4,24.4,278
20161001|2016-06-23 10:00,23,24.3,24.3,24.25,24.25,107
20161001|2016-06-23 13:00,23,24.2,24.2,24.2,24.2,2
20161001|2016-06-23 13:30,23,24.1,24.1,24.1,24.1,24
20161001|2016-06-23 14:30,23,24.05,24.05,23.9,23.9,49
20161001|2016-06-24 02:00,24,27.3,28.2,27.1,28.05,215
20161001|2016-06-24 02:30,24,27.95,27.95,26.1,26.1,343
20161001|2016-06-24 03:00,24,26.15,26.15,24.7,24.8,1064
20161001|2016-06-24 03:30,24,24.8,25.4,24.8,25.4,96
20161001|2016-06-24 04:00,24,25.4,25.55,25.35,25.5,136
20161001|2016-06-24 04:30,24,25.5,25.6,25.5,25.6,40
20161001|2016-06-24 05:00,24,25.6,26.1,25.6,25.75,272
20161001|2016-06-24 05:30,24,25.75,26.75,25.75,26.5,362
20161001|2016-06-24 06:00,24,26.3,26.35,26.25,26.25,63
20161001|2016-06-24 06:30,24,26.5,26.55,26.4,26.55,143
20161001|2016-06-24 07:00,24,26.35,26.5,26.3,26.45,263
20161001|2016-06-24 07:30,24,26.2,26.2,26,26.05,98
20161001|2016-06-24 08:00,24,26.05,26.05,25.9,26,16
20161001|2016-06-24 08:30,24,25.6,25.65,25.45,25.65,22
20161001|2016-06-24 09:00,24,25.3,25.5,25.1,25.5,44
20161001|2016-06-24 09:30,24,25.35,25.4,25.25,25.4,44
20161001|2016-06-24 10:00,24,25.5,25.85,25.45,25.7,126
20161001|2016-06-24 10:30,24,25.85,25.85,25.7,25.75,76
20161001|2016-06-24 11:00,24,25.75,25.85,25.65,25.85,114
20161001|2016-06-24 11:30,24,25.75,25.85,25.75,25.85,22
20161001|2016-06-24 12:00,24,25.7,25.7,25.7,25.7,9
20161001|2016-06-24 13:00,24,25.7,25.75,25.7,25.75,20
20161001|2016-06-24 13:30,24,25.75,26.15,25.75,26.15,77
20161001|2016-06-24 14:00,24,26.1,26.1,26.1,26.1,14
20161001|2016-06-24 14:30,24,26.15,26.25,25.8,26.25,19
20161001|2016-06-27 02:00,27,26.2,26.2,26.05,26.05,28
20161001|2016-06-27 02:30,27,25.9,26.1,25.9,26,20
20161001|2016-06-27 03:00,27,26.05,26.25,26,26.25,87
20161001|2016-06-27 03:30,27,26.25,26.25,26.05,26.05,63
20161001|2016-06-27 04:00,27,26,26,26,26,86
20161001|2016-06-27 04:30,27,26.15,26.3,26.15,26.3,370
20161001|2016-06-27 05:00,27,26.25,26.4,26.25,26.25,211
20161001|2016-06-27 05:30,27,26.35,26.6,26.35,26.55,395
20161001|2016-06-27 06:00,27,26.5,26.55,26.5,26.5,165
20161001|2016-06-27 06:30,27,26.5,26.75,26.5,26.65,88
20161001|2016-06-27 07:00,27,26.65,26.65,26.55,26.55,11
20161001|2016-06-27 07:30,27,26.55,26.55,26.55,26.55,3
20161001|2016-06-27 08:00,27,26.55,26.6,26.5,26.5,52
20161001|2016-06-27 08:30,27,26.5,26.7,26.5,26.7,241
20161001|2016-06-27 09:00,27,26.5,26.85,26.5,26.85,361
20161001|2016-06-27 09:30,27,26.85,27.05,26.85,27.05,126
20161001|2016-06-27 10:00,27,27,27,26.8,26.95,8
20161001|2016-06-27 11:30,27,26.75,26.75,26.75,26.75,9
20161001|2016-06-27 13:30,27,26.8,26.8,26.8,26.8,1
20161001|2016-06-27 14:00,27,26.65,26.65,26.65,26.65,4
20161001|2016-06-28 02:00,28,26.25,26.35,26.25,26.35,161
20161001|2016-06-28 03:00,28,26.05,26.2,26.05,26.2,37
20161001|2016-06-28 03:30,28,26.25,26.4,26.25,26.4,121
20161001|2016-06-28 04:00,28,26.25,26.3,26.25,26.3,130
20161001|2016-06-28 04:30,28,26.25,26.25,25.9,25.9,137
20161001|2016-06-28 05:00,28,26.05,26.1,26,26.1,147
20161001|2016-06-28 05:30,28,26.3,26.3,26.3,26.3,10
20161001|2016-06-28 06:00,28,26.15,26.2,26.15,26.2,324
20161001|2016-06-28 06:30,28,26.1,26.1,26.1,26.1,76
20161001|2016-06-28 07:00,28,26.05,26.1,26.05,26.05,145
20161001|2016-06-28 08:00,28,26.05,26.1,26,26.05,168
20161001|2016-06-28 08:30,28,26,26.05,25.9,25.9,108
20161001|2016-06-28 09:00,28,25.85,26,25.85,26,70
20161001|2016-06-28 09:30,28,26.1,26.1,26.05,26.1,18
20161001|2016-06-28 10:00,28,26.05,26.15,26.05,26.1,94
20161001|2016-06-28 10:30,28,26.1,26.25,26.1,26.2,82
20161001|2016-06-28 12:00,28,26.1,26.1,26.05,26.05,9
20161001|2016-06-28 12:30,28,25.95,25.95,25.95,25.95,1
20161001|2016-06-28 13:00,28,26,26,25.95,25.95,8
20161001|2016-06-29 02:00,29,25.25,25.35,25.25,25.35,257
20161001|2016-06-29 02:30,29,25.5,25.55,25.4,25.55,116
20161001|2016-06-29 03:00,29,25.5,25.5,25.45,25.45,81
20161001|2016-06-29 03:30,29,25.45,25.45,25.45,25.45,5
20161001|2016-06-29 04:00,29,25.35,25.4,25.35,25.4,18
20161001|2016-06-29 04:30,29,25.3,25.3,25.3,25.3,9
20161001|2016-06-29 05:00,29,25.25,25.25,25.15,25.2,67
20161001|2016-06-29 05:30,29,25.3,25.35,25.3,25.3,45
20161001|2016-06-29 06:00,29,25.3,25.3,25.3,25.3,7
20161001|2016-06-29 06:30,29,25.3,25.35,25.3,25.35,17
20161001|2016-06-29 07:30,29,25.45,25.45,25.45,25.45,27
20161001|2016-06-29 08:00,29,25.4,25.45,25.35,25.45,75
20161001|2016-06-29 08:30,29,25.4,25.4,25.3,25.3,24
20161001|2016-06-29 09:00,29,25.4,25.4,25.4,25.4,1
20161001|2016-06-29 09:30,29,25.4,25.5,25.4,25.5,69
20161001|2016-06-29 10:00,29,25.45,25.45,25.4,25.4,11
20161001|2016-06-29 10:30,29,25.4,25.4,25.3,25.35,91
20161001|2016-06-29 11:30,29,25.35,25.35,25.35,25.35,2
20161001|2016-06-29 12:00,29,25.35,25.45,25.35,25.45,122
20161001|2016-06-29 13:30,29,25.3,25.3,25.3,25.3,8
20161001|2016-06-29 14:30,29,25.3,25.3,25.3,25.3,8
20161001|2016-06-30 02:00,30,25.45,25.45,25.35,25.35,45
20161001|2016-06-30 04:00,30,25.25,25.25,25.25,25.25,5
20161001|2016-06-30 04:30,30,25.25,25.25,25.15,25.15,22
20161001|2016-06-30 05:00,30,25.15,25.15,25.15,25.15,14
20161001|2016-06-30 05:30,30,25.15,25.3,25.15,25.3,157
20161001|2016-06-30 06:00,30,25.35,25.5,25.3,25.5,175
20161001|2016-06-30 06:30,30,25.5,25.55,25.45,25.55,83
20161001|2016-06-30 07:00,30,25.65,25.65,25.65,25.65,12
20161001|2016-06-30 08:00,30,25.4,25.4,25.3,25.4,32
20161001|2016-06-30 08:30,30,25.4,25.55,25.4,25.55,63
20161001|2016-06-30 09:00,30,25.55,25.6,25.5,25.6,38
20161001|2016-06-30 09:30,30,25.55,25.6,25.5,25.6,49
20161001|2016-06-30 10:00,30,25.55,25.6,25.4,25.55,161
20161001|2016-06-30 10:30,30,25.5,25.55,25.35,25.35,69
20161001|2016-06-30 11:00,30,25.3,25.3,25.3,25.3,8
20161001|2016-06-30 12:00,30,25.4,25.4,25.4,25.4,20
20161001|2016-06-30 14:30,30,25.35,25.4,25.35,25.4,5
20161001|2016-07-01 02:30,1,25.7,25.7,25.7,25.7,100
20161001|2016-07-01 03:00,1,25.7,25.75,25.7,25.75,12
20161001|2016-07-01 03:30,1,25.65,25.75,25.65,25.65,20
20161001|2016-07-01 04:00,1,25.8,25.85,25.8,25.8,18
20161001|2016-07-01 04:30,1,25.85,25.95,25.85,25.85,55
20161001|2016-07-01 05:00,1,26,26,25.95,25.95,44
20161001|2016-07-01 05:30,1,26,26,26,26,7
20161001|2016-07-01 06:00,1,25.8,25.8,25.8,25.8,16
20161001|2016-07-01 06:30,1,25.75,25.75,25.6,25.7,231
20161001|2016-07-01 07:00,1,25.7,25.75,25.7,25.75,39
20161001|2016-07-01 07:30,1,25.8,25.85,25.8,25.85,10
20161001|2016-07-01 08:00,1,25.75,25.8,25.75,25.75,26
20161001|2016-07-01 08:30,1,25.75,25.75,25.7,25.75,28
20161001|2016-07-01 09:00,1,25.7,25.8,25.7,25.8,31
20161001|2016-07-01 09:30,1,25.75,25.75,25.7,25.75,55
20161001|2016-07-01 10:00,1,25.75,26.05,25.7,26.05,107
20161001|2016-07-01 10:30,1,25.9,25.9,25.9,25.9,70
20161001|2016-07-01 11:00,1,26,26,25.95,25.95,7
20161001|2016-07-01 12:30,1,26,26,26,26,6
20161001|2016-07-01 13:30,1,26.05,26.15,26.05,26.15,18
20161001|2016-07-01 14:30,1,25.85,25.85,25.65,25.65,30
20161001|2016-07-04 02:30,4,25.95,25.95,25.95,25.95,6
20161001|2016-07-04 03:00,4,25.85,25.85,25.85,25.85,50
20161001|2016-07-04 04:00,4,25.8,25.85,25.8,25.85,9
20161001|2016-07-04 04:30,4,25.85,25.85,25.85,25.85,1
20161001|2016-07-04 05:00,4,25.9,25.95,25.9,25.9,65
20161001|2016-07-04 05:30,4,25.85,25.9,25.85,25.85,153
20161001|2016-07-04 06:00,4,25.95,25.95,25.95,25.95,31
20161001|2016-07-04 07:00,4,25.95,25.95,25.9,25.95,130
20161001|2016-07-04 07:30,4,25.95,25.95,25.95,25.95,19
20161001|2016-07-04 08:00,4,25.85,25.9,25.85,25.9,169
20161001|2016-07-04 08:30,4,25.8,25.95,25.8,25.95,20
20161001|2016-07-04 09:00,4,26.1,26.1,25.95,25.95,42
20161001|2016-07-04 09:30,4,25.9,25.9,25.85,25.9,191
20161001|2016-07-04 10:00,4,26,26.05,25.9,26.05,499
20161001|2016-07-05 02:00,5,26.15,26.15,26.15,26.15,10
20161001|2016-07-05 03:00,5,26.25,26.4,26.25,26.4,251
20161001|2016-07-05 03:30,5,26.5,26.5,26.4,26.45,37
20161001|2016-07-05 04:30,5,26.45,26.45,26.35,26.35,77
20161001|2016-07-05 05:00,5,26.35,26.4,26.35,26.35,22
20161001|2016-07-05 05:30,5,26.35,26.35,26.35,26.35,1
20161001|2016-07-05 06:00,5,26.35,26.35,26.3,26.3,147
20161001|2016-07-05 06:30,5,26.25,26.35,26.25,26.35,70
20161001|2016-07-05 07:00,5,26.4,26.4,26.35,26.35,27
20161001|2016-07-05 08:00,5,26.35,26.4,26.3,26.35,109
20161001|2016-07-05 08:30,5,26.35,26.45,26.35,26.4,77
20161001|2016-07-05 09:00,5,26.45,26.45,26.35,26.4,95
20161001|2016-07-05 09:30,5,26.35,26.35,26.3,26.3,45
20161001|2016-07-05 10:00,5,26.3,26.35,26.15,26.2,1096
20161001|2016-07-05 10:30,5,26.2,26.2,26.1,26.1,57
20161001|2016-07-05 12:00,5,26.2,26.2,26.2,26.2,24
20161001|2016-07-05 12:30,5,26.2,26.25,26.2,26.25,58
20161001|2016-07-05 14:00,5,26.15,26.15,26.15,26.15,1
20161001|2016-07-05 14:30,5,26.1,26.1,26.1,26.1,2
20161001|2016-07-06 02:30,6,26.4,26.4,26.4,26.4,145
20161001|2016-07-06 03:00,6,26.35,26.35,26.35,26.35,12
20161001|2016-07-06 03:30,6,26.4,26.7,26.4,26.7,76
20161001|2016-07-06 04:00,6,26.6,26.7,26.6,26.7,129
20161001|2016-07-06 04:30,6,26.7,26.7,26.65,26.65,20
20161001|2016-07-06 05:00,6,26.65,26.65,26.65,26.65,9
20161001|2016-07-06 05:30,6,26.85,26.85,26.75,26.75,17
20161001|2016-07-06 07:00,6,26.8,26.8,26.8,26.8,8
20161001|2016-07-06 07:30,6,26.85,26.85,26.85,26.85,40
20161001|2016-07-06 08:00,6,26.75,26.75,26.7,26.7,79
20161001|2016-07-06 08:30,6,26.7,26.7,26.65,26.7,177
20161001|2016-07-06 09:00,6,26.7,26.7,26.7,26.7,72
20161001|2016-07-06 09:30,6,26.7,26.75,26.7,26.75,203
20161001|2016-07-06 10:00,6,26.65,26.65,26.5,26.55,206
20161001|2016-07-06 12:00,6,26.15,26.15,26.15,26.15,10
20161001|2016-07-07 02:30,7,26.05,26.1,26.05,26.05,302
20161001|2016-07-07 03:00,7,26.1,26.1,26.1,26.1,2
20161001|2016-07-07 03:30,7,26,26,26,26,100
20161001|2016-07-07 06:30,7,26.25,26.25,26.25,26.25,2
20161001|2016-07-07 07:00,7,26.3,26.4,26.3,26.4,14
20161001|2016-07-07 07:30,7,26.4,26.4,26.3,26.3,94
20161001|2016-07-07 08:00,7,26.25,26.25,26.25,26.25,50
20161001|2016-07-07 08:30,7,26.15,26.15,26.05,26.05,87
20161001|2016-07-07 09:00,7,26.05,26.05,25.95,26.05,20
20161001|2016-07-07 10:00,7,26.15,26.2,26.1,26.1,616
20161001|2016-07-07 10:30,7,26.1,26.1,26.1,26.1,8
20161001|2016-07-07 11:30,7,26.35,26.35,26.35,26.35,36
20161001|2016-07-07 13:30,7,26.45,26.5,26.45,26.5,26
20161001|2016-07-07 14:00,7,26.45,26.45,26.45,26.45,6
20161001|2016-07-07 14:30,7,26.3,26.3,26.2,26.2,17
20161001|2016-07-08 02:00,8,26.1,26.1,26.1,26.1,8
20161001|2016-07-08 02:30,8,26.15,26.15,26.15,26.15,136
20161001|2016-07-08 03:00,8,26.05,26.05,26.05,26.05,7
20161001|2016-07-08 05:30,8,25.85,25.85,25.8,25.8,29
20161001|2016-07-08 06:00,8,25.85,25.85,25.8,25.8,15
20161001|2016-07-08 06:30,8,25.8,25.9,25.8,25.9,158
20161001|2016-07-08 07:00,8,25.9,25.95,25.9,25.95,68
20161001|2016-07-08 07:30,8,25.8,25.8,25.45,25.65,183
20161001|2016-07-08 08:00,8,25.6,25.6,25.55,25.6,27
20161001|2016-07-08 08:30,8,25.65,25.65,25.65,25.65,3
20161001|2016-07-08 09:30,8,25.6,25.6,25.6,25.6,2
20161001|2016-07-08 10:00,8,25.65,25.7,25.65,25.7,152
20161001|2016-07-08 10:30,8,25.7,25.7,25.7,25.7,16
20161001|2016-07-08 12:00,8,25.7,25.7,25.7,25.7,8
20161001|2016-07-08 14:00,8,25.65,25.65,25.65,25.65,4
20161001|2016-07-08 14:30,8,25.55,25.55,25.45,25.45,17
20161001|2016-07-11 02:00,11,25.4,25.4,25.4,25.4,5
20161001|2016-07-11 04:00,11,25.35,25.35,25.35,25.35,4
20161001|2016-07-11 05:30,11,25.35,25.35,25.35,25.35,10
20161001|2016-07-11 06:00,11,25.3,25.3,25.2,25.2,96
20161001|2016-07-11 06:30,11,25.15,25.15,25.1,25.15,50
20161001|2016-07-11 07:30,11,25.1,25.1,25.1,25.1,2
20161001|2016-07-11 08:00,11,25.05,25.1,25.05,25.1,10
20161001|2016-07-11 08:30,11,25.15,25.15,25.15,25.15,21
20161001|2016-07-11 09:00,11,25.15,25.15,25.1,25.1,53
20161001|2016-07-11 09:30,11,25,25,25,25,1
20161001|2016-07-11 10:00,11,25,25.15,25,25.1,199
20161001|2016-07-11 12:00,11,25.05,25.05,25.05,25.05,1
20161001|2016-07-11 13:00,11,25.15,25.15,25.1,25.1,19
20161001|2016-07-11 14:30,11,25.15,25.15,25.15,25.15,3
20161001|2016-07-12 02:00,12,24.85,24.85,24.75,24.75,18
20161001|2016-07-12 02:30,12,24.7,24.9,24.7,24.9,100
20161001|2016-07-12 03:00,12,24.9,24.9,24.85,24.85,107
20161001|2016-07-12 03:30,12,24.8,24.8,24.5,24.6,449
20161001|2016-07-12 04:00,12,24.55,24.6,24.5,24.6,81
20161001|2016-07-12 04:30,12,24.6,24.6,24.6,24.6,40
20161001|2016-07-12 05:00,12,24.65,24.7,24.6,24.7,292
20161001|2016-07-12 05:30,12,24.6,24.65,24.6,24.6,570
20161001|2016-07-12 06:00,12,24.6,24.65,24.6,24.65,82
20161001|2016-07-12 06:30,12,24.65,24.65,24.65,24.65,5
20161001|2016-07-12 07:00,12,24.65,24.75,24.65,24.75,106
20161001|2016-07-12 07:30,12,24.75,24.75,24.55,24.55,85
20161001|2016-07-12 08:00,12,24.6,24.7,24.6,24.6,2020
20161001|2016-07-12 08:30,12,24.6,24.7,24.6,24.7,93
20161001|2016-07-12 09:00,12,24.7,24.8,24.7,24.75,861
20161001|2016-07-12 09:30,12,24.75,24.75,24.7,24.75,820
20161001|2016-07-12 10:00,12,24.75,24.85,24.75,24.8,414
20161001|2016-07-12 10:30,12,24.85,24.85,24.8,24.8,31
20161001|2016-07-12 11:30,12,24.75,24.75,24.75,24.75,6
20161001|2016-07-12 12:00,12,24.75,24.75,24.75,24.75,8
20161001|2016-07-12 12:30,12,24.85,24.85,24.85,24.85,18
20161001|2016-07-12 13:00,12,24.85,24.85,24.8,24.8,37
20161001|2016-07-12 13:30,12,24.8,24.8,24.8,24.8,8
20161001|2016-07-13 02:30,13,24.8,24.8,24.8,24.8,10
20161001|2016-07-13 03:00,13,24.9,25,24.9,25,157
20161001|2016-07-13 03:30,13,24.95,25.15,24.95,25.1,90
20161001|2016-07-13 04:00,13,25,25,25,25,20
20161001|2016-07-13 04:30,13,24.95,24.95,24.85,24.85,458
20161001|2016-07-13 05:30,13,24.75,24.85,24.75,24.85,14
20161001|2016-07-13 06:00,13,24.85,24.85,24.75,24.75,563
20161001|2016-07-13 06:30,13,24.75,24.75,24.7,24.7,598
20161001|2016-07-13 07:30,13,24.7,24.75,24.7,24.7,85
20161001|2016-07-13 08:30,13,24.7,24.8,24.7,24.75,188
20161001|2016-07-13 09:00,13,24.8,24.85,24.8,24.85,33
20161001|2016-07-13 09:30,13,24.85,24.9,24.8,24.8,89
20161001|2016-07-13 10:00,13,24.8,24.85,24.8,24.8,318
20161001|2016-07-13 10:30,13,24.9,24.9,24.9,24.9,54
20161001|2016-07-13 11:30,13,24.85,24.85,24.85,24.85,2
20161001|2016-07-13 14:30,13,25.05,25.05,25.05,25.05,37
20161001|2016-07-14 02:00,14,24.6,24.65,24.6,24.65,27
20161001|2016-07-14 02:30,14,24.65,24.7,24.65,24.65,63
20161001|2016-07-14 03:00,14,24.65,24.65,24.6,24.6,23
20161001|2016-07-14 03:30,14,24.65,24.65,24.65,24.65,15
20161001|2016-07-14 04:00,14,24.7,24.7,24.7,24.7,1
20161001|2016-07-14 04:30,14,24.65,24.65,24.6,24.6,78
20161001|2016-07-14 05:00,14,24.6,24.7,24.6,24.7,204
20161001|2016-07-14 05:30,14,24.65,24.7,24.65,24.7,150
20161001|2016-07-14 06:00,14,24.85,24.85,24.75,24.75,12
20161001|2016-07-14 06:30,14,24.75,24.75,24.75,24.75,6
20161001|2016-07-14 07:00,14,24.7,24.7,24.7,24.7,13
20161001|2016-07-14 08:00,14,24.65,24.65,24.65,24.65,41
20161001|2016-07-14 08:30,14,24.7,24.7,24.55,24.55,76
20161001|2016-07-14 09:00,14,24.5,24.5,24.5,24.5,10
20161001|2016-07-14 09:30,14,24.5,24.55,24.5,24.55,53
20161001|2016-07-14 10:00,14,24.55,24.6,24.5,24.5,269
20161001|2016-07-14 11:00,14,24.6,24.6,24.6,24.6,16
20161001|2016-07-14 11:30,14,24.55,24.55,24.55,24.55,4
20161001|2016-07-14 14:00,14,24.55,24.55,24.55,24.55,6
20161001|2016-07-15 03:30,15,24.85,24.85,24.85,24.85,100
20161001|2016-07-15 04:30,15,24.9,24.9,24.85,24.85,31
20161001|2016-07-15 06:00,15,24.85,24.9,24.85,24.9,201
20161001|2016-07-15 07:00,15,24.85,24.85,24.85,24.85,201
20161001|2016-07-15 07:30,15,24.8,24.8,24.8,24.8,200
20161001|2016-07-15 08:30,15,24.75,24.75,24.75,24.75,20
20161001|2016-07-15 09:00,15,24.75,24.85,24.75,24.85,264
20161001|2016-07-15 09:30,15,24.7,24.7,24.7,24.7,9
20161001|2016-07-15 10:00,15,24.75,24.75,24.65,24.7,413
20161001|2016-07-15 10:30,15,24.85,24.85,24.85,24.85,18
20161001|2016-07-15 11:00,15,24.8,24.85,24.8,24.85,16
20161001|2016-07-15 11:30,15,24.85,24.85,24.85,24.85,8
20161001|2016-07-15 12:00,15,24.85,24.85,24.85,24.85,18
20161001|2016-07-15 13:00,15,24.8,24.8,24.8,24.8,2
20161001|2016-07-15 13:30,15,24.8,24.8,24.8,24.8,8
20161001|2016-07-15 14:00,15,24.75,24.8,24.75,24.8,16
20161001|2016-07-15 14:30,15,24.8,24.8,24.8,24.8,15
20161001|2016-07-18 02:30,18,24.65,24.65,24.65,24.65,12
20161001|2016-07-18 03:00,18,24.7,24.7,24.7,24.7,1
20161001|2016-07-18 04:30,18,24.75,24.95,24.75,24.95,98
20161001|2016-07-18 05:00,18,24.95,24.95,24.8,24.9,128
20161001|2016-07-18 05:30,18,24.9,24.9,24.9,24.9,17
20161001|2016-07-18 06:30,18,24.8,24.8,24.8,24.8,5
20161001|2016-07-18 08:30,18,24.9,24.95,24.85,24.85,34
20161001|2016-07-18 09:00,18,24.85,24.85,24.8,24.8,19
20161001|2016-07-18 09:30,18,24.85,24.85,24.85,24.85,5
20161001|2016-07-18 10:00,18,24.85,24.9,24.8,24.85,451
20161001|2016-07-18 10:30,18,24.9,24.95,24.9,24.95,38
20161001|2016-07-18 11:00,18,25,25,25,25,25
20161001|2016-07-18 11:30,18,25.05,25.05,25.05,25.05,45
20161001|2016-07-18 13:30,18,25.05,25.1,25.05,25.1,12
20161001|2016-07-18 14:30,18,25.1,25.1,25.1,25.1,2
20161001|2016-07-19 02:00,19,25.15,25.2,25.05,25.15,82
20161001|2016-07-19 02:30,19,25.15,25.3,25.15,25.3,55
20161001|2016-07-19 03:00,19,25.45,25.45,25.3,25.3,65
20161001|2016-07-19 04:30,19,25.15,25.15,25.15,25.15,150
20161001|2016-07-19 05:00,19,25.15,25.15,25.15,25.15,1
20161001|2016-07-19 05:30,19,25.2,25.2,25.2,25.2,8
20161001|2016-07-19 06:30,19,25.15,25.15,25.15,25.15,28
20161001|2016-07-19 07:30,19,25.15,25.15,25.15,25.15,6
20161001|2016-07-19 08:00,19,25.15,25.15,25.15,25.15,17
20161001|2016-07-19 08:30,19,25.15,25.15,25.15,25.15,6
20161001|2016-07-19 09:00,19,25.15,25.15,25.15,25.15,180
20161001|2016-07-19 09:30,19,25.1,25.1,25.1,25.1,20
20161001|2016-07-19 10:00,19,25.1,25.1,25,25.05,300
20161001|2016-07-19 11:30,19,25.15,25.15,25.15,25.15,8
20161001|2016-07-19 12:00,19,25.1,25.2,25.1,25.1,38
20161001|2016-07-19 13:00,19,25.15,25.15,25.15,25.15,27
20161001|2016-07-19 14:30,19,25.15,25.15,25.05,25.05,9
20161001|2016-07-20 02:00,20,24.95,25,24.95,24.95,14
20161001|2016-07-20 02:30,20,24.95,24.95,24.9,24.9,65
20161001|2016-07-20 03:00,20,24.85,24.85,24.85,24.85,48
20161001|2016-07-20 03:30,20,24.8,24.8,24.8,24.8,5
20161001|2016-07-20 04:00,20,24.85,24.85,24.8,24.8,45
20161001|2016-07-20 05:30,20,24.8,24.8,24.75,24.75,43
20161001|2016-07-20 06:30,20,24.85,24.85,24.85,24.85,1
20161001|2016-07-20 07:00,20,24.85,24.85,24.8,24.8,15
20161001|2016-07-20 07:30,20,24.85,24.95,24.85,24.85,166
20161001|2016-07-20 08:00,20,24.9,24.9,24.9,24.9,6
20161001|2016-07-20 08:30,20,24.9,24.9,24.8,24.85,99
20161001|2016-07-20 09:00,20,24.8,24.85,24.75,24.8,260
20161001|2016-07-20 09:30,20,24.8,24.85,24.8,24.85,120
20161001|2016-07-20 10:00,20,24.85,24.9,24.85,24.9,403
20161001|2016-07-20 10:30,20,24.95,24.95,24.95,24.95,3
20161001|2016-07-20 12:00,20,24.85,24.95,24.85,24.9,38
20161001|2016-07-21 02:00,21,24.7,24.95,24.7,24.75,108
20161001|2016-07-21 02:30,21,24.8,25.1,24.8,25.05,483
20161001|2016-07-21 03:00,21,25.05,25.05,24.8,24.8,201
20161001|2016-07-21 03:30,21,25,25,24.95,24.95,117
20161001|2016-07-21 04:00,21,24.9,24.9,24.9,24.9,61
20161001|2016-07-21 04:30,21,25,25,25,25,10
20161001|2016-07-21 05:00,21,24.9,24.9,24.9,24.9,15
20161001|2016-07-21 05:30,21,24.95,24.95,24.9,24.9,57
20161001|2016-07-21 06:00,21,24.95,25,24.95,24.95,40
20161001|2016-07-21 06:30,21,24.9,24.95,24.85,24.85,78
20161001|2016-07-21 07:00,21,24.9,24.95,24.9,24.95,232
20161001|2016-07-21 07:30,21,24.95,25,24.95,24.95,32
20161001|2016-07-21 08:00,21,24.9,24.95,24.75,24.85,440
20161001|2016-07-21 08:30,21,24.9,24.9,24.85,24.85,99
20161001|2016-07-21 09:00,21,24.85,24.85,24.8,24.8,82
20161001|2016-07-21 09:30,21,24.75,24.75,24.65,24.65,340
20161001|2016-07-21 10:00,21,24.65,24.65,24.55,24.65,391
20161001|2016-07-21 10:30,21,24.55,24.8,24.55,24.8,39
20161001|2016-07-21 11:00,21,24.8,24.85,24.8,24.85,16
20161001|2016-07-21 12:00,21,24.9,24.9,24.9,24.9,78
20161001|2016-07-21 13:00,21,24.95,24.95,24.9,24.9,9
20161001|2016-07-21 13:30,21,24.9,24.9,24.9,24.9,6
20161001|2016-07-21 14:30,21,24.85,25.05,24.85,25,27
20161001|2016-07-22 02:00,22,24.85,24.85,24.8,24.8,54
20161001|2016-07-22 02:30,22,24.8,24.8,24.75,24.75,100
20161001|2016-07-22 03:00,22,24.7,24.8,24.7,24.8,92
20161001|2016-07-22 03:30,22,24.8,24.8,24.65,24.7,163
20161001|2016-07-22 04:00,22,24.7,24.7,24.55,24.55,187
20161001|2016-07-22 04:30,22,24.55,24.75,24.55,24.75,155
20161001|2016-07-22 05:00,22,24.75,24.75,24.75,24.75,38
20161001|2016-07-22 05:30,22,24.65,24.7,24.65,24.7,674
20161001|2016-07-22 06:00,22,24.65,24.65,24.65,24.65,33
20161001|2016-07-22 06:30,22,24.65,24.65,24.65,24.65,98
20161001|2016-07-22 07:00,22,24.65,24.65,24.65,24.65,1
20161001|2016-07-22 07:30,22,24.65,24.75,24.65,24.7,17
20161001|2016-07-22 08:00,22,24.75,24.8,24.75,24.8,144
20161001|2016-07-22 08:30,22,24.85,24.95,24.8,24.85,142
20161001|2016-07-22 09:00,22,24.85,24.85,24.85,24.85,66
20161001|2016-07-22 09:30,22,24.8,24.8,24.8,24.8,68
20161001|2016-07-22 10:00,22,24.8,24.9,24.8,24.9,135
20161001|2016-07-22 10:30,22,24.85,24.85,24.85,24.85,43
20161001|2016-07-22 12:30,22,24.8,24.8,24.75,24.75,9
20161001|2016-07-22 13:30,22,24.85,24.85,24.75,24.75,29
20161001|2016-07-22 14:30,22,24.85,24.85,24.85,24.85,8
20161001|2016-07-25 02:00,25,24.85,24.85,24.7,24.75,63
20161001|2016-07-25 02:30,25,24.7,24.8,24.7,24.8,567
20161001|2016-07-25 03:00,25,24.8,24.8,24.75,24.75,268
20161001|2016-07-25 03:30,25,24.7,24.7,24.7,24.7,86
20161001|2016-07-25 04:00,25,24.75,24.75,24.75,24.75,10
20161001|2016-07-25 04:30,25,24.75,24.75,24.75,24.75,73
20161001|2016-07-25 05:00,25,24.75,24.75,24.75,24.75,13
20161001|2016-07-25 05:30,25,24.75,24.8,24.7,24.7,342
20161001|2016-07-25 06:00,25,24.7,24.8,24.7,24.75,331
20161001|2016-07-25 06:30,25,24.8,24.85,24.8,24.8,11
20161001|2016-07-25 07:00,25,24.8,24.85,24.8,24.8,41
20161001|2016-07-25 07:30,25,24.85,24.85,24.8,24.85,117
20161001|2016-07-25 08:00,25,24.85,24.9,24.85,24.9,110
20161001|2016-07-25 08:30,25,24.9,24.95,24.85,24.95,39
20161001|2016-07-25 09:00,25,25.05,25.05,24.95,24.95,30
20161001|2016-07-25 09:30,25,25,25,24.95,24.95,46
20161001|2016-07-25 10:00,25,24.95,24.95,24.9,24.9,66
20161001|2016-07-25 10:30,25,24.9,24.9,24.85,24.9,37
20161001|2016-07-25 11:30,25,24.95,24.95,24.95,24.95,3
20161001|2016-07-25 12:00,25,24.95,24.95,24.95,24.95,11
20161001|2016-07-25 14:00,25,24.8,24.8,24.75,24.75,26
20161001|2016-07-25 14:30,25,24.75,24.75,24.75,24.75,15
20161001|2016-07-26 02:00,26,24.9,24.95,24.9,24.9,12
20161001|2016-07-26 02:30,26,25.05,25.15,25,25.1,59
20161001|2016-07-26 03:00,26,25.15,25.15,25.1,25.1,140
20161001|2016-07-26 04:00,26,25,25.05,24.95,24.95,13
20161001|2016-07-26 04:30,26,25.05,25.05,25.05,25.05,13
20161001|2016-07-26 05:00,26,25.05,25.1,25.05,25.05,21
20161001|2016-07-26 06:00,26,24.9,24.9,24.9,24.9,1
20161001|2016-07-26 06:30,26,24.95,24.95,24.95,24.95,11
20161001|2016-07-26 07:00,26,24.9,24.9,24.85,24.85,23
20161001|2016-07-26 07:30,26,24.8,24.85,24.8,24.85,12
20161001|2016-07-26 08:00,26,24.9,24.95,24.9,24.95,35
20161001|2016-07-26 08:30,26,24.8,24.8,24.8,24.8,33
20161001|2016-07-26 09:00,26,24.9,24.9,24.85,24.85,31
20161001|2016-07-26 09:30,26,24.8,24.95,24.8,24.9,788
20161001|2016-07-26 10:00,26,24.95,24.95,24.8,24.8,84
20161001|2016-07-26 10:30,26,24.9,24.9,24.85,24.9,14
20161001|2016-07-26 11:30,26,24.9,24.9,24.9,24.9,2
20161001|2016-07-26 12:00,26,24.9,24.9,24.9,24.9,1
20161001|2016-07-26 13:30,26,24.8,24.8,24.8,24.8,2
20161001|2016-07-26 14:00,26,24.7,24.7,24.7,24.7,6
20161001|2016-07-27 02:00,27,24.4,24.7,24.4,24.7,25
20161001|2016-07-27 02:30,27,24.75,24.75,24.75,24.75,2
20161001|2016-07-27 03:00,27,24.7,24.7,24.7,24.7,44
20161001|2016-07-27 03:30,27,24.7,24.7,24.7,24.7,138
20161001|2016-07-27 04:00,27,24.7,24.75,24.7,24.7,46
20161001|2016-07-27 04:30,27,24.75,24.75,24.75,24.75,50
20161001|2016-07-27 05:00,27,24.8,24.8,24.8,24.8,1
20161001|2016-07-27 06:30,27,24.75,24.75,24.75,24.75,27
20161001|2016-07-27 07:00,27,24.75,24.75,24.75,24.75,15
20161001|2016-07-27 07:30,27,24.75,24.75,24.7,24.7,114
20161001|2016-07-27 08:00,27,24.7,24.75,24.7,24.75,57
20161001|2016-07-27 08:30,27,24.8,24.85,24.8,24.85,278
20161001|2016-07-27 09:00,27,24.85,24.85,24.85,24.85,10
20161001|2016-07-27 09:30,27,24.9,25,24.9,24.95,129
20161001|2016-07-27 10:00,27,24.95,25.05,24.95,25,86
20161001|2016-07-27 10:30,27,25,25.05,25,25.05,59
20161001|2016-07-27 11:00,27,25.05,25.05,25.05,25.05,2
20161001|2016-07-27 11:30,27,25.05,25.05,25.05,25.05,4
20161001|2016-07-27 12:00,27,25.1,25.1,25.1,25.1,8
20161001|2016-07-27 12:30,27,25.05,25.05,25.05,25.05,80
20161001|2016-07-27 13:00,27,25,25,25,25,5
20161001|2016-07-27 13:30,27,24.95,24.95,24.95,24.95,1
20161001|2016-07-27 14:00,27,24.95,24.95,24.85,24.85,14
20161001|2016-07-28 02:00,28,24.9,25.1,24.9,25.05,62
20161001|2016-07-28 02:30,28,24.95,25,24.9,25,79
20161001|2016-07-28 04:00,28,25.1,25.1,25.1,25.1,93
20161001|2016-07-28 04:30,28,25.05,25.1,25.05,25.05,84
20161001|2016-07-28 05:00,28,25.1,25.15,25.1,25.1,75
20161001|2016-07-28 05:30,28,25.05,25.1,25.05,25.1,73
20161001|2016-07-28 06:00,28,25.1,25.15,25.1,25.15,17
20161001|2016-07-28 07:00,28,25.1,25.1,25.05,25.05,56
20161001|2016-07-28 07:30,28,25.05,25.05,25.05,25.05,15
20161001|2016-07-28 08:00,28,25.05,25.05,25.05,25.05,10
20161001|2016-07-28 08:30,28,25.1,25.15,25.1,25.15,9
20161001|2016-07-28 09:00,28,25.1,25.15,25.1,25.15,23
20161001|2016-07-28 09:30,28,25.1,25.15,25.1,25.15,274
20161001|2016-07-28 10:00,28,25.2,25.2,25.1,25.1,613
20161001|2016-07-28 11:30,28,25.1,25.1,25.1,25.1,4
20161001|2016-07-28 13:30,28,25,25,25,25,2
20161001|2016-07-28 14:00,28,24.9,24.9,24.9,24.9,29
20161001|2016-07-28 14:30,28,24.9,24.9,24.9,24.9,5
20161001|2016-07-29 02:00,29,25.05,25.1,25.05,25.1,31
20161001|2016-07-29 02:30,29,25.05,25.2,25.05,25.2,464
20161001|2016-07-29 03:00,29,25.2,25.2,25.1,25.15,53
20161001|2016-07-29 03:30,29,25.15,25.15,25.1,25.1,59
20161001|2016-07-29 04:00,29,25.15,25.2,25.15,25.2,18
20161001|2016-07-29 04:30,29,25.15,25.15,25.15,25.15,5
20161001|2016-07-29 05:00,29,25.15,25.15,25.15,25.15,51
20161001|2016-07-29 05:30,29,25.15,25.15,25.15,25.15,54
20161001|2016-07-29 06:00,29,25.2,25.2,25.15,25.15,24
20161001|2016-07-29 06:30,29,25.15,25.15,25.15,25.15,65
20161001|2016-07-29 07:00,29,25.15,25.2,25.15,25.2,82
20161001|2016-07-29 07:30,29,25.25,25.25,25.2,25.2,40
20161001|2016-07-29 08:00,29,25.2,25.2,25.15,25.15,23
20161001|2016-07-29 08:30,29,25.15,25.3,25.15,25.3,849
20161001|2016-07-29 09:00,29,25.3,25.55,25.3,25.5,2591
20161001|2016-07-29 09:30,29,25.45,25.5,25.25,25.25,231
20161001|2016-07-29 10:00,29,25.25,25.25,25.15,25.2,53
20161001|2016-07-29 10:30,29,25.2,25.2,25.1,25.1,208
20161001|2016-07-29 11:00,29,25.05,25.05,25.05,25.05,1
20161001|2016-07-29 11:30,29,25.05,25.1,25,25,40
20161001|2016-07-29 14:00,29,24.95,24.95,24.95,24.95,32
20161001|2016-07-29 14:30,29,24.95,24.95,24.95,24.95,33
20161001|2016-08-01 02:00,1,24.8,24.9,24.7,24.75,464
20161001|2016-08-01 02:30,1,24.75,24.9,24.75,24.9,213
20161001|2016-08-01 03:00,1,24.95,25.05,24.95,25,76
20161001|2016-08-01 03:30,1,25,25,25,25,135
20161001|2016-08-01 04:00,1,25.05,25.05,25,25.05,28
20161001|2016-08-01 04:30,1,25.05,25.05,25.05,25.05,26
20161001|2016-08-01 05:00,1,25.1,25.15,25.05,25.05,100
20161001|2016-08-01 05:30,1,25.05,25.1,25.05,25.05,57
20161001|2016-08-01 06:00,1,25.05,25.05,25.05,25.05,56
20161001|2016-08-01 06:30,1,25,25,25,25,9
20161001|2016-08-01 07:00,1,24.95,24.95,24.95,24.95,9
20161001|2016-08-01 07:30,1,24.95,25.1,24.95,25.1,213
20161001|2016-08-01 08:00,1,25.05,25.05,25,25,74
20161001|2016-08-01 08:30,1,25,25.1,25,25.05,400
20161001|2016-08-01 09:00,1,25,25,24.85,24.9,478
20161001|2016-08-01 09:30,1,24.9,24.9,24.9,24.9,74
20161001|2016-08-01 10:00,1,24.9,24.9,24.8,24.85,183
20161001|2016-08-01 10:30,1,24.85,24.85,24.8,24.85,111
20161001|2016-08-01 11:00,1,24.95,25.05,24.95,25,98
20161001|2016-08-01 11:30,1,24.95,24.95,24.9,24.9,56
20161001|2016-08-01 12:00,1,24.95,25,24.95,25,3
20161001|2016-08-01 14:00,1,24.9,24.9,24.85,24.9,33
20161001|2016-08-01 14:30,1,24.9,24.9,24.9,24.9,3
20161001|2016-08-02 02:00,2,25.15,25.2,25.15,25.15,141
20161001|2016-08-02 02:30,2,25.05,25.3,25,25.25,307
20161001|2016-08-02 03:00,2,25.25,25.3,25.25,25.25,106
20161001|2016-08-02 03:30,2,25.45,25.45,25.4,25.45,182
20161001|2016-08-02 04:00,2,25.4,25.4,25.4,25.4,8
20161001|2016-08-02 04:30,2,25.35,25.35,25.3,25.3,16
20161001|2016-08-02 05:00,2,25.25,25.35,25.15,25.35,713
20161001|2016-08-02 05:30,2,25.25,25.25,25.2,25.2,55
20161001|2016-08-02 06:30,2,25.3,25.35,25.3,25.35,23
20161001|2016-08-02 07:00,2,25.3,25.3,25.3,25.3,5
20161001|2016-08-02 07:30,2,25.2,25.25,25.2,25.25,22
20161001|2016-08-02 08:00,2,25.35,25.35,25.25,25.3,69
20161001|2016-08-02 08:30,2,25.3,25.35,25.25,25.35,178
20161001|2016-08-02 09:00,2,25.35,25.45,25.35,25.45,345
20161001|2016-08-02 09:30,2,25.4,25.65,25.4,25.65,594
20161001|2016-08-02 10:00,2,25.65,25.65,25.4,25.4,397
20161001|2016-08-02 10:30,2,25.55,25.55,25.5,25.55,59
20161001|2016-08-02 11:00,2,25.45,25.45,25.45,25.45,135
20161001|2016-08-02 11:30,2,25.45,25.55,25.4,25.55,46
20161001|2016-08-02 12:00,2,25.55,25.55,25.55,25.55,4
20161001|2016-08-02 13:00,2,25.55,25.55,25.55,25.55,4
20161001|2016-08-02 13:30,2,25.5,25.5,25.5,25.5,10
20161001|2016-08-03 02:00,3,25.35,25.65,25.35,25.6,332
20161001|2016-08-03 02:30,3,25.6,25.7,25.6,25.65,194
20161001|2016-08-03 03:00,3,25.65,25.65,25.4,25.45,154
20161001|2016-08-03 03:30,3,25.45,25.55,25.45,25.55,94
20161001|2016-08-03 04:00,3,25.5,25.55,25.45,25.45,61
20161001|2016-08-03 04:30,3,25.4,25.45,25.35,25.4,155
20161001|2016-08-03 05:00,3,25.45,25.45,25.4,25.45,116
20161001|2016-08-03 05:30,3,25.5,25.5,25.5,25.5,16
20161001|2016-08-03 06:00,3,25.45,25.5,25.4,25.4,48
20161001|2016-08-03 07:00,3,25.5,25.5,25.5,25.5,10
20161001|2016-08-03 07:30,3,25.5,25.5,25.45,25.5,532
20161001|2016-08-03 08:00,3,25.5,25.5,25.5,25.5,16
20161001|2016-08-03 08:30,3,25.45,25.6,25.45,25.55,111
20161001|2016-08-03 09:00,3,25.55,25.55,25.35,25.45,150
20161001|2016-08-03 09:30,3,25.45,25.5,25.35,25.4,98
20161001|2016-08-03 10:00,3,25.35,25.35,25.2,25.2,117
20161001|2016-08-03 11:00,3,25.35,25.35,25.3,25.3,4
20161001|2016-08-03 11:30,3,25.3,25.3,25.25,25.25,17
20161001|2016-08-03 12:00,3,25.25,25.25,25.2,25.2,4
20161001|2016-08-03 13:00,3,25.25,25.25,25.25,25.25,8
20161001|2016-08-03 13:30,3,25.25,25.25,25.25,25.25,13
20161001|2016-08-03 14:00,3,25.2,25.2,25.2,25.2,8
20161001|2016-08-03 14:30,3,25.2,25.2,25.15,25.15,25
20161001|2016-08-04 02:00,4,25.05,25.1,24.95,25,39
20161001|2016-08-04 02:30,4,25.05,25.05,25.05,25.05,10
20161001|2016-08-04 03:00,4,25.05,25.05,24.95,24.95,22
20161001|2016-08-04 03:30,4,24.9,24.9,24.9,24.9,22
20161001|2016-08-04 04:00,4,24.9,24.9,24.9,24.9,10
20161001|2016-08-04 04:30,4,24.9,24.9,24.9,24.9,5
20161001|2016-08-04 05:00,4,24.9,24.9,24.9,24.9,6
20161001|2016-08-04 05:30,4,24.95,25,24.95,24.95,78
20161001|2016-08-04 06:00,4,24.9,24.95,24.8,24.8,127
20161001|2016-08-04 07:00,4,24.8,24.9,24.8,24.9,64
20161001|2016-08-04 07:30,4,24.9,24.9,24.9,24.9,10
20161001|2016-08-04 08:00,4,24.9,24.9,24.85,24.85,33
20161001|2016-08-04 08:30,4,24.75,24.95,24.75,24.95,43
20161001|2016-08-04 09:00,4,25,25.1,24.95,25,664
20161001|2016-08-04 09:30,4,25,25,24.9,24.9,73
20161001|2016-08-04 10:00,4,24.95,25,24.95,24.95,96
20161001|2016-08-04 10:30,4,24.95,24.95,24.9,24.95,68
20161001|2016-08-04 11:00,4,24.85,24.85,24.7,24.8,96
20161001|2016-08-04 11:30,4,24.7,24.8,24.7,24.75,15
20161001|2016-08-04 12:00,4,24.85,25,24.85,25,54
20161001|2016-08-04 14:00,4,25,25,25,25,9
20161001|2016-08-04 14:30,4,25,25,24.95,24.95,22
20161001|2016-08-05 02:00,5,24.65,24.65,24.55,24.55,69
20161001|2016-08-05 02:30,5,24.5,24.55,24.5,24.55,68
20161001|2016-08-05 03:00,5,24.55,24.6,24.55,24.6,87
20161001|2016-08-05 03:30,5,24.6,24.75,24.6,24.75,63
20161001|2016-08-05 04:00,5,24.7,24.75,24.7,24.7,96
20161001|2016-08-05 04:30,5,24.65,24.65,24.65,24.65,69
20161001|2016-08-05 05:00,5,24.65,24.65,24.65,24.65,27
20161001|2016-08-05 05:30,5,24.6,24.6,24.6,24.6,5
20161001|2016-08-05 06:00,5,24.6,24.65,24.6,24.65,31
20161001|2016-08-05 06:30,5,24.65,24.65,24.65,24.65,6
20161001|2016-08-05 07:00,5,24.65,24.7,24.65,24.7,6
20161001|2016-08-05 07:30,5,24.5,24.5,24.3,24.3,200
20161001|2016-08-05 08:00,5,24.4,24.4,24.15,24.2,213
20161001|2016-08-05 08:30,5,24.2,24.2,24.1,24.15,144
20161001|2016-08-05 09:00,5,24.15,24.2,24.1,24.1,249
20161001|2016-08-05 09:30,5,24.1,24.1,24,24,100
20161001|2016-08-05 10:00,5,24.05,24.15,23.95,24.15,419
20161001|2016-08-05 10:30,5,24.1,24.1,24.1,24.1,2
20161001|2016-08-05 11:00,5,24.1,24.15,24.1,24.15,15
20161001|2016-08-05 11:30,5,24.15,24.15,24.05,24.05,5
20161001|2016-08-05 14:30,5,24.05,24.05,24.05,24.05,24
20161001|2016-08-08 02:00,8,23.65,23.7,23.65,23.7,16
20161001|2016-08-08 02:30,8,23.7,23.9,23.7,23.8,194
20161001|2016-08-08 03:00,8,23.8,23.85,23.75,23.85,72
20161001|2016-08-08 03:30,8,23.75,23.75,23.75,23.75,32
20161001|2016-08-08 04:00,8,23.8,23.8,23.8,23.8,2
20161001|2016-08-08 05:00,8,23.8,23.8,23.8,23.8,10
20161001|2016-08-08 05:30,8,23.8,23.8,23.7,23.7,323
20161001|2016-08-08 06:00,8,23.65,23.65,23.65,23.65,95
20161001|2016-08-08 06:30,8,23.6,23.65,23.6,23.65,233
20161001|2016-08-08 07:00,8,23.65,23.7,23.65,23.7,73
20161001|2016-08-08 07:30,8,23.65,23.7,23.65,23.65,268
20161001|2016-08-08 08:00,8,23.65,23.65,23.65,23.65,8
20161001|2016-08-08 08:30,8,23.6,23.6,23.5,23.55,284
20161001|2016-08-08 09:00,8,23.6,23.6,23.55,23.6,295
20161001|2016-08-08 09:30,8,23.6,23.65,23.6,23.6,167
20161001|2016-08-08 10:00,8,23.65,23.65,23.55,23.55,400
20161001|2016-08-08 10:30,8,23.6,23.65,23.6,23.6,29
20161001|2016-08-08 11:00,8,23.65,23.65,23.65,23.65,3
20161001|2016-08-08 11:30,8,23.6,23.6,23.6,23.6,11
20161001|2016-08-08 12:00,8,23.65,23.65,23.65,23.65,1
20161001|2016-08-09 02:30,9,23.5,23.55,23.45,23.45,265
20161001|2016-08-09 03:00,9,23.45,23.45,23.45,23.45,6
20161001|2016-08-09 03:30,9,23.4,23.4,23.35,23.35,121
20161001|2016-08-09 04:00,9,23.35,23.35,23.35,23.35,60
20161001|2016-08-09 04:30,9,23.4,23.4,23.35,23.35,218
20161001|2016-08-09 05:00,9,23.35,23.35,23.35,23.35,12
20161001|2016-08-09 05:30,9,23.35,23.35,23.3,23.35,166
20161001|2016-08-09 06:30,9,23.35,23.35,23.25,23.25,61
20161001|2016-08-09 07:00,9,23.2,23.2,23.15,23.15,147
20161001|2016-08-09 07:30,9,23.2,23.2,23.2,23.2,13
20161001|2016-08-09 08:00,9,23.15,23.15,23.05,23.1,178
20161001|2016-08-09 08:30,9,23.05,23.05,23,23.05,252
20161001|2016-08-09 09:00,9,23.05,23.1,22.95,23.05,272
20161001|2016-08-09 09:30,9,23.05,23.1,22.95,23.05,509
20161001|2016-08-09 10:00,9,22.95,23,22.85,22.85,337
20161001|2016-08-09 10:30,9,22.9,22.9,22.9,22.9,55
20161001|2016-08-09 11:00,9,22.95,23.05,22.95,23.05,15
20161001|2016-08-09 11:30,9,23,23,23,23,1
20161001|2016-08-09 13:30,9,23.1,23.1,23.1,23.1,17
20161001|2016-08-09 14:00,9,22.95,22.95,22.95,22.95,4
20161001|2016-08-10 02:00,10,22.95,22.95,22.95,22.95,10
20161001|2016-08-10 03:00,10,22.85,22.9,22.85,22.9,20
20161001|2016-08-10 03:30,10,22.9,23,22.9,23,47
20161001|2016-08-10 04:00,10,23,23,23,23,16
20161001|2016-08-10 04:30,10,23,23.05,23,23.05,9
20161001|2016-08-10 05:00,10,23.1,23.15,23.1,23.15,50
20161001|2016-08-10 05:30,10,23.1,23.1,23.05,23.05,41
20161001|2016-08-10 06:30,10,23.05,23.05,23.05,23.05,1
20161001|2016-08-10 07:30,10,23.1,23.1,23.05,23.05,136
20161001|2016-08-10 08:00,10,23.05,23.1,23.05,23.05,235
20161001|2016-08-10 08:30,10,23.05,23.2,23.05,23.2,370
20161001|2016-08-10 09:00,10,23.2,23.2,23.15,23.15,127
20161001|2016-08-10 09:30,10,23.2,23.35,23.2,23.3,372
20161001|2016-08-10 10:00,10,23.25,23.5,23.25,23.4,348
20161001|2016-08-10 10:30,10,23.45,23.45,23.4,23.45,35
20161001|2016-08-10 11:00,10,23.45,23.45,23.45,23.45,30
20161001|2016-08-10 11:30,10,23.4,23.4,23.4,23.4,5
20161001|2016-08-10 13:30,10,23.5,23.5,23.45,23.45,7
20161001|2016-08-10 14:00,10,23.45,23.45,23.35,23.35,6
20161001|2016-08-11 02:00,11,23.3,23.45,23.3,23.45,12
20161001|2016-08-11 02:30,11,23.4,23.4,23.4,23.4,16
20161001|2016-08-11 03:00,11,23.45,23.45,23.45,23.45,10
20161001|2016-08-11 04:00,11,23.35,23.35,23.35,23.35,10
20161001|2016-08-11 04:30,11,23.35,23.35,23.3,23.3,2
20161001|2016-08-11 05:00,11,23.35,23.35,23.35,23.35,16
20161001|2016-08-11 05:30,11,23.3,23.3,23.3,23.3,12
20161001|2016-08-11 06:00,11,23.35,23.35,23.35,23.35,10
20161001|2016-08-11 06:30,11,23.4,23.45,23.4,23.45,31
20161001|2016-08-11 07:00,11,23.45,23.5,23.45,23.5,21
20161001|2016-08-11 07:30,11,23.45,23.45,23.4,23.4,76
20161001|2016-08-11 08:00,11,23.35,23.35,23.3,23.35,142
20161001|2016-08-11 08:30,11,23.3,23.3,23.2,23.2,246
20161001|2016-08-11 09:00,11,23.3,23.3,23.25,23.25,85
20161001|2016-08-11 09:30,11,23.25,23.25,23.2,23.2,172
20161001|2016-08-11 10:00,11,23.25,23.3,23.2,23.3,67
20161001|2016-08-11 10:30,11,23.2,23.2,23.15,23.15,83
20161001|2016-08-11 11:00,11,23.2,23.3,23.2,23.3,37
20161001|2016-08-11 11:30,11,23.25,23.25,23.25,23.25,4
20161001|2016-08-11 12:00,11,23.25,23.3,23.25,23.3,6
20161001|2016-08-11 13:00,11,23.3,23.3,23.3,23.3,3
20161001|2016-08-11 14:00,11,23.4,23.4,23.4,23.4,3
20161001|2016-08-12 02:00,12,23.45,23.5,23.25,23.3,94
20161001|2016-08-12 02:30,12,23.25,23.25,23.25,23.25,28
20161001|2016-08-12 03:00,12,23.3,23.4,23.3,23.3,74
20161001|2016-08-12 03:30,12,23.3,23.3,23.2,23.3,152
20161001|2016-08-12 04:00,12,23.25,23.3,23.25,23.3,112
20161001|2016-08-12 04:30,12,23.35,23.35,23.35,23.35,14
20161001|2016-08-12 05:00,12,23.35,23.35,23.3,23.3,95
20161001|2016-08-12 06:00,12,23.3,23.3,23.3,23.3,3
20161001|2016-08-12 07:00,12,23.25,23.3,23.25,23.3,10
20161001|2016-08-12 07:30,12,23.35,23.35,23.35,23.35,207
20161001|2016-08-12 08:00,12,23.35,23.35,23.3,23.35,132
20161001|2016-08-12 08:30,12,23.4,23.4,23.35,23.35,331
20161001|2016-08-12 09:00,12,23.4,23.4,23.35,23.35,87
20161001|2016-08-12 09:30,12,23.3,23.3,23.3,23.3,13
20161001|2016-08-12 10:00,12,23.3,23.35,23.25,23.35,81
20161001|2016-08-12 10:30,12,23.35,23.4,23.3,23.35,114
20161001|2016-08-12 11:30,12,23.35,23.4,23.35,23.4,39
20161001|2016-08-12 12:00,12,23.45,23.45,23.45,23.45,15
20161001|2016-08-12 13:00,12,23.35,23.35,23.35,23.35,15
20161001|2016-08-12 14:30,12,23.25,23.3,23.2,23.2,11
20161001|2016-08-15 02:00,15,23.45,23.45,23.1,23.3,159
20161001|2016-08-15 02:30,15,23.25,23.3,23.15,23.15,289
20161001|2016-08-15 03:00,15,23.1,23.15,23.05,23.15,431
20161001|2016-08-15 03:30,15,23.1,23.2,23.1,23.2,458
20161001|2016-08-15 04:00,15,23.2,23.25,23.2,23.25,133
20161001|2016-08-15 04:30,15,23.2,23.2,23.2,23.2,53
20161001|2016-08-15 05:30,15,23.2,23.2,23.15,23.2,61
20161001|2016-08-15 06:30,15,23.2,23.2,23.2,23.2,53
20161001|2016-08-15 07:00,15,23.25,23.3,23.2,23.2,77
20161001|2016-08-15 07:30,15,23.25,23.25,23.25,23.25,28
20161001|2016-08-15 08:00,15,23.3,23.3,23.25,23.25,605
20161001|2016-08-15 08:30,15,23.25,23.3,23.25,23.3,148
20161001|2016-08-15 09:00,15,23.3,23.35,23.25,23.25,268
20161001|2016-08-15 09:30,15,23.25,23.25,23.2,23.2,265
20161001|2016-08-15 10:00,15,23.2,23.4,23.2,23.35,577
20161001|2016-08-15 10:30,15,23.4,23.4,23.35,23.4,608
20161001|2016-08-15 11:30,15,23.35,23.35,23.35,23.35,12
20161001|2016-08-15 12:00,15,23.35,23.45,23.35,23.45,33
20161001|2016-08-15 13:00,15,23.3,23.35,23.3,23.3,25
20161001|2016-08-15 13:30,15,23.3,23.3,23.3,23.3,4
20161001|2016-08-15 14:00,15,23.3,23.3,23.3,23.3,6
20161001|2016-08-15 14:30,15,23.25,23.25,23.2,23.2,29
20161001|2016-08-16 02:00,16,23.4,23.6,23.35,23.6,239
20161001|2016-08-16 02:30,16,23.55,23.65,23.55,23.65,478
20161001|2016-08-16 03:00,16,23.7,23.75,23.7,23.75,37
20161001|2016-08-16 04:00,16,23.75,23.75,23.55,23.65,401
20161001|2016-08-16 04:30,16,23.65,23.7,23.6,23.65,276
20161001|2016-08-16 05:00,16,23.7,23.85,23.7,23.85,290
20161001|2016-08-16 05:30,16,23.85,23.85,23.85,23.85,132
20161001|2016-08-16 06:00,16,23.85,23.85,23.85,23.85,70
20161001|2016-08-16 06:30,16,23.9,23.95,23.9,23.95,35
20161001|2016-08-16 07:00,16,23.9,23.9,23.85,23.85,115
20161001|2016-08-16 07:30,16,23.9,23.9,23.85,23.85,20
20161001|2016-08-16 08:00,16,23.85,23.9,23.85,23.9,94
20161001|2016-08-16 08:30,16,23.9,23.95,23.9,23.9,97
20161001|2016-08-16 09:00,16,23.9,23.9,23.85,23.9,48
20161001|2016-08-16 09:30,16,23.9,23.95,23.85,23.9,165
20161001|2016-08-16 10:00,16,23.9,23.9,23.75,23.75,534
20161001|2016-08-16 10:30,16,23.85,23.9,23.85,23.85,68
20161001|2016-08-16 12:30,16,23.9,23.9,23.9,23.9,3
20161001|2016-08-16 13:30,16,23.85,23.85,23.85,23.85,9
20161001|2016-08-16 14:00,16,23.9,23.9,23.9,23.9,1
20161001|2016-08-17 02:00,17,23.95,23.95,23.8,23.85,79
20161001|2016-08-17 02:30,17,23.85,24.2,23.85,24.15,243
20161001|2016-08-17 03:00,17,24.2,24.3,24.2,24.2,60
20161001|2016-08-17 03:30,17,24.2,24.2,24.15,24.2,57
20161001|2016-08-17 04:00,17,24.2,24.2,24.15,24.2,115
20161001|2016-08-17 04:30,17,24.15,24.2,24.15,24.15,25
20161001|2016-08-17 05:00,17,24.1,24.15,24.1,24.15,48
20161001|2016-08-17 05:30,17,24.2,24.25,24.2,24.25,37
20161001|2016-08-17 06:00,17,24.25,24.25,24.25,24.25,49
20161001|2016-08-17 06:30,17,24.25,24.25,24.25,24.25,84
20161001|2016-08-17 08:00,17,24.25,24.35,24.25,24.35,286
20161001|2016-08-17 08:30,17,24.3,24.5,24.3,24.5,270
20161001|2016-08-17 09:00,17,24.5,24.5,24.45,24.5,386
20161001|2016-08-17 09:30,17,24.5,24.55,24.5,24.5,294
20161001|2016-08-17 10:00,17,24.55,24.6,24.45,24.6,1331
20161001|2016-08-17 10:30,17,24.6,24.6,24.55,24.55,378
20161001|2016-08-17 11:00,17,24.55,24.55,24.35,24.35,79
20161001|2016-08-17 11:30,17,24.3,24.3,24.3,24.3,15
20161001|2016-08-17 12:30,17,24.25,24.25,24.15,24.15,41
20161001|2016-08-17 13:00,17,24.15,24.15,23.9,23.95,37
20161001|2016-08-17 13:30,17,24,24,24,24,6
20161001|2016-08-17 14:00,17,24.05,24.05,24.05,24.05,6
20161001|2016-08-17 14:30,17,24.05,24.05,24.05,24.05,14
20161001|2016-08-18 02:00,18,24.1,24.3,24.1,24.3,187
20161001|2016-08-18 02:30,18,24.2,24.25,24.2,24.2,75
20161001|2016-08-18 03:00,18,24.15,24.2,24.15,24.15,48
20161001|2016-08-18 03:30,18,24.2,24.2,24.15,24.15,83
20161001|2016-08-18 04:00,18,24.15,24.15,24.1,24.1,36
20161001|2016-08-18 04:30,18,24.15,24.2,24.1,24.2,52
20161001|2016-08-18 05:00,18,24.2,24.2,24.2,24.2,2
20161001|2016-08-18 06:00,18,24.15,24.15,24.15,24.15,22
20161001|2016-08-18 06:30,18,24.2,24.25,24.2,24.25,57
20161001|2016-08-18 07:00,18,24.25,24.25,24.15,24.15,10
20161001|2016-08-18 07:30,18,24.15,24.2,24,24,621
20161001|2016-08-18 08:00,18,24.05,24.05,24,24.05,68
20161001|2016-08-18 08:30,18,24,24.05,23.95,24,190
20161001|2016-08-18 09:00,18,24,24.1,24,24.1,129
20161001|2016-08-18 09:30,18,24,24.05,24,24.05,478
20161001|2016-08-18 10:00,18,24.05,24.1,23.9,23.9,915
20161001|2016-08-18 10:30,18,23.95,24.05,23.95,24.05,278
20161001|2016-08-18 11:00,18,24.1,24.1,24.1,24.1,51
20161001|2016-08-18 11:30,18,24.15,24.15,24.1,24.1,21
20161001|2016-08-18 13:00,18,24,24,24,24,5
20161001|2016-08-18 14:00,18,23.9,23.9,23.9,23.9,19
20161001|2016-08-18 14:30,18,23.95,23.95,23.95,23.95,7
20161001|2016-08-19 02:00,19,23.95,24.2,23.95,24.2,160
20161001|2016-08-19 02:30,19,24.2,24.25,24.15,24.25,61
20161001|2016-08-19 03:00,19,24.25,24.35,24.25,24.3,36
20161001|2016-08-19 03:30,19,24.35,24.35,24.35,24.35,17
20161001|2016-08-19 04:00,19,24.3,24.3,24.3,24.3,86
20161001|2016-08-19 04:30,19,24.25,24.25,24.2,24.2,19
20161001|2016-08-19 05:00,19,24.15,24.15,24.15,24.15,15
20161001|2016-08-19 05:30,19,24.25,24.25,24.25,24.25,23
20161001|2016-08-19 07:00,19,24.3,24.3,24.1,24.1,38
20161001|2016-08-19 07:30,19,24.1,24.1,24.1,24.1,6
20161001|2016-08-19 08:00,19,24.15,24.15,24.05,24.1,142
20161001|2016-08-19 08:30,19,24.1,24.25,24.1,24.2,76
20161001|2016-08-19 09:00,19,24.2,24.2,24.1,24.1,22
20161001|2016-08-19 09:30,19,24.1,24.2,24.05,24.2,172
20161001|2016-08-19 10:00,19,24.15,24.2,24.1,24.1,336
20161001|2016-08-19 10:30,19,24.15,24.3,24.15,24.3,107
20161001|2016-08-19 11:00,19,24.2,24.2,24.2,24.2,3
20161001|2016-08-19 11:30,19,24.3,24.3,24.3,24.3,9
20161001|2016-08-19 14:00,19,24.2,24.2,24.2,24.2,10
20161001|2016-08-19 14:30,19,24.2,24.2,24.2,24.2,6
20161001|2016-08-22 02:00,22,24.25,24.3,23.95,23.95,315
20161001|2016-08-22 02:30,22,23.95,23.95,23.85,23.85,231
20161001|2016-08-22 03:00,22,23.85,23.95,23.8,23.95,208
20161001|2016-08-22 03:30,22,23.9,23.95,23.9,23.95,16
20161001|2016-08-22 04:00,22,23.95,24.05,23.95,24.05,185
20161001|2016-08-22 04:30,22,24,24.1,24,24.1,113
20161001|2016-08-22 05:00,22,24.1,24.3,24.1,24.3,225
20161001|2016-08-22 05:30,22,24.3,24.4,24.3,24.4,275
20161001|2016-08-22 06:00,22,24.45,24.5,24.3,24.3,240
20161001|2016-08-22 06:30,22,24.3,24.35,24.3,24.35,23
20161001|2016-08-22 07:00,22,24.3,24.3,24.3,24.3,15
20161001|2016-08-22 07:30,22,24.25,24.35,24.25,24.35,81
20161001|2016-08-22 08:00,22,24.4,24.4,24.35,24.4,107
20161001|2016-08-22 08:30,22,24.4,24.45,24.4,24.4,58
20161001|2016-08-22 09:00,22,24.4,24.45,24.3,24.3,77
20161001|2016-08-22 09:30,22,24.3,24.4,24.3,24.35,162
20161001|2016-08-22 10:00,22,24.3,24.4,24.25,24.35,137
20161001|2016-08-22 10:30,22,24.35,24.4,24.15,24.15,147
20161001|2016-08-22 11:00,22,24.2,24.2,24.1,24.15,44
20161001|2016-08-22 12:00,22,24.25,24.25,24.25,24.25,4
20161001|2016-08-22 12:30,22,24.2,24.2,24.2,24.2,3
20161001|2016-08-22 13:00,22,24.2,24.2,24.2,24.2,9
20161001|2016-08-22 13:30,22,24.15,24.15,24.15,24.15,4
20161001|2016-08-23 02:00,23,24.05,24.2,24.05,24.2,139
20161001|2016-08-23 02:30,23,24.15,24.15,24.1,24.15,12
20161001|2016-08-23 03:00,23,24.05,24.05,23.9,23.95,96
20161001|2016-08-23 03:30,23,23.95,24,23.95,24,163
20161001|2016-08-23 04:00,23,24.05,24.05,24.05,24.05,63
20161001|2016-08-23 04:30,23,24.05,24.05,24,24,213
20161001|2016-08-23 05:00,23,24,24,24,24,57
20161001|2016-08-23 05:30,23,24.05,24.05,24.05,24.05,1
20161001|2016-08-23 06:00,23,24.05,24.05,24.05,24.05,12
20161001|2016-08-23 06:30,23,24,24,24,24,1
20161001|2016-08-23 07:00,23,24.05,24.05,24,24,10
20161001|2016-08-23 07:30,23,24,24,24,24,284
20161001|2016-08-23 08:00,23,24,24,24,24,190
20161001|2016-08-23 08:30,23,24,24.05,23.9,23.95,516
20161001|2016-08-23 09:00,23,23.85,23.95,23.85,23.9,54
20161001|2016-08-23 09:30,23,23.9,23.95,23.85,23.85,32
20161001|2016-08-23 10:00,23,23.85,24.05,23.85,24,861
20161001|2016-08-23 10:30,23,24,24,23.9,23.95,186
20161001|2016-08-23 11:00,23,23.95,23.95,23.95,23.95,37
20161001|2016-08-23 11:30,23,23.95,23.95,23.95,23.95,20
20161001|2016-08-23 12:00,23,23.95,23.95,23.95,23.95,21
20161001|2016-08-23 12:30,23,24,24,24,24,9
20161001|2016-08-23 13:30,23,23.95,23.95,23.95,23.95,3
20161001|2016-08-23 14:30,23,24,24,24,24,15
20161001|2016-08-24 02:00,24,24.2,24.2,24,24,181
20161001|2016-08-24 02:30,24,24,24,23.95,23.95,81
20161001|2016-08-24 03:00,24,23.95,24,23.95,24,229
20161001|2016-08-24 03:30,24,24,24.05,24,24,679
20161001|2016-08-24 04:00,24,24,24,23.9,23.9,288
20161001|2016-08-24 04:30,24,23.9,23.95,23.9,23.95,39
20161001|2016-08-24 05:00,24,23.95,24,23.95,24,37
20161001|2016-08-24 05:30,24,23.95,23.95,23.95,23.95,135
20161001|2016-08-24 06:00,24,23.95,23.95,23.85,23.85,53
20161001|2016-08-24 06:30,24,23.85,23.9,23.85,23.85,22
20161001|2016-08-24 07:00,24,23.85,23.9,23.85,23.9,30
20161001|2016-08-24 07:30,24,23.9,23.9,23.85,23.85,7
20161001|2016-08-24 08:00,24,23.85,23.85,23.8,23.85,503
20161001|2016-08-24 08:30,24,23.9,23.95,23.85,23.9,120
20161001|2016-08-24 09:00,24,23.95,24,23.9,23.95,246
20161001|2016-08-24 09:30,24,23.95,24,23.9,23.95,1516
20161001|2016-08-24 10:00,24,23.95,23.95,23.85,23.9,1256
20161001|2016-08-24 10:30,24,23.9,23.95,23.9,23.95,236
20161001|2016-08-24 11:30,24,23.85,23.85,23.85,23.85,5
20161001|2016-08-24 12:00,24,23.9,23.9,23.9,23.9,9
20161001|2016-08-24 13:00,24,23.95,23.95,23.95,23.95,1
20161001|2016-08-24 13:30,24,23.95,24,23.95,24,9
20161001|2016-08-24 14:00,24,24,24.1,24,24.1,19
20161001|2016-08-24 14:30,24,24.05,24.05,24,24,8
20161001|2016-08-25 02:00,25,24.05,24.3,24.05,24.15,233
20161001|2016-08-25 02:30,25,24.25,24.25,24.1,24.1,379
20161001|2016-08-25 03:00,25,24.15,24.2,24.15,24.2,104
20161001|2016-08-25 03:30,25,24.2,24.2,24.2,24.2,80
20161001|2016-08-25 04:00,25,24.2,24.2,24,24,54
20161001|2016-08-25 04:30,25,23.95,24.1,23.9,24.1,180
20161001|2016-08-25 05:00,25,24.1,24.15,24.1,24.1,116
20161001|2016-08-25 05:30,25,24.1,24.2,24.1,24.15,208
20161001|2016-08-25 06:00,25,24.15,24.15,24.15,24.15,40
20161001|2016-08-25 06:30,25,24.1,24.1,24.05,24.05,46
20161001|2016-08-25 07:00,25,24.05,24.1,24.05,24.1,21
20161001|2016-08-25 07:30,25,24.1,24.15,24.1,24.15,37
20161001|2016-08-25 08:00,25,24.15,24.15,24.1,24.15,26
20161001|2016-08-25 08:30,25,24.15,24.15,24.05,24.15,39
20161001|2016-08-25 09:00,25,24.05,24.15,24.05,24.1,232
20161001|2016-08-25 09:30,25,24.1,24.2,24.1,24.2,1415
20161001|2016-08-25 10:00,25,24.15,24.2,24.1,24.15,945
20161001|2016-08-25 10:30,25,24.2,24.25,24.1,24.25,247
20161001|2016-08-25 11:00,25,24.25,24.25,24.25,24.25,6
20161001|2016-08-25 11:30,25,24.2,24.2,24.2,24.2,145
20161001|2016-08-25 12:00,25,24.2,24.2,24.2,24.2,28
20161001|2016-08-25 12:30,25,24.25,24.3,24.25,24.3,10
20161001|2016-08-25 13:30,25,24.25,24.25,24.25,24.25,3
20161001|2016-08-25 14:00,25,24.2,24.2,24.2,24.2,16
20161001|2016-08-26 02:00,26,24.15,24.3,24.15,24.3,140
20161001|2016-08-26 02:30,26,24.3,24.3,24.1,24.15,798
20161001|2016-08-26 03:00,26,24.2,24.2,24.15,24.15,24
20161001|2016-08-26 03:30,26,24.15,24.15,24.15,24.15,225
20161001|2016-08-26 04:00,26,24.15,24.15,24.15,24.15,149
20161001|2016-08-26 04:30,26,24.15,24.15,24.15,24.15,252
20161001|2016-08-26 05:00,26,24.2,24.2,24.2,24.2,18
20161001|2016-08-26 06:00,26,24.2,24.2,24.1,24.2,17
20161001|2016-08-26 06:30,26,24.15,24.15,24.1,24.1,9
20161001|2016-08-26 07:00,26,24.15,24.15,24.1,24.1,117
20161001|2016-08-26 07:30,26,24.1,24.1,24.1,24.1,362
20161001|2016-08-26 08:00,26,24.1,24.15,24.1,24.1,285
20161001|2016-08-26 08:30,26,24.1,24.2,24.1,24.2,437
20161001|2016-08-26 09:00,26,24.2,24.25,23.85,23.9,327
20161001|2016-08-26 09:30,26,23.95,24,23.85,23.85,364
20161001|2016-08-26 10:00,26,23.85,23.95,23.75,23.8,970
20161001|2016-08-26 10:30,26,23.8,23.95,23.8,23.95,315
20161001|2016-08-26 11:00,26,24.15,24.25,24.1,24.25,156
20161001|2016-08-26 11:30,26,24.15,24.15,24.15,24.15,1
20161001|2016-08-26 12:00,26,24.1,24.1,24.1,24.1,3
20161001|2016-08-26 12:30,26,24.15,24.25,24.15,24.25,76
20161001|2016-08-26 13:00,26,24.25,24.3,24.25,24.3,62
20161001|2016-08-26 13:30,26,24.4,24.4,24.35,24.35,59
20161001|2016-08-26 14:30,26,24.1,24.15,24.1,24.15,10
20161001|2016-08-29 02:00,29,24,24,23.9,24,75
20161001|2016-08-29 02:30,29,24.05,24.3,24.05,24.25,207
20161001|2016-08-29 03:00,29,24.3,24.35,24.15,24.15,300
20161001|2016-08-29 03:30,29,24.15,24.15,23.8,23.8,902
20161001|2016-08-29 04:00,29,23.85,24.05,23.85,24.05,163
20161001|2016-08-29 04:30,29,24.05,24.1,24,24,133
20161001|2016-08-29 05:00,29,24,24,24,24,78
20161001|2016-08-29 05:30,29,24.05,24.05,24,24,16
20161001|2016-08-29 06:00,29,23.95,23.95,23.9,23.9,18
20161001|2016-08-29 06:30,29,23.9,23.95,23.9,23.95,4
20161001|2016-08-29 07:00,29,23.95,23.95,23.85,23.9,390
20161001|2016-08-29 07:30,29,23.9,23.9,23.85,23.85,203
20161001|2016-08-29 08:00,29,23.85,23.9,23.8,23.85,419
20161001|2016-08-29 08:30,29,23.8,23.8,23.75,23.75,255
20161001|2016-08-29 09:00,29,23.75,23.75,23.7,23.75,90
20161001|2016-08-29 09:30,29,23.75,23.85,23.75,23.85,225
20161001|2016-08-29 10:00,29,23.85,23.95,23.8,23.85,277
20161001|2016-08-29 10:30,29,23.9,24.05,23.9,23.95,271
20161001|2016-08-29 11:00,29,23.9,23.9,23.9,23.9,1
20161001|2016-08-29 12:30,29,23.95,23.95,23.95,23.95,3
20161001|2016-08-29 13:00,29,24,24,24,24,9
20161001|2016-08-29 13:30,29,24,24,24,24,16
20161001|2016-08-29 14:00,29,24,24,24,24,3
20161001|2016-08-29 14:30,29,24,24,23.9,23.9,18
20161001|2016-08-30 02:00,30,23.9,23.9,23.6,23.6,360
20161001|2016-08-30 02:30,30,23.6,23.65,23.5,23.65,270
20161001|2016-08-30 03:00,30,23.65,23.7,23.65,23.7,206
20161001|2016-08-30 03:30,30,23.7,23.7,23.55,23.6,203
20161001|2016-08-30 04:00,30,23.6,23.65,23.6,23.65,134
20161001|2016-08-30 04:30,30,23.6,23.6,23.6,23.6,589
20161001|2016-08-30 05:00,30,23.6,23.6,23.6,23.6,13
20161001|2016-08-30 05:30,30,23.6,23.6,23.6,23.6,48
20161001|2016-08-30 06:00,30,23.6,23.6,23.6,23.6,8
20161001|2016-08-30 06:30,30,23.6,23.6,23.55,23.55,30
20161001|2016-08-30 07:00,30,23.55,23.6,23.55,23.6,95
20161001|2016-08-30 07:30,30,23.6,23.6,23.55,23.6,177
20161001|2016-08-30 08:00,30,23.6,23.6,23.55,23.55,121
20161001|2016-08-30 08:30,30,23.55,23.55,23.5,23.5,470
20161001|2016-08-30 09:00,30,23.5,23.6,23.5,23.6,80
20161001|2016-08-30 09:30,30,23.55,23.65,23.55,23.55,190
20161001|2016-08-30 10:00,30,23.55,23.55,23.45,23.55,1289
20161001|2016-08-30 10:30,30,23.5,23.55,23.4,23.5,235
20161001|2016-08-30 11:00,30,23.5,23.55,23.5,23.55,53
20161001|2016-08-30 13:00,30,23.6,23.6,23.6,23.6,38
20161001|2016-08-30 14:00,30,23.6,23.65,23.6,23.65,9
20161001|2016-08-30 14:30,30,23.55,23.55,23.55,23.55,8
20161001|2016-08-31 02:00,31,23.35,23.65,23.35,23.65,83
20161001|2016-08-31 02:30,31,23.55,23.55,23.45,23.45,102
20161001|2016-08-31 03:00,31,23.4,23.55,23.4,23.55,412
20161001|2016-08-31 03:30,31,23.55,23.55,23.55,23.55,98
20161001|2016-08-31 04:00,31,23.55,23.55,23.55,23.55,355
20161001|2016-08-31 04:30,31,23.5,23.5,23.5,23.5,316
20161001|2016-08-31 05:00,31,23.55,23.6,23.55,23.6,654
20161001|2016-08-31 05:30,31,23.6,23.6,23.55,23.55,372
20161001|2016-08-31 06:00,31,23.55,23.6,23.5,23.6,33
20161001|2016-08-31 06:30,31,23.55,23.55,23.5,23.55,12
20161001|2016-08-31 07:00,31,23.55,23.65,23.55,23.6,327
20161001|2016-08-31 07:30,31,23.6,23.7,23.55,23.7,296
20161001|2016-08-31 08:00,31,23.7,23.7,23.65,23.65,49
20161001|2016-08-31 08:30,31,23.7,23.75,23.6,23.6,329
20161001|2016-08-31 09:00,31,23.6,23.65,23.55,23.6,262
20161001|2016-08-31 09:30,31,23.6,23.75,23.6,23.75,113
20161001|2016-08-31 10:00,31,23.75,23.85,23.75,23.8,618
20161001|2016-08-31 10:30,31,23.8,23.85,23.75,23.75,69
20161001|2016-08-31 11:00,31,23.85,23.9,23.85,23.9,17
20161001|2016-08-31 12:30,31,23.8,23.8,23.8,23.8,16
20161001|2016-08-31 13:30,31,23.8,23.8,23.8,23.8,2
20161001|2016-08-31 14:00,31,23.75,23.75,23.7,23.7,10
20161001|2016-09-01 02:00,1,23.4,23.6,23.35,23.55,418
20161001|2016-09-01 02:30,1,23.55,23.6,23.5,23.5,245
20161001|2016-09-01 03:00,1,23.55,23.7,23.55,23.65,202
20161001|2016-09-01 03:30,1,23.65,23.65,23.55,23.6,88
20161001|2016-09-01 04:00,1,23.65,23.7,23.65,23.7,257
20161001|2016-09-01 04:30,1,23.7,23.8,23.7,23.7,179
20161001|2016-09-01 05:00,1,23.7,23.7,23.6,23.6,99
20161001|2016-09-01 05:30,1,23.6,23.65,23.6,23.6,117
20161001|2016-09-01 06:00,1,23.6,23.65,23.6,23.65,163
20161001|2016-09-01 06:30,1,23.6,23.7,23.6,23.65,75
20161001|2016-09-01 07:00,1,23.6,23.7,23.6,23.65,109
20161001|2016-09-01 07:30,1,23.65,23.7,23.65,23.7,62
20161001|2016-09-01 08:00,1,23.7,23.7,23.6,23.65,41
20161001|2016-09-01 08:30,1,23.6,23.65,23.5,23.65,427
20161001|2016-09-01 09:00,1,23.7,23.85,23.65,23.85,301
20161001|2016-09-01 09:30,1,23.9,24.1,23.9,24.1,549
20161001|2016-09-01 10:00,1,24.1,24.2,24,24,695
20161001|2016-09-01 10:30,1,24.05,24.15,24,24.15,98
20161001|2016-09-01 11:00,1,24.1,24.15,24,24,122
20161001|2016-09-01 11:30,1,24,24,23.95,23.95,58
20161001|2016-09-01 12:00,1,23.9,23.9,23.9,23.9,2
20161001|2016-09-01 12:30,1,23.9,23.95,23.9,23.95,15
20161001|2016-09-01 13:00,1,24,24,24,24,6
20161001|2016-09-01 13:30,1,23.95,23.95,23.95,23.95,3
20161001|2016-09-01 14:00,1,24.05,24.15,24,24.15,8
20161001|2016-09-01 14:30,1,23.95,23.95,23.95,23.95,5
20161001|2016-09-02 02:00,2,23.75,24,23.7,23.95,304
20161001|2016-09-02 02:30,2,23.85,23.9,23.85,23.9,82
20161001|2016-09-02 03:00,2,23.9,23.95,23.9,23.95,33
20161001|2016-09-02 03:30,2,24,24,24,24,137
20161001|2016-09-02 04:00,2,23.95,23.95,23.85,23.85,15
20161001|2016-09-02 04:30,2,23.85,23.85,23.75,23.75,323
20161001|2016-09-02 05:00,2,23.8,23.85,23.8,23.85,360
20161001|2016-09-02 05:30,2,23.8,23.8,23.75,23.75,177
20161001|2016-09-02 06:00,2,23.8,23.8,23.75,23.8,26
20161001|2016-09-02 06:30,2,23.75,23.8,23.75,23.75,11
20161001|2016-09-02 07:00,2,23.75,23.8,23.75,23.8,84
20161001|2016-09-02 07:30,2,23.85,23.85,23.65,23.7,1182
20161001|2016-09-02 08:00,2,23.7,23.7,23.5,23.55,194
20161001|2016-09-02 08:30,2,23.55,23.6,23.5,23.55,322
20161001|2016-09-02 09:00,2,23.55,23.55,23.5,23.5,1063
20161001|2016-09-02 09:30,2,23.5,23.55,23.45,23.5,310
20161001|2016-09-02 10:00,2,23.5,23.5,23.35,23.35,682
20161001|2016-09-02 10:30,2,23.4,23.5,23.4,23.5,422
20161001|2016-09-02 11:00,2,23.5,23.5,23.5,23.5,9
20161001|2016-09-02 11:30,2,23.5,23.5,23.45,23.45,72
20161001|2016-09-02 12:00,2,23.45,23.45,23.45,23.45,18
20161001|2016-09-02 13:30,2,23.45,23.5,23.45,23.5,22
20161001|2016-09-02 14:00,2,23.45,23.45,23.35,23.35,47
20161001|2016-09-05 02:00,5,23.05,23.25,23.05,23.1,868
20161001|2016-09-05 02:30,5,23.1,23.2,23.1,23.2,355
20161001|2016-09-05 03:00,5,23.1,23.15,23.1,23.15,109
20161001|2016-09-05 03:30,5,23.1,23.15,23.1,23.15,172
20161001|2016-09-05 04:00,5,23.1,23.1,23.1,23.1,21
20161001|2016-09-05 04:30,5,23.15,23.2,23.15,23.2,50
20161001|2016-09-05 05:00,5,23.15,23.15,23.15,23.15,172
20161001|2016-09-05 05:30,5,23.2,23.25,23.2,23.25,86
20161001|2016-09-05 06:00,5,23.15,23.2,23.15,23.2,104
20161001|2016-09-05 06:30,5,23.2,23.25,23.2,23.25,90
20161001|2016-09-05 07:00,5,23.25,23.3,23.25,23.3,27
20161001|2016-09-05 07:30,5,23.3,23.3,23.2,23.25,67
20161001|2016-09-05 08:00,5,23.25,23.25,23.05,23.1,442
20161001|2016-09-05 08:30,5,23.1,23.2,23.1,23.2,301
20161001|2016-09-05 09:00,5,23.2,23.25,23.15,23.25,80
20161001|2016-09-05 09:30,5,23.25,23.25,23.15,23.15,97
20161001|2016-09-05 10:00,5,23.15,23.15,22.95,22.95,193
20161001|2016-09-05 10:30,5,22.95,22.95,22.9,22.9,214
20161001|2016-09-06 02:00,6,23.05,23.05,22.95,23,51
20161001|2016-09-06 02:30,6,23,23,22.9,23,644
20161001|2016-09-06 03:00,6,23,23.05,22.9,22.95,771
20161001|2016-09-06 03:30,6,22.9,22.9,22.9,22.9,150
20161001|2016-09-06 04:00,6,22.9,22.9,22.8,22.8,562
20161001|2016-09-06 04:30,6,22.8,22.8,22.75,22.75,639
20161001|2016-09-06 05:00,6,22.75,22.8,22.75,22.75,287
20161001|2016-09-06 05:30,6,22.75,22.75,22.75,22.75,3
20161001|2016-09-06 06:00,6,22.7,22.75,22.7,22.7,49
20161001|2016-09-06 06:30,6,22.7,22.75,22.65,22.7,147
20161001|2016-09-06 07:00,6,22.75,22.75,22.65,22.65,174
20161001|2016-09-06 07:30,6,22.7,22.7,22.65,22.7,113
20161001|2016-09-06 08:00,6,22.65,22.7,22.6,22.6,253
20161001|2016-09-06 08:30,6,22.65,22.7,22.6,22.6,144
20161001|2016-09-06 09:00,6,22.6,22.9,22.6,22.9,242
20161001|2016-09-06 09:30,6,22.85,22.9,22.75,22.85,949
20161001|2016-09-06 10:00,6,22.9,23.05,22.8,23,808
20161001|2016-09-06 10:30,6,22.95,23,22.9,22.9,188
20161001|2016-09-06 11:00,6,22.9,22.9,22.9,22.9,305
20161001|2016-09-06 11:30,6,22.9,22.9,22.9,22.9,5
20161001|2016-09-06 12:00,6,22.9,22.9,22.9,22.9,18
20161001|2016-09-06 13:00,6,22.9,22.9,22.85,22.85,14
20161001|2016-09-06 13:30,6,22.85,22.85,22.8,22.8,2
20161001|2016-09-06 14:30,6,22.75,22.8,22.7,22.8,15
20161001|2016-09-07 02:00,7,22.8,22.95,22.8,22.9,446
20161001|2016-09-07 02:30,7,22.9,22.95,22.8,22.9,1210
20161001|2016-09-07 03:00,7,22.95,22.95,22.8,22.8,2007
20161001|2016-09-07 03:30,7,22.8,22.8,22.65,22.7,173
20161001|2016-09-07 04:00,7,22.75,22.75,22.65,22.65,76
20161001|2016-09-07 04:30,7,22.65,22.7,22.65,22.7,95
20161001|2016-09-07 05:00,7,22.7,22.75,22.6,22.6,335
20161001|2016-09-07 05:30,7,22.55,22.55,22.5,22.55,73
20161001|2016-09-07 06:30,7,22.55,22.6,22.5,22.55,98
20161001|2016-09-07 07:00,7,22.55,22.6,22.55,22.55,760
20161001|2016-09-07 07:30,7,22.6,22.6,22.5,22.5,156
20161001|2016-09-07 08:00,7,22.5,22.5,22.45,22.45,286
20161001|2016-09-07 08:30,7,22.5,22.5,22.3,22.45,970
20161001|2016-09-07 09:00,7,22.4,22.45,22.4,22.4,419
20161001|2016-09-07 09:30,7,22.4,22.5,22.35,22.5,440
20161001|2016-09-07 10:00,7,22.45,22.5,22.35,22.4,310
20161001|2016-09-07 10:30,7,22.45,22.45,22.4,22.4,124
20161001|2016-09-07 11:00,7,22.4,22.5,22.4,22.5,51
20161001|2016-09-07 11:30,7,22.5,22.5,22.45,22.45,21
20161001|2016-09-07 13:00,7,22.4,22.4,22.4,22.4,6
20161001|2016-09-07 13:30,7,22.45,22.45,22.35,22.45,36
20161001|2016-09-08 02:00,8,22.45,22.45,22.4,22.4,24
20161001|2016-09-08 02:30,8,22.4,22.4,22.35,22.4,50
20161001|2016-09-08 03:00,8,22.4,22.45,22.4,22.4,364
20161001|2016-09-08 03:30,8,22.4,22.4,22.35,22.4,309
20161001|2016-09-08 04:00,8,22.45,22.45,22.45,22.45,13
20161001|2016-09-08 04:30,8,22.45,22.5,22.4,22.4,733
20161001|2016-09-08 05:00,8,22.4,22.4,22.35,22.35,44
20161001|2016-09-08 05:30,8,22.3,22.4,22.3,22.4,108
20161001|2016-09-08 06:00,8,22.4,22.45,22.35,22.35,11
20161001|2016-09-08 06:30,8,22.35,22.5,22.35,22.45,1181
20161001|2016-09-08 07:00,8,22.5,22.5,22.35,22.35,140
20161001|2016-09-08 07:30,8,22.35,22.75,22.15,22.5,1106
20161001|2016-09-08 08:00,8,22.55,22.85,22.55,22.55,277
20161001|2016-09-08 08:30,8,22.5,22.5,22.35,22.45,658
20161001|2016-09-08 09:00,8,22.45,22.45,22.35,22.35,331
20161001|2016-09-08 09:30,8,22.35,22.35,22.2,22.25,377
20161001|2016-09-08 10:00,8,22.2,22.2,22.1,22.1,799
20161001|2016-09-08 10:30,8,22.1,22.2,22.1,22.1,134
20161001|2016-09-08 11:00,8,22.1,22.2,22.1,22.2,82
20161001|2016-09-08 11:30,8,22.2,22.25,22.15,22.15,28
20161001|2016-09-08 12:00,8,22.2,22.2,22.2,22.2,4
20161001|2016-09-08 12:30,8,22.2,22.2,22.2,22.2,7
20161001|2016-09-08 13:00,8,22.2,22.2,22.15,22.15,11
20161001|2016-09-08 13:30,8,22.2,22.2,22.2,22.2,31
20161001|2016-09-08 14:00,8,22.15,22.2,22.05,22.05,46
20161001|2016-09-08 14:30,8,22.2,22.2,22.2,22.2,6
20161001|2016-09-09 02:00,9,22.15,22.4,22.15,22.15,97
20161001|2016-09-09 02:30,9,22.15,22.2,22,22.1,256
20161001|2016-09-09 03:00,9,22.1,22.1,22,22.05,141
20161001|2016-09-09 03:30,9,22,22.05,22,22.05,131
20161001|2016-09-09 04:00,9,22,22.05,22,22.05,142
20161001|2016-09-09 04:30,9,22.1,22.15,22.1,22.15,27
20161001|2016-09-09 05:00,9,22.15,22.25,22.15,22.25,113
20161001|2016-09-09 05:30,9,22.25,22.3,22.25,22.3,271
20161001|2016-09-09 06:00,9,22.3,22.35,22.3,22.35,251
20161001|2016-09-09 06:30,9,22.35,22.4,22.35,22.35,51
20161001|2016-09-09 07:00,9,22.35,22.55,22.35,22.5,181
20161001|2016-09-09 07:30,9,22.5,22.5,22.4,22.4,41
20161001|2016-09-09 08:00,9,22.45,22.45,22.3,22.3,696
20161001|2016-09-09 08:30,9,22.35,22.5,22.3,22.5,439
20161001|2016-09-09 09:00,9,22.55,22.7,22.55,22.65,310
20161001|2016-09-09 09:30,9,22.65,22.9,22.6,22.7,885
20161001|2016-09-09 10:00,9,22.7,22.8,22.65,22.75,564
20161001|2016-09-09 10:30,9,22.75,22.9,22.7,22.9,249
20161001|2016-09-09 11:00,9,22.85,22.85,22.85,22.85,2
20161001|2016-09-09 11:30,9,22.9,22.95,22.9,22.9,38
20161001|2016-09-09 12:00,9,22.9,23.05,22.9,23.05,175
20161001|2016-09-09 12:30,9,23.2,23.2,23.15,23.15,12
20161001|2016-09-09 13:00,9,23.1,23.2,23.1,23.2,17
20161001|2016-09-09 14:00,9,23.3,23.4,23.25,23.25,20
20161001|2016-09-09 14:30,9,23.35,23.8,23.35,23.8,74
20161001|2016-09-12 02:00,12,24.45,24.45,23.55,23.95,932
20161001|2016-09-12 02:30,12,24,24.3,23.9,24.2,576
20161001|2016-09-12 03:00,12,24.25,24.3,24,24,5288
20161001|2016-09-12 03:30,12,24.05,24.3,24.05,24.2,918
20161001|2016-09-12 04:00,12,24.2,24.2,24,24,910
20161001|2016-09-12 04:30,12,24,24.1,23.95,24.1,234
20161001|2016-09-12 05:00,12,24.1,24.2,24.1,24.15,516
20161001|2016-09-12 05:30,12,24.15,24.15,23.85,23.95,3586
20161001|2016-09-12 06:00,12,23.9,24.1,23.9,24.1,141
20161001|2016-09-12 06:30,12,24.1,24.1,23.95,23.95,1206
20161001|2016-09-12 07:00,12,24,24,23.9,23.95,1828
20161001|2016-09-12 07:30,12,23.95,24.1,23.9,23.9,379
20161001|2016-09-12 08:00,12,23.9,24,23.9,24,2547
20161001|2016-09-12 08:30,12,24.05,24.1,23.65,23.8,2524
20161001|2016-09-12 09:00,12,23.75,24,23.7,23.9,1095
20161001|2016-09-12 09:30,12,23.85,23.95,23.8,23.85,857
20161001|2016-09-12 10:00,12,23.9,23.9,23.6,23.7,3840
20161001|2016-09-12 10:30,12,23.65,23.75,23.55,23.65,432
20161001|2016-09-12 11:00,12,23.6,23.6,23.6,23.6,9
20161001|2016-09-12 11:30,12,23.55,23.7,23.55,23.65,16
20161001|2016-09-12 12:00,12,23.55,23.6,23.5,23.6,21
20161001|2016-09-12 12:30,12,23.7,23.7,23.55,23.55,10
20161001|2016-09-12 13:00,12,23.5,23.5,23.25,23.25,196
20161001|2016-09-12 13:30,12,23.2,23.2,23.2,23.2,1
20161001|2016-09-12 14:00,12,23.2,23.2,23.1,23.1,60
20161001|2016-09-12 14:30,12,23.1,23.15,23.1,23.15,150
20161001|2016-09-13 02:00,13,23.35,23.5,23.25,23.45,598
20161001|2016-09-13 02:30,13,23.4,23.45,23.35,23.4,493
20161001|2016-09-13 03:00,13,23.4,23.75,23.35,23.65,1507
20161001|2016-09-13 03:30,13,23.7,23.8,23.6,23.7,2612
20161001|2016-09-13 04:00,13,23.75,23.75,23.55,23.6,190
20161001|2016-09-13 04:30,13,23.65,23.75,23.65,23.65,19
20161001|2016-09-13 05:00,13,23.65,23.65,23.55,23.55,90
20161001|2016-09-13 05:30,13,23.5,23.5,23.5,23.5,34
20161001|2016-09-13 06:00,13,23.45,23.45,23.45,23.45,16
20161001|2016-09-13 06:30,13,23.5,23.5,23.4,23.4,122
20161001|2016-09-13 07:00,13,23.4,23.45,23.35,23.45,223
20161001|2016-09-13 07:30,13,23.45,23.6,23.45,23.6,162
20161001|2016-09-13 08:00,13,23.55,23.6,23.5,23.55,440
20161001|2016-09-13 08:30,13,23.6,23.75,23.55,23.75,725
20161001|2016-09-13 09:00,13,23.8,23.9,23.65,23.8,1153
20161001|2016-09-13 09:30,13,23.85,23.9,23.75,23.8,524
20161001|2016-09-13 10:00,13,23.85,24.3,23.8,24.25,1274
20161001|2016-09-13 10:30,13,24.3,24.35,24.2,24.25,372
20161001|2016-09-13 11:00,13,24.25,24.3,24.05,24.15,175
20161001|2016-09-13 11:30,13,24.2,24.5,24.2,24.5,63
20161001|2016-09-13 12:00,13,24.45,24.45,24.25,24.25,16
20161001|2016-09-13 12:30,13,24.1,24.15,24.05,24.15,23
20161001|2016-09-13 13:00,13,24.5,24.6,24.45,24.6,35
20161001|2016-09-13 13:30,13,24.65,24.7,24.65,24.7,42
20161001|2016-09-13 14:00,13,24.5,24.5,24.35,24.35,11
20161001|2016-09-13 14:30,13,24.2,24.3,24.1,24.1,13
20161001|2016-09-14 02:00,14,23.9,24.15,23.9,24.05,141
20161001|2016-09-14 02:30,14,24,24.35,24,24.25,268
20161001|2016-09-14 03:00,14,24.2,24.2,24,24.05,457
20161001|2016-09-14 03:30,14,24.1,24.15,24,24.05,610
20161001|2016-09-14 04:00,14,24.1,24.25,24.1,24.1,76
20161001|2016-09-14 04:30,14,24.2,24.2,24.05,24.15,580
20161001|2016-09-14 05:00,14,24.15,24.2,24.1,24.1,27
20161001|2016-09-14 05:30,14,24.1,24.1,24,24.05,639
20161001|2016-09-14 06:00,14,24.1,24.1,23.95,23.95,132
20161001|2016-09-14 06:30,14,24,24.15,24,24.05,124
20161001|2016-09-14 07:00,14,24.05,24.15,24.05,24.15,73
20161001|2016-09-14 07:30,14,24.1,24.2,24.1,24.15,351
20161001|2016-09-14 08:00,14,24.2,24.3,24.2,24.3,96
20161001|2016-09-14 08:30,14,24.3,24.35,24.2,24.25,296
20161001|2016-09-14 09:00,14,24.25,24.25,24,24,556
20161001|2016-09-14 09:30,14,23.95,24.15,23.85,24.15,178
20161001|2016-09-14 10:00,14,24.1,24.1,24,24.05,186
20161001|2016-09-14 10:30,14,24.05,24.15,24.05,24.05,109
20161001|2016-09-14 11:00,14,24,24,23.95,24,64
20161001|2016-09-14 11:30,14,24.1,24.15,24.1,24.15,12
20161001|2016-09-14 12:00,14,24.1,24.1,24.1,24.1,1
20161001|2016-09-14 12:30,14,24.1,24.3,24.1,24.3,32
20161001|2016-09-14 13:00,14,24.35,24.35,24.3,24.3,12
20161001|2016-09-14 13:30,14,24.3,24.3,24.3,24.3,1
20161001|2016-09-14 14:00,14,24.4,24.45,24.4,24.45,36
20161001|2016-09-14 14:30,14,24.2,24.3,24.2,24.3,31
20161001|2016-09-15 02:00,15,24.35,24.45,23.95,24.05,229
20161001|2016-09-15 02:30,15,24.05,24.35,24.05,24.35,261
20161001|2016-09-15 03:00,15,24.35,24.4,24.15,24.15,472
20161001|2016-09-15 03:30,15,24.2,24.2,23.85,23.85,812
20161001|2016-09-15 04:00,15,23.95,24,23.95,23.95,74
20161001|2016-09-15 04:30,15,23.95,23.95,23.75,23.8,796
20161001|2016-09-15 05:00,15,23.8,23.9,23.8,23.85,178
20161001|2016-09-15 05:30,15,23.85,23.85,23.7,23.7,522
20161001|2016-09-15 06:00,15,23.7,23.95,23.7,23.85,236
20161001|2016-09-15 06:30,15,23.85,23.9,23.75,23.75,143
20161001|2016-09-15 07:00,15,23.65,23.7,23.6,23.6,870
20161001|2016-09-15 07:30,15,23.65,23.95,23.65,23.85,1196
20161001|2016-09-15 08:00,15,23.85,24,23.8,23.85,322
20161001|2016-09-15 08:30,15,23.85,23.95,23.8,23.85,805
20161001|2016-09-15 09:00,15,23.85,23.9,23.7,23.7,519
20161001|2016-09-15 09:30,15,23.7,23.7,23.55,23.55,826
20161001|2016-09-15 10:00,15,23.5,23.55,23.3,23.35,2462
20161001|2016-09-15 10:30,15,23.35,23.55,23.3,23.5,589
20161001|2016-09-15 11:00,15,23.45,23.55,23.4,23.55,77
20161001|2016-09-15 11:30,15,23.65,23.65,23.55,23.55,28
20161001|2016-09-15 12:00,15,23.45,23.45,23.45,23.45,6
20161001|2016-09-15 13:00,15,23.25,23.25,23.25,23.25,6
20161001|2016-09-15 14:00,15,23.35,23.45,23.35,23.45,12
20161001|2016-09-16 02:00,16,23.5,23.5,23.3,23.45,268
20161001|2016-09-16 02:30,16,23.45,23.6,23.45,23.5,406
20161001|2016-09-16 03:00,16,23.5,23.55,23.45,23.55,603
20161001|2016-09-16 03:30,16,23.55,23.7,23.55,23.65,399
20161001|2016-09-16 04:00,16,23.55,23.6,23.35,23.45,999
20161001|2016-09-16 04:30,16,23.45,23.45,23.2,23.35,632
20161001|2016-09-16 05:00,16,23.4,23.7,23.35,23.7,281
20161001|2016-09-16 05:30,16,23.8,24,23.65,23.95,384
20161001|2016-09-16 06:00,16,24,24.1,23.75,23.9,937
20161001|2016-09-16 06:30,16,23.9,24.05,23.9,24,378
20161001|2016-09-16 07:00,16,24.05,24.05,23.8,23.8,535
20161001|2016-09-16 07:30,16,23.85,23.85,23.75,23.75,194
20161001|2016-09-16 08:00,16,23.75,23.9,23.7,23.85,381
20161001|2016-09-16 08:30,16,23.85,23.9,23.8,23.8,1159
20161001|2016-09-16 09:00,16,23.8,24,23.8,23.95,1452
20161001|2016-09-16 09:30,16,23.95,24.05,23.9,23.9,897
20161001|2016-09-16 10:00,16,23.9,24.15,23.9,24.1,2151
20161001|2016-09-16 10:30,16,24.1,24.1,23.8,23.8,449
20161001|2016-09-16 11:00,16,23.8,23.85,23.75,23.75,72
20161001|2016-09-16 11:30,16,23.8,23.85,23.8,23.85,17
20161001|2016-09-16 13:30,16,23.8,23.8,23.8,23.8,9
20161001|2016-09-16 14:00,16,23.75,23.75,23.75,23.75,6
20161001|2016-09-16 14:30,16,23.7,23.7,23.55,23.55,53
20161001|2016-09-19 02:00,19,23.4,23.4,23,23,1686
20161001|2016-09-19 02:30,19,23,23.05,22.75,22.8,4403
20161001|2016-09-19 03:00,19,22.8,23,22.8,22.9,432
20161001|2016-09-19 03:30,19,22.9,23.1,22.85,23,372
20161001|2016-09-19 04:00,19,23.05,23.05,22.75,22.75,315
20161001|2016-09-19 04:30,19,22.75,22.9,22.75,22.9,381
20161001|2016-09-19 05:00,19,22.85,22.85,22.8,22.8,226
20161001|2016-09-19 05:30,19,22.8,22.85,22.7,22.75,473
20161001|2016-09-19 06:00,19,22.75,22.8,22.65,22.75,350
20161001|2016-09-19 06:30,19,22.7,22.75,22.7,22.7,308
20161001|2016-09-19 07:00,19,22.75,22.85,22.75,22.8,172
20161001|2016-09-19 07:30,19,22.8,22.9,22.8,22.9,147
20161001|2016-09-19 08:00,19,22.9,23,22.9,22.95,649
20161001|2016-09-19 08:30,19,22.95,22.95,22.75,22.75,378
20161001|2016-09-19 09:00,19,22.75,22.8,22.7,22.75,108
20161001|2016-09-19 09:30,19,22.7,22.9,22.7,22.9,482
20161001|2016-09-19 10:00,19,22.9,22.95,22.75,22.85,2741
20161001|2016-09-19 10:30,19,22.9,22.95,22.8,22.8,1378
20161001|2016-09-19 11:00,19,23.05,23.05,23.05,23.05,2
20161001|2016-09-19 11:30,19,23.05,23.25,23.05,23.25,13
20161001|2016-09-19 12:30,19,23.25,23.35,23.25,23.25,16
20161001|2016-09-19 14:00,19,22.9,22.9,22.9,22.9,23
20161001|2016-09-19 14:30,19,23.15,23.2,23.1,23.1,40
20161001|2016-09-20 02:00,20,22.8,22.85,22.75,22.85,561
20161001|2016-09-20 02:30,20,22.85,22.85,22.5,22.5,843
20161001|2016-09-20 03:00,20,22.5,22.7,22.5,22.65,230
20161001|2016-09-20 03:30,20,22.7,22.7,22.6,22.6,355
20161001|2016-09-20 04:00,20,22.6,22.65,22.6,22.65,405
20161001|2016-09-20 04:30,20,22.65,22.65,22.6,22.6,227
20161001|2016-09-20 05:00,20,22.6,22.65,22.6,22.6,507
20161001|2016-09-20 05:30,20,22.6,22.65,22.55,22.65,651
20161001|2016-09-20 06:00,20,22.65,22.7,22.6,22.65,156
20161001|2016-09-20 06:30,20,22.6,22.7,22.6,22.65,77
20161001|2016-09-20 07:00,20,22.6,22.65,22.6,22.65,148
20161001|2016-09-20 07:30,20,22.6,22.8,22.6,22.75,1062
20161001|2016-09-20 08:00,20,22.75,22.75,22.65,22.7,795
20161001|2016-09-20 08:30,20,22.7,22.8,22.65,22.7,955
20161001|2016-09-20 09:00,20,22.7,22.75,22.65,22.75,555
20161001|2016-09-20 09:30,20,22.75,22.9,22.75,22.85,504
20161001|2016-09-20 10:00,20,22.8,22.95,22.75,22.9,1215
20161001|2016-09-20 10:30,20,22.9,23,22.85,22.85,873
20161001|2016-09-20 11:00,20,22.9,22.95,22.9,22.9,13
20161001|2016-09-20 11:30,20,22.9,22.95,22.9,22.95,26
20161001|2016-09-20 12:00,20,23.05,23.05,22.95,22.95,7
20161001|2016-09-20 12:30,20,23,23.05,23,23,21
20161001|2016-09-20 13:00,20,22.95,22.95,22.95,22.95,5
20161001|2016-09-20 14:00,20,22.85,22.85,22.8,22.8,14
20161001|2016-09-20 14:30,20,22.75,22.85,22.75,22.85,19
20161001|2016-09-21 02:00,21,22.3,22.5,22.1,22.1,874
20161001|2016-09-21 02:30,21,22.1,22.25,22.1,22.15,1155
20161001|2016-09-21 03:00,21,22.2,22.25,22.15,22.2,1054
20161001|2016-09-21 03:30,21,22.25,22.3,22.2,22.3,1298
20161001|2016-09-21 04:00,21,22.25,22.3,22.2,22.2,645
20161001|2016-09-21 04:30,21,22.2,22.2,22,22.15,2559
20161001|2016-09-21 05:00,21,22.1,22.15,22.1,22.1,264
20161001|2016-09-21 05:30,21,22.1,22.1,21.85,21.9,1966
20161001|2016-09-21 06:00,21,21.9,21.95,21.85,21.9,393
20161001|2016-09-21 06:30,21,21.9,22.05,21.9,22.05,727
20161001|2016-09-21 07:00,21,22.1,22.1,22,22.05,216
20161001|2016-09-21 07:30,21,22.05,22.25,22.05,22.2,1288
20161001|2016-09-21 08:00,21,22.25,22.25,22.05,22.1,1360
20161001|2016-09-21 08:30,21,22.05,22.1,21.95,22,500
20161001|2016-09-21 09:00,21,21.95,21.95,21.9,21.95,268
20161001|2016-09-21 09:30,21,21.95,22.1,21.95,22.1,303
20161001|2016-09-21 10:00,21,22.05,22.15,22,22.15,1016
20161001|2016-09-21 10:30,21,22.1,22.2,22.05,22.05,1076
20161001|2016-09-21 11:00,21,22.1,22.2,22.1,22.2,103
20161001|2016-09-21 11:30,21,22.15,22.25,22.15,22.25,252
20161001|2016-09-21 12:00,21,22.25,22.25,22.25,22.25,2
20161001|2016-09-21 12:30,21,22.2,22.2,22.15,22.15,7
20161001|2016-09-21 13:00,21,22.05,22.05,21.8,22,275
20161001|2016-09-21 13:30,21,21.85,21.85,21.7,21.7,106
20161001|2016-09-21 14:00,21,21.7,21.7,21.6,21.6,119
20161001|2016-09-21 14:30,21,21.65,21.65,21.45,21.55,105
20161001|2016-09-22 02:00,22,21.55,21.55,21.2,21.3,924
20161001|2016-09-22 02:30,22,21.3,21.35,21.1,21.1,1224
20161001|2016-09-22 03:00,22,21.1,21.15,21,21,2037
20161001|2016-09-22 03:30,22,20.95,20.95,20.9,20.95,589
20161001|2016-09-22 04:00,22,20.9,20.95,20.7,20.75,936
20161001|2016-09-22 04:30,22,20.75,20.85,20.75,20.75,280
20161001|2016-09-22 05:00,22,20.75,20.75,20.65,20.7,110
20161001|2016-09-22 05:30,22,20.7,20.8,20.7,20.75,131
20161001|2016-09-22 06:00,22,20.7,20.7,20.6,20.6,364
20161001|2016-09-22 06:30,22,20.6,20.65,20.55,20.6,627
20161001|2016-09-22 07:00,22,20.65,20.65,20.6,20.6,677
20161001|2016-09-22 07:30,22,20.6,20.65,20.55,20.55,529
20161001|2016-09-22 08:00,22,20.55,20.65,20.55,20.6,374
20161001|2016-09-22 08:30,22,20.6,20.8,20.5,20.65,3953
20161001|2016-09-22 09:00,22,20.65,20.8,20.65,20.8,496
20161001|2016-09-22 09:30,22,20.8,20.85,20.8,20.8,434
20161001|2016-09-22 10:00,22,20.85,20.85,20.6,20.6,3604
20161001|2016-09-22 10:30,22,20.55,20.6,20.5,20.5,739
20161001|2016-09-22 11:00,22,20.6,20.6,20.6,20.6,36
20161001|2016-09-22 11:30,22,20.55,20.55,20.55,20.55,13
20161001|2016-09-22 12:00,22,20.55,20.55,20.5,20.5,3
20161001|2016-09-22 12:30,22,20.5,20.55,20.45,20.55,84
20161001|2016-09-22 13:00,22,20.45,20.6,20.45,20.6,90
20161001|2016-09-22 13:30,22,20.55,20.55,20.55,20.55,7
20161001|2016-09-22 14:00,22,20.6,20.6,20.6,20.6,1
20161001|2016-09-22 14:30,22,20.5,20.5,20.5,20.5,12
20161001|2016-09-23 02:00,23,20.8,20.85,20.6,20.7,568
20161001|2016-09-23 02:30,23,20.7,20.85,20.7,20.7,837
20161001|2016-09-23 03:00,23,20.7,20.8,20.7,20.75,252
20161001|2016-09-23 03:30,23,20.7,20.7,20.6,20.65,235
20161001|2016-09-23 04:00,23,20.65,20.65,20.6,20.6,363
20161001|2016-09-23 04:30,23,20.6,20.6,20.5,20.55,462
20161001|2016-09-23 05:00,23,20.55,20.6,20.5,20.6,439
20161001|2016-09-23 05:30,23,20.55,20.6,20.5,20.55,106
20161001|2016-09-23 06:00,23,20.5,20.65,20.5,20.65,353
20161001|2016-09-23 06:30,23,20.7,20.7,20.55,20.6,324
20161001|2016-09-23 07:00,23,20.6,20.65,20.55,20.55,165
20161001|2016-09-23 07:30,23,20.6,20.6,20.5,20.5,311
20161001|2016-09-23 08:00,23,20.45,20.6,20.45,20.6,275
20161001|2016-09-23 08:30,23,20.55,20.6,20.5,20.55,390
20161001|2016-09-23 09:00,23,20.6,20.7,20.55,20.65,646
20161001|2016-09-23 09:30,23,20.65,20.7,20.65,20.7,346
20161001|2016-09-23 10:00,23,20.65,20.7,20.5,20.55,1459
20161001|2016-09-23 10:30,23,20.55,20.55,20.35,20.45,634
20161001|2016-09-23 11:00,23,20.45,20.55,20.45,20.55,34
20161001|2016-09-23 11:30,23,20.55,20.55,20.55,20.55,32
20161001|2016-09-23 12:00,23,20.6,20.6,20.6,20.6,1
20161001|2016-09-23 12:30,23,20.65,20.75,20.65,20.75,4
20161001|2016-09-23 13:30,23,20.65,20.65,20.65,20.65,6
20161001|2016-09-23 14:00,23,20.65,20.65,20.65,20.65,2
20161001|2016-09-23 14:30,23,20.65,20.7,20.6,20.6,9
20161001|2016-09-26 02:00,26,21,21.5,20.9,21.5,975
20161001|2016-09-26 02:30,26,21.5,21.85,21.35,21.75,2695
20161001|2016-09-26 03:00,26,21.75,21.95,21.65,21.85,4141
20161001|2016-09-26 03:30,26,21.85,21.85,21.8,21.8,1255
20161001|2016-09-26 04:00,26,21.8,21.8,21.8,21.8,651
20161001|2016-09-26 04:30,26,21.8,21.85,21.8,21.85,654
20161001|2016-09-26 05:00,26,21.8,21.8,21.75,21.75,2117
20161001|2016-09-26 05:30,26,21.8,21.85,21.75,21.8,583
20161001|2016-09-26 06:00,26,21.8,21.85,21.8,21.8,91
20161001|2016-09-26 06:30,26,21.8,21.85,21.8,21.85,40
20161001|2016-09-26 07:00,26,21.85,21.85,21.8,21.85,233
20161001|2016-09-26 07:30,26,21.85,21.9,21.85,21.9,204
20161001|2016-09-26 08:00,26,21.85,21.9,21.8,21.9,151
20161001|2016-09-26 08:30,26,21.9,22.05,21.9,22,871
20161001|2016-09-26 09:00,26,22,22,21.85,21.9,316
20161001|2016-09-26 09:30,26,21.85,21.85,21.75,21.85,1814
20161001|2016-09-26 10:00,26,21.85,22.15,21.8,22,1267
20161001|2016-09-26 10:30,26,22,22.05,21.95,21.95,681
20161001|2016-09-26 11:00,26,21.85,21.85,21.85,21.85,2
20161001|2016-09-26 11:30,26,21.85,21.85,21.8,21.8,10
20161001|2016-09-26 12:00,26,22.05,22.05,22.05,22.05,1
20161001|2016-09-26 12:30,26,22.05,22.1,22.05,22.1,4
20161001|2016-09-26 13:00,26,22,22,21.95,21.95,13
20161001|2016-09-26 14:00,26,21.9,21.9,21.9,21.9,1
20161001|2016-09-26 14:30,26,21.85,21.9,21.85,21.9,3
20161001|2016-09-27 02:00,27,21.6,21.65,21.05,21.65,2179
20161001|2016-09-27 02:30,27,21.65,21.8,21.6,21.7,1209
20161001|2016-09-27 03:00,27,21.7,21.8,21.7,21.7,193
20161001|2016-09-27 03:30,27,21.65,22.15,21.65,22.15,1235
20161001|2016-09-27 04:00,27,22.15,22.55,22.15,22.4,5159
20161001|2016-09-27 04:30,27,22.45,22.6,22.35,22.55,2077
20161001|2016-09-27 05:00,27,22.6,22.7,22.45,22.5,878
20161001|2016-09-27 05:30,27,22.5,22.5,22.4,22.4,127
20161001|2016-09-27 06:00,27,22.4,22.5,22.4,22.45,392
20161001|2016-09-27 06:30,27,22.4,22.5,22.4,22.4,76
20161001|2016-09-27 07:00,27,22.4,22.5,22.4,22.5,585
20161001|2016-09-27 07:30,27,22.5,22.65,22.5,22.65,173
20161001|2016-09-27 08:00,27,22.65,22.85,22.6,22.8,1593
20161001|2016-09-27 08:30,27,22.85,22.95,22.3,22.3,1273
20161001|2016-09-27 09:00,27,22.3,22.35,22.15,22.25,1327
20161001|2016-09-27 09:30,27,22.3,22.45,22.3,22.45,190
20161001|2016-09-27 10:00,27,22.4,22.45,22.2,22.25,882
20161001|2016-09-27 10:30,27,22.25,22.25,22.15,22.15,454
20161001|2016-09-27 11:00,27,22.1,22.1,21.8,21.85,284
20161001|2016-09-27 11:30,27,21.85,21.85,21.8,21.8,14
20161001|2016-09-27 12:00,27,21.8,21.8,21.8,21.8,1
20161001|2016-09-27 13:00,27,21.8,21.8,21.8,21.8,11
20161001|2016-09-27 13:30,27,21.8,21.8,21.8,21.8,10
20161001|2016-09-27 14:00,27,21.85,21.9,21.85,21.85,9
20161001|2016-09-28 02:00,28,21.85,21.85,21.3,21.35,1524
20161001|2016-09-28 02:30,28,21.35,21.45,21.25,21.25,440
20161001|2016-09-28 03:00,28,21.2,21.25,21.15,21.25,478
20161001|2016-09-28 03:30,28,21.25,21.4,21.2,21.35,436
20161001|2016-09-28 04:00,28,21.3,21.7,21.2,21.65,1028
20161001|2016-09-28 04:30,28,21.65,21.65,21.35,21.35,320
20161001|2016-09-28 05:00,28,21.35,21.5,21.35,21.4,204
20161001|2016-09-28 05:30,28,21.4,21.4,21.25,21.25,111
20161001|2016-09-28 06:00,28,21.25,21.35,21.25,21.3,343
20161001|2016-09-28 06:30,28,21.25,21.3,21.2,21.2,291
20161001|2016-09-28 07:00,28,21.2,21.25,21.15,21.25,366
20161001|2016-09-28 07:30,28,21.25,21.3,21.25,21.3,65
20161001|2016-09-28 08:00,28,21.3,21.3,21.15,21.15,219
20161001|2016-09-28 08:30,28,21.15,21.2,21.15,21.15,236
20161001|2016-09-28 09:00,28,21.15,21.45,21.1,21.4,378
20161001|2016-09-28 09:30,28,21.35,21.55,21.35,21.5,268
20161001|2016-09-28 10:00,28,21.5,21.7,21.45,21.55,767
20161001|2016-09-28 10:30,28,21.5,21.55,21.4,21.4,361
20161001|2016-09-28 11:30,28,21.35,21.35,21.35,21.35,4
20161001|2016-09-28 12:30,28,21.35,21.4,21.35,21.4,18
20161001|2016-09-28 13:00,28,21.4,21.4,21,21,181
20161001|2016-09-28 13:30,28,21.1,21.1,21.1,21.1,12
20161001|2016-09-28 14:00,28,21.15,21.15,21.15,21.15,11
20161001|2016-09-29 02:00,29,21,21.05,20.7,20.7,1273
20161001|2016-09-29 02:30,29,20.7,20.85,20.65,20.85,256
20161001|2016-09-29 03:00,29,20.8,21,20.75,21,495
20161001|2016-09-29 03:30,29,20.95,21.05,20.9,20.9,189
20161001|2016-09-29 04:00,29,20.9,21,20.9,21,155
20161001|2016-09-29 04:30,29,21.05,21.05,20.95,20.95,22
20161001|2016-09-29 05:00,29,21,21.15,21,21.05,103
20161001|2016-09-29 05:30,29,21.1,21.2,21.1,21.15,190
20161001|2016-09-29 06:00,29,21.15,21.15,21.05,21.1,45
20161001|2016-09-29 06:30,29,21.15,21.15,20.95,21.1,86
20161001|2016-09-29 07:00,29,21.05,21.45,21.05,21.45,280
20161001|2016-09-29 07:30,29,21.4,21.4,21.3,21.35,412
20161001|2016-09-29 08:00,29,21.3,21.35,21.25,21.25,184
20161001|2016-09-29 08:30,29,21.2,21.2,21.1,21.1,143
20161001|2016-09-29 09:00,29,21.05,21.45,21,21.3,767
20161001|2016-09-29 09:30,29,21.25,21.45,21.25,21.4,442
20161001|2016-09-29 10:00,29,21.4,21.75,21.4,21.55,715
20161001|2016-09-29 10:30,29,21.6,21.6,21.45,21.6,84
20161001|2016-09-29 11:00,29,21.45,21.45,21.4,21.45,9
20161001|2016-09-29 11:30,29,21.6,22.3,21.6,22.25,154
20161001|2016-09-29 12:00,29,22.3,22.5,22.3,22.5,193
20161001|2016-09-29 12:30,29,22.55,23.45,22.5,23.4,506
20161001|2016-09-29 13:00,29,23.4,23.4,22.5,22.5,465
20161001|2016-09-29 13:30,29,22.45,22.7,22.35,22.7,182
20161001|2016-09-29 14:00,29,22.7,22.85,22.7,22.85,33
20161001|2016-09-29 14:30,29,22.75,23.1,22.7,23.1,170
20161001|2016-09-30 02:00,30,22.85,23.8,22.85,23.55,4142
20161001|2016-09-30 02:30,30,23.55,23.55,23,23,2693
20161001|2016-09-30 03:00,30,23,23.1,22.6,22.7,2266
20161001|2016-09-30 03:30,30,22.75,22.8,22.3,22.4,1973
20161001|2016-09-30 04:00,30,22.35,22.8,22.3,22.8,2166
20161001|2016-09-30 04:30,30,22.8,22.8,22.5,22.65,650
20161001|2016-09-30 05:00,30,22.7,23.05,22.7,22.95,576
20161001|2016-09-30 05:30,30,23,23.05,22.65,22.65,474
20161001|2016-09-30 06:00,30,22.7,22.8,22.7,22.8,132
20161001|2016-09-30 06:30,30,22.75,22.75,22.55,22.55,260
20161001|2016-09-30 07:00,30,22.55,22.55,22.35,22.35,219
20161001|2016-09-30 07:30,30,22.4,22.45,22.2,22.35,929
20161001|2016-09-30 08:00,30,22.4,22.4,21.95,21.95,1485
20161001|2016-09-30 08:30,30,21.9,22.2,21.85,22.2,1384
20161001|2016-09-30 09:00,30,22.15,22.15,21.85,22.05,1058
20161001|2016-09-30 09:30,30,22,22.1,22,22,309
20161001|2016-09-30 10:00,30,22,22,21.3,21.5,3059
20161001|2016-09-30 10:30,30,21.45,21.5,21.25,21.35,965
20161001|2016-09-30 11:00,30,21.35,21.4,21.3,21.35,456
20161001|2016-09-30 11:30,30,21.35,21.35,21.25,21.35,28
20161001|2016-09-30 12:00,30,21.4,21.4,21.4,21.4,1
20161001|2016-09-30 12:30,30,21.5,21.5,21.4,21.4,35
20161001|2016-09-30 13:00,30,21.35,21.35,21.35,21.35,20
20161001|2016-09-30 13:30,30,21.3,21.3,21.3,21.3,2
20161001|2016-09-30 14:30,30,21.3,21.35,21.3,21.35,48
20161001|2016-10-03 02:00,3,21.7,21.75,21.35,21.4,364
20161001|2016-10-03 02:30,3,21.35,21.35,21.1,21.15,742
20161001|2016-10-03 03:00,3,21.15,21.15,21,21.05,297
20161001|2016-10-03 03:30,3,21.05,21.2,21.05,21.2,76
20161001|2016-10-03 04:00,3,21.2,21.2,21.15,21.15,35
20161001|2016-10-03 04:30,3,21.1,21.1,21.05,21.1,68
20161001|2016-10-03 05:00,3,21.15,21.15,21.15,21.15,88
20161001|2016-10-03 05:30,3,21.15,21.2,21.15,21.2,159
20161001|2016-10-03 06:00,3,21.2,21.35,21.2,21.35,428
20161001|2016-10-03 06:30,3,21.35,21.4,21.35,21.35,147
20161001|2016-10-03 07:00,3,21.4,21.45,21.4,21.45,142
20161001|2016-10-03 07:30,3,21.45,21.7,21.45,21.7,888
20161001|2016-10-03 08:00,3,21.75,21.85,21.7,21.7,700
20161001|2016-10-03 08:30,3,21.65,21.85,21.65,21.8,532
20161001|2016-10-03 09:00,3,21.75,21.8,21.65,21.75,490
20161001|2016-10-03 09:30,3,21.75,21.75,21.45,21.45,1128
20161001|2016-10-03 10:00,3,21.45,21.55,21.3,21.3,3798
20161001|2016-10-03 10:30,3,21.3,21.45,21.3,21.45,644
20161001|2016-10-03 11:00,3,21.45,21.45,21.4,21.45,73
20161001|2016-10-03 11:30,3,21.45,21.45,21.45,21.45,4
20161001|2016-10-03 12:00,3,21.45,21.45,21.45,21.45,5
20161001|2016-10-03 12:30,3,21.25,21.25,21.25,21.25,45
20161001|2016-10-03 13:00,3,21.3,21.3,21.3,21.3,1
20161001|2016-10-03 14:00,3,21.25,21.25,21.2,21.2,13
20161001|2016-10-03 14:30,3,21.2,21.2,21.2,21.2,6
20161001|2016-10-04 02:00,4,21.15,21.15,20.75,20.75,1235
20161001|2016-10-04 02:30,4,20.75,20.95,20.75,20.85,440
20161001|2016-10-04 03:00,4,20.85,20.9,20.55,20.6,4509
20161001|2016-10-04 03:30,4,20.65,20.75,20.6,20.65,1213
20161001|2016-10-04 04:00,4,20.65,20.7,20.6,20.65,309
20161001|2016-10-04 04:30,4,20.65,20.7,20.65,20.7,607
20161001|2016-10-04 05:00,4,20.65,20.75,20.65,20.7,1178
20161001|2016-10-04 05:30,4,20.7,20.85,20.7,20.75,274
20161001|2016-10-04 06:00,4,20.75,20.8,20.75,20.8,1751
20161001|2016-10-04 06:30,4,20.8,20.8,20.7,20.7,1009
20161001|2016-10-04 07:00,4,20.7,20.8,20.7,20.8,361
20161001|2016-10-04 07:30,4,20.75,20.8,20.7,20.75,174
20161001|2016-10-04 08:00,4,20.75,20.8,20.65,20.65,344
20161001|2016-10-04 08:30,4,20.65,20.65,20.55,20.55,608
20161001|2016-10-04 09:00,4,20.6,20.85,20.6,20.75,903
20161001|2016-10-04 09:30,4,20.7,20.7,20.45,20.6,717
20161001|2016-10-04 10:00,4,20.55,20.95,20.55,20.65,2679
20161001|2016-10-04 10:30,4,20.65,21.15,20.65,21.1,1151
20161001|2016-10-04 11:00,4,21.05,21.05,21,21,160
20161001|2016-10-04 11:30,4,21.15,21.15,21.15,21.15,7
20161001|2016-10-04 12:00,4,21.15,21.7,21.15,21.7,339
20161001|2016-10-04 12:30,4,21.55,21.55,21.55,21.55,12
20161001|2016-10-04 13:00,4,21.6,21.6,21.3,21.45,40
20161001|2016-10-04 14:00,4,21.6,21.6,21.55,21.55,26
20161001|2016-10-04 14:30,4,21.45,21.45,21.3,21.3,22
20161001|2016-10-05 02:00,5,21.45,21.6,21.2,21.25,639
20161001|2016-10-05 02:30,5,21.25,21.4,21.15,21.4,1080
20161001|2016-10-05 03:00,5,21.35,21.4,21.25,21.3,213
20161001|2016-10-05 03:30,5,21.25,21.3,21.2,21.2,190
20161001|2016-10-05 04:00,5,21.2,21.25,21.05,21.25,419
20161001|2016-10-05 04:30,5,21.3,21.4,21.3,21.35,183
20161001|2016-10-05 05:00,5,21.3,21.3,21.25,21.25,42
20161001|2016-10-05 05:30,5,21.25,21.25,21.15,21.15,171
20161001|2016-10-05 06:00,5,21.2,21.3,21.15,21.15,563
20161001|2016-10-05 06:30,5,21.15,21.15,21.05,21.05,44
20161001|2016-10-05 07:00,5,21.05,21.1,20.95,20.95,273
20161001|2016-10-05 07:30,5,21,21.05,20.95,21,1162
20161001|2016-10-05 08:00,5,21.05,21.1,20.95,20.95,441
20161001|2016-10-05 08:30,5,21,21.05,21,21,328
20161001|2016-10-05 09:00,5,21.05,21.05,20.9,21,577
20161001|2016-10-05 09:30,5,21,21.05,21,21,219
20161001|2016-10-05 10:00,5,21,21.1,20.95,21.05,2357
20161001|2016-10-05 10:30,5,21.05,21.15,21.05,21.15,157
20161001|2016-10-05 11:00,5,21.15,21.15,21.1,21.15,32
20161001|2016-10-05 12:00,5,21.15,21.15,21.15,21.15,2
20161001|2016-10-05 13:00,5,21.2,21.2,21.2,21.2,2
20161001|2016-10-05 13:30,5,21.1,21.1,21.1,21.1,27
20161001|2016-10-05 14:00,5,21.05,21.15,21.05,21.15,33
20161001|2016-10-05 14:30,5,21.1,21.1,21.05,21.1,26
20161001|2016-10-06 02:00,6,20.95,20.95,20.7,20.9,474
20161001|2016-10-06 02:30,6,20.85,20.9,20.75,20.9,297
20161001|2016-10-06 03:00,6,20.95,21,20.85,20.95,318
20161001|2016-10-06 03:30,6,20.9,20.95,20.85,20.9,154
20161001|2016-10-06 04:00,6,20.85,21.05,20.85,21.05,142
20161001|2016-10-06 04:30,6,21.1,21.2,21.1,21.2,292
20161001|2016-10-06 05:00,6,21.25,21.25,21.15,21.2,75
20161001|2016-10-06 05:30,6,21.2,21.2,21.05,21.1,121
20161001|2016-10-06 06:00,6,21.1,21.15,21.05,21.05,56
20161001|2016-10-06 06:30,6,21.05,21.05,20.9,20.9,111
20161001|2016-10-06 07:00,6,20.95,21.1,20.95,21,34
20161001|2016-10-06 07:30,6,21.05,21.05,20.85,20.85,116
20161001|2016-10-06 08:00,6,20.85,21,20.85,20.95,1217
20161001|2016-10-06 08:30,6,20.95,21,20.9,20.9,600
20161001|2016-10-06 09:00,6,20.9,20.9,20.8,20.9,416
20161001|2016-10-06 09:30,6,20.9,20.95,20.85,20.9,152
20161001|2016-10-06 10:00,6,20.95,21.1,20.85,20.85,617
20161001|2016-10-06 10:30,6,20.85,21,20.75,20.85,1267
20161001|2016-10-06 11:00,6,20.8,20.85,20.8,20.85,21
20161001|2016-10-06 12:00,6,20.8,20.8,20.8,20.8,15
20161001|2016-10-06 12:30,6,20.75,20.75,20.75,20.75,10
20161001|2016-10-06 13:00,6,20.75,20.75,20.75,20.75,29
20161001|2016-10-06 14:30,6,20.75,20.75,20.75,20.75,19
20161001|2016-10-07 02:00,7,21.2,21.45,21.2,21.3,963
20161001|2016-10-07 02:30,7,21.35,21.45,21.3,21.35,647
20161001|2016-10-07 03:00,7,21.35,21.35,21,21.1,578
20161001|2016-10-07 03:30,7,21.15,21.15,21.05,21.15,69
20161001|2016-10-07 04:00,7,21.1,21.1,21,21,111
20161001|2016-10-07 04:30,7,21.05,21.15,21,21.15,95
20161001|2016-10-07 05:00,7,21.2,21.55,21.2,21.5,519
20161001|2016-10-07 05:30,7,21.5,21.55,21.35,21.4,188
20161001|2016-10-07 06:00,7,21.35,21.35,21.25,21.3,177
20161001|2016-10-07 06:30,7,21.3,21.35,21.3,21.3,213
20161001|2016-10-07 07:00,7,21.3,21.3,21.15,21.2,489
20161001|2016-10-07 07:30,7,21.2,21.25,21,21.05,1052
20161001|2016-10-07 08:00,7,21.05,21.2,21.05,21.15,478
20161001|2016-10-07 08:30,7,21.15,21.65,21.1,21.55,2475
20161001|2016-10-07 09:00,7,21.55,21.6,21.3,21.35,1132
20161001|2016-10-07 09:30,7,21.35,21.45,21.35,21.45,267
20161001|2016-10-07 10:00,7,21.45,21.65,21.45,21.45,2544
20161001|2016-10-07 10:30,7,21.45,21.7,21.4,21.6,747
20161001|2016-10-07 11:00,7,21.55,21.6,21.4,21.6,26
20161001|2016-10-07 11:30,7,21.6,21.6,21.6,21.6,36
20161001|2016-10-07 12:00,7,21.55,21.55,21.55,21.55,6
20161001|2016-10-07 12:30,7,21.35,21.35,21.35,21.35,2
20161001|2016-10-07 13:00,7,21.4,21.45,21.4,21.45,11
20161001|2016-10-07 13:30,7,21.45,21.65,21.45,21.5,276
20161001|2016-10-07 14:00,7,21.5,21.5,21.5,21.5,8
20161001|2016-10-07 14:30,7,21.6,21.6,21.6,21.6,1
20161001|2016-10-10 02:00,10,21.35,21.6,21.2,21.6,547
20161001|2016-10-10 02:30,10,21.6,21.65,21.3,21.35,464
20161001|2016-10-10 03:00,10,21.35,21.6,21.3,21.5,265
20161001|2016-10-10 03:30,10,21.45,21.45,21.4,21.4,122
20161001|2016-10-10 04:00,10,21.4,21.4,21.2,21.2,272
20161001|2016-10-10 04:30,10,21.15,21.15,21.05,21.05,603
20161001|2016-10-10 05:00,10,21.05,21.05,20.95,21,91
20161001|2016-10-10 05:30,10,21,21.05,20.95,20.95,94
20161001|2016-10-10 06:00,10,20.9,20.9,20.85,20.9,150
20161001|2016-10-10 06:30,10,20.9,20.9,20.75,20.8,255
20161001|2016-10-10 07:00,10,20.85,20.9,20.8,20.8,106
20161001|2016-10-10 07:30,10,20.75,20.75,20.6,20.6,311
20161001|2016-10-10 08:00,10,20.65,20.75,20.65,20.75,125
20161001|2016-10-10 08:30,10,20.7,20.7,20.6,20.65,721
20161001|2016-10-10 09:00,10,20.6,20.6,20.5,20.55,572
20161001|2016-10-10 09:30,10,20.5,20.55,20.4,20.45,496
20161001|2016-10-10 10:00,10,20.5,20.55,20.3,20.4,1240
20161001|2016-10-10 10:30,10,20.4,20.5,20.35,20.35,287
20161001|2016-10-10 11:00,10,20.4,20.45,20.4,20.45,344
20161001|2016-10-10 11:30,10,20.45,20.45,20.4,20.4,338
20161001|2016-10-10 12:00,10,20.45,20.5,20.4,20.5,10
20161001|2016-10-10 13:00,10,20.4,20.45,20.35,20.45,14
20161001|2016-10-10 13:30,10,20.45,20.45,20.4,20.4,7
20161001|2016-10-10 14:00,10,20.35,20.35,20.35,20.35,7
20161001|2016-10-10 14:30,10,20.35,20.4,20.35,20.4,6
20161001|2016-10-11 02:00,11,20.45,20.8,20.3,20.35,907
20161001|2016-10-11 02:30,11,20.35,20.45,20.3,20.3,248
20161001|2016-10-11 03:00,11,20.25,20.3,20.2,20.25,566
20161001|2016-10-11 03:30,11,20.25,20.35,20.2,20.35,153
20161001|2016-10-11 04:00,11,20.35,20.4,20.25,20.25,343
20161001|2016-10-11 04:30,11,20.2,20.2,20.05,20.15,689
20161001|2016-10-11 05:00,11,20.1,20.15,20.1,20.1,287
20161001|2016-10-11 05:30,11,20.05,20.15,19.95,20.15,1274
20161001|2016-10-11 06:00,11,20.1,20.15,20.05,20.1,881
20161001|2016-10-11 06:30,11,20.05,20.1,20,20.1,643
20161001|2016-10-11 07:00,11,20.05,20.15,20.05,20.15,753
20161001|2016-10-11 07:30,11,20.1,20.15,20.1,20.15,74
20161001|2016-10-11 08:00,11,20.15,20.15,20.05,20.1,899
20161001|2016-10-11 08:30,11,20.1,20.4,20.1,20.3,1202
20161001|2016-10-11 09:00,11,20.3,20.55,20.2,20.5,1975
20161001|2016-10-11 09:30,11,20.5,20.65,20.4,20.65,2133
20161001|2016-10-11 10:00,11,20.65,20.9,20.65,20.9,1160
20161001|2016-10-11 10:30,11,20.85,20.85,20.7,20.7,102
20161001|2016-10-11 11:00,11,20.65,20.65,20.65,20.65,25
20161001|2016-10-11 11:30,11,20.65,20.65,20.65,20.65,6
20161001|2016-10-11 12:00,11,20.7,20.7,20.7,20.7,1
20161001|2016-10-11 12:30,11,20.85,21.05,20.85,21.05,14
20161001|2016-10-11 13:00,11,21,21.2,21,21.15,32
20161001|2016-10-11 13:30,11,21.1,21.1,21.1,21.1,4
20161001|2016-10-11 14:00,11,21.05,21.05,21,21,77
20161001|2016-10-11 14:30,11,20.7,20.8,20.7,20.8,8
20161001|2016-10-12 02:00,12,21.1,21.1,20.6,20.8,1383
20161001|2016-10-12 02:30,12,20.85,21.1,20.85,21,1340
20161001|2016-10-12 03:00,12,20.95,20.95,20.75,20.8,250
20161001|2016-10-12 03:30,12,20.85,20.95,20.75,20.85,214
20161001|2016-10-12 04:00,12,20.8,20.8,20.6,20.7,371
20161001|2016-10-12 04:30,12,20.7,20.9,20.65,20.9,169
20161001|2016-10-12 05:00,12,20.9,20.9,20.8,20.85,89
20161001|2016-10-12 05:30,12,20.8,20.8,20.75,20.75,100
20161001|2016-10-12 06:00,12,20.8,20.85,20.75,20.8,14
20161001|2016-10-12 06:30,12,20.8,20.9,20.8,20.9,30
20161001|2016-10-12 07:00,12,20.85,21.1,20.85,21.1,707
20161001|2016-10-12 07:30,12,21.1,21.1,20.95,21.05,923
20161001|2016-10-12 08:00,12,21.05,21.1,21.05,21.05,319
20161001|2016-10-12 08:30,12,21.05,21.2,20.95,20.95,550
20161001|2016-10-12 09:00,12,20.95,20.95,20.85,20.85,1116
20161001|2016-10-12 09:30,12,20.9,21.05,20.9,21.05,155
20161001|2016-10-12 10:00,12,21.05,21.2,20.95,21.1,731
20161001|2016-10-12 10:30,12,21.1,21.1,21,21.05,311
20161001|2016-10-12 11:00,12,20.8,20.8,20.8,20.8,6
20161001|2016-10-12 11:30,12,20.8,20.8,20.75,20.8,72
20161001|2016-10-12 12:00,12,20.8,20.8,20.7,20.7,42
20161001|2016-10-12 12:30,12,20.6,20.65,20.6,20.65,6
20161001|2016-10-12 13:00,12,20.7,20.75,20.7,20.75,21
20161001|2016-10-12 14:00,12,20.7,20.75,20.7,20.75,54
20161001|2016-10-12 14:30,12,20.75,20.75,20.75,20.75,50
20161001|2016-10-13 02:00,13,21.6,22.35,21.6,21.95,3602
20161001|2016-10-13 02:30,13,22,22.05,21.75,22,1415
20161001|2016-10-13 03:00,13,21.95,21.95,21.75,21.75,1617
20161001|2016-10-13 03:30,13,21.8,21.8,21.55,21.6,116
20161001|2016-10-13 04:00,13,21.55,21.75,21.5,21.7,738
20161001|2016-10-13 04:30,13,21.65,21.7,21.55,21.7,436
20161001|2016-10-13 05:00,13,21.75,21.8,21.7,21.75,348
20161001|2016-10-13 05:30,13,21.7,21.7,21.6,21.65,438
20161001|2016-10-13 06:00,13,21.65,21.8,21.65,21.7,183
20161001|2016-10-13 06:30,13,21.7,21.8,21.7,21.7,597
20161001|2016-10-13 07:00,13,21.65,21.8,21.65,21.8,303
20161001|2016-10-13 07:30,13,21.75,21.95,21.75,21.85,963
20161001|2016-10-13 08:00,13,21.85,21.85,21.6,21.7,1066
20161001|2016-10-13 08:30,13,21.65,22,21.65,21.9,2366
20161001|2016-10-13 09:00,13,21.9,21.95,21.75,21.85,1117
20161001|2016-10-13 09:30,13,21.85,21.9,21.7,21.75,931
20161001|2016-10-13 10:00,13,21.75,21.9,21.5,21.65,1095
20161001|2016-10-13 10:30,13,21.6,21.65,21.5,21.6,1480
20161001|2016-10-13 11:00,13,21.65,21.65,21.45,21.6,527
20161001|2016-10-13 11:30,13,21.65,21.7,21.4,21.4,133
20161001|2016-10-13 12:30,13,21.6,21.6,21.4,21.4,73
20161001|2016-10-13 13:00,13,21.35,21.35,21.3,21.3,21
20161001|2016-10-13 13:30,13,21.3,21.3,21.3,21.3,7
20161001|2016-10-13 14:00,13,21.2,21.2,21.2,21.2,2
20161001|2016-10-13 14:30,13,21.3,21.4,21.3,21.4,13
20161001|2016-10-14 02:00,14,21.45,21.45,20.85,21,1107
20161001|2016-10-14 02:30,14,20.95,21,20.8,20.8,1198
20161001|2016-10-14 03:00,14,20.75,20.85,20.7,20.75,743
20161001|2016-10-14 03:30,14,20.8,20.8,20.5,20.55,509
20161001|2016-10-14 04:00,14,20.6,20.65,20.45,20.45,797
20161001|2016-10-14 04:30,14,20.45,20.45,20.2,20.25,1346
20161001|2016-10-14 05:00,14,20.25,20.3,20.15,20.25,794
20161001|2016-10-14 05:30,14,20.25,20.3,20.15,20.25,258
20161001|2016-10-14 06:00,14,20.25,20.4,20.25,20.3,319
20161001|2016-10-14 06:30,14,20.25,20.35,20.25,20.3,13
20161001|2016-10-14 07:00,14,20.3,20.4,20.3,20.4,133
20161001|2016-10-14 07:30,14,20.35,20.35,20.25,20.25,313
20161001|2016-10-14 08:00,14,20.25,20.25,20.15,20.2,669
20161001|2016-10-14 08:30,14,20.2,20.25,20.05,20.05,1358
20161001|2016-10-14 09:00,14,20.05,20.1,19.9,20.1,1964
20161001|2016-10-14 09:30,14,20.05,20.2,20,20.2,1708
20161001|2016-10-14 10:00,14,20.25,20.4,20.2,20.4,1389
20161001|2016-10-14 10:30,14,20.4,20.55,20.35,20.45,526
20161001|2016-10-14 11:00,14,20.5,20.55,20.5,20.55,54
20161001|2016-10-14 12:00,14,20.45,20.45,20.25,20.25,19
20161001|2016-10-14 13:00,14,20.25,20.25,20.25,20.25,35
20161001|2016-10-14 14:00,14,20.2,20.2,20.2,20.2,2
20161001|2016-10-14 14:30,14,20.05,20.05,20.05,20.05,30
20161001|2016-10-17 02:00,17,20.55,20.8,20.55,20.7,698
20161001|2016-10-17 02:30,17,20.7,20.7,20.25,20.55,839
20161001|2016-10-17 03:00,17,20.55,20.75,20.5,20.75,1640
20161001|2016-10-17 03:30,17,20.75,20.8,20.65,20.65,671
20161001|2016-10-17 04:00,17,20.65,20.95,20.65,20.95,920
20161001|2016-10-17 04:30,17,20.9,20.95,20.6,20.6,1160
20161001|2016-10-17 05:00,17,20.7,20.75,20.65,20.65,384
20161001|2016-10-17 05:30,17,20.7,20.7,20.5,20.5,104
20161001|2016-10-17 06:00,17,20.5,20.55,20.3,20.4,320
20161001|2016-10-17 06:30,17,20.35,20.55,20.35,20.5,61
20161001|2016-10-17 07:00,17,20.5,20.55,20.4,20.5,161
20161001|2016-10-17 07:30,17,20.5,20.7,20.5,20.55,492
20161001|2016-10-17 08:00,17,20.6,20.65,20.45,20.45,532
20161001|2016-10-17 08:30,17,20.45,20.6,20.4,20.45,1415
20161001|2016-10-17 09:00,17,20.45,20.45,20.25,20.25,734
20161001|2016-10-17 09:30,17,20.25,20.4,20.25,20.35,1059
20161001|2016-10-17 10:00,17,20.35,20.7,20.35,20.7,1739
20161001|2016-10-17 10:30,17,20.65,20.65,20.5,20.5,394
20161001|2016-10-17 11:00,17,20.45,20.5,20.45,20.5,16
20161001|2016-10-17 11:30,17,20.5,20.6,20.5,20.6,32
20161001|2016-10-17 12:00,17,20.6,20.7,20.6,20.7,217
20161001|2016-10-17 13:00,17,20.65,20.65,20.65,20.65,6
20161001|2016-10-17 14:00,17,20.55,20.55,20.5,20.5,9
20161001|2016-10-18 02:00,18,20.2,20.2,19.7,19.75,787
20161001|2016-10-18 02:30,18,19.75,19.8,19.7,19.7,1557
20161001|2016-10-18 03:00,18,19.7,19.8,19.65,19.8,2472
20161001|2016-10-18 03:30,18,19.85,19.85,19.65,19.65,3541
20161001|2016-10-18 04:00,18,19.65,19.7,19.65,19.65,403
20161001|2016-10-18 04:30,18,19.65,19.75,19.55,19.7,2804
20161001|2016-10-18 05:00,18,19.65,19.75,19.6,19.6,580
20161001|2016-10-18 05:30,18,19.6,19.7,19.55,19.55,762
20161001|2016-10-18 06:00,18,19.6,19.6,19.5,19.5,210
20161001|2016-10-18 06:30,18,19.5,19.5,19.4,19.45,468
20161001|2016-10-18 07:00,18,19.45,19.5,19.4,19.4,129
20161001|2016-10-18 07:30,18,19.4,19.45,19.35,19.45,653
20161001|2016-10-18 08:00,18,19.45,19.55,19.45,19.45,628
20161001|2016-10-18 08:30,18,19.5,19.55,19.45,19.55,534
20161001|2016-10-18 09:00,18,19.6,19.6,19.35,19.4,3025
20161001|2016-10-18 09:30,18,19.4,19.45,19.3,19.35,2210
20161001|2016-10-18 10:00,18,19.35,19.45,19.15,19.15,1846
20161001|2016-10-18 10:30,18,19.2,19.2,19,19,229
20161001|2016-10-18 11:00,18,19.05,19.1,19.05,19.1,9
20161001|2016-10-18 11:30,18,19.05,19.05,18.9,18.9,51
20161001|2016-10-18 13:30,18,18.9,18.9,18.85,18.85,67
20161001|2016-10-18 14:00,18,18.8,18.8,18.8,18.8,60
20161001|2016-10-18 14:30,18,18.85,18.85,18.75,18.75,36
20161001|2016-10-19 02:00,19,19.15,19.15,18.95,19,1625
20161001|2016-10-19 02:30,19,18.95,19,18.9,19,989
20161001|2016-10-19 03:00,19,18.9,19,18.85,18.9,445
20161001|2016-10-19 03:30,19,18.75,18.9,18.75,18.85,1615
20161001|2016-10-19 04:00,19,18.85,18.9,18.75,18.75,899
20161001|2016-10-19 04:30,19,18.7,18.7,18.1,18.2,316
20161101|2016-03-21 04:00,21,25.25,25.25,25.2,25.2,45
20161101|2016-03-21 04:30,21,25.25,25.25,25.2,25.2,31
20161101|2016-03-21 09:00,21,25.55,25.55,25.55,25.55,1
20161101|2016-03-22 03:00,22,25.5,25.5,25.5,25.5,2
20161101|2016-03-22 03:30,22,25.5,25.5,25.5,25.5,1
20161101|2016-03-22 06:00,22,25.35,25.35,25.35,25.35,8
20161101|2016-03-22 07:00,22,25.45,25.45,25.45,25.45,2
20161101|2016-03-22 09:30,22,25.45,25.45,25.45,25.45,7
20161101|2016-03-22 10:00,22,25.5,25.5,25.5,25.5,2
20161101|2016-03-24 06:30,24,25.7,25.7,25.7,25.7,100
20161101|2016-03-24 07:00,24,25.7,25.7,25.7,25.7,100
20161101|2016-03-24 07:30,24,25.65,25.65,25.65,25.65,5
20161101|2016-03-29 03:30,29,25.55,25.55,25.55,25.55,30
20161101|2016-03-29 05:30,29,25.6,25.6,25.6,25.6,1
20161101|2016-03-29 07:30,29,25.6,25.7,25.6,25.7,915
20161101|2016-03-29 11:00,29,25.4,25.4,25.4,25.4,1
20161101|2016-03-30 04:30,30,25.15,25.15,25.15,25.15,1
20161101|2016-03-30 05:00,30,25.15,25.15,25.15,25.15,2
20161101|2016-03-30 08:30,30,25.05,25.05,25.05,25.05,2
20161101|2016-03-30 09:00,30,25.1,25.1,25.1,25.1,9
20161101|2016-03-30 10:00,30,25.05,25.05,25.05,25.05,1
20161101|2016-03-30 11:30,30,24.9,24.9,24.9,24.9,1
20161101|2016-03-31 03:00,31,25.25,25.25,25.25,25.25,10
20161101|2016-03-31 05:00,31,25.15,25.15,25.15,25.15,5
20161101|2016-03-31 06:00,31,25.15,25.15,25.15,25.15,4
20161101|2016-03-31 09:30,31,25.3,25.3,25.2,25.2,14
20161101|2016-04-01 05:30,1,25.6,25.6,25.6,25.6,3
20161101|2016-04-01 06:00,1,25.6,25.6,25.6,25.6,2
20161101|2016-04-01 06:30,1,25.65,25.7,25.65,25.7,10
20161101|2016-04-01 08:00,1,25.6,25.6,25.6,25.6,2
20161101|2016-04-01 08:30,1,25.6,25.6,25.6,25.6,1
20161101|2016-04-01 09:00,1,25.6,25.6,25.6,25.6,187
20161101|2016-04-04 02:00,4,24.6,25.35,24.6,25.35,30
20161101|2016-04-04 02:30,4,25.35,25.35,25.3,25.3,2
20161101|2016-04-04 03:00,4,25.25,25.25,25.25,25.25,16
20161101|2016-04-04 06:30,4,25.1,25.1,25.1,25.1,5
20161101|2016-04-04 08:30,4,25.2,25.2,25.2,25.2,31
20161101|2016-04-04 09:00,4,25.2,25.25,25.2,25.25,28
20161101|2016-04-04 10:00,4,25.2,25.2,25.2,25.2,55
20161101|2016-04-04 10:30,4,25.2,25.2,25.2,25.2,1
20161101|2016-04-05 02:30,5,25.45,25.55,25.4,25.55,102
20161101|2016-04-05 10:00,5,25.7,25.8,25.7,25.7,49
20161101|2016-04-05 12:00,5,25.75,25.75,25.75,25.75,2
20161101|2016-04-06 10:00,6,25.6,25.6,25.6,25.6,56
20161101|2016-04-06 10:30,6,25.65,25.65,25.65,25.65,1
20161101|2016-04-07 06:00,7,25.55,25.55,25.55,25.55,5
20161101|2016-04-07 06:30,7,25.6,25.6,25.6,25.6,25
20161101|2016-04-07 07:00,7,25.6,25.6,25.6,25.6,25
20161101|2016-04-07 07:30,7,25.6,25.6,25.6,25.6,13
20161101|2016-04-07 08:00,7,25.6,25.6,25.6,25.6,12
20161101|2016-04-07 09:30,7,25.7,25.7,25.7,25.7,13
20161101|2016-04-07 10:00,7,25.7,25.7,25.7,25.7,7
20161101|2016-04-08 02:00,8,25.75,25.75,25.7,25.7,4
20161101|2016-04-08 07:30,8,25.65,25.65,25.65,25.65,2
20161101|2016-04-08 08:00,8,25.7,25.7,25.7,25.7,4
20161101|2016-04-08 08:30,8,25.75,25.75,25.7,25.7,4
20161101|2016-04-08 09:00,8,25.65,25.65,25.65,25.65,4
20161101|2016-04-08 10:00,8,25.75,25.75,25.75,25.75,31
20161101|2016-04-08 10:30,8,25.8,25.8,25.8,25.8,7
20161101|2016-04-08 14:00,8,25.8,25.8,25.8,25.8,18
20161101|2016-04-08 14:30,8,25.85,25.85,25.85,25.85,5
20161101|2016-04-11 06:30,11,25.4,25.4,25.4,25.4,65
20161101|2016-04-11 08:30,11,25.6,25.65,25.55,25.65,10
20161101|2016-04-11 09:30,11,25.6,25.6,25.6,25.6,4
20161101|2016-04-11 10:00,11,25.75,25.75,25.75,25.75,5
20161101|2016-04-12 04:00,12,25.85,25.85,25.85,25.85,8
20161101|2016-04-12 04:30,12,25.55,25.65,25.55,25.65,6
20161101|2016-04-12 06:00,12,25.65,25.65,25.65,25.65,10
20161101|2016-04-12 07:30,12,25.8,25.8,25.8,25.8,8
20161101|2016-04-12 08:00,12,25.75,25.75,25.65,25.65,101
20161101|2016-04-12 08:30,12,25.7,25.75,25.7,25.75,11
20161101|2016-04-12 09:00,12,25.8,25.9,25.8,25.9,130
20161101|2016-04-12 09:30,12,25.95,25.95,25.85,25.85,34
20161101|2016-04-12 10:00,12,25.7,25.7,25.7,25.7,3
20161101|2016-04-12 10:30,12,25.7,25.75,25.7,25.75,2
20161101|2016-04-12 13:30,12,25.4,25.4,25.4,25.4,3
20161101|2016-04-13 02:00,13,25.35,25.35,25.2,25.2,109
20161101|2016-04-13 04:30,13,25.25,25.25,25.25,25.25,100
20161101|2016-04-13 08:00,13,25.4,25.4,25.4,25.4,15
20161101|2016-04-13 09:00,13,25.3,25.3,25.3,25.3,5
20161101|2016-04-13 09:30,13,25.35,25.35,25.35,25.35,3
20161101|2016-04-13 10:30,13,25.4,25.4,25.3,25.3,41
20161101|2016-04-14 02:00,14,25.25,25.25,25.25,25.25,200
20161101|2016-04-14 06:00,14,25.4,25.45,25.4,25.45,250
20161101|2016-04-14 07:00,14,25.4,25.4,25.4,25.4,25
20161101|2016-04-14 07:30,14,25.35,25.35,25.3,25.3,28
20161101|2016-04-14 08:00,14,25.3,25.35,25.3,25.35,158
20161101|2016-04-14 09:00,14,25.4,25.4,25.3,25.3,503
20161101|2016-04-14 09:30,14,25.3,25.3,25.3,25.3,4
20161101|2016-04-15 05:00,15,25.4,25.4,25.4,25.4,25
20161101|2016-04-15 08:30,15,25.4,25.4,25.4,25.4,25
20161101|2016-04-15 09:30,15,25.4,25.4,25.4,25.4,20
20161101|2016-04-15 10:30,15,25.5,25.5,25.4,25.4,21
20161101|2016-04-15 12:00,15,25.45,25.45,25.45,25.45,2
20161101|2016-04-15 12:30,15,25.4,25.4,25.4,25.4,4
20161101|2016-04-18 05:00,18,25.5,25.5,25.5,25.5,280
20161101|2016-04-18 08:00,18,25.5,25.5,25.5,25.5,9
20161101|2016-04-18 08:30,18,25.5,25.5,25.5,25.5,61
20161101|2016-04-18 10:00,18,25.25,25.25,25.05,25.05,59
20161101|2016-04-18 10:30,18,25.1,25.2,25.1,25.2,343
20161101|2016-04-19 03:00,19,24.85,24.85,24.85,24.85,262
20161101|2016-04-19 03:30,19,24.85,24.85,24.85,24.85,1
20161101|2016-04-19 04:30,19,24.85,24.85,24.85,24.85,1
20161101|2016-04-19 09:30,19,24.75,24.75,24.75,24.75,15
20161101|2016-04-19 10:00,19,24.75,24.75,24.7,24.7,351
20161101|2016-04-19 10:30,19,24.7,24.75,24.7,24.75,100
20161101|2016-04-19 11:00,19,24.8,24.8,24.8,24.8,53
20161101|2016-04-19 12:30,19,24.85,24.85,24.85,24.85,9
20161101|2016-04-20 06:30,20,24.7,24.7,24.7,24.7,50
20161101|2016-04-20 07:00,20,24.7,24.7,24.7,24.7,50
20161101|2016-04-20 07:30,20,24.65,24.65,24.65,24.65,4
20161101|2016-04-20 09:30,20,24.7,24.7,24.7,24.7,50
20161101|2016-04-20 10:00,20,24.75,24.75,24.75,24.75,2
20161101|2016-04-21 05:30,21,24.85,24.85,24.85,24.85,1
20161101|2016-04-21 08:30,21,24.95,25,24.9,24.9,17
20161101|2016-04-21 09:30,21,24.9,24.9,24.9,24.9,2
20161101|2016-04-21 10:00,21,24.9,24.95,24.6,24.65,25
20161101|2016-04-21 12:00,21,24.8,24.9,24.8,24.9,12
20161101|2016-04-21 14:30,21,24.9,24.9,24.9,24.9,1
20161101|2016-04-22 04:00,22,25,25,25,25,1
20161101|2016-04-22 07:00,22,24.85,24.85,24.85,24.85,9
20161101|2016-04-22 07:30,22,24.85,24.85,24.85,24.85,19
20161101|2016-04-22 09:00,22,24.85,24.85,24.85,24.85,73
20161101|2016-04-22 09:30,22,24.85,24.85,24.85,24.85,6
20161101|2016-04-22 10:00,22,24.9,24.9,24.9,24.9,2
20161101|2016-04-22 10:30,22,24.9,24.9,24.9,24.9,50
20161101|2016-04-22 11:30,22,25.1,25.1,25.1,25.1,2
20161101|2016-04-22 13:00,22,24.9,24.9,24.75,24.75,11
20161101|2016-04-22 13:30,22,24.75,24.75,24.75,24.75,1
20161101|2016-04-22 14:30,22,24.75,24.75,24.75,24.75,1
20161101|2016-04-25 03:30,25,25,25,25,25,30
20161101|2016-04-25 04:00,25,25,25,24.9,24.9,546
20161101|2016-04-25 05:30,25,24.85,24.85,24.85,24.85,7
20161101|2016-04-25 07:00,25,24.9,24.9,24.9,24.9,80
20161101|2016-04-25 08:00,25,25,25,25,25,3
20161101|2016-04-25 10:00,25,24.95,24.95,24.95,24.95,50
20161101|2016-04-26 06:00,26,24.95,24.95,24.95,24.95,1
20161101|2016-04-26 07:30,26,25,25,25,25,8
20161101|2016-04-26 08:30,26,25,25,25,25,11
20161101|2016-04-26 09:00,26,24.95,24.95,24.95,24.95,1
20161101|2016-04-26 09:30,26,25,25,24.95,24.95,37
20161101|2016-04-26 10:00,26,25,25,25,25,2
20161101|2016-04-27 03:00,27,25,25,25,25,12
20161101|2016-04-27 05:00,27,24.85,24.85,24.85,24.85,153
20161101|2016-04-27 08:30,27,24.9,24.9,24.9,24.9,6
20161101|2016-04-27 09:00,27,24.75,24.8,24.75,24.8,200
20161101|2016-04-27 09:30,27,24.9,24.9,24.9,24.9,5
20161101|2016-04-27 12:30,27,24.85,24.85,24.85,24.85,1
20161101|2016-04-28 03:30,28,25,25,25,25,25
20161101|2016-04-28 04:00,28,24.95,24.95,24.95,24.95,200
20161101|2016-04-28 10:00,28,24.6,24.65,24.6,24.65,23
20161101|2016-04-28 14:00,28,24.9,24.95,24.9,24.95,21
20161101|2016-04-28 14:30,28,24.95,25.05,24.95,25.05,51
20161101|2016-04-29 02:00,29,25,25,25,25,1
20161101|2016-04-29 07:30,29,25.05,25.05,25.05,25.05,1
20161101|2016-04-29 08:30,29,25.1,25.1,25.1,25.1,247
20161101|2016-04-29 09:00,29,25.25,25.25,25.25,25.25,9
20161101|2016-04-29 09:30,29,25.3,25.3,25.3,25.3,5
20161101|2016-04-29 10:00,29,25.3,25.3,25.25,25.25,6
20161101|2016-04-29 10:30,29,25.25,25.25,25.25,25.25,5
20161101|2016-04-29 12:00,29,25.4,25.4,25.4,25.4,2
20161101|2016-04-29 12:30,29,25.4,25.45,25.4,25.45,5
20161101|2016-04-29 13:30,29,25.6,25.6,25.6,25.6,3
20161101|2016-05-02 02:30,2,25.3,25.3,25.3,25.3,3
20161101|2016-05-02 03:00,2,25.2,25.2,25.2,25.2,1
20161101|2016-05-02 04:30,2,25.2,25.2,25.2,25.2,3
20161101|2016-05-02 07:00,2,25.2,25.2,25.2,25.2,2
20161101|2016-05-02 08:30,2,25.2,25.25,25.2,25.25,26
20161101|2016-05-02 09:00,2,25.3,25.3,25.2,25.2,2
20161101|2016-05-02 09:30,2,25.3,25.3,25.3,25.3,24
20161101|2016-05-02 10:00,2,25.35,25.35,25.35,25.35,25
20161101|2016-05-02 10:30,2,25.35,25.35,25.35,25.35,25
20161101|2016-05-03 02:00,3,25.3,25.45,25.3,25.45,5
20161101|2016-05-03 02:30,3,25.6,25.65,25.55,25.65,18
20161101|2016-05-03 03:00,3,25.7,25.75,25.7,25.75,10
20161101|2016-05-03 03:30,3,25.75,25.75,25.75,25.75,16
20161101|2016-05-03 06:00,3,25.65,25.65,25.65,25.65,30
20161101|2016-05-03 07:30,3,25.6,25.6,25.6,25.6,33
20161101|2016-05-03 09:00,3,25.65,25.65,25.65,25.65,66
20161101|2016-05-03 10:00,3,25.65,25.65,25.65,25.65,1
20161101|2016-05-03 10:30,3,25.65,25.65,25.65,25.65,4
20161101|2016-05-03 11:30,3,25.6,25.6,25.6,25.6,3
20161101|2016-05-03 12:00,3,25.6,25.6,25.6,25.6,1
20161101|2016-05-04 04:30,4,25.9,25.9,25.9,25.9,2
20161101|2016-05-04 06:00,4,25.8,25.8,25.8,25.8,2
20161101|2016-05-04 06:30,4,25.8,25.8,25.8,25.8,2
20161101|2016-05-04 07:00,4,25.9,25.9,25.85,25.85,50
20161101|2016-05-04 07:30,4,25.75,25.8,25.75,25.8,103
20161101|2016-05-04 08:00,4,25.85,25.85,25.85,25.85,3
20161101|2016-05-04 08:30,4,25.85,25.85,25.85,25.85,4
20161101|2016-05-04 09:00,4,25.75,25.75,25.75,25.75,3
20161101|2016-05-04 10:00,4,25.9,26,25.9,26,55
20161101|2016-05-04 10:30,4,26,26,26,26,13
20161101|2016-05-04 14:30,4,25.85,25.85,25.85,25.85,10
20161101|2016-05-05 02:00,5,25.9,25.9,25.85,25.85,10
20161101|2016-05-05 02:30,5,25.95,26.05,25.95,26,15
20161101|2016-05-05 03:00,5,26,26,25.8,25.8,8
20161101|2016-05-05 07:00,5,25.75,25.75,25.75,25.75,150
20161101|2016-05-05 08:30,5,25.9,25.9,25.85,25.85,430
20161101|2016-05-05 10:00,5,25.8,25.85,25.8,25.8,34
20161101|2016-05-05 10:30,5,25.85,25.85,25.85,25.85,2
20161101|2016-05-05 11:00,5,25.75,25.8,25.75,25.8,6
20161101|2016-05-05 14:00,5,26.1,26.1,26.1,26.1,4
20161101|2016-05-06 02:30,6,25.9,25.9,25.9,25.9,197
20161101|2016-05-06 03:00,6,25.9,25.95,25.9,25.95,57
20161101|2016-05-06 03:30,6,25.95,25.95,25.9,25.9,68
20161101|2016-05-06 04:30,6,25.9,25.9,25.9,25.9,1
20161101|2016-05-06 05:00,6,25.9,25.95,25.9,25.95,37
20161101|2016-05-06 06:00,6,25.95,25.95,25.95,25.95,1
20161101|2016-05-06 06:30,6,25.95,25.95,25.95,25.95,7
20161101|2016-05-06 07:30,6,26,26,26,26,25
20161101|2016-05-06 08:00,6,25.95,25.95,25.95,25.95,3
20161101|2016-05-06 08:30,6,25.85,25.85,25.8,25.8,87
20161101|2016-05-06 09:00,6,25.85,25.85,25.75,25.85,8
20161101|2016-05-06 09:30,6,25.8,25.85,25.8,25.85,20
20161101|2016-05-06 10:00,6,25.85,25.85,25.8,25.85,284
20161101|2016-05-06 10:30,6,25.85,25.85,25.85,25.85,109
20161101|2016-05-06 13:30,6,25.75,25.75,25.75,25.75,3
20161101|2016-05-09 03:00,9,25.7,25.7,25.7,25.7,488
20161101|2016-05-09 03:30,9,25.6,25.6,25.6,25.6,35
20161101|2016-05-09 04:00,9,25.5,25.55,25.5,25.55,2
20161101|2016-05-09 04:30,9,25.5,25.5,25.5,25.5,2
20161101|2016-05-09 05:00,9,25.55,25.55,25.55,25.55,87
20161101|2016-05-09 05:30,9,25.55,25.55,25.55,25.55,55
20161101|2016-05-09 06:30,9,25.5,25.5,25.5,25.5,100
20161101|2016-05-09 09:00,9,25.7,25.7,25.7,25.7,38
20161101|2016-05-09 09:30,9,25.7,25.7,25.7,25.7,92
20161101|2016-05-09 10:00,9,25.7,25.7,25.7,25.7,16
20161101|2016-05-09 10:30,9,25.65,25.65,25.65,25.65,8
20161101|2016-05-10 02:30,10,25.25,25.25,25.25,25.25,200
20161101|2016-05-10 03:00,10,25.4,25.4,25.4,25.4,1
20161101|2016-05-10 04:00,10,25.25,25.25,25.25,25.25,16
20161101|2016-05-10 08:30,10,25.25,25.25,25.25,25.25,1
20161101|2016-05-10 09:00,10,25.25,25.25,25.25,25.25,1
20161101|2016-05-10 09:30,10,25.3,25.3,25.3,25.3,20
20161101|2016-05-10 10:00,10,25.35,25.35,25.3,25.3,17
20161101|2016-05-11 03:30,11,25.35,25.35,25.35,25.35,400
20161101|2016-05-11 08:30,11,25.3,25.3,25.3,25.3,5
20161101|2016-05-12 02:00,12,25.45,25.45,25.45,25.45,68
20161101|2016-05-12 02:30,12,25.45,25.45,25.35,25.35,432
20161101|2016-05-12 03:00,12,25.3,25.3,25.3,25.3,185
20161101|2016-05-12 03:30,12,25.3,25.3,25.25,25.25,81
20161101|2016-05-12 04:00,12,25.2,25.25,25.2,25.25,372
20161101|2016-05-12 04:30,12,25.25,25.25,25.2,25.2,166
20161101|2016-05-12 05:30,12,25.2,25.2,25.2,25.2,100
20161101|2016-05-12 06:00,12,25.1,25.1,25.1,25.1,13
20161101|2016-05-12 08:00,12,25.2,25.2,25.05,25.05,35
20161101|2016-05-12 09:30,12,25.15,25.15,25.15,25.15,50
20161101|2016-05-12 10:00,12,25.3,25.45,25.25,25.35,391
20161101|2016-05-12 10:30,12,25.35,25.35,25.35,25.35,8
20161101|2016-05-12 11:00,12,25.4,25.4,25.4,25.4,8
20161101|2016-05-12 11:30,12,25.3,25.3,25.3,25.3,8
20161101|2016-05-12 12:00,12,25.3,25.3,25.3,25.3,12
20161101|2016-05-12 13:00,12,25.3,25.3,25.3,25.3,68
20161101|2016-05-12 13:30,12,25.3,25.3,25.3,25.3,23
20161101|2016-05-12 14:00,12,25.3,25.3,25.3,25.3,3
20161101|2016-05-13 02:30,13,25.55,25.55,25.55,25.55,10
20161101|2016-05-13 03:00,13,25.55,25.6,25.45,25.45,52
20161101|2016-05-13 04:00,13,25.5,25.5,25.5,25.5,10
20161101|2016-05-13 05:00,13,25.5,25.5,25.5,25.5,1
20161101|2016-05-13 05:30,13,25.45,25.45,25.45,25.45,30
20161101|2016-05-13 06:00,13,25.4,25.4,25.4,25.4,8
20161101|2016-05-13 06:30,13,25.4,25.4,25.4,25.4,7
20161101|2016-05-13 07:00,13,25.4,25.4,25.4,25.4,8
20161101|2016-05-13 07:30,13,25.45,25.45,25.4,25.4,13
20161101|2016-05-13 09:30,13,25.2,25.25,25.2,25.25,38
20161101|2016-05-13 10:00,13,25.2,25.2,25.2,25.2,16
20161101|2016-05-13 12:30,13,25.45,25.45,25.45,25.45,9
20161101|2016-05-13 14:30,13,25.55,25.55,25.55,25.55,8
20161101|2016-05-16 10:00,16,25.25,25.25,25.25,25.25,4
20161101|2016-05-17 02:00,17,24.9,25,24.9,25,18
20161101|2016-05-17 03:30,17,25.05,25.05,25.05,25.05,4
20161101|2016-05-17 09:30,17,25.2,25.2,25.15,25.15,33
20161101|2016-05-17 13:30,17,25.45,25.45,25.45,25.45,8
20161101|2016-05-18 05:00,18,25.25,25.25,25.25,25.25,37
20161101|2016-05-18 05:30,18,25.3,25.3,25.3,25.3,1
20161101|2016-05-18 08:00,18,25.3,25.3,25.3,25.3,18
20161101|2016-05-18 08:30,18,25.45,25.45,25.35,25.35,55
20161101|2016-05-18 10:00,18,25.35,25.35,25.3,25.3,17
20161101|2016-05-18 10:30,18,25.35,25.35,25.35,25.35,200
20161101|2016-05-18 11:30,18,25.4,25.4,25.4,25.4,5
20161101|2016-05-18 14:30,18,25.6,25.6,25.6,25.6,10
20161101|2016-05-19 03:00,19,25.45,25.45,25.45,25.45,62
20161101|2016-05-19 03:30,19,25.45,25.45,25.45,25.45,19
20161101|2016-05-19 04:00,19,25.45,25.45,25.45,25.45,2
20161101|2016-05-19 04:30,19,25.45,25.45,25.45,25.45,47
20161101|2016-05-19 05:00,19,25.5,25.5,25.5,25.5,2
20161101|2016-05-19 06:30,19,25.4,25.45,25.4,25.45,6
20161101|2016-05-19 09:30,19,25.55,25.6,25.55,25.6,360
20161101|2016-05-19 13:00,19,25.45,25.45,25.45,25.45,9
20161101|2016-05-19 14:00,19,25.5,25.5,25.45,25.45,6
20161101|2016-05-19 14:30,19,25.45,25.45,25.45,25.45,4
20161101|2016-05-20 05:30,20,25.25,25.25,25.25,25.25,50
20161101|2016-05-20 09:00,20,25.4,25.4,25.4,25.4,10
20161101|2016-05-20 09:30,20,25.45,25.5,25.45,25.5,22
20161101|2016-05-20 10:00,20,25.5,25.55,25.5,25.55,265
20161101|2016-05-20 10:30,20,25.55,25.55,25.55,25.55,86
20161101|2016-05-23 03:00,23,25.5,25.5,25.35,25.35,10
20161101|2016-05-23 08:30,23,25.5,25.5,25.5,25.5,15
20161101|2016-05-23 10:00,23,25.35,25.35,25.35,25.35,42
20161101|2016-05-23 10:30,23,25.35,25.35,25.25,25.35,152
20161101|2016-05-23 11:30,23,25.25,25.25,25.25,25.25,1
20161101|2016-05-24 03:00,24,25.2,25.2,25.2,25.2,12
20161101|2016-05-24 03:30,24,25.25,25.25,25.25,25.25,14
20161101|2016-05-24 07:30,24,25.05,25.05,25.05,25.05,4
20161101|2016-05-24 08:30,24,25,25,24.95,24.95,48
20161101|2016-05-24 09:00,24,24.9,24.9,24.85,24.85,52
20161101|2016-05-24 10:00,24,24.85,24.85,24.85,24.85,10
20161101|2016-05-24 10:30,24,24.8,24.85,24.8,24.8,9
20161101|2016-05-24 11:30,24,24.8,24.8,24.8,24.8,32
20161101|2016-05-24 12:00,24,24.8,24.8,24.8,24.8,12
20161101|2016-05-24 12:30,24,24.75,24.75,24.75,24.75,16
20161101|2016-05-24 13:00,24,24.75,24.75,24.75,24.75,3
20161101|2016-05-24 13:30,24,24.7,24.7,24.7,24.7,70
20161101|2016-05-24 14:00,24,24.65,24.65,24.65,24.65,6
20161101|2016-05-24 14:30,24,24.65,24.65,24.65,24.65,12
20161101|2016-05-25 02:00,25,24.65,24.65,24.65,24.65,14
20161101|2016-05-25 02:30,25,24.6,24.6,24.6,24.6,70
20161101|2016-05-25 03:00,25,24.55,24.55,24.55,24.55,83
20161101|2016-05-25 03:30,25,24.55,24.55,24.55,24.55,4
20161101|2016-05-25 04:00,25,24.55,24.55,24.55,24.55,36
20161101|2016-05-25 06:30,25,24.55,24.55,24.55,24.55,12
20161101|2016-05-25 07:30,25,24.5,24.55,24.5,24.55,25
20161101|2016-05-25 08:00,25,24.55,24.55,24.55,24.55,12
20161101|2016-05-25 08:30,25,24.55,24.55,24.55,24.55,17
20161101|2016-05-25 09:00,25,24.45,24.45,24.45,24.45,5
20161101|2016-05-25 10:30,25,24.45,24.45,24.35,24.35,175
20161101|2016-05-25 11:00,25,24.4,24.45,24.4,24.45,40
20161101|2016-05-25 14:00,25,24.45,24.5,24.45,24.5,48
20161101|2016-05-25 14:30,25,24.55,24.55,24.55,24.55,1
20161101|2016-05-26 09:00,26,24.45,24.55,24.45,24.5,87
20161101|2016-05-26 09:30,26,24.55,24.6,24.55,24.6,49
20161101|2016-05-26 10:00,26,24.55,24.55,24.55,24.55,30
20161101|2016-05-27 06:30,27,24.6,24.6,24.6,24.6,10
20161101|2016-05-27 07:00,27,24.6,24.6,24.6,24.6,3
20161101|2016-05-27 07:30,27,24.65,24.65,24.65,24.65,12
20161101|2016-05-27 09:00,27,24.7,24.7,24.65,24.65,102
20161101|2016-05-27 10:00,27,24.65,24.65,24.65,24.65,17
20161101|2016-05-27 12:30,27,24.7,24.7,24.7,24.7,4
20161101|2016-05-27 13:00,27,24.75,24.75,24.75,24.75,5
20161101|2016-05-31 05:00,31,24.55,24.55,24.55,24.55,4
20161101|2016-05-31 05:30,31,24.55,24.55,24.55,24.55,3
20161101|2016-05-31 06:00,31,24.55,24.55,24.55,24.55,17
20161101|2016-05-31 06:30,31,24.5,24.5,24.5,24.5,16
20161101|2016-05-31 09:00,31,24.6,24.65,24.6,24.65,21
20161101|2016-05-31 09:30,31,24.7,24.7,24.7,24.7,20
20161101|2016-05-31 10:00,31,24.75,24.75,24.75,24.75,12
20161101|2016-05-31 10:30,31,24.75,24.75,24.75,24.75,20
20161101|2016-06-01 02:00,1,24.9,24.9,24.9,24.9,30
20161101|2016-06-01 02:30,1,24.9,24.9,24.7,24.7,176
20161101|2016-06-01 03:00,1,24.8,24.8,24.8,24.8,78
20161101|2016-06-01 03:30,1,24.8,24.9,24.8,24.9,200
20161101|2016-06-01 04:00,1,24.95,24.95,24.95,24.95,50
20161101|2016-06-01 04:30,1,24.95,25.05,24.95,25.05,179
20161101|2016-06-01 05:00,1,25.05,25.05,25.05,25.05,32
20161101|2016-06-01 06:00,1,25.05,25.05,25.05,25.05,200
20161101|2016-06-01 06:30,1,25.05,25.05,24.95,24.95,15
20161101|2016-06-01 07:00,1,25.1,25.1,25.1,25.1,10
20161101|2016-06-01 07:30,1,25,25.1,25,25.1,201
20161101|2016-06-01 08:00,1,25.05,25.05,25.05,25.05,43
20161101|2016-06-01 08:30,1,25,25,25,25,12
20161101|2016-06-01 09:00,1,25,25,25,25,171
20161101|2016-06-01 10:30,1,24.9,24.9,24.9,24.9,192
20161101|2016-06-01 11:00,1,24.9,24.9,24.9,24.9,34
20161101|2016-06-01 12:00,1,24.95,24.95,24.95,24.95,10
20161101|2016-06-02 08:00,2,24.95,24.95,24.95,24.95,9
20161101|2016-06-02 08:30,2,24.9,24.95,24.9,24.95,26
20161101|2016-06-02 09:00,2,24.95,24.95,24.9,24.9,17
20161101|2016-06-02 09:30,2,24.95,24.95,24.95,24.95,12
20161101|2016-06-02 10:00,2,24.9,24.9,24.85,24.85,3
20161101|2016-06-02 12:30,2,24.8,24.8,24.8,24.8,1
20161101|2016-06-02 13:00,2,24.75,24.75,24.75,24.75,10
20161101|2016-06-03 03:00,3,24.7,24.7,24.7,24.7,30
20161101|2016-06-03 03:30,3,24.75,24.75,24.7,24.75,50
20161101|2016-06-03 04:30,3,24.65,24.65,24.65,24.65,1
20161101|2016-06-03 06:00,3,24.6,24.7,24.6,24.7,11
20161101|2016-06-03 06:30,3,24.7,24.7,24.7,24.7,11
20161101|2016-06-03 07:00,3,24.75,24.75,24.75,24.75,5
20161101|2016-06-03 07:30,3,24.8,24.9,24.75,24.9,153
20161101|2016-06-03 08:00,3,24.95,24.95,24.9,24.9,68
20161101|2016-06-03 08:30,3,24.9,25,24.9,25,12
20161101|2016-06-03 09:00,3,25,25.05,25,25.05,30
20161101|2016-06-03 09:30,3,24.95,25,24.95,25,21
20161101|2016-06-03 10:00,3,25.05,25.05,25.05,25.05,1
20161101|2016-06-03 12:30,3,24.8,24.8,24.75,24.75,30
20161101|2016-06-03 13:00,3,24.7,24.7,24.7,24.7,5
20161101|2016-06-06 02:00,6,24.9,24.9,24.9,24.9,14
20161101|2016-06-06 05:00,6,24.85,24.85,24.85,24.85,10
20161101|2016-06-06 09:30,6,24.8,24.8,24.8,24.8,20
20161101|2016-06-06 10:30,6,24.85,24.9,24.8,24.9,48
20161101|2016-06-06 11:30,6,25,25,25,25,73
20161101|2016-06-07 02:00,7,24.55,24.75,24.55,24.75,13
20161101|2016-06-07 02:30,7,24.6,24.65,24.6,24.65,15
20161101|2016-06-07 03:30,7,24.6,24.6,24.55,24.55,63
20161101|2016-06-07 04:00,7,24.5,24.5,24.5,24.5,55
20161101|2016-06-07 07:30,7,24.6,24.6,24.6,24.6,3
20161101|2016-06-07 08:00,7,24.6,24.6,24.6,24.6,2
20161101|2016-06-07 08:30,7,24.65,24.65,24.65,24.65,68
20161101|2016-06-07 11:00,7,24.55,24.55,24.55,24.55,10
20161101|2016-06-07 12:00,7,24.6,24.6,24.6,24.6,52
20161101|2016-06-07 13:30,7,24.6,24.6,24.6,24.6,22
20161101|2016-06-08 02:00,8,24.8,24.8,24.75,24.8,32
20161101|2016-06-08 08:30,8,24.75,24.75,24.7,24.7,15
20161101|2016-06-08 09:00,8,24.9,24.9,24.85,24.85,37
20161101|2016-06-08 09:30,8,24.85,24.85,24.85,24.85,17
20161101|2016-06-08 10:00,8,24.9,24.95,24.9,24.9,11
20161101|2016-06-08 12:00,8,24.85,24.85,24.85,24.85,6
20161101|2016-06-09 02:00,9,25.05,25.1,25,25.1,44
20161101|2016-06-09 02:30,9,25.05,25.1,25.05,25.1,33
20161101|2016-06-09 03:30,9,25.1,25.1,25.1,25.1,1
20161101|2016-06-09 05:30,9,25.2,25.2,25.15,25.15,4
20161101|2016-06-09 07:00,9,25.25,25.25,25.25,25.25,20
20161101|2016-06-09 09:00,9,25.2,25.25,25.2,25.25,42
20161101|2016-06-09 09:30,9,25.3,25.35,25.25,25.3,52
20161101|2016-06-09 10:30,9,25.3,25.3,25.3,25.3,17
20161101|2016-06-09 11:00,9,25.35,25.35,25.35,25.35,1
20161101|2016-06-09 11:30,9,25.35,25.35,25.3,25.3,14
20161101|2016-06-10 02:00,10,25.65,25.75,25.5,25.55,60
20161101|2016-06-10 02:30,10,25.6,25.6,25.55,25.6,30
20161101|2016-06-10 03:00,10,25.6,25.65,25.6,25.65,12
20161101|2016-06-10 03:30,10,25.65,25.7,25.65,25.7,43
20161101|2016-06-10 04:00,10,25.65,25.7,25.65,25.65,128
20161101|2016-06-10 04:30,10,25.6,25.6,25.55,25.55,21
20161101|2016-06-10 05:00,10,25.65,25.7,25.6,25.65,85
20161101|2016-06-10 05:30,10,25.6,25.7,25.6,25.65,15
20161101|2016-06-10 06:00,10,25.6,25.6,25.6,25.6,1
20161101|2016-06-10 06:30,10,25.6,25.7,25.6,25.7,52
20161101|2016-06-10 07:00,10,25.7,25.75,25.65,25.7,62
20161101|2016-06-10 07:30,10,25.7,25.8,25.7,25.8,49
20161101|2016-06-10 08:00,10,25.75,25.75,25.7,25.7,17
20161101|2016-06-10 08:30,10,25.75,25.75,25.7,25.7,65
20161101|2016-06-10 09:30,10,25.6,25.6,25.6,25.6,11
20161101|2016-06-10 10:00,10,25.7,25.7,25.7,25.7,108
20161101|2016-06-10 10:30,10,25.65,25.7,25.65,25.7,17
20161101|2016-06-10 11:00,10,25.8,26,25.8,26,182
20161101|2016-06-10 12:30,10,26,26,26,26,1
20161101|2016-06-10 13:00,10,26,26.2,26,26.2,65
20161101|2016-06-10 13:30,10,26.2,26.2,26.2,26.2,14
20161101|2016-06-10 14:00,10,26.3,26.3,26.3,26.3,25
20161101|2016-06-13 03:00,13,26.2,26.2,26.2,26.2,10
20161101|2016-06-13 03:30,13,26.35,26.35,26.2,26.25,65
20161101|2016-06-13 04:00,13,26.2,26.3,26.2,26.3,136
20161101|2016-06-13 08:00,13,26.3,26.3,26.2,26.2,158
20161101|2016-06-13 09:00,13,26.2,26.2,26.1,26.15,225
20161101|2016-06-13 09:30,13,26.1,26.1,26.05,26.05,305
20161101|2016-06-13 10:00,13,26.05,26.2,26.05,26.2,46
20161101|2016-06-13 10:30,13,26.2,26.3,26.2,26.3,91
20161101|2016-06-13 11:00,13,26.45,26.45,26.45,26.45,59
20161101|2016-06-13 12:30,13,26.55,26.55,26.55,26.55,20
20161101|2016-06-13 13:30,13,26.7,26.7,26.7,26.7,10
20161101|2016-06-13 14:00,13,26.85,27.15,26.85,27.1,59
20161101|2016-06-14 03:00,14,26.8,26.8,26.8,26.8,46
20161101|2016-06-14 03:30,14,26.8,26.85,26.75,26.75,97
20161101|2016-06-14 04:00,14,26.7,26.8,26.65,26.75,1054
20161101|2016-06-14 04:30,14,26.7,26.7,26.65,26.65,10
20161101|2016-06-14 05:00,14,26.6,26.6,26.6,26.6,151
20161101|2016-06-14 05:30,14,26.8,26.8,26.8,26.8,431
20161101|2016-06-14 06:30,14,26.75,26.8,26.75,26.8,240
20161101|2016-06-14 07:00,14,26.85,26.85,26.75,26.75,233
20161101|2016-06-14 07:30,14,26.8,26.8,26.75,26.75,340
20161101|2016-06-14 08:00,14,26.75,26.75,26.75,26.75,10
20161101|2016-06-14 08:30,14,26.5,26.5,26.5,26.5,9
20161101|2016-06-14 09:30,14,26.95,26.95,26.95,26.95,57
20161101|2016-06-14 10:00,14,27,27.1,26.9,26.9,319
20161101|2016-06-14 10:30,14,27,27,26.85,27,34
20161101|2016-06-14 11:00,14,26.95,26.95,26.7,26.7,84
20161101|2016-06-14 12:00,14,26.85,26.85,26.75,26.75,39
20161101|2016-06-14 12:30,14,26.75,26.75,26.7,26.7,121
20161101|2016-06-15 02:00,15,26.7,26.7,26.7,26.7,50
20161101|2016-06-15 02:30,15,26.6,26.6,26.6,26.6,12
20161101|2016-06-15 03:30,15,26.55,26.55,26.55,26.55,91
20161101|2016-06-15 04:00,15,26.6,26.6,26.6,26.6,44
20161101|2016-06-15 05:00,15,26.55,26.65,26.55,26.65,52
20161101|2016-06-15 07:00,15,26.7,26.7,26.7,26.7,8
20161101|2016-06-15 08:00,15,26.75,26.75,26.7,26.7,24
20161101|2016-06-15 08:30,15,26.7,26.7,26.55,26.55,369
20161101|2016-06-15 09:00,15,26.55,26.65,26.55,26.6,144
20161101|2016-06-15 09:30,15,26.75,26.75,26.75,26.75,5
20161101|2016-06-15 10:00,15,26.8,26.8,26.75,26.8,68
20161101|2016-06-15 10:30,15,26.8,26.8,26.7,26.7,179
20161101|2016-06-16 02:00,16,27.45,27.45,27.45,27.45,1
20161101|2016-06-16 02:30,16,26.75,26.75,26.75,26.75,100
20161101|2016-06-16 03:00,16,26.95,27,26.75,26.75,429
20161101|2016-06-16 03:30,16,26.75,26.75,26.75,26.75,30
20161101|2016-06-16 04:00,16,27,27,27,27,18
20161101|2016-06-16 04:30,16,27,27,26.85,26.85,301
20161101|2016-06-16 05:00,16,26.85,26.95,26.75,26.8,691
20161101|2016-06-16 05:30,16,26.85,26.95,26.85,26.95,14
20161101|2016-06-16 06:30,16,26.9,26.9,26.8,26.8,109
20161101|2016-06-16 07:30,16,26.8,26.8,26.8,26.8,190
20161101|2016-06-16 08:30,16,27.1,27.1,27,27,500
20161101|2016-06-16 09:00,16,27.05,27.05,27.05,27.05,149
20161101|2016-06-16 09:30,16,27.05,27.05,27.05,27.05,1
20161101|2016-06-16 10:00,16,26.8,26.8,26.8,26.8,15
20161101|2016-06-16 10:30,16,26.85,26.9,26.85,26.85,70
20161101|2016-06-16 11:00,16,26.85,26.95,26.85,26.85,154
20161101|2016-06-16 11:30,16,26.95,27.05,26.95,27.05,65
20161101|2016-06-16 13:00,16,26.8,26.8,26.8,26.8,90
20161101|2016-06-16 14:30,16,26.35,26.35,26.35,26.35,5
20161101|2016-06-17 02:30,17,26.45,26.45,26.45,26.45,16
20161101|2016-06-17 04:30,17,26.35,26.35,26.35,26.35,12
20161101|2016-06-17 06:00,17,26.35,26.35,26.35,26.35,10
20161101|2016-06-17 08:00,17,26.35,26.35,26.35,26.35,12
20161101|2016-06-17 08:30,17,26.3,26.35,26.3,26.35,28
20161101|2016-06-17 09:00,17,26.25,26.25,26.2,26.2,6
20161101|2016-06-17 10:00,17,26.35,26.35,26.3,26.3,35
20161101|2016-06-17 10:30,17,26.15,26.15,26,26,147
20161101|2016-06-17 11:00,17,25.9,25.9,25.9,25.9,28
20161101|2016-06-17 11:30,17,25.95,25.95,25.95,25.95,16
20161101|2016-06-17 14:00,17,25.95,25.95,25.95,25.95,4
20161101|2016-06-20 02:00,20,25.2,25.2,25.1,25.1,16
20161101|2016-06-20 02:30,20,24.95,25.05,24.95,25.05,12
20161101|2016-06-20 03:00,20,25.2,25.3,25.2,25.2,31
20161101|2016-06-20 03:30,20,25.1,25.15,25.05,25.1,53
20161101|2016-06-20 04:00,20,25.1,25.2,25.1,25.2,11
20161101|2016-06-20 04:30,20,25.3,25.3,25.3,25.3,6
20161101|2016-06-20 07:00,20,25.2,25.2,25.2,25.2,20
20161101|2016-06-20 08:30,20,25.1,25.1,25.1,25.1,250
20161101|2016-06-20 10:30,20,25.15,25.3,25.15,25.3,106
20161101|2016-06-21 05:00,21,24.95,24.95,24.95,24.95,5
20161101|2016-06-21 07:30,21,24.95,24.95,24.9,24.9,12
20161101|2016-06-21 08:30,21,24.95,24.95,24.95,24.95,10
20161101|2016-06-21 09:00,21,24.95,24.95,24.9,24.95,63
20161101|2016-06-21 09:30,21,24.9,24.9,24.9,24.9,9
20161101|2016-06-21 10:00,21,24.9,24.9,24.9,24.9,12
20161101|2016-06-21 10:30,21,24.95,25.15,24.95,25.15,123
20161101|2016-06-22 05:30,22,24.85,24.85,24.7,24.7,129
20161101|2016-06-22 06:00,22,24.7,24.7,24.7,24.7,4
20161101|2016-06-22 06:30,22,24.65,24.65,24.65,24.65,12
20161101|2016-06-22 07:00,22,24.65,24.65,24.65,24.65,18
20161101|2016-06-22 07:30,22,24.6,24.6,24.6,24.6,50
20161101|2016-06-22 08:30,22,24.7,24.7,24.65,24.7,30
20161101|2016-06-22 09:30,22,24.55,24.55,24.5,24.5,114
20161101|2016-06-22 10:00,22,24.55,24.55,24.45,24.45,73
20161101|2016-06-22 10:30,22,24.65,24.75,24.65,24.7,135
20161101|2016-06-22 12:00,22,24.65,24.75,24.65,24.75,25
20161101|2016-06-22 13:00,22,24.8,24.8,24.8,24.8,1
20161101|2016-06-22 14:00,22,24.65,24.65,24.65,24.65,10
20161101|2016-06-22 14:30,22,24.8,24.8,24.8,24.8,9
20161101|2016-06-23 02:00,23,24.35,24.35,24.35,24.35,22
20161101|2016-06-23 02:30,23,24.55,24.6,24.5,24.5,118
20161101|2016-06-23 03:00,23,24.55,24.55,24.55,24.55,12
20161101|2016-06-23 03:30,23,24.45,24.45,24.4,24.4,162
20161101|2016-06-23 04:00,23,24.35,24.35,24.15,24.15,323
20161101|2016-06-23 04:30,23,24.1,24.15,24.1,24.1,60
20161101|2016-06-23 05:30,23,24.05,24.05,23.95,23.95,117
20161101|2016-06-23 06:00,23,24.15,24.15,24.15,24.15,1
20161101|2016-06-23 06:30,23,23.95,24.05,23.85,24.05,76
20161101|2016-06-23 08:00,23,24.15,24.15,24.15,24.15,2
20161101|2016-06-23 08:30,23,24.15,24.2,24.15,24.2,361
20161101|2016-06-23 09:00,23,24.2,24.2,24.2,24.2,50
20161101|2016-06-23 09:30,23,24.4,24.4,24.4,24.4,10
20161101|2016-06-23 14:30,23,23.95,23.95,23.75,23.75,213
20161101|2016-06-24 02:00,24,28.15,28.15,26.9,26.9,11
20161101|2016-06-24 02:30,24,27.15,27.2,26.05,26.05,63
20161101|2016-06-24 03:00,24,25.45,25.45,24.85,24.9,176
20161101|2016-06-24 03:30,24,24.6,24.7,24.6,24.65,38
20161101|2016-06-24 04:00,24,24.95,24.95,24.75,24.8,239
20161101|2016-06-24 04:30,24,25.1,25.1,25.1,25.1,10
20161101|2016-06-24 05:00,24,25.4,25.5,25.15,25.15,71
20161101|2016-06-24 05:30,24,25.55,26.05,25.5,25.9,71
20161101|2016-06-24 06:00,24,25.7,25.8,25.6,25.6,266
20161101|2016-06-24 06:30,24,25.8,25.9,25.75,25.75,60
20161101|2016-06-24 07:00,24,25.75,25.75,25.75,25.75,19
20161101|2016-06-24 07:30,24,25.5,25.6,25.35,25.35,215
20161101|2016-06-24 08:00,24,25.45,25.45,25.35,25.35,59
20161101|2016-06-24 08:30,24,25.2,25.2,24.95,24.95,165
20161101|2016-06-24 09:00,24,24.85,25.05,24.85,24.95,337
20161101|2016-06-24 09:30,24,25,25.15,25,25.15,57
20161101|2016-06-24 10:00,24,25.2,25.55,25.2,25.4,378
20161101|2016-06-24 10:30,24,25.4,25.6,25.4,25.45,82
20161101|2016-06-24 11:00,24,25.3,25.3,25.3,25.3,5
20161101|2016-06-24 11:30,24,25.5,25.6,25.5,25.6,10
20161101|2016-06-24 13:30,24,25.55,25.55,25.55,25.55,30
20161101|2016-06-24 14:30,24,25.55,26,25.55,26,18
20161101|2016-06-24 15:00,24,27,27,27,27,39
20161101|2016-06-27 02:00,27,25.65,25.65,25.65,25.65,10
20161101|2016-06-27 02:30,27,25.75,25.9,25.75,25.85,60
20161101|2016-06-27 03:00,27,25.9,26.05,25.9,26.05,13
20161101|2016-06-27 03:30,27,25.8,25.8,25.7,25.7,104
20161101|2016-06-27 04:00,27,25.65,25.65,25.65,25.65,12
20161101|2016-06-27 04:30,27,25.9,25.95,25.9,25.95,34
20161101|2016-06-27 05:00,27,25.9,25.9,25.9,25.9,96
20161101|2016-06-27 05:30,27,26.15,26.15,26.15,26.15,3
20161101|2016-06-27 06:30,27,26.2,26.3,26.2,26.25,161
20161101|2016-06-27 07:00,27,26.1,26.15,26.1,26.15,9
20161101|2016-06-27 07:30,27,26.2,26.2,26.2,26.2,12
20161101|2016-06-27 08:30,27,26.15,26.4,26.15,26.25,93
20161101|2016-06-27 09:00,27,26.25,26.5,26.25,26.4,139
20161101|2016-06-27 09:30,27,26.65,26.65,26.65,26.65,10
20161101|2016-06-27 10:30,27,26.4,26.4,26.25,26.25,46
20161101|2016-06-28 02:00,28,26.1,26.1,26.1,26.1,17
20161101|2016-06-28 02:30,28,26.1,26.1,26.05,26.05,228
20161101|2016-06-28 03:00,28,25.95,25.95,25.95,25.95,6
20161101|2016-06-28 03:30,28,25.95,25.95,25.95,25.95,3
20161101|2016-06-28 04:00,28,25.95,26,25.95,25.95,90
20161101|2016-06-28 04:30,28,26,26,25.8,25.8,180
20161101|2016-06-28 05:00,28,25.8,25.8,25.8,25.8,20
20161101|2016-06-28 05:30,28,25.8,25.9,25.8,25.9,251
20161101|2016-06-28 06:00,28,25.85,25.85,25.8,25.8,233
20161101|2016-06-28 06:30,28,25.8,25.8,25.75,25.75,432
20161101|2016-06-28 07:00,28,25.75,25.75,25.75,25.75,53
20161101|2016-06-28 07:30,28,25.75,25.75,25.75,25.75,12
20161101|2016-06-28 08:00,28,25.8,25.8,25.8,25.8,10
20161101|2016-06-28 08:30,28,25.85,25.85,25.6,25.6,53
20161101|2016-06-28 09:00,28,25.65,25.8,25.65,25.8,144
20161101|2016-06-28 09:30,28,25.9,25.9,25.85,25.9,257
20161101|2016-06-28 10:00,28,25.9,25.9,25.8,25.8,139
20161101|2016-06-28 10:30,28,25.85,25.95,25.85,25.85,56
20161101|2016-06-28 14:00,28,25.55,25.55,25.55,25.55,8
20161101|2016-06-29 02:00,29,25.1,25.3,25.1,25.3,30
20161101|2016-06-29 02:30,29,25.35,25.45,25.35,25.45,55
20161101|2016-06-29 03:00,29,25.45,25.45,25.4,25.4,91
20161101|2016-06-29 04:30,29,25.3,25.3,25.25,25.25,12
20161101|2016-06-29 05:00,29,25.25,25.25,25.05,25.1,21
20161101|2016-06-29 05:30,29,25.1,25.2,25.1,25.15,58
20161101|2016-06-29 06:00,29,25.2,25.25,25.2,25.25,25
20161101|2016-06-29 07:30,29,25.35,25.35,25.25,25.25,13
20161101|2016-06-29 08:30,29,25.25,25.25,25.25,25.25,19
20161101|2016-06-29 09:30,29,25.3,25.35,25.3,25.35,16
20161101|2016-06-29 10:00,29,25.35,25.4,25.25,25.25,385
20161101|2016-06-29 10:30,29,25.25,25.25,25.15,25.2,150
20161101|2016-06-29 12:00,29,25.25,25.25,25.25,25.25,148
20161101|2016-06-29 13:30,29,25.2,25.2,25.2,25.2,8
20161101|2016-06-29 14:30,29,25.15,25.15,25.05,25.1,97
20161101|2016-06-30 04:00,30,25.15,25.15,25.15,25.15,20
20161101|2016-06-30 04:30,30,25.05,25.05,24.95,24.95,44
20161101|2016-06-30 05:30,30,25,25.05,25,25.05,25
20161101|2016-06-30 06:00,30,25.1,25.15,25.05,25.15,111
20161101|2016-06-30 06:30,30,25.15,25.3,25.15,25.3,131
20161101|2016-06-30 07:00,30,25.35,25.35,25.35,25.35,8
20161101|2016-06-30 08:00,30,25.15,25.15,25.15,25.15,8
20161101|2016-06-30 08:30,30,25.25,25.25,25.25,25.25,16
20161101|2016-06-30 09:30,30,25.35,25.35,25.35,25.35,15
20161101|2016-06-30 10:00,30,25.25,25.3,25.2,25.3,37
20161101|2016-06-30 10:30,30,25.3,25.3,25.05,25.2,131
20161101|2016-06-30 11:30,30,24.9,25.05,24.85,25.05,46
20161101|2016-06-30 12:00,30,25.15,25.15,25.15,25.15,20
20161101|2016-06-30 14:30,30,25.15,25.3,25.15,25.25,88
20161101|2016-07-01 02:30,1,25.45,25.45,25.45,25.45,1
20161101|2016-07-01 03:00,1,25.5,25.5,25.45,25.45,11
20161101|2016-07-01 03:30,1,25.45,25.5,25.45,25.45,59
20161101|2016-07-01 04:00,1,25.6,25.7,25.6,25.6,38
20161101|2016-07-01 04:30,1,25.65,25.65,25.6,25.6,63
20161101|2016-07-01 05:00,1,25.6,25.6,25.55,25.6,60
20161101|2016-07-01 05:30,1,25.6,25.6,25.6,25.6,4
20161101|2016-07-01 07:00,1,25.45,25.5,25.4,25.5,10
20161101|2016-07-01 08:30,1,25.45,25.45,25.45,25.45,16
20161101|2016-07-01 09:30,1,25.45,25.45,25.4,25.4,64
20161101|2016-07-01 10:00,1,25.4,25.6,25.4,25.6,39
20161101|2016-07-01 13:00,1,25.65,25.65,25.65,25.65,1
20161101|2016-07-01 14:30,1,25.65,25.65,25.25,25.25,179
20161101|2016-07-04 05:00,4,25.45,25.45,25.45,25.45,7
20161101|2016-07-04 06:30,4,25.4,25.45,25.4,25.45,19
20161101|2016-07-04 07:00,4,25.45,25.45,25.45,25.45,9
20161101|2016-07-04 10:00,4,25.5,25.5,25.5,25.5,50
20161101|2016-07-05 02:30,5,25.8,25.8,25.8,25.8,100
20161101|2016-07-05 03:00,5,25.9,25.95,25.9,25.95,22
20161101|2016-07-05 03:30,5,26,26,25.95,25.95,226
20161101|2016-07-05 04:00,5,25.95,26,25.9,26,28
20161101|2016-07-05 04:30,5,25.95,25.95,25.9,25.9,67
20161101|2016-07-05 05:00,5,25.9,25.9,25.8,25.8,224
20161101|2016-07-05 05:30,5,25.85,25.85,25.85,25.85,20
20161101|2016-07-05 06:00,5,25.9,25.9,25.8,25.8,198
20161101|2016-07-05 07:30,5,25.9,25.9,25.9,25.9,11
20161101|2016-07-05 08:00,5,25.85,25.85,25.85,25.85,2
20161101|2016-07-05 08:30,5,25.9,25.9,25.9,25.9,8
20161101|2016-07-05 09:00,5,25.9,25.95,25.85,25.9,162
20161101|2016-07-05 09:30,5,25.85,25.9,25.8,25.8,75
20161101|2016-07-05 10:00,5,25.85,25.85,25.7,25.75,584
20161101|2016-07-05 10:30,5,25.75,25.75,25.65,25.75,48
20161101|2016-07-05 11:00,5,25.75,25.75,25.75,25.75,9
20161101|2016-07-05 12:00,5,25.75,25.8,25.75,25.8,27
20161101|2016-07-05 12:30,5,25.8,25.8,25.8,25.8,46
20161101|2016-07-06 02:00,6,25.7,25.7,25.7,25.7,209
20161101|2016-07-06 03:00,6,25.95,25.95,25.75,25.8,67
20161101|2016-07-06 03:30,6,25.9,26.05,25.9,25.95,132
20161101|2016-07-06 04:00,6,25.95,26.1,25.95,26.1,294
20161101|2016-07-06 04:30,6,26.1,26.1,26.1,26.1,40
20161101|2016-07-06 05:00,6,26.15,26.2,26.15,26.2,12
20161101|2016-07-06 05:30,6,26.2,26.2,26.15,26.15,17
20161101|2016-07-06 06:00,6,26.2,26.25,26.2,26.25,100
20161101|2016-07-06 07:30,6,26.25,26.25,26.25,26.25,40
20161101|2016-07-06 08:00,6,26.15,26.15,26.15,26.15,11
20161101|2016-07-06 08:30,6,26.1,26.1,26.1,26.1,117
20161101|2016-07-06 09:00,6,26.1,26.15,26.1,26.15,23
20161101|2016-07-06 09:30,6,26.2,26.2,26.2,26.2,40
20161101|2016-07-06 10:00,6,26.1,26.1,25.95,26,233
20161101|2016-07-06 10:30,6,25.95,25.95,25.8,25.85,179
20161101|2016-07-06 11:00,6,25.6,25.65,25.6,25.6,34
20161101|2016-07-06 11:30,6,25.55,25.55,25.55,25.55,6
20161101|2016-07-06 14:00,6,25.6,25.6,25.6,25.6,8
20161101|2016-07-07 02:00,7,25.6,25.8,25.6,25.8,67
20161101|2016-07-07 02:30,7,25.65,25.65,25.65,25.65,54
20161101|2016-07-07 03:00,7,25.65,25.65,25.65,25.65,8
20161101|2016-07-07 03:30,7,25.65,25.65,25.65,25.65,3
20161101|2016-07-07 06:30,7,25.75,25.75,25.75,25.75,9
20161101|2016-07-07 07:30,7,25.8,25.8,25.8,25.8,1
20161101|2016-07-07 08:00,7,25.8,25.8,25.75,25.75,50
20161101|2016-07-07 09:00,7,25.6,25.6,25.6,25.6,38
20161101|2016-07-07 09:30,7,25.6,25.6,25.6,25.6,1
20161101|2016-07-07 11:30,7,25.85,25.85,25.85,25.85,18
20161101|2016-07-07 13:30,7,25.9,25.9,25.9,25.9,12
20161101|2016-07-07 14:30,7,25.8,25.8,25.8,25.8,9
20161101|2016-07-08 03:00,8,25.55,25.55,25.55,25.55,20
20161101|2016-07-08 03:30,8,25.7,25.7,25.7,25.7,1
20161101|2016-07-08 05:30,8,25.45,25.45,25.45,25.45,1
20161101|2016-07-08 06:00,8,25.45,25.45,25.45,25.45,23
20161101|2016-07-08 06:30,8,25.45,25.55,25.45,25.55,26
20161101|2016-07-08 07:30,8,25.55,25.55,25.2,25.3,38
20161101|2016-07-08 08:00,8,25.25,25.25,25.25,25.25,14
20161101|2016-07-08 09:00,8,25.25,25.25,25.2,25.2,9
20161101|2016-07-08 09:30,8,25.25,25.25,25.25,25.25,8
20161101|2016-07-08 10:00,8,25.3,25.3,25.25,25.25,6
20161101|2016-07-08 10:30,8,25.3,25.35,25.3,25.35,149
20161101|2016-07-08 13:00,8,25.3,25.3,25.3,25.3,8
20161101|2016-07-08 14:00,8,25.3,25.3,25.25,25.25,20
20161101|2016-07-08 14:30,8,25.2,25.2,25,25,128
20161101|2016-07-11 02:00,11,25,25,25,25,2
20161101|2016-07-11 03:00,11,25,25,25,25,12
20161101|2016-07-11 03:30,11,25,25,25,25,8
20161101|2016-07-11 05:00,11,25,25,25,25,5
20161101|2016-07-11 06:00,11,24.95,24.95,24.9,24.9,18
20161101|2016-07-11 06:30,11,24.9,24.9,24.9,24.9,7
20161101|2016-07-11 08:00,11,24.8,24.8,24.8,24.8,1
20161101|2016-07-11 08:30,11,24.85,24.85,24.85,24.85,11
20161101|2016-07-11 09:00,11,24.75,24.75,24.75,24.75,110
20161101|2016-07-11 09:30,11,24.75,24.75,24.75,24.75,2
20161101|2016-07-11 10:00,11,24.75,24.8,24.75,24.8,55
20161101|2016-07-11 10:30,11,24.8,24.85,24.8,24.85,83
20161101|2016-07-11 14:30,11,24.95,24.95,24.95,24.95,20
20161101|2016-07-12 02:30,12,24.4,24.55,24.4,24.5,319
20161101|2016-07-12 03:00,12,24.45,24.5,24.35,24.35,229
20161101|2016-07-12 03:30,12,24.35,24.35,24.15,24.2,736
20161101|2016-07-12 04:00,12,24.15,24.15,24.1,24.15,39
20161101|2016-07-12 05:00,12,24.1,24.2,24.1,24.2,51
20161101|2016-07-12 05:30,12,24.1,24.15,24.1,24.1,500
20161101|2016-07-12 06:30,12,24.2,24.25,24.2,24.2,48
20161101|2016-07-12 07:00,12,24.25,24.35,24.25,24.3,56
20161101|2016-07-12 07:30,12,24.25,24.3,24.15,24.15,94
20161101|2016-07-12 08:00,12,24.25,24.3,24.2,24.25,252
20161101|2016-07-12 08:30,12,24.2,24.3,24.2,24.3,73
20161101|2016-07-12 09:00,12,24.35,24.4,24.3,24.4,143
20161101|2016-07-12 09:30,12,24.35,24.35,24.35,24.35,40
20161101|2016-07-12 10:00,12,24.35,24.35,24.3,24.35,251
20161101|2016-07-12 10:30,12,24.35,24.35,24.35,24.35,23
20161101|2016-07-12 11:00,12,24.35,24.35,24.3,24.3,16
20161101|2016-07-12 11:30,12,24.3,24.35,24.3,24.35,14
20161101|2016-07-12 12:30,12,24.4,24.4,24.4,24.4,8
20161101|2016-07-12 13:00,12,24.4,24.4,24.4,24.4,8
20161101|2016-07-13 03:00,13,24.5,24.5,24.4,24.4,45
20161101|2016-07-13 03:30,13,24.45,24.55,24.45,24.55,30
20161101|2016-07-13 04:00,13,24.5,24.5,24.5,24.5,9
20161101|2016-07-13 04:30,13,24.45,24.45,24.25,24.3,58
20161101|2016-07-13 05:00,13,24.3,24.3,24.25,24.3,64
20161101|2016-07-13 05:30,13,24.25,24.25,24.25,24.25,38
20161101|2016-07-13 06:00,13,24.3,24.4,24.25,24.3,174
20161101|2016-07-13 06:30,13,24.25,24.25,24.2,24.2,128
20161101|2016-07-13 07:00,13,24.2,24.2,24.2,24.2,1
20161101|2016-07-13 07:30,13,24.2,24.25,24.2,24.2,142
20161101|2016-07-13 08:00,13,24.2,24.2,24.2,24.2,2
20161101|2016-07-13 08:30,13,24.25,24.35,24.25,24.3,52
20161101|2016-07-13 09:00,13,24.35,24.35,24.25,24.35,153
20161101|2016-07-13 09:30,13,24.35,24.4,24.35,24.35,126
20161101|2016-07-13 10:00,13,24.35,24.45,24.3,24.45,224
20161101|2016-07-13 10:30,13,24.4,24.4,24.4,24.4,8
20161101|2016-07-13 12:00,13,24.4,24.4,24.4,24.4,8
20161101|2016-07-13 12:30,13,24.4,24.4,24.4,24.4,8
20161101|2016-07-13 14:30,13,24.35,24.65,24.35,24.65,193
20161101|2016-07-14 02:30,14,24.1,24.1,24.1,24.1,14
20161101|2016-07-14 03:00,14,24.1,24.2,24.1,24.2,10
20161101|2016-07-14 03:30,14,24.15,24.2,24.15,24.2,26
20161101|2016-07-14 04:00,14,24.2,24.2,24.2,24.2,3
20161101|2016-07-14 05:00,14,24.1,24.1,24.1,24.1,100
20161101|2016-07-14 05:30,14,24.15,24.15,24.15,24.15,100
20161101|2016-07-14 06:00,14,24.55,24.55,24.3,24.3,101
20161101|2016-07-14 06:30,14,24.25,24.25,24.25,24.25,8
20161101|2016-07-14 07:00,14,24.25,24.25,24.25,24.25,3
20161101|2016-07-14 08:00,14,24.15,24.15,24.15,24.15,20
20161101|2016-07-14 08:30,14,24.15,24.15,24,24.05,162
20161101|2016-07-14 09:00,14,24,24.05,23.95,24,102
20161101|2016-07-14 09:30,14,24,24.05,24,24.05,14
20161101|2016-07-14 10:00,14,24,24.2,24,24.15,542
20161101|2016-07-14 10:30,14,24.1,24.2,24.1,24.2,61
20161101|2016-07-14 11:00,14,24.2,24.25,24.2,24.2,36
20161101|2016-07-14 11:30,14,24.15,24.15,24.1,24.1,12
20161101|2016-07-14 12:00,14,24.25,24.25,24.25,24.25,4
20161101|2016-07-14 14:30,14,24.25,24.25,24.25,24.25,9
20161101|2016-07-15 02:30,15,24.25,24.25,24.25,24.25,2
20161101|2016-07-15 03:00,15,24.25,24.25,24.25,24.25,2
20161101|2016-07-15 03:30,15,24.25,24.35,24.25,24.35,3
20161101|2016-07-15 04:00,15,24.35,24.35,24.3,24.3,55
20161101|2016-07-15 08:30,15,24.25,24.25,24.25,24.25,3
20161101|2016-07-15 09:00,15,24.2,24.3,24.2,24.25,12
20161101|2016-07-15 09:30,15,24.2,24.2,24.2,24.2,51
20161101|2016-07-15 10:00,15,24.15,24.35,24.15,24.3,479
20161101|2016-07-15 10:30,15,24.4,24.45,24.35,24.35,67
20161101|2016-07-15 11:00,15,24.35,24.35,24.35,24.35,18
20161101|2016-07-15 11:30,15,24.4,24.4,24.4,24.4,1
20161101|2016-07-15 12:00,15,24.35,24.35,24.35,24.35,5
20161101|2016-07-15 13:00,15,24.35,24.4,24.35,24.4,16
20161101|2016-07-15 13:30,15,24.35,24.35,24.35,24.35,2
20161101|2016-07-18 02:30,18,24.15,24.2,24.15,24.15,62
20161101|2016-07-18 03:00,18,24.15,24.25,24.15,24.25,18
20161101|2016-07-18 03:30,18,24.25,24.25,24.2,24.25,50
20161101|2016-07-18 04:30,18,24.3,24.3,24.3,24.3,38
20161101|2016-07-18 05:00,18,24.3,24.3,24.3,24.3,12
20161101|2016-07-18 05:30,18,24.3,24.3,24.3,24.3,18
20161101|2016-07-18 06:00,18,24.3,24.3,24.3,24.3,10
20161101|2016-07-18 06:30,18,24.25,24.25,24.25,24.25,1
20161101|2016-07-18 08:30,18,24.35,24.35,24.35,24.35,66
20161101|2016-07-18 09:00,18,24.35,24.35,24.3,24.3,12
20161101|2016-07-18 09:30,18,24.3,24.35,24.25,24.25,11
20161101|2016-07-18 10:00,18,24.3,24.45,24.25,24.45,311
20161101|2016-07-18 10:30,18,24.4,24.45,24.4,24.45,24
20161101|2016-07-18 11:30,18,24.5,24.5,24.5,24.5,28
20161101|2016-07-18 12:00,18,24.5,24.5,24.5,24.5,7
20161101|2016-07-18 12:30,18,24.55,24.6,24.55,24.6,10
20161101|2016-07-18 13:30,18,24.55,24.55,24.55,24.55,8
20161101|2016-07-18 14:30,18,24.6,24.65,24.6,24.65,17
20161101|2016-07-19 02:00,19,24.5,24.5,24.45,24.5,37
20161101|2016-07-19 02:30,19,24.6,24.7,24.6,24.7,286
20161101|2016-07-19 03:00,19,24.7,24.7,24.65,24.65,83
20161101|2016-07-19 03:30,19,24.6,24.65,24.6,24.6,11
20161101|2016-07-19 04:00,19,24.6,24.6,24.6,24.6,28
20161101|2016-07-19 06:00,19,24.65,24.65,24.6,24.6,380
20161101|2016-07-19 08:00,19,24.6,24.6,24.55,24.55,104
20161101|2016-07-19 08:30,19,24.6,24.6,24.6,24.6,40
20161101|2016-07-19 09:00,19,24.55,24.55,24.55,24.55,3
20161101|2016-07-19 09:30,19,24.55,24.55,24.55,24.55,101
20161101|2016-07-19 10:00,19,24.55,24.65,24.55,24.65,228
20161101|2016-07-19 14:30,19,24.6,24.6,24.6,24.6,8
20161101|2016-07-20 02:30,20,24.45,24.45,24.4,24.4,15
20161101|2016-07-20 03:00,20,24.35,24.35,24.35,24.35,5
20161101|2016-07-20 03:30,20,24.35,24.35,24.3,24.3,6
20161101|2016-07-20 04:00,20,24.35,24.35,24.35,24.35,6
20161101|2016-07-20 05:00,20,24.35,24.35,24.35,24.35,6
20161101|2016-07-20 05:30,20,24.35,24.35,24.35,24.35,25
20161101|2016-07-20 06:30,20,24.4,24.4,24.4,24.4,6
20161101|2016-07-20 07:30,20,24.45,24.45,24.45,24.45,63
20161101|2016-07-20 08:30,20,24.45,24.5,24.4,24.45,281
20161101|2016-07-20 09:00,20,24.4,24.4,24.3,24.35,1122
20161101|2016-07-20 09:30,20,24.3,24.35,24.3,24.35,349
20161101|2016-07-20 10:00,20,24.35,24.35,24.3,24.3,249
20161101|2016-07-20 10:30,20,24.35,24.4,24.3,24.4,130
20161101|2016-07-20 12:00,20,24.35,24.4,24.35,24.4,17
20161101|2016-07-20 14:30,20,24.45,24.45,24.4,24.4,18
20161101|2016-07-21 02:00,21,24.45,24.45,24.45,24.45,8
20161101|2016-07-21 02:30,21,24.45,24.45,24.45,24.45,36
20161101|2016-07-21 03:00,21,24.45,24.45,24.25,24.25,612
20161101|2016-07-21 03:30,21,24.3,24.4,24.3,24.35,112
20161101|2016-07-21 05:00,21,24.35,24.35,24.35,24.35,8
20161101|2016-07-21 06:00,21,24.45,24.45,24.45,24.45,507
20161101|2016-07-21 07:00,21,24.35,24.4,24.35,24.4,260
20161101|2016-07-21 08:00,21,24.4,24.4,24.3,24.3,27
20161101|2016-07-21 08:30,21,24.4,24.4,24.35,24.35,44
20161101|2016-07-21 09:00,21,24.4,24.4,24.3,24.3,357
20161101|2016-07-21 09:30,21,24.3,24.35,24.25,24.3,95
20161101|2016-07-21 10:00,21,24.2,24.25,24.1,24.15,219
20161101|2016-07-21 10:30,21,24.15,24.35,24.15,24.3,87
20161101|2016-07-21 14:30,21,24.55,24.55,24.55,24.55,8
20161101|2016-07-22 02:30,22,24.3,24.3,24.3,24.3,10
20161101|2016-07-22 03:00,22,24.25,24.35,24.2,24.35,22
20161101|2016-07-22 03:30,22,24.35,24.35,24.25,24.35,353
20161101|2016-07-22 04:00,22,24.3,24.3,24.2,24.2,1181
20161101|2016-07-22 04:30,22,24.25,24.35,24.25,24.35,656
20161101|2016-07-22 05:30,22,24.35,24.35,24.35,24.35,10
20161101|2016-07-22 06:00,22,24.35,24.35,24.35,24.35,112
20161101|2016-07-22 06:30,22,24.35,24.35,24.35,24.35,141
20161101|2016-07-22 07:30,22,24.35,24.4,24.35,24.4,16
20161101|2016-07-22 08:00,22,24.4,24.5,24.4,24.5,1099
20161101|2016-07-22 08:30,22,24.5,24.55,24.5,24.5,171
20161101|2016-07-22 09:00,22,24.5,24.5,24.5,24.5,59
20161101|2016-07-22 09:30,22,24.5,24.5,24.45,24.45,59
20161101|2016-07-22 10:00,22,24.4,24.5,24.4,24.45,47
20161101|2016-07-22 10:30,22,24.5,24.5,24.5,24.5,18
20161101|2016-07-22 12:30,22,24.45,24.45,24.45,24.45,17
20161101|2016-07-25 02:30,25,24.35,24.5,24.35,24.5,47
20161101|2016-07-25 03:00,25,24.5,24.5,24.5,24.5,433
20161101|2016-07-25 03:30,25,24.35,24.4,24.3,24.35,135
20161101|2016-07-25 04:30,25,24.35,24.4,24.35,24.35,276
20161101|2016-07-25 05:00,25,24.35,24.35,24.35,24.35,200
20161101|2016-07-25 05:30,25,24.4,24.45,24.35,24.35,29
20161101|2016-07-25 06:00,25,24.35,24.45,24.3,24.4,310
20161101|2016-07-25 06:30,25,24.4,24.45,24.4,24.4,428
20161101|2016-07-25 07:00,25,24.4,24.4,24.4,24.4,8
20161101|2016-07-25 07:30,25,24.45,24.45,24.45,24.45,1
20161101|2016-07-25 08:00,25,24.45,24.5,24.45,24.5,22
20161101|2016-07-25 08:30,25,24.5,24.55,24.45,24.55,268
20161101|2016-07-25 09:00,25,24.6,24.6,24.6,24.6,78
20161101|2016-07-25 09:30,25,24.6,24.6,24.55,24.55,5
20161101|2016-07-25 10:00,25,24.55,24.6,24.55,24.6,17
20161101|2016-07-25 10:30,25,24.55,24.55,24.55,24.55,50
20161101|2016-07-25 11:30,25,24.55,24.55,24.55,24.55,1
20161101|2016-07-25 12:00,25,24.55,24.55,24.55,24.55,1
20161101|2016-07-25 14:00,25,24.45,24.45,24.45,24.45,20
20161101|2016-07-25 14:30,25,24.4,24.4,24.4,24.4,8
20161101|2016-07-26 02:30,26,24.65,24.65,24.65,24.65,1
20161101|2016-07-26 03:00,26,24.7,24.7,24.7,24.7,50
20161101|2016-07-26 03:30,26,24.55,24.55,24.55,24.55,2
20161101|2016-07-26 04:00,26,24.55,24.55,24.55,24.55,15
20161101|2016-07-26 05:00,26,24.6,24.6,24.6,24.6,100
20161101|2016-07-26 05:30,26,24.55,24.55,24.55,24.55,100
20161101|2016-07-26 07:00,26,24.5,24.5,24.45,24.45,20
20161101|2016-07-26 07:30,26,24.4,24.5,24.4,24.5,14
20161101|2016-07-26 09:00,26,24.5,24.5,24.5,24.5,1
20161101|2016-07-26 09:30,26,24.5,24.5,24.45,24.5,25
20161101|2016-07-26 10:00,26,24.6,24.6,24.55,24.55,50
20161101|2016-07-26 10:30,26,24.55,24.55,24.55,24.55,8
20161101|2016-07-26 14:00,26,24.4,24.4,24.4,24.4,6
20161101|2016-07-26 14:30,26,24.4,24.4,24.4,24.4,31
20161101|2016-07-27 02:00,27,24.35,24.4,24.35,24.35,12
20161101|2016-07-27 03:00,27,24.4,24.4,24.4,24.4,1
20161101|2016-07-27 03:30,27,24.3,24.3,24.3,24.3,1
20161101|2016-07-27 04:30,27,24.45,24.5,24.45,24.5,1024
20161101|2016-07-27 05:30,27,24.55,24.55,24.55,24.55,20
20161101|2016-07-27 06:30,27,24.5,24.5,24.5,24.5,19
20161101|2016-07-27 08:00,27,24.5,24.6,24.5,24.55,194
20161101|2016-07-27 08:30,27,24.6,24.6,24.55,24.6,28
20161101|2016-07-27 09:00,27,24.55,24.55,24.55,24.55,1
20161101|2016-07-27 09:30,27,24.7,24.75,24.7,24.7,50
20161101|2016-07-27 10:00,27,24.7,24.7,24.7,24.7,8
20161101|2016-07-27 10:30,27,24.75,24.75,24.7,24.7,155
20161101|2016-07-27 13:30,27,24.65,24.65,24.65,24.65,8
20161101|2016-07-27 14:00,27,24.65,24.65,24.6,24.6,7
20161101|2016-07-27 14:30,27,24.6,24.6,24.55,24.55,124
20161101|2016-07-28 02:00,28,24.7,24.7,24.7,24.7,26
20161101|2016-07-28 02:30,28,24.65,24.75,24.65,24.75,154
20161101|2016-07-28 03:30,28,24.8,24.8,24.75,24.75,12
20161101|2016-07-28 04:00,28,24.75,24.8,24.75,24.8,207
20161101|2016-07-28 04:30,28,24.75,24.75,24.75,24.75,6
20161101|2016-07-28 05:00,28,24.8,24.8,24.75,24.75,41
20161101|2016-07-28 05:30,28,24.75,24.8,24.75,24.8,29
20161101|2016-07-28 06:00,28,24.8,24.8,24.8,24.8,6
20161101|2016-07-28 08:30,28,24.85,24.85,24.8,24.8,275
20161101|2016-07-28 09:00,28,24.9,24.9,24.85,24.85,14
20161101|2016-07-28 09:30,28,24.85,24.85,24.85,24.85,39
20161101|2016-07-28 10:00,28,24.9,24.95,24.85,24.9,434
20161101|2016-07-28 12:30,28,24.8,24.8,24.8,24.8,18
20161101|2016-07-28 14:00,28,24.7,24.7,24.65,24.65,265
20161101|2016-07-28 14:30,28,24.65,24.65,24.6,24.6,200
20161101|2016-07-29 02:00,29,24.85,24.85,24.85,24.85,100
20161101|2016-07-29 02:30,29,24.85,24.85,24.85,24.85,208
20161101|2016-07-29 03:30,29,24.85,24.85,24.85,24.85,10
20161101|2016-07-29 04:00,29,24.85,24.85,24.85,24.85,26
20161101|2016-07-29 05:00,29,24.85,24.85,24.85,24.85,80
20161101|2016-07-29 05:30,29,24.85,24.85,24.85,24.85,4
20161101|2016-07-29 06:00,29,24.85,24.85,24.85,24.85,2
20161101|2016-07-29 07:00,29,24.85,24.9,24.85,24.85,9
20161101|2016-07-29 08:30,29,24.85,25,24.85,25,121
20161101|2016-07-29 09:00,29,24.95,25.15,24.95,25.15,249
20161101|2016-07-29 09:30,29,25,25,24.95,24.95,83
20161101|2016-07-29 10:00,29,24.95,24.95,24.85,24.85,267
20161101|2016-07-29 10:30,29,24.85,24.85,24.8,24.8,230
20161101|2016-07-29 11:00,29,24.8,24.8,24.8,24.8,8
20161101|2016-07-29 11:30,29,24.75,24.8,24.75,24.8,26
20161101|2016-07-29 12:00,29,24.75,24.75,24.7,24.7,50
20161101|2016-07-29 14:30,29,24.7,24.75,24.7,24.75,101
20161101|2016-08-01 02:30,1,24.65,24.65,24.65,24.65,2
20161101|2016-08-01 03:00,1,24.7,24.8,24.7,24.8,435
20161101|2016-08-01 03:30,1,24.75,24.8,24.75,24.8,27
20161101|2016-08-01 04:00,1,24.85,24.85,24.85,24.85,8
20161101|2016-08-01 04:30,1,24.85,24.85,24.85,24.85,64
20161101|2016-08-01 05:00,1,24.9,24.95,24.9,24.9,88
20161101|2016-08-01 05:30,1,24.95,24.95,24.85,24.85,426
20161101|2016-08-01 06:30,1,24.8,24.8,24.8,24.8,9
20161101|2016-08-01 07:00,1,24.75,24.75,24.75,24.75,31
20161101|2016-08-01 07:30,1,24.8,24.9,24.8,24.85,91
20161101|2016-08-01 08:00,1,24.85,24.85,24.8,24.8,164
20161101|2016-08-01 08:30,1,24.8,24.9,24.8,24.85,248
20161101|2016-08-01 09:00,1,24.85,24.85,24.7,24.75,120
20161101|2016-08-01 09:30,1,24.75,24.8,24.75,24.75,66
20161101|2016-08-01 10:00,1,24.75,24.75,24.7,24.75,130
20161101|2016-08-01 10:30,1,24.8,24.8,24.7,24.8,113
20161101|2016-08-01 11:00,1,24.8,24.85,24.8,24.85,13
20161101|2016-08-01 13:30,1,24.7,24.7,24.7,24.7,4
20161101|2016-08-01 14:30,1,24.8,24.8,24.8,24.8,8
20161101|2016-08-02 02:00,2,25.05,25.05,24.9,24.9,125
20161101|2016-08-02 02:30,2,24.9,25.2,24.9,25.2,212
20161101|2016-08-02 03:00,2,25.2,25.2,25.15,25.15,17
20161101|2016-08-02 03:30,2,25.3,25.35,25.25,25.35,145
20161101|2016-08-02 04:30,2,25.25,25.25,25.2,25.2,416
20161101|2016-08-02 05:00,2,25.2,25.2,25.15,25.2,72
20161101|2016-08-02 05:30,2,25.15,25.15,25.15,25.15,2
20161101|2016-08-02 06:30,2,25.25,25.3,25.2,25.25,165
20161101|2016-08-02 07:30,2,25.25,25.25,25.25,25.25,1
20161101|2016-08-02 08:00,2,25.2,25.2,25.15,25.15,114
20161101|2016-08-02 08:30,2,25.15,25.2,25.1,25.15,184
20161101|2016-08-02 09:00,2,25.2,25.3,25.2,25.25,164
20161101|2016-08-02 09:30,2,25.25,25.45,25.25,25.45,218
20161101|2016-08-02 10:00,2,25.45,25.5,25.3,25.4,363
20161101|2016-08-02 10:30,2,25.35,25.45,25.35,25.35,52
20161101|2016-08-02 11:00,2,25.35,25.4,25.35,25.35,57
20161101|2016-08-02 11:30,2,25.35,25.35,25.35,25.35,2
20161101|2016-08-02 12:00,2,25.45,25.45,25.45,25.45,5
20161101|2016-08-02 12:30,2,25.5,25.5,25.5,25.5,5
20161101|2016-08-02 13:00,2,25.4,25.4,25.4,25.4,6
20161101|2016-08-02 13:30,2,25.4,25.4,25.4,25.4,7
20161101|2016-08-02 14:00,2,25.45,25.45,25.45,25.45,3
20161101|2016-08-03 02:30,3,25.45,25.6,25.45,25.6,136
20161101|2016-08-03 03:00,3,25.55,25.55,25.45,25.45,407
20161101|2016-08-03 03:30,3,25.45,25.6,25.45,25.6,177
20161101|2016-08-03 04:00,3,25.6,25.65,25.6,25.6,68
20161101|2016-08-03 04:30,3,25.45,25.45,25.4,25.45,943
20161101|2016-08-03 05:00,3,25.55,25.55,25.55,25.55,150
20161101|2016-08-03 05:30,3,25.45,25.5,25.45,25.5,23
20161101|2016-08-03 06:00,3,25.45,25.5,25.35,25.35,210
20161101|2016-08-03 06:30,3,25.35,25.4,25.35,25.4,122
20161101|2016-08-03 07:00,3,25.4,25.4,25.4,25.4,8
20161101|2016-08-03 07:30,3,25.4,25.4,25.4,25.4,200
20161101|2016-08-03 08:00,3,25.45,25.5,25.4,25.45,507
20161101|2016-08-03 08:30,3,25.5,25.5,25.45,25.45,131
20161101|2016-08-03 09:00,3,25.45,25.45,25.35,25.35,84
20161101|2016-08-03 09:30,3,25.35,25.35,25.35,25.35,65
20161101|2016-08-03 10:00,3,25.25,25.25,25.2,25.2,614
20161101|2016-08-03 10:30,3,25.2,25.25,25.2,25.25,150
20161101|2016-08-03 11:00,3,25.35,25.35,25.35,25.35,25
20161101|2016-08-03 13:30,3,25.2,25.2,25.2,25.2,8
20161101|2016-08-03 14:00,3,25.2,25.2,25.2,25.2,56
20161101|2016-08-04 02:00,4,25.1,25.1,25,25,44
20161101|2016-08-04 03:00,4,25,25,25,25,27
20161101|2016-08-04 03:30,4,24.95,24.95,24.95,24.95,99
20161101|2016-08-04 04:00,4,24.9,24.95,24.9,24.95,109
20161101|2016-08-04 05:00,4,24.9,24.9,24.9,24.9,1
20161101|2016-08-04 05:30,4,24.95,24.95,24.95,24.95,58
20161101|2016-08-04 06:00,4,24.95,24.95,24.8,24.8,109
20161101|2016-08-04 07:00,4,24.9,24.9,24.9,24.9,9
20161101|2016-08-04 07:30,4,24.9,24.9,24.85,24.9,117
20161101|2016-08-04 08:00,4,24.85,24.85,24.85,24.85,4
20161101|2016-08-04 08:30,4,24.85,24.9,24.8,24.85,194
20161101|2016-08-04 09:00,4,24.95,25.05,24.95,25.05,347
20161101|2016-08-04 09:30,4,25,25,24.95,24.95,249
20161101|2016-08-04 10:00,4,25,25,24.9,24.95,131
20161101|2016-08-04 10:30,4,25,25,25,25,2
20161101|2016-08-04 11:00,4,24.95,24.95,24.8,24.8,146
20161101|2016-08-04 12:00,4,25,25,25,25,2
20161101|2016-08-04 12:30,4,25,25,24.95,24.95,12
20161101|2016-08-04 14:00,4,25.05,25.05,25.05,25.05,9
20161101|2016-08-05 02:00,5,24.7,24.7,24.65,24.65,13
20161101|2016-08-05 03:00,5,24.7,24.75,24.7,24.7,921
20161101|2016-08-05 03:30,5,24.7,24.8,24.7,24.75,650
20161101|2016-08-05 04:00,5,24.7,24.75,24.7,24.75,7
20161101|2016-08-05 05:00,5,24.7,24.7,24.7,24.7,69
20161101|2016-08-05 06:30,5,24.75,24.75,24.75,24.75,12
20161101|2016-08-05 07:00,5,24.75,24.75,24.75,24.75,18
20161101|2016-08-05 07:30,5,24.7,24.7,24.55,24.55,541
20161101|2016-08-05 08:00,5,24.55,24.7,24.55,24.55,920
20161101|2016-08-05 08:30,5,24.55,24.55,24.5,24.5,327
20161101|2016-08-05 09:00,5,24.5,24.55,24.5,24.5,207
20161101|2016-08-05 09:30,5,24.5,24.55,24.45,24.45,127
20161101|2016-08-05 10:00,5,24.45,24.45,24.4,24.45,289
20161101|2016-08-05 10:30,5,24.45,24.45,24.45,24.45,3
20161101|2016-08-05 11:00,5,24.4,24.45,24.4,24.45,2
20161101|2016-08-05 11:30,5,24.45,24.45,24.45,24.45,1
20161101|2016-08-05 14:30,5,24.45,24.55,24.45,24.55,88
20161101|2016-08-05 15:00,5,24.3,24.3,24.3,24.3,10
20161101|2016-08-08 02:00,8,24.05,24.15,24.05,24.1,154
20161101|2016-08-08 02:30,8,24.1,24.35,24.05,24.25,513
20161101|2016-08-08 03:00,8,24.25,24.25,24.25,24.25,14
20161101|2016-08-08 04:00,8,24.25,24.3,24.25,24.3,5
20161101|2016-08-08 05:00,8,24.25,24.25,24.25,24.25,3
20161101|2016-08-08 05:30,8,24.25,24.25,24.25,24.25,32
20161101|2016-08-08 06:00,8,24.25,24.25,24.25,24.25,54
20161101|2016-08-08 06:30,8,24.2,24.25,24.2,24.25,61
20161101|2016-08-08 07:00,8,24.3,24.3,24.3,24.3,102
20161101|2016-08-08 07:30,8,24.25,24.3,24.25,24.25,364
20161101|2016-08-08 08:00,8,24.25,24.25,24.25,24.25,11
20161101|2016-08-08 08:30,8,24.25,24.25,24.1,24.15,221
20161101|2016-08-08 09:00,8,24.15,24.15,24.15,24.15,133
20161101|2016-08-08 09:30,8,24.2,24.2,24.2,24.2,75
20161101|2016-08-08 10:00,8,24.2,24.2,24.2,24.2,114
20161101|2016-08-08 10:30,8,24.2,24.3,24.2,24.3,101
20161101|2016-08-09 02:30,9,24.15,24.15,24.15,24.15,10
20161101|2016-08-09 03:00,9,24.1,24.1,24.05,24.05,56
20161101|2016-08-09 03:30,9,24.05,24.05,24.05,24.05,22
20161101|2016-08-09 04:00,9,24,24.05,24,24.05,37
20161101|2016-08-09 04:30,9,24.05,24.05,24.05,24.05,125
20161101|2016-08-09 05:00,9,24.05,24.05,24.05,24.05,18
20161101|2016-08-09 05:30,9,24.15,24.15,24.1,24.1,291
20161101|2016-08-09 06:00,9,24.05,24.05,24.05,24.05,109
20161101|2016-08-09 06:30,9,24.05,24.05,23.95,23.95,560
20161101|2016-08-09 07:00,9,23.9,23.9,23.9,23.9,43
20161101|2016-08-09 07:30,9,23.9,23.9,23.9,23.9,8
20161101|2016-08-09 08:00,9,23.9,23.9,23.85,23.9,225
20161101|2016-08-09 08:30,9,23.9,23.9,23.8,23.85,124
20161101|2016-08-09 09:00,9,23.85,23.85,23.75,23.75,151
20161101|2016-08-09 09:30,9,23.75,23.75,23.75,23.75,17
20161101|2016-08-09 10:00,9,23.65,23.65,23.65,23.65,140
20161101|2016-08-09 10:30,9,23.65,23.7,23.65,23.7,218
20161101|2016-08-09 11:00,9,23.7,23.7,23.7,23.7,10
20161101|2016-08-09 11:30,9,23.7,23.7,23.7,23.7,3
20161101|2016-08-09 13:00,9,23.75,23.75,23.75,23.75,11
20161101|2016-08-09 13:30,9,23.8,23.8,23.8,23.8,6
20161101|2016-08-10 02:00,10,23.9,23.9,23.75,23.75,2
20161101|2016-08-10 03:00,10,23.7,23.7,23.7,23.7,9
20161101|2016-08-10 03:30,10,23.7,23.8,23.7,23.8,314
20161101|2016-08-10 04:30,10,23.85,23.9,23.85,23.9,79
20161101|2016-08-10 05:00,10,23.85,23.85,23.85,23.85,4
20161101|2016-08-10 05:30,10,23.85,23.85,23.85,23.85,65
20161101|2016-08-10 06:00,10,23.85,23.85,23.85,23.85,174
20161101|2016-08-10 06:30,10,23.8,23.8,23.8,23.8,26
20161101|2016-08-10 07:30,10,23.85,23.85,23.8,23.8,62
20161101|2016-08-10 08:00,10,23.8,23.9,23.8,23.9,328
20161101|2016-08-10 08:30,10,23.85,24,23.85,24,358
20161101|2016-08-10 09:00,10,24,24,23.95,24,151
20161101|2016-08-10 09:30,10,24.05,24.1,24.05,24.05,715
20161101|2016-08-10 10:00,10,24,24.3,24,24.25,1683
20161101|2016-08-10 10:30,10,24.25,24.25,24.15,24.25,816
20161101|2016-08-10 11:00,10,24.25,24.25,24.25,24.25,59
20161101|2016-08-10 11:30,10,24.25,24.25,24.25,24.25,1
20161101|2016-08-10 13:00,10,24.3,24.35,24.3,24.35,28
20161101|2016-08-11 02:00,11,24.15,24.3,24.15,24.3,71
20161101|2016-08-11 03:00,11,24.2,24.2,24.2,24.2,27
20161101|2016-08-11 04:00,11,24.2,24.2,24.2,24.2,473
20161101|2016-08-11 04:30,11,24.2,24.2,24.2,24.2,24
20161101|2016-08-11 05:00,11,24.2,24.2,24.2,24.2,57
20161101|2016-08-11 05:30,11,24.2,24.2,24.2,24.2,12
20161101|2016-08-11 06:00,11,24.2,24.2,24.2,24.2,37
20161101|2016-08-11 06:30,11,24.25,24.25,24.25,24.25,252
20161101|2016-08-11 07:00,11,24.3,24.35,24.3,24.35,125
20161101|2016-08-11 07:30,11,24.3,24.3,24.3,24.3,6
20161101|2016-08-11 08:00,11,24.2,24.25,24.2,24.25,981
20161101|2016-08-11 08:30,11,24.25,24.25,24.2,24.2,100
20161101|2016-08-11 09:00,11,24.25,24.25,24.2,24.2,129
20161101|2016-08-11 09:30,11,24.25,24.25,24.15,24.25,494
20161101|2016-08-11 10:00,11,24.25,24.25,24.2,24.2,190
20161101|2016-08-11 10:30,11,24.25,24.25,24.1,24.15,379
20161101|2016-08-11 11:00,11,24.15,24.15,24.15,24.15,11
20161101|2016-08-11 12:00,11,24.2,24.2,24.2,24.2,22
20161101|2016-08-11 12:30,11,24.2,24.2,24.2,24.2,2
20161101|2016-08-11 13:30,11,24.3,24.3,24.3,24.3,8
20161101|2016-08-11 14:00,11,24.3,24.3,24.3,24.3,2
20161101|2016-08-12 03:00,12,24.3,24.3,24.3,24.3,15
20161101|2016-08-12 03:30,12,24.3,24.3,24.3,24.3,102
20161101|2016-08-12 04:00,12,24.25,24.25,24.2,24.25,197
20161101|2016-08-12 04:30,12,24.3,24.3,24.3,24.3,5
20161101|2016-08-12 05:00,12,24.3,24.3,24.3,24.3,8
20161101|2016-08-12 05:30,12,24.3,24.3,24.25,24.25,72
20161101|2016-08-12 06:00,12,24.25,24.25,24.25,24.25,218
20161101|2016-08-12 06:30,12,24.25,24.25,24.25,24.25,130
20161101|2016-08-12 07:00,12,24.25,24.25,24.25,24.25,82
20161101|2016-08-12 07:30,12,24.3,24.3,24.25,24.25,619
20161101|2016-08-12 08:00,12,24.3,24.3,24.25,24.3,11
20161101|2016-08-12 08:30,12,24.3,24.35,24.3,24.35,15
20161101|2016-08-12 09:00,12,24.35,24.4,24.3,24.3,378
20161101|2016-08-12 09:30,12,24.3,24.3,24.3,24.3,5
20161101|2016-08-12 10:00,12,24.35,24.35,24.35,24.35,32
20161101|2016-08-12 10:30,12,24.3,24.3,24.15,24.25,346
20161101|2016-08-12 11:00,12,24.2,24.25,24.2,24.25,43
20161101|2016-08-12 12:00,12,24.3,24.3,24.3,24.3,5
20161101|2016-08-12 13:00,12,24.3,24.3,24.3,24.3,5
20161101|2016-08-12 13:30,12,24.3,24.3,24.3,24.3,13
20161101|2016-08-12 14:30,12,24.25,24.25,24.25,24.25,5
20161101|2016-08-15 02:00,15,24.25,24.25,24.25,24.25,69
20161101|2016-08-15 02:30,15,24.3,24.3,24.15,24.15,133
20161101|2016-08-15 04:00,15,24.25,24.25,24.25,24.25,8
20161101|2016-08-15 05:00,15,24.2,24.2,24.2,24.2,20
20161101|2016-08-15 06:30,15,24.25,24.25,24.25,24.25,8
20161101|2016-08-15 08:00,15,24.35,24.35,24.35,24.35,17
20161101|2016-08-15 08:30,15,24.3,24.35,24.3,24.35,83
20161101|2016-08-15 09:00,15,24.35,24.35,24.35,24.35,5
20161101|2016-08-15 09:30,15,24.3,24.3,24.3,24.3,21
20161101|2016-08-15 10:00,15,24.3,24.35,24.3,24.35,45
20161101|2016-08-15 10:30,15,24.35,24.35,24.25,24.25,141
20161101|2016-08-15 12:00,15,24.35,24.35,24.2,24.2,33
20161101|2016-08-15 14:30,15,24.3,24.3,24.25,24.3,11
20161101|2016-08-16 02:00,16,24.3,24.55,24.3,24.55,130
20161101|2016-08-16 02:30,16,24.55,24.6,24.55,24.6,53
20161101|2016-08-16 03:00,16,24.65,24.65,24.65,24.65,5
20161101|2016-08-16 04:00,16,24.65,24.65,24.6,24.6,15
20161101|2016-08-16 04:30,16,24.55,24.55,24.55,24.55,14
20161101|2016-08-16 05:00,16,24.6,24.7,24.6,24.7,808
20161101|2016-08-16 05:30,16,24.7,24.7,24.7,24.7,21
20161101|2016-08-16 06:00,16,24.7,24.7,24.7,24.7,9
20161101|2016-08-16 07:00,16,24.7,24.75,24.7,24.75,9
20161101|2016-08-16 07:30,16,24.75,24.75,24.7,24.7,13
20161101|2016-08-16 08:00,16,24.65,24.7,24.65,24.7,103
20161101|2016-08-16 08:30,16,24.75,24.75,24.7,24.7,65
20161101|2016-08-16 09:00,16,24.65,24.65,24.65,24.65,2
20161101|2016-08-16 09:30,16,24.75,24.75,24.75,24.75,21
20161101|2016-08-16 10:00,16,24.7,24.7,24.6,24.6,765
20161101|2016-08-16 11:30,16,24.7,24.7,24.7,24.7,1
20161101|2016-08-16 13:30,16,24.65,24.65,24.65,24.65,10
20161101|2016-08-16 14:00,16,24.7,24.75,24.7,24.7,19
20161101|2016-08-16 14:30,16,24.7,24.7,24.7,24.7,3
20161101|2016-08-17 02:00,17,24.75,24.8,24.75,24.8,10
20161101|2016-08-17 02:30,17,24.75,24.95,24.75,24.95,123
20161101|2016-08-17 03:00,17,25,25,25,25,96
20161101|2016-08-17 03:30,17,24.9,24.95,24.9,24.9,19
20161101|2016-08-17 04:00,17,24.85,24.9,24.85,24.9,10
20161101|2016-08-17 05:00,17,24.9,24.9,24.9,24.9,13
20161101|2016-08-17 05:30,17,24.9,24.95,24.9,24.95,15
20161101|2016-08-17 06:00,17,24.95,25,24.95,25,148
20161101|2016-08-17 06:30,17,24.95,25,24.9,24.95,667
20161101|2016-08-17 07:30,17,24.95,24.95,24.95,24.95,8
20161101|2016-08-17 08:00,17,24.95,25,24.95,24.95,411
20161101|2016-08-17 08:30,17,24.95,25.1,24.95,25.1,222
20161101|2016-08-17 09:00,17,25.1,25.1,25.1,25.1,49
20161101|2016-08-17 09:30,17,25.1,25.1,25.05,25.1,141
20161101|2016-08-17 10:00,17,25.1,25.15,25.05,25.05,165
20161101|2016-08-17 10:30,17,25.1,25.15,25.1,25.15,45
20161101|2016-08-17 11:00,17,25.15,25.15,25,25,88
20161101|2016-08-17 11:30,17,24.95,24.95,24.95,24.95,6
20161101|2016-08-17 12:00,17,24.95,24.95,24.95,24.95,3
20161101|2016-08-17 12:30,17,24.9,24.9,24.8,24.85,12
20161101|2016-08-17 13:00,17,24.85,24.85,24.65,24.75,58
20161101|2016-08-17 13:30,17,24.7,24.7,24.7,24.7,130
20161101|2016-08-17 14:30,17,24.75,24.75,24.75,24.75,3
20161101|2016-08-18 02:00,18,24.8,24.9,24.8,24.9,20
20161101|2016-08-18 02:30,18,24.85,25.05,24.85,25.05,471
20161101|2016-08-18 03:00,18,25.05,25.05,24.95,25,22
20161101|2016-08-18 03:30,18,25,25,24.95,24.95,390
20161101|2016-08-18 04:00,18,24.9,24.9,24.9,24.9,7
20161101|2016-08-18 04:30,18,24.95,25,24.95,25,250
20161101|2016-08-18 05:00,18,25,25,25,25,15
20161101|2016-08-18 06:00,18,24.95,24.95,24.95,24.95,151
20161101|2016-08-18 06:30,18,24.95,24.95,24.95,24.95,8
20161101|2016-08-18 07:00,18,25,25,25,25,50
20161101|2016-08-18 07:30,18,24.95,24.95,24.85,24.85,276
20161101|2016-08-18 08:00,18,24.9,24.9,24.9,24.9,159
20161101|2016-08-18 08:30,18,24.85,24.85,24.8,24.85,125
20161101|2016-08-18 09:00,18,24.85,24.85,24.8,24.85,40
20161101|2016-08-18 09:30,18,24.8,24.85,24.75,24.75,545
20161101|2016-08-18 10:00,18,24.8,24.8,24.7,24.8,488
20161101|2016-08-18 10:30,18,24.75,24.85,24.75,24.85,35
20161101|2016-08-18 11:00,18,24.9,24.9,24.9,24.9,14
20161101|2016-08-18 11:30,18,24.95,24.95,24.9,24.9,24
20161101|2016-08-18 12:00,18,24.8,24.8,24.8,24.8,1
20161101|2016-08-18 13:00,18,24.85,24.85,24.85,24.85,5
20161101|2016-08-18 13:30,18,24.85,24.85,24.85,24.85,2
20161101|2016-08-18 14:30,18,24.85,24.85,24.85,24.85,9
20161101|2016-08-19 02:00,19,24.9,25,24.9,24.95,39
20161101|2016-08-19 02:30,19,24.95,25.05,24.95,25.05,116
20161101|2016-08-19 03:00,19,25.1,25.1,25.1,25.1,11
20161101|2016-08-19 03:30,19,25.1,25.1,25.05,25.05,60
20161101|2016-08-19 04:00,19,25,25,25,25,10
20161101|2016-08-19 04:30,19,25,25,24.95,24.95,18
20161101|2016-08-19 06:00,19,25,25,24.95,24.95,11
20161101|2016-08-19 06:30,19,24.95,24.95,24.9,24.9,15
20161101|2016-08-19 07:00,19,24.95,24.95,24.95,24.95,15
20161101|2016-08-19 07:30,19,24.9,24.9,24.9,24.9,36
20161101|2016-08-19 08:00,19,24.95,24.95,24.9,24.9,90
20161101|2016-08-19 08:30,19,24.95,25,24.95,24.95,186
20161101|2016-08-19 09:00,19,24.95,24.95,24.95,24.95,5
20161101|2016-08-19 09:30,19,24.95,25,24.95,25,161
20161101|2016-08-19 10:00,19,25,25,24.95,24.95,109
20161101|2016-08-19 10:30,19,25,25,25,25,100
20161101|2016-08-19 11:00,19,25.05,25.05,25.05,25.05,1
20161101|2016-08-19 11:30,19,25.1,25.15,25.1,25.15,12
20161101|2016-08-19 12:00,19,25.15,25.15,25.15,25.15,4
20161101|2016-08-19 14:00,19,25.15,25.15,25.1,25.1,21
20161101|2016-08-22 02:00,22,25.15,25.15,24.8,24.8,134
20161101|2016-08-22 02:30,22,24.75,24.75,24.75,24.75,17
20161101|2016-08-22 03:00,22,24.75,24.8,24.75,24.8,226
20161101|2016-08-22 03:30,22,24.8,24.8,24.8,24.8,43
20161101|2016-08-22 04:00,22,24.85,24.85,24.85,24.85,5
20161101|2016-08-22 04:30,22,24.9,24.9,24.9,24.9,75
20161101|2016-08-22 05:00,22,24.95,25.05,24.95,25,73
20161101|2016-08-22 05:30,22,25,25.05,24.95,25,310
20161101|2016-08-22 06:00,22,25.1,25.15,24.85,24.9,1234
20161101|2016-08-22 06:30,22,24.95,24.95,24.95,24.95,19
20161101|2016-08-22 07:00,22,24.9,24.9,24.9,24.9,9
20161101|2016-08-22 07:30,22,24.95,24.95,24.95,24.95,11
20161101|2016-08-22 08:00,22,25,25.05,25,25.05,233
20161101|2016-08-22 08:30,22,25.05,25.05,25.05,25.05,31
20161101|2016-08-22 09:00,22,25.05,25.1,25.05,25.1,42
20161101|2016-08-22 09:30,22,25,25.1,25,25.1,29
20161101|2016-08-22 10:00,22,25.05,25.1,25,25.1,136
20161101|2016-08-22 10:30,22,25.1,25.1,25,25,91
20161101|2016-08-22 11:00,22,25,25,24.95,24.95,20
20161101|2016-08-22 11:30,22,24.95,24.95,24.95,24.95,2
20161101|2016-08-22 12:00,22,25,25.05,25,25.05,20
20161101|2016-08-22 13:00,22,25,25,25,25,2
20161101|2016-08-23 02:00,23,24.9,24.9,24.85,24.85,24
20161101|2016-08-23 02:30,23,24.9,24.9,24.8,24.8,244
20161101|2016-08-23 03:00,23,24.75,24.8,24.75,24.8,93
20161101|2016-08-23 03:30,23,24.8,24.8,24.75,24.8,61
20161101|2016-08-23 06:00,23,24.75,24.75,24.75,24.75,6
20161101|2016-08-23 07:30,23,24.75,24.75,24.75,24.75,46
20161101|2016-08-23 08:00,23,24.75,24.8,24.75,24.8,122
20161101|2016-08-23 08:30,23,24.8,24.8,24.75,24.75,181
20161101|2016-08-23 09:00,23,24.75,24.8,24.75,24.8,26
20161101|2016-08-23 09:30,23,24.8,24.85,24.75,24.8,67
20161101|2016-08-23 10:00,23,24.8,24.9,24.75,24.9,79
20161101|2016-08-23 10:30,23,24.8,24.85,24.8,24.85,106
20161101|2016-08-23 11:00,23,24.85,24.85,24.85,24.85,7
20161101|2016-08-23 11:30,23,24.85,24.85,24.85,24.85,9
20161101|2016-08-23 12:00,23,24.85,24.85,24.85,24.85,65
20161101|2016-08-23 12:30,23,24.85,24.85,24.85,24.85,2
20161101|2016-08-23 13:30,23,24.85,24.85,24.85,24.85,5
20161101|2016-08-23 14:00,23,24.9,24.9,24.9,24.9,1
20161101|2016-08-23 14:30,23,24.9,24.9,24.9,24.9,9
20161101|2016-08-24 02:00,24,25.05,25.05,24.9,24.9,80
20161101|2016-08-24 02:30,24,24.9,24.9,24.9,24.9,13
20161101|2016-08-24 03:30,24,24.85,24.85,24.8,24.8,45
20161101|2016-08-24 04:00,24,24.8,24.8,24.8,24.8,26
20161101|2016-08-24 04:30,24,24.85,24.9,24.85,24.9,29
20161101|2016-08-24 05:00,24,24.85,24.9,24.85,24.9,48
20161101|2016-08-24 05:30,24,24.9,24.9,24.85,24.85,37
20161101|2016-08-24 06:00,24,24.85,24.85,24.85,24.85,17
20161101|2016-08-24 06:30,24,24.85,24.85,24.85,24.85,43
20161101|2016-08-24 07:00,24,24.85,24.85,24.85,24.85,1
20161101|2016-08-24 07:30,24,24.8,24.8,24.8,24.8,10
20161101|2016-08-24 08:00,24,24.85,24.9,24.8,24.9,159
20161101|2016-08-24 08:30,24,24.9,24.95,24.9,24.95,82
20161101|2016-08-24 09:00,24,24.9,25,24.9,25,122
20161101|2016-08-24 09:30,24,25,25.05,24.95,25.05,308
20161101|2016-08-24 10:00,24,25.05,25.05,24.95,25,459
20161101|2016-08-24 10:30,24,25.05,25.05,25.05,25.05,77
20161101|2016-08-24 11:30,24,24.95,24.95,24.95,24.95,105
20161101|2016-08-24 12:00,24,24.95,24.95,24.95,24.95,11
20161101|2016-08-24 13:00,24,25.05,25.05,25.05,25.05,1
20161101|2016-08-24 13:30,24,25.05,25.1,25.05,25.1,19
20161101|2016-08-24 14:00,24,25.05,25.05,25.05,25.05,4
20161101|2016-08-24 14:30,24,25.05,25.05,25.05,25.05,5
20161101|2016-08-25 02:00,25,25.2,25.2,25.1,25.1,15
20161101|2016-08-25 02:30,25,25.15,25.2,25.15,25.15,93
20161101|2016-08-25 03:00,25,25.15,25.15,25.15,25.15,31
20161101|2016-08-25 03:30,25,25.2,25.2,25.2,25.2,11
20161101|2016-08-25 04:00,25,25.15,25.15,25,25,59
20161101|2016-08-25 04:30,25,25,25.1,24.95,25.1,95
20161101|2016-08-25 05:00,25,25.15,25.15,25.15,25.15,163
20161101|2016-08-25 05:30,25,25.15,25.2,25.15,25.2,30
20161101|2016-08-25 06:00,25,25.2,25.2,25.2,25.2,73
20161101|2016-08-25 06:30,25,25.15,25.15,25.15,25.15,12
20161101|2016-08-25 07:00,25,25.15,25.15,25.15,25.15,8
20161101|2016-08-25 07:30,25,25.1,25.1,25.1,25.1,39
20161101|2016-08-25 08:00,25,25.15,25.15,25.1,25.1,34
20161101|2016-08-25 08:30,25,25.15,25.15,25.05,25.05,54
20161101|2016-08-25 09:00,25,25.1,25.1,25,25.1,84
20161101|2016-08-25 09:30,25,25.1,25.15,25.1,25.15,27
20161101|2016-08-25 10:00,25,25.1,25.15,25.05,25.15,483
20161101|2016-08-25 10:30,25,25.1,25.15,25,25.1,167
20161101|2016-08-25 11:00,25,25.15,25.2,25.15,25.2,20
20161101|2016-08-25 11:30,25,25.2,25.2,25.2,25.2,88
20161101|2016-08-25 12:00,25,25.2,25.25,25.2,25.25,32
20161101|2016-08-25 12:30,25,25.25,25.25,25.25,25.25,12
20161101|2016-08-25 13:30,25,25.25,25.25,25.25,25.25,5
20161101|2016-08-25 14:00,25,25.2,25.2,25.2,25.2,36
20161101|2016-08-26 02:00,26,25.1,25.3,25.1,25.25,125
20161101|2016-08-26 02:30,26,25.25,25.25,25.15,25.15,34
20161101|2016-08-26 03:00,26,25.2,25.2,25.15,25.15,16
20161101|2016-08-26 03:30,26,25.15,25.15,25.15,25.15,24
20161101|2016-08-26 04:00,26,25.15,25.2,25.15,25.15,30
20161101|2016-08-26 04:30,26,25.1,25.1,25.1,25.1,5
20161101|2016-08-26 05:00,26,25.15,25.15,25.15,25.15,107
20161101|2016-08-26 06:00,26,25.2,25.25,25.2,25.25,74
20161101|2016-08-26 06:30,26,25.25,25.25,25.2,25.25,42
20161101|2016-08-26 07:00,26,25.2,25.2,25.2,25.2,5
20161101|2016-08-26 07:30,26,25.2,25.2,25.15,25.15,165
20161101|2016-08-26 08:00,26,25.1,25.15,25.1,25.15,690
20161101|2016-08-26 08:30,26,25.15,25.2,25.1,25.2,99
20161101|2016-08-26 09:00,26,25.2,25.2,24.95,25,522
20161101|2016-08-26 09:30,26,25.05,25.1,24.95,24.95,233
20161101|2016-08-26 10:00,26,25,25.05,24.9,24.95,199
20161101|2016-08-26 10:30,26,24.9,25.05,24.9,25.05,126
20161101|2016-08-26 11:00,26,25.2,25.25,25.2,25.2,103
20161101|2016-08-26 11:30,26,25.1,25.1,25.1,25.1,10
20161101|2016-08-26 12:30,26,25.2,25.2,25.2,25.2,5
20161101|2016-08-26 13:00,26,25.25,25.3,25.25,25.3,14
20161101|2016-08-26 13:30,26,25.3,25.3,25.15,25.15,6
20161101|2016-08-29 02:00,29,25.05,25.1,25,25.1,24
20161101|2016-08-29 02:30,29,25.15,25.3,25.15,25.25,130
20161101|2016-08-29 03:00,29,25.35,25.35,25.2,25.2,119
20161101|2016-08-29 03:30,29,25.2,25.2,25,25,96
20161101|2016-08-29 04:00,29,25.05,25.15,25.05,25.15,48
20161101|2016-08-29 04:30,29,25.2,25.2,25.1,25.1,33
20161101|2016-08-29 05:00,29,25.1,25.2,25.1,25.2,12
20161101|2016-08-29 05:30,29,25.15,25.15,25.15,25.15,60
20161101|2016-08-29 06:00,29,25.1,25.1,25.1,25.1,7
20161101|2016-08-29 07:00,29,25.05,25.05,25,25,57
20161101|2016-08-29 07:30,29,25.05,25.05,25,25,49
20161101|2016-08-29 08:00,29,25,25.05,24.95,24.95,84
20161101|2016-08-29 08:30,29,24.95,24.95,24.9,24.9,70
20161101|2016-08-29 09:00,29,24.9,24.9,24.9,24.9,30
20161101|2016-08-29 09:30,29,24.95,25,24.95,24.95,150
20161101|2016-08-29 10:00,29,24.95,25.05,24.95,24.95,386
20161101|2016-08-29 10:30,29,25,25.1,25,25.1,249
20161101|2016-08-29 11:30,29,25.05,25.05,25.05,25.05,13
20161101|2016-08-29 12:00,29,25.1,25.1,25.1,25.1,2
20161101|2016-08-29 13:30,29,25.1,25.1,25.1,25.1,3
20161101|2016-08-29 14:00,29,25.15,25.15,25.15,25.15,1
20161101|2016-08-29 14:30,29,25.1,25.1,24.95,24.95,50
20161101|2016-08-30 02:00,30,24.85,24.95,24.75,24.85,234
20161101|2016-08-30 02:30,30,24.85,24.9,24.85,24.85,213
20161101|2016-08-30 03:00,30,24.85,24.95,24.85,24.95,57
20161101|2016-08-30 03:30,30,24.9,24.9,24.85,24.85,23
20161101|2016-08-30 04:00,30,24.85,24.85,24.85,24.85,23
20161101|2016-08-30 04:30,30,24.9,24.9,24.85,24.85,54
20161101|2016-08-30 05:00,30,24.85,24.85,24.85,24.85,38
20161101|2016-08-30 05:30,30,24.85,24.85,24.85,24.85,1
20161101|2016-08-30 06:00,30,24.85,24.85,24.85,24.85,8
20161101|2016-08-30 06:30,30,24.85,24.85,24.85,24.85,5
20161101|2016-08-30 07:00,30,24.8,24.85,24.8,24.85,68
20161101|2016-08-30 07:30,30,24.85,24.85,24.85,24.85,22
20161101|2016-08-30 08:00,30,24.85,24.85,24.85,24.85,10
20161101|2016-08-30 08:30,30,24.8,24.85,24.75,24.75,94
20161101|2016-08-30 09:00,30,24.8,24.8,24.8,24.8,128
20161101|2016-08-30 09:30,30,24.8,24.85,24.75,24.75,57
20161101|2016-08-30 10:00,30,24.75,24.8,24.75,24.8,104
20161101|2016-08-30 10:30,30,24.75,24.8,24.75,24.8,112
20161101|2016-08-30 11:00,30,24.75,24.75,24.75,24.75,55
20161101|2016-08-30 11:30,30,24.75,24.75,24.75,24.75,1
20161101|2016-08-30 13:00,30,24.8,24.8,24.8,24.8,44
20161101|2016-08-30 14:00,30,24.85,24.85,24.85,24.85,3
20161101|2016-08-30 14:30,30,24.75,24.75,24.75,24.75,5
20161101|2016-08-31 02:00,31,24.85,24.9,24.85,24.85,31
20161101|2016-08-31 02:30,31,24.8,24.8,24.75,24.75,8
20161101|2016-08-31 03:00,31,24.75,24.8,24.7,24.7,97
20161101|2016-08-31 04:00,31,24.75,24.8,24.75,24.8,25
20161101|2016-08-31 04:30,31,24.8,24.8,24.8,24.8,35
20161101|2016-08-31 05:00,31,24.8,24.8,24.8,24.8,16
20161101|2016-08-31 05:30,31,24.8,24.85,24.8,24.85,46
20161101|2016-08-31 06:00,31,24.8,24.85,24.8,24.8,16
20161101|2016-08-31 06:30,31,24.8,24.8,24.8,24.8,164
20161101|2016-08-31 07:00,31,24.8,24.85,24.8,24.85,59
20161101|2016-08-31 07:30,31,24.85,24.95,24.85,24.95,1109
20161101|2016-08-31 08:00,31,24.95,24.95,24.95,24.95,168
20161101|2016-08-31 08:30,31,24.9,24.95,24.9,24.95,408
20161101|2016-08-31 09:00,31,24.95,24.95,24.95,24.95,88
20161101|2016-08-31 09:30,31,24.95,25.05,24.95,25.05,100
20161101|2016-08-31 10:00,31,25.1,25.15,25,25.05,290
20161101|2016-08-31 10:30,31,25.1,25.15,25.05,25.05,273
20161101|2016-08-31 11:00,31,25.1,25.25,25.1,25.2,51
20161101|2016-08-31 11:30,31,25.15,25.25,25.15,25.15,36
20161101|2016-08-31 12:00,31,25.15,25.15,25.15,25.15,5
20161101|2016-08-31 12:30,31,25.1,25.1,25.1,25.1,6
20161101|2016-08-31 13:00,31,25.1,25.1,25.1,25.1,9
20161101|2016-08-31 14:00,31,25,25,25,25,5
20161101|2016-08-31 14:30,31,24.95,24.95,24.85,24.85,37
20161101|2016-09-01 02:00,1,24.9,24.95,24.85,24.9,359
20161101|2016-09-01 02:30,1,24.95,25,24.9,24.95,388
20161101|2016-09-01 03:00,1,25,25.1,24.95,25.1,226
20161101|2016-09-01 03:30,1,25.05,25.05,24.95,25.05,72
20161101|2016-09-01 04:00,1,25.1,25.1,25.05,25.1,149
20161101|2016-09-01 04:30,1,25.1,25.2,25.1,25.1,195
20161101|2016-09-01 05:00,1,25.1,25.1,25.05,25.05,37
20161101|2016-09-01 05:30,1,25,25.05,25,25,42
20161101|2016-09-01 06:00,1,25,25.05,25,25.05,104
20161101|2016-09-01 06:30,1,25.05,25.1,25.05,25.1,949
20161101|2016-09-01 07:00,1,25.15,25.15,25.1,25.15,39
20161101|2016-09-01 07:30,1,25.1,25.1,25.1,25.1,10
20161101|2016-09-01 08:00,1,25.15,25.15,25.15,25.15,13
20161101|2016-09-01 08:30,1,25.1,25.15,25.05,25.1,196
20161101|2016-09-01 09:00,1,25.15,25.3,25.1,25.3,447
20161101|2016-09-01 09:30,1,25.35,25.45,25.35,25.45,1222
20161101|2016-09-01 10:00,1,25.5,25.55,25.3,25.35,325
20161101|2016-09-01 10:30,1,25.4,25.45,25.4,25.45,117
20161101|2016-09-01 11:00,1,25.4,25.4,25.35,25.35,129
20161101|2016-09-01 11:30,1,25.35,25.35,25.35,25.35,5
20161101|2016-09-01 12:00,1,25.35,25.35,25.3,25.3,8
20161101|2016-09-01 12:30,1,25.3,25.3,25.3,25.3,12
20161101|2016-09-01 13:00,1,25.4,25.4,25.4,25.4,5
20161101|2016-09-01 14:00,1,25.35,25.4,25.35,25.4,6
20161101|2016-09-01 14:30,1,25.2,25.25,25.15,25.25,138
20161101|2016-09-02 02:00,2,25.25,25.4,25.25,25.35,80
20161101|2016-09-02 02:30,2,25.3,25.3,25.3,25.3,84
20161101|2016-09-02 03:00,2,25.3,25.35,25.3,25.35,56
20161101|2016-09-02 03:30,2,25.3,25.4,25.3,25.4,10
20161101|2016-09-02 04:00,2,25.35,25.35,25.3,25.3,14
20161101|2016-09-02 04:30,2,25.3,25.3,25.25,25.25,150
20161101|2016-09-02 05:00,2,25.3,25.3,25.3,25.3,43
20161101|2016-09-02 05:30,2,25.25,25.25,25.25,25.25,27
20161101|2016-09-02 06:00,2,25.25,25.25,25.25,25.25,10
20161101|2016-09-02 06:30,2,25.25,25.35,25.25,25.35,193
20161101|2016-09-02 07:00,2,25.35,25.4,25.35,25.35,74
20161101|2016-09-02 07:30,2,25.35,25.35,25.25,25.3,498
20161101|2016-09-02 08:00,2,25.3,25.3,25.2,25.25,829
20161101|2016-09-02 08:30,2,25.25,25.3,25.25,25.25,147
20161101|2016-09-02 09:00,2,25.25,25.25,25.2,25.2,265
20161101|2016-09-02 09:30,2,25.15,25.25,25.15,25.2,87
20161101|2016-09-02 10:00,2,25.2,25.2,25.1,25.1,578
20161101|2016-09-02 10:30,2,25.15,25.2,25.15,25.15,71
20161101|2016-09-02 11:00,2,25.2,25.2,25.2,25.2,38
20161101|2016-09-02 11:30,2,25.2,25.2,25.2,25.2,5
20161101|2016-09-02 12:00,2,25.25,25.25,25.2,25.2,115
20161101|2016-09-02 12:30,2,25.25,25.25,25.25,25.25,5
20161101|2016-09-02 13:30,2,25.2,25.2,25.2,25.2,9
20161101|2016-09-02 14:30,2,25.2,25.2,25.15,25.15,25
20161101|2016-09-05 02:00,5,25,25.05,24.95,25,377
20161101|2016-09-05 02:30,5,25,25.05,25,25.05,278
20161101|2016-09-05 03:00,5,25,25,25,25,16
20161101|2016-09-05 03:30,5,25,25,25,25,104
20161101|2016-09-05 04:00,5,25,25,25,25,5
20161101|2016-09-05 04:30,5,25.05,25.05,25,25.05,76
20161101|2016-09-05 05:00,5,25.05,25.05,25.05,25.05,5
20161101|2016-09-05 05:30,5,25.1,25.1,25.05,25.05,53
20161101|2016-09-05 06:00,5,25.05,25.1,25.05,25.1,82
20161101|2016-09-05 06:30,5,25.1,25.1,25.1,25.1,91
20161101|2016-09-05 07:00,5,25.1,25.1,25.1,25.1,41
20161101|2016-09-05 07:30,5,25.1,25.1,25.1,25.1,4
20161101|2016-09-05 08:00,5,25.05,25.05,25,25.05,105
20161101|2016-09-05 08:30,5,25.05,25.1,25.05,25.05,26
20161101|2016-09-05 09:00,5,25.1,25.1,25.05,25.1,13
20161101|2016-09-05 09:30,5,25.15,25.15,25.15,25.15,1
20161101|2016-09-05 10:00,5,25.05,25.05,24.95,24.95,129
20161101|2016-09-05 10:30,5,25,25,24.8,24.85,25
20161101|2016-09-06 02:00,6,24.95,25,24.95,25,27
20161101|2016-09-06 02:30,6,24.95,24.95,24.9,24.95,155
20161101|2016-09-06 03:00,6,24.95,25,24.9,24.95,275
20161101|2016-09-06 03:30,6,24.9,24.95,24.9,24.95,76
20161101|2016-09-06 04:00,6,24.9,24.9,24.9,24.9,94
20161101|2016-09-06 04:30,6,24.85,24.85,24.8,24.8,99
20161101|2016-09-06 05:00,6,24.85,24.85,24.85,24.85,107
20161101|2016-09-06 05:30,6,24.9,24.9,24.9,24.9,22
20161101|2016-09-06 06:00,6,24.9,24.9,24.9,24.9,79
20161101|2016-09-06 06:30,6,24.9,24.9,24.85,24.85,14
20161101|2016-09-06 07:00,6,24.9,24.95,24.85,24.85,156
20161101|2016-09-06 07:30,6,24.85,24.85,24.85,24.85,32
20161101|2016-09-06 08:00,6,24.8,24.85,24.75,24.8,165
20161101|2016-09-06 08:30,6,24.8,24.8,24.75,24.75,184
20161101|2016-09-06 09:00,6,24.75,24.95,24.75,24.95,179
20161101|2016-09-06 09:30,6,24.9,24.95,24.9,24.9,104
20161101|2016-09-06 10:00,6,24.95,25,24.9,24.9,338
20161101|2016-09-06 10:30,6,24.9,24.95,24.9,24.95,53
20161101|2016-09-06 11:00,6,24.9,24.95,24.9,24.95,4
20161101|2016-09-06 11:30,6,24.95,24.95,24.9,24.9,9
20161101|2016-09-06 12:00,6,24.95,24.95,24.95,24.95,1
20161101|2016-09-06 12:30,6,24.95,24.95,24.95,24.95,5
20161101|2016-09-06 13:00,6,24.9,24.9,24.85,24.85,16
20161101|2016-09-06 14:30,6,24.8,24.85,24.7,24.8,220
20161101|2016-09-07 02:00,7,24.8,25,24.8,25,369
20161101|2016-09-07 02:30,7,25.05,25.05,24.9,25,390
20161101|2016-09-07 03:00,7,25.05,25.05,24.95,24.95,107
20161101|2016-09-07 03:30,7,24.95,24.95,24.9,24.9,336
20161101|2016-09-07 04:00,7,24.95,24.95,24.9,24.9,60
20161101|2016-09-07 05:00,7,24.95,24.95,24.9,24.9,8
20161101|2016-09-07 05:30,7,24.9,24.9,24.9,24.9,191
20161101|2016-09-07 06:00,7,24.95,24.95,24.95,24.95,1
20161101|2016-09-07 06:30,7,24.9,24.9,24.9,24.9,8
20161101|2016-09-07 07:00,7,24.9,24.95,24.9,24.9,122
20161101|2016-09-07 07:30,7,24.9,24.9,24.8,24.8,506
20161101|2016-09-07 08:00,7,24.8,24.8,24.75,24.75,135
20161101|2016-09-07 08:30,7,24.8,24.8,24.65,24.75,324
20161101|2016-09-07 09:00,7,24.8,24.85,24.8,24.8,440
20161101|2016-09-07 09:30,7,24.8,24.9,24.8,24.85,708
20161101|2016-09-07 10:00,7,24.85,24.9,24.8,24.9,282
20161101|2016-09-07 10:30,7,24.9,24.9,24.85,24.85,117
20161101|2016-09-07 13:00,7,24.75,24.75,24.75,24.75,40
20161101|2016-09-07 13:30,7,24.75,24.75,24.75,24.75,17
20161101|2016-09-08 02:00,8,24.8,24.8,24.75,24.75,36
20161101|2016-09-08 02:30,8,24.7,24.7,24.7,24.7,29
20161101|2016-09-08 03:00,8,24.75,24.75,24.7,24.7,25
20161101|2016-09-08 03:30,8,24.7,24.75,24.7,24.75,91
20161101|2016-09-08 04:00,8,24.8,24.8,24.8,24.8,20
20161101|2016-09-08 04:30,8,24.8,24.8,24.8,24.8,5
20161101|2016-09-08 05:00,8,24.75,24.75,24.75,24.75,27
20161101|2016-09-08 05:30,8,24.7,24.75,24.7,24.75,46
20161101|2016-09-08 06:00,8,24.8,24.8,24.75,24.75,21
20161101|2016-09-08 06:30,8,24.8,24.95,24.8,24.85,60
20161101|2016-09-08 07:00,8,24.85,24.85,24.85,24.85,16
20161101|2016-09-08 07:30,8,24.8,25.15,24.8,24.95,671
20161101|2016-09-08 08:00,8,25,25.15,24.95,24.95,157
20161101|2016-09-08 08:30,8,24.9,24.95,24.85,24.9,205
20161101|2016-09-08 09:00,8,24.9,24.95,24.85,24.85,93
20161101|2016-09-08 09:30,8,24.85,24.85,24.75,24.75,243
20161101|2016-09-08 10:00,8,24.7,24.7,24.6,24.65,241
20161101|2016-09-08 10:30,8,24.7,24.75,24.65,24.75,92
20161101|2016-09-08 11:30,8,24.75,24.75,24.7,24.7,32
20161101|2016-09-08 12:00,8,24.7,24.75,24.7,24.7,7
20161101|2016-09-08 12:30,8,24.7,24.7,24.7,24.7,3
20161101|2016-09-08 13:30,8,24.65,24.65,24.65,24.65,1
20161101|2016-09-08 14:00,8,24.65,24.65,24.65,24.65,9
20161101|2016-09-08 14:30,8,24.7,24.8,24.7,24.8,45
20161101|2016-09-09 02:00,9,24.8,24.85,24.8,24.8,71
20161101|2016-09-09 02:30,9,24.8,24.8,24.7,24.75,332
20161101|2016-09-09 03:00,9,24.75,24.8,24.7,24.7,233
20161101|2016-09-09 03:30,9,24.75,24.75,24.7,24.7,164
20161101|2016-09-09 04:00,9,24.65,24.75,24.6,24.75,206
20161101|2016-09-09 04:30,9,24.75,24.8,24.75,24.8,13
20161101|2016-09-09 05:00,9,24.85,24.95,24.85,24.95,148
20161101|2016-09-09 05:30,9,24.95,24.95,24.9,24.9,57
20161101|2016-09-09 06:00,9,25,25,25,25,225
20161101|2016-09-09 06:30,9,25,25,25,25,13
20161101|2016-09-09 07:00,9,25,25.1,25,25.05,150
20161101|2016-09-09 07:30,9,25.05,25.05,25.05,25.05,49
20161101|2016-09-09 08:00,9,24.95,25,24.95,25,129
20161101|2016-09-09 08:30,9,25,25.2,25,25.2,560
20161101|2016-09-09 09:00,9,25.2,25.35,25.2,25.35,518
20161101|2016-09-09 09:30,9,25.35,25.55,25.3,25.45,133
20161101|2016-09-09 10:00,9,25.4,25.45,25.35,25.4,227
20161101|2016-09-09 10:30,9,25.4,25.45,25.4,25.45,379
20161101|2016-09-09 11:00,9,25.4,25.45,25.4,25.45,3
20161101|2016-09-09 11:30,9,25.4,25.4,25.4,25.4,2
20161101|2016-09-09 12:00,9,25.5,25.55,25.45,25.5,22
20161101|2016-09-09 12:30,9,25.55,25.75,25.55,25.7,20
20161101|2016-09-09 13:00,9,25.75,25.75,25.75,25.75,5
20161101|2016-09-09 13:30,9,25.65,25.65,25.65,25.65,1
20161101|2016-09-09 14:00,9,25.85,25.85,25.85,25.85,1
20161101|2016-09-09 14:30,9,25.95,26.4,25.9,26.4,175
20161101|2016-09-12 02:00,12,27.15,27.15,26.25,26.25,270
20161101|2016-09-12 02:30,12,26.25,26.4,26.25,26.4,64
20161101|2016-09-12 03:00,12,26.4,26.4,26.3,26.3,84
20161101|2016-09-12 03:30,12,26.35,26.45,26.35,26.35,85
20161101|2016-09-12 04:00,12,26.35,26.35,26.2,26.2,285
20161101|2016-09-12 04:30,12,26.2,26.3,26.2,26.3,22
20161101|2016-09-12 05:00,12,26.3,26.3,26.3,26.3,85
20161101|2016-09-12 05:30,12,26.25,26.25,26.2,26.2,175
20161101|2016-09-12 06:00,12,26.2,26.3,26.2,26.3,27
20161101|2016-09-12 06:30,12,26.25,26.3,26.2,26.2,32
20161101|2016-09-12 07:00,12,26.2,26.25,26.15,26.2,124
20161101|2016-09-12 07:30,12,26.2,26.25,26.15,26.15,79
20161101|2016-09-12 08:00,12,26.15,26.15,26.1,26.15,155
20161101|2016-09-12 08:30,12,26.2,26.2,26.1,26.1,296
20161101|2016-09-12 09:00,12,26.1,26.15,26,26,428
20161101|2016-09-12 09:30,12,26.05,26.1,25.95,26,78
20161101|2016-09-12 10:00,12,25.95,25.95,25.65,25.65,4018
20161101|2016-09-12 10:30,12,25.75,25.75,25.55,25.6,654
20161101|2016-09-12 11:00,12,25.6,25.7,25.6,25.7,6
20161101|2016-09-12 11:30,12,25.6,25.6,25.6,25.6,5
20161101|2016-09-12 12:00,12,25.7,25.7,25.6,25.7,14
20161101|2016-09-12 12:30,12,25.75,25.75,25.75,25.75,8
20161101|2016-09-12 13:00,12,25.5,25.5,25.45,25.45,2
20161101|2016-09-12 13:30,12,25.4,25.4,25.4,25.4,8
20161101|2016-09-12 14:00,12,25.4,25.4,25.4,25.4,2
20161101|2016-09-12 14:30,12,25.35,25.35,25.35,25.35,4
20161101|2016-09-13 02:00,13,25.35,25.5,25.35,25.5,191
20161101|2016-09-13 02:30,13,25.55,25.55,25.5,25.5,305
20161101|2016-09-13 03:00,13,25.55,25.55,25.45,25.5,1993
20161101|2016-09-13 03:30,13,25.5,25.55,25.5,25.5,855
20161101|2016-09-13 04:00,13,25.55,25.55,25.35,25.4,86
20161101|2016-09-13 04:30,13,25.4,25.45,25.4,25.45,200
20161101|2016-09-13 05:00,13,25.4,25.45,25.35,25.35,106
20161101|2016-09-13 05:30,13,25.3,25.35,25.25,25.3,191
20161101|2016-09-13 06:00,13,25.3,25.3,25.3,25.3,1
20161101|2016-09-13 06:30,13,25.35,25.35,25.35,25.35,43
20161101|2016-09-13 07:00,13,25.35,25.4,25.35,25.4,82
20161101|2016-09-13 07:30,13,25.45,25.5,25.45,25.5,80
20161101|2016-09-13 08:00,13,25.45,25.5,25.45,25.5,16
20161101|2016-09-13 08:30,13,25.45,25.65,25.45,25.65,147
20161101|2016-09-13 09:00,13,25.75,25.9,25.75,25.9,151
20161101|2016-09-13 09:30,13,25.85,25.9,25.75,25.9,132
20161101|2016-09-13 10:00,13,25.85,26.1,25.85,26,290
20161101|2016-09-13 10:30,13,26.1,26.15,26.05,26.1,189
20161101|2016-09-13 11:00,13,26,26.05,26,26.05,128
20161101|2016-09-13 11:30,13,26.2,26.2,26.2,26.2,17
20161101|2016-09-13 12:00,13,26.35,26.35,26.05,26.05,14
20161101|2016-09-13 12:30,13,25.95,26.05,25.95,26.05,2
20161101|2016-09-13 13:00,13,26.2,26.2,26.2,26.2,9
20161101|2016-09-13 13:30,13,26.45,26.45,26.4,26.45,26
20161101|2016-09-13 14:00,13,26.4,26.4,26.05,26.05,30
20161101|2016-09-13 14:30,13,26,26,26,26,1
20161101|2016-09-14 02:00,14,25.75,26.05,25.75,25.95,117
20161101|2016-09-14 02:30,14,25.95,26.15,25.95,26.15,222
20161101|2016-09-14 03:00,14,26.1,26.1,26.05,26.1,117
20161101|2016-09-14 03:30,14,26.1,26.15,26.1,26.15,343
20161101|2016-09-14 04:00,14,26.15,26.3,26.15,26.2,69
20161101|2016-09-14 05:00,14,26.2,26.2,26.2,26.2,8
20161101|2016-09-14 05:30,14,26.15,26.15,26.15,26.15,4
20161101|2016-09-14 06:00,14,26.05,26.05,26,26,31
20161101|2016-09-14 06:30,14,26.05,26.05,26.05,26.05,29
20161101|2016-09-14 07:00,14,26.05,26.25,26.05,26.2,361
20161101|2016-09-14 07:30,14,26.25,26.25,26.15,26.2,113
20161101|2016-09-14 08:00,14,26.3,26.35,26.3,26.35,20
20161101|2016-09-14 08:30,14,26.35,26.5,26.35,26.35,61
20161101|2016-09-14 09:00,14,26.35,26.35,26.1,26.15,237
20161101|2016-09-14 09:30,14,26.1,26.25,26,26.25,109
20161101|2016-09-14 10:00,14,26.15,26.2,26.1,26.2,41
20161101|2016-09-14 10:30,14,26.2,26.25,26.15,26.15,107
20161101|2016-09-14 11:00,14,26.1,26.15,26.1,26.1,13
20161101|2016-09-14 12:00,14,26.3,26.3,26.3,26.3,1
20161101|2016-09-14 13:00,14,26.3,26.3,26.3,26.3,15
20161101|2016-09-14 13:30,14,26.35,26.35,26.35,26.35,5
20161101|2016-09-14 14:00,14,26.2,26.2,26.2,26.2,5
20161101|2016-09-14 14:30,14,26.25,26.25,26.2,26.2,172
20161101|2016-09-15 02:00,15,26.25,26.25,26.05,26.2,98
20161101|2016-09-15 02:30,15,26.2,26.35,26.2,26.25,164
20161101|2016-09-15 03:00,15,26.25,26.25,26.15,26.2,152
20161101|2016-09-15 03:30,15,26.2,26.25,26.15,26.15,44
20161101|2016-09-15 04:30,15,26.1,26.1,25.95,25.95,561
20161101|2016-09-15 05:00,15,26,26,26,26,123
20161101|2016-09-15 05:30,15,26,26,25.95,25.95,156
20161101|2016-09-15 06:00,15,25.9,26.1,25.9,26.05,579
20161101|2016-09-15 06:30,15,26.05,26.05,25.9,25.9,139
20161101|2016-09-15 07:00,15,25.9,25.9,25.85,25.9,98
20161101|2016-09-15 07:30,15,25.95,26.1,25.95,25.95,300
20161101|2016-09-15 08:00,15,25.95,26.1,25.95,25.95,161
20161101|2016-09-15 08:30,15,25.95,26.05,25.9,26,580
20161101|2016-09-15 09:00,15,25.95,25.95,25.8,25.8,203
20161101|2016-09-15 09:30,15,25.8,25.8,25.65,25.65,877
20161101|2016-09-15 10:00,15,25.6,25.65,25.4,25.45,2113
20161101|2016-09-15 10:30,15,25.45,25.65,25.45,25.6,719
20161101|2016-09-15 11:00,15,25.55,25.65,25.55,25.65,112
20161101|2016-09-15 11:30,15,25.7,25.7,25.7,25.7,5
20161101|2016-09-15 13:00,15,25.45,25.45,25.45,25.45,1
20161101|2016-09-15 14:00,15,25.55,25.55,25.55,25.55,8
20161101|2016-09-15 14:30,15,25.45,25.45,25.45,25.45,5
20161101|2016-09-16 02:00,16,25.85,25.85,25.5,25.55,78
20161101|2016-09-16 02:30,16,25.55,25.65,25.55,25.65,77
20161101|2016-09-16 03:00,16,25.6,25.65,25.6,25.65,86
20161101|2016-09-16 03:30,16,25.7,25.75,25.7,25.7,25
20161101|2016-09-16 04:00,16,25.7,25.7,25.5,25.6,279
20161101|2016-09-16 04:30,16,25.6,25.6,25.4,25.45,270
20161101|2016-09-16 05:00,16,25.5,25.7,25.5,25.7,85
20161101|2016-09-16 05:30,16,25.8,25.9,25.7,25.85,146
20161101|2016-09-16 06:00,16,25.85,25.95,25.7,25.8,154
20161101|2016-09-16 06:30,16,25.85,25.9,25.85,25.85,71
20161101|2016-09-16 07:00,16,25.85,25.85,25.75,25.75,48
20161101|2016-09-16 07:30,16,25.85,25.85,25.8,25.85,31
20161101|2016-09-16 08:00,16,25.75,25.8,25.75,25.8,51
20161101|2016-09-16 08:30,16,25.8,25.95,25.8,25.85,174
20161101|2016-09-16 09:00,16,25.85,25.95,25.85,25.95,141
20161101|2016-09-16 09:30,16,25.95,25.95,25.8,25.9,246
20161101|2016-09-16 10:00,16,25.85,26,25.85,25.95,537
20161101|2016-09-16 10:30,16,25.95,26,25.8,25.8,239
20161101|2016-09-16 11:00,16,25.75,25.8,25.7,25.7,118
20161101|2016-09-16 11:30,16,25.75,25.8,25.75,25.8,16
20161101|2016-09-16 12:00,16,25.7,25.8,25.7,25.8,6
20161101|2016-09-16 12:30,16,25.8,25.8,25.8,25.8,10
20161101|2016-09-16 13:30,16,25.75,25.75,25.75,25.75,3
20161101|2016-09-16 14:00,16,25.7,25.7,25.7,25.7,10
20161101|2016-09-16 14:30,16,25.65,25.65,25.6,25.6,23
20161101|2016-09-19 02:00,19,25.2,25.4,25.2,25.3,99
20161101|2016-09-19 02:30,19,25.2,25.25,25.15,25.15,447
20161101|2016-09-19 03:00,19,25.2,25.3,25.2,25.3,111
20161101|2016-09-19 03:30,19,25.3,25.4,25.25,25.4,440
20161101|2016-09-19 04:00,19,25.4,25.45,25.35,25.35,140
20161101|2016-09-19 04:30,19,25.3,25.45,25.3,25.45,334
20161101|2016-09-19 05:00,19,25.45,25.45,25.45,25.45,63
20161101|2016-09-19 05:30,19,25.45,25.6,25.45,25.55,506
20161101|2016-09-19 06:00,19,25.6,25.65,25.5,25.5,413
20161101|2016-09-19 06:30,19,25.45,25.45,25.45,25.45,64
20161101|2016-09-19 07:00,19,25.45,25.45,25.45,25.45,108
20161101|2016-09-19 07:30,19,25.45,25.5,25.4,25.5,34
20161101|2016-09-19 08:00,19,25.5,25.5,25.4,25.45,412
20161101|2016-09-19 08:30,19,25.4,25.45,25.3,25.35,604
20161101|2016-09-19 09:00,19,25.3,25.35,25.3,25.3,120
20161101|2016-09-19 09:30,19,25.35,25.45,25.35,25.4,168
20161101|2016-09-19 10:00,19,25.4,25.4,25.3,25.35,412
20161101|2016-09-19 10:30,19,25.35,25.45,25.3,25.45,444
20161101|2016-09-19 11:00,19,25.45,25.45,25.45,25.45,25
20161101|2016-09-19 12:30,19,25.65,25.65,25.65,25.65,1
20161101|2016-09-19 14:00,19,25.3,25.4,25.3,25.4,14
20161101|2016-09-19 14:30,19,25.5,25.6,25.5,25.6,94
20161101|2016-09-20 02:00,20,25.35,25.35,25.35,25.35,16
20161101|2016-09-20 02:30,20,25.3,25.3,24.95,25,615
20161101|2016-09-20 03:00,20,25.05,25.2,25.05,25.2,218
20161101|2016-09-20 03:30,20,25.15,25.15,25.15,25.15,101
20161101|2016-09-20 04:00,20,25.1,25.15,25.05,25.15,209
20161101|2016-09-20 04:30,20,25.1,25.1,25,25,361
20161101|2016-09-20 05:00,20,25,25.05,25,25.05,36
20161101|2016-09-20 05:30,20,25.05,25.1,25,25.05,386
20161101|2016-09-20 06:30,20,25.05,25.05,25,25.05,10
20161101|2016-09-20 07:00,20,25.05,25.05,25.05,25.05,41
20161101|2016-09-20 07:30,20,25.1,25.1,25.05,25.1,282
20161101|2016-09-20 08:00,20,25.1,25.1,25.05,25.05,536
20161101|2016-09-20 08:30,20,25.1,25.25,25.05,25.15,302
20161101|2016-09-20 09:00,20,25.15,25.25,25.1,25.2,226
20161101|2016-09-20 09:30,20,25.2,25.3,25.15,25.3,399
20161101|2016-09-20 10:00,20,25.25,25.45,25.2,25.45,698
20161101|2016-09-20 10:30,20,25.4,25.45,25.35,25.4,292
20161101|2016-09-20 11:30,20,25.4,25.4,25.4,25.4,10
20161101|2016-09-20 12:00,20,25.45,25.45,25.45,25.45,12
20161101|2016-09-20 12:30,20,25.4,25.4,25.4,25.4,8
20161101|2016-09-20 13:30,20,25.4,25.4,25.4,25.4,2
20161101|2016-09-20 14:00,20,25.4,25.4,25.4,25.4,20
20161101|2016-09-20 14:30,20,25.4,25.4,25.4,25.4,8
20161101|2016-09-21 02:00,21,24.95,25,24.85,24.85,604
20161101|2016-09-21 02:30,21,24.8,24.85,24.75,24.75,397
20161101|2016-09-21 03:00,21,24.8,24.95,24.8,24.95,203
20161101|2016-09-21 03:30,21,24.95,24.95,24.95,24.95,210
20161101|2016-09-21 04:00,21,24.9,24.95,24.9,24.9,392
20161101|2016-09-21 04:30,21,24.9,24.9,24.8,24.85,778
20161101|2016-09-21 05:00,21,24.85,24.85,24.85,24.85,122
20161101|2016-09-21 05:30,21,24.8,24.85,24.65,24.7,1474
20161101|2016-09-21 06:00,21,24.75,24.75,24.75,24.75,427
20161101|2016-09-21 06:30,21,24.75,24.9,24.75,24.85,438
20161101|2016-09-21 07:00,21,24.85,24.85,24.85,24.85,189
20161101|2016-09-21 07:30,21,24.85,25.05,24.85,25,318
20161101|2016-09-21 08:00,21,24.95,24.95,24.9,24.9,14
20161101|2016-09-21 08:30,21,24.9,24.9,24.8,24.8,1113
20161101|2016-09-21 09:00,21,24.75,24.8,24.75,24.8,167
20161101|2016-09-21 09:30,21,24.8,24.85,24.75,24.85,69
20161101|2016-09-21 10:00,21,24.8,24.9,24.75,24.75,847
20161101|2016-09-21 10:30,21,24.75,24.8,24.7,24.7,483
20161101|2016-09-21 11:00,21,24.7,24.85,24.7,24.85,61
20161101|2016-09-21 11:30,21,24.8,24.9,24.8,24.9,46
20161101|2016-09-21 12:30,21,24.85,24.85,24.8,24.8,21
20161101|2016-09-21 13:00,21,24.8,24.8,24.6,24.6,19
20161101|2016-09-21 13:30,21,24.7,24.7,24.55,24.55,43
20161101|2016-09-21 14:00,21,24.55,24.55,24.45,24.45,43
20161101|2016-09-21 14:30,21,24.5,24.5,24.3,24.3,244
20161101|2016-09-22 02:00,22,24.3,24.3,24.1,24.15,384
20161101|2016-09-22 02:30,22,24.15,24.2,24.1,24.15,281
20161101|2016-09-22 03:00,22,24.1,24.25,24.1,24.2,377
20161101|2016-09-22 03:30,22,24.2,24.2,24.15,24.15,721
20161101|2016-09-22 04:00,22,24.1,24.1,24.05,24.05,1086
20161101|2016-09-22 04:30,22,24.05,24.1,24,24,536
20161101|2016-09-22 05:00,22,24,24,23.95,24,47
20161101|2016-09-22 05:30,22,24,24.05,24,24,114
20161101|2016-09-22 06:00,22,24,24,23.9,23.9,288
20161101|2016-09-22 06:30,22,23.9,23.9,23.85,23.85,76
20161101|2016-09-22 07:00,22,23.9,23.9,23.8,23.8,170
20161101|2016-09-22 07:30,22,23.8,23.85,23.75,23.8,51
20161101|2016-09-22 08:00,22,23.75,23.85,23.75,23.8,737
20161101|2016-09-22 08:30,22,23.8,23.8,23.7,23.8,828
20161101|2016-09-22 09:00,22,23.75,23.85,23.75,23.85,482
20161101|2016-09-22 09:30,22,23.9,23.9,23.85,23.85,511
20161101|2016-09-22 10:00,22,23.85,23.9,23.75,23.85,878
20161101|2016-09-22 10:30,22,23.85,23.9,23.8,23.85,352
20161101|2016-09-22 11:00,22,23.8,23.9,23.8,23.9,39
20161101|2016-09-22 12:00,22,23.8,23.8,23.8,23.8,15
20161101|2016-09-22 13:00,22,23.75,23.85,23.75,23.85,47
20161101|2016-09-22 13:30,22,23.85,23.85,23.85,23.85,1
20161101|2016-09-22 14:00,22,23.75,23.75,23.75,23.75,1
20161101|2016-09-22 14:30,22,23.8,23.8,23.8,23.8,1
20161101|2016-09-23 02:00,23,23.85,24.1,23.75,23.8,131
20161101|2016-09-23 02:30,23,23.85,23.95,23.85,23.85,247
20161101|2016-09-23 03:00,23,23.9,24,23.85,23.9,419
20161101|2016-09-23 03:30,23,23.9,23.9,23.85,23.85,315
20161101|2016-09-23 04:00,23,23.85,23.85,23.85,23.85,126
20161101|2016-09-23 04:30,23,23.85,23.85,23.75,23.85,148
20161101|2016-09-23 05:00,23,23.8,23.85,23.8,23.85,277
20161101|2016-09-23 05:30,23,23.85,23.85,23.85,23.85,60
20161101|2016-09-23 06:00,23,23.85,23.85,23.8,23.85,67
20161101|2016-09-23 06:30,23,23.85,23.85,23.8,23.85,22
20161101|2016-09-23 07:00,23,23.85,23.85,23.75,23.8,56
20161101|2016-09-23 07:30,23,23.8,23.8,23.75,23.75,7
20161101|2016-09-23 08:00,23,23.75,23.75,23.75,23.75,156
20161101|2016-09-23 08:30,23,23.8,23.8,23.7,23.7,440
20161101|2016-09-23 09:00,23,23.75,23.8,23.7,23.75,328
20161101|2016-09-23 09:30,23,23.75,23.75,23.7,23.75,35
20161101|2016-09-23 10:00,23,23.75,23.8,23.65,23.75,1245
20161101|2016-09-23 10:30,23,23.75,23.75,23.6,23.65,158
20161101|2016-09-23 11:00,23,23.65,23.7,23.6,23.7,12
20161101|2016-09-23 11:30,23,23.6,23.65,23.6,23.65,61
20161101|2016-09-23 12:00,23,23.7,23.7,23.7,23.7,8
20161101|2016-09-23 12:30,23,23.7,23.7,23.7,23.7,2
20161101|2016-09-23 13:00,23,23.9,23.9,23.9,23.9,1
20161101|2016-09-23 13:30,23,23.75,23.75,23.75,23.75,4
20161101|2016-09-23 14:00,23,23.65,23.65,23.65,23.65,4
20161101|2016-09-23 14:30,23,23.7,23.7,23.7,23.7,4
20161101|2016-09-26 02:00,26,23.95,24.5,23.95,24.45,299
20161101|2016-09-26 02:30,26,24.5,24.7,24.3,24.65,919
20161101|2016-09-26 03:00,26,24.6,24.8,24.6,24.6,147
20161101|2016-09-26 03:30,26,24.65,24.65,24.6,24.6,26
20161101|2016-09-26 04:00,26,24.6,24.6,24.6,24.6,114
20161101|2016-09-26 04:30,26,24.7,24.7,24.6,24.6,134
20161101|2016-09-26 05:00,26,24.6,24.6,24.55,24.6,317
20161101|2016-09-26 05:30,26,24.6,24.6,24.55,24.55,72
20161101|2016-09-26 06:00,26,24.55,24.55,24.5,24.5,141
20161101|2016-09-26 06:30,26,24.55,24.55,24.5,24.55,61
20161101|2016-09-26 07:00,26,24.55,24.6,24.55,24.6,128
20161101|2016-09-26 07:30,26,24.6,24.65,24.6,24.65,43
20161101|2016-09-26 08:00,26,24.6,24.6,24.55,24.6,16
20161101|2016-09-26 08:30,26,24.65,24.75,24.65,24.75,255
20161101|2016-09-26 09:00,26,24.75,24.75,24.55,24.65,82
20161101|2016-09-26 09:30,26,24.6,24.6,24.5,24.5,211
20161101|2016-09-26 10:00,26,24.55,24.75,24.55,24.7,982
20161101|2016-09-26 10:30,26,24.7,24.75,24.55,24.55,297
20161101|2016-09-26 11:00,26,24.65,24.65,24.55,24.55,118
20161101|2016-09-26 12:00,26,24.6,24.75,24.6,24.75,14
20161101|2016-09-26 12:30,26,24.7,24.7,24.7,24.7,3
20161101|2016-09-26 13:00,26,24.65,24.65,24.65,24.65,1
20161101|2016-09-26 13:30,26,24.65,24.65,24.65,24.65,16
20161101|2016-09-26 14:00,26,24.5,24.5,24.5,24.5,1
20161101|2016-09-26 14:30,26,24.55,24.55,24.55,24.55,9
20161101|2016-09-27 02:00,27,24.25,24.35,24.1,24.35,260
20161101|2016-09-27 02:30,27,24.35,24.45,24.35,24.45,161
20161101|2016-09-27 03:00,27,24.45,24.5,24.4,24.4,40
20161101|2016-09-27 03:30,27,24.4,24.7,24.4,24.7,598
20161101|2016-09-27 04:00,27,24.75,25.05,24.75,25.05,877
20161101|2016-09-27 04:30,27,25.05,25.15,25.05,25.1,146
20161101|2016-09-27 05:00,27,25.1,25.1,25,25.05,154
20161101|2016-09-27 05:30,27,25,25,24.9,24.9,21
20161101|2016-09-27 06:00,27,24.9,24.95,24.9,24.9,370
20161101|2016-09-27 06:30,27,24.85,24.9,24.85,24.85,6
20161101|2016-09-27 07:00,27,24.8,24.95,24.8,24.95,102
20161101|2016-09-27 07:30,27,24.95,25,24.95,25,165
20161101|2016-09-27 08:00,27,25,25.2,25,25.1,682
20161101|2016-09-27 08:30,27,25.15,25.2,24.8,24.8,267
20161101|2016-09-27 09:00,27,24.75,24.9,24.65,24.75,933
20161101|2016-09-27 09:30,27,24.8,24.9,24.75,24.9,270
20161101|2016-09-27 10:00,27,24.9,24.9,24.7,24.75,717
20161101|2016-09-27 10:30,27,24.75,24.75,24.65,24.65,182
20161101|2016-09-27 11:00,27,24.6,24.6,24.55,24.55,25
20161101|2016-09-27 12:30,27,24.4,24.45,24.4,24.45,2
20161101|2016-09-27 13:00,27,24.45,24.45,24.45,24.45,1
20161101|2016-09-27 13:30,27,24.45,24.45,24.45,24.45,9
20161101|2016-09-27 14:00,27,24.45,24.45,24.45,24.45,1
20161101|2016-09-27 14:30,27,24.6,24.6,24.4,24.4,2
20161101|2016-09-28 02:00,28,24.45,24.45,23.95,23.95,632
20161101|2016-09-28 02:30,28,23.95,24.1,23.9,23.9,618
20161101|2016-09-28 03:00,28,23.9,23.9,23.85,23.9,110
20161101|2016-09-28 03:30,28,23.95,24.05,23.95,24,355
20161101|2016-09-28 04:00,28,23.95,24.35,23.95,24.3,975
20161101|2016-09-28 04:30,28,24.3,24.3,24.15,24.15,361
20161101|2016-09-28 05:00,28,24.1,24.2,24.05,24.15,238
20161101|2016-09-28 05:30,28,24.1,24.1,24,24,295
20161101|2016-09-28 06:00,28,24,24.05,24,24.05,200
20161101|2016-09-28 06:30,28,24,24,23.95,23.95,126
20161101|2016-09-28 07:00,28,23.95,23.95,23.9,23.95,164
20161101|2016-09-28 07:30,28,23.95,24.05,23.95,24,69
20161101|2016-09-28 08:00,28,24,24,23.85,23.9,155
20161101|2016-09-28 08:30,28,23.9,23.95,23.9,23.9,292
20161101|2016-09-28 09:00,28,23.9,24.1,23.9,24.1,287
20161101|2016-09-28 09:30,28,24.1,24.25,24.1,24.25,253
20161101|2016-09-28 10:00,28,24.2,24.3,24.05,24.05,296
20161101|2016-09-28 10:30,28,24.05,24.1,24,24,213
20161101|2016-09-28 11:30,28,24.05,24.05,24.05,24.05,4
20161101|2016-09-28 12:00,28,24.1,24.15,24.1,24.15,22
20161101|2016-09-28 13:00,28,24,24,23.85,23.85,312
20161101|2016-09-28 13:30,28,23.85,23.85,23.85,23.85,10
20161101|2016-09-28 14:00,28,23.85,23.85,23.85,23.85,9
20161101|2016-09-28 14:30,28,23.9,23.9,23.85,23.85,56
20161101|2016-09-29 02:00,29,23.85,23.85,23.6,23.6,623
20161101|2016-09-29 02:30,29,23.6,23.75,23.6,23.7,500
20161101|2016-09-29 03:00,29,23.65,23.7,23.65,23.65,253
20161101|2016-09-29 03:30,29,23.7,23.75,23.7,23.7,210
20161101|2016-09-29 04:30,29,23.8,23.8,23.8,23.8,15
20161101|2016-09-29 05:00,29,23.85,23.85,23.85,23.85,50
20161101|2016-09-29 05:30,29,23.8,23.9,23.8,23.85,179
20161101|2016-09-29 06:00,29,23.8,23.8,23.75,23.75,8
20161101|2016-09-29 06:30,29,23.8,23.8,23.7,23.7,9
20161101|2016-09-29 07:00,29,23.85,24,23.85,24,70
20161101|2016-09-29 07:30,29,24,24,23.9,23.9,10
20161101|2016-09-29 08:00,29,23.9,23.9,23.8,23.8,50
20161101|2016-09-29 08:30,29,23.8,23.85,23.8,23.8,58
20161101|2016-09-29 09:00,29,23.8,24.05,23.75,23.95,588
20161101|2016-09-29 09:30,29,23.95,24,23.95,24,54
20161101|2016-09-29 10:00,29,24.05,24.25,24.05,24.15,324
20161101|2016-09-29 10:30,29,24.15,24.15,24.05,24.1,143
20161101|2016-09-29 11:00,29,24,24.1,24,24.05,19
20161101|2016-09-29 11:30,29,24.15,24.6,24.15,24.55,504
20161101|2016-09-29 12:00,29,24.75,24.8,24.65,24.7,367
20161101|2016-09-29 12:30,29,24.7,25.25,24.7,25.2,226
20161101|2016-09-29 13:00,29,25.15,25.15,24.65,24.65,110
20161101|2016-09-29 13:30,29,24.6,24.6,24.6,24.6,12
20161101|2016-09-29 14:00,29,24.9,24.9,24.9,24.9,1
20161101|2016-09-29 14:30,29,24.85,24.9,24.85,24.85,48
20161101|2016-09-30 02:00,30,24.95,25.55,24.8,25.45,620
20161101|2016-09-30 02:30,30,25.4,25.45,25,25,1417
20161101|2016-09-30 03:00,30,25.05,25.1,24.65,24.75,715
20161101|2016-09-30 03:30,30,24.85,24.85,24.45,24.5,778
20161101|2016-09-30 04:00,30,24.45,24.75,24.4,24.75,261
20161101|2016-09-30 04:30,30,24.7,24.7,24.6,24.7,89
20161101|2016-09-30 05:00,30,24.7,24.9,24.7,24.9,124
20161101|2016-09-30 05:30,30,24.9,24.9,24.65,24.65,428
20161101|2016-09-30 06:00,30,24.7,24.75,24.65,24.75,207
20161101|2016-09-30 06:30,30,24.75,24.75,24.55,24.55,124
20161101|2016-09-30 07:00,30,24.55,24.55,24.5,24.5,85
20161101|2016-09-30 07:30,30,24.5,24.55,24.4,24.55,820
20161101|2016-09-30 08:00,30,24.55,24.55,24.3,24.3,598
20161101|2016-09-30 08:30,30,24.25,24.4,24.2,24.4,317
20161101|2016-09-30 09:00,30,24.35,24.4,24.25,24.35,270
20161101|2016-09-30 09:30,30,24.35,24.4,24.3,24.35,132
20161101|2016-09-30 10:00,30,24.35,24.35,23.95,24.05,1581
20161101|2016-09-30 10:30,30,24,24.05,24,24,244
20161101|2016-09-30 11:00,30,24,24.1,24,24.05,40
20161101|2016-09-30 11:30,30,24,24,24,24,148
20161101|2016-09-30 13:30,30,24,24,24,24,20
20161101|2016-09-30 14:00,30,23.95,23.95,23.95,23.95,20
20161101|2016-09-30 14:30,30,23.95,24,23.95,24,25
20161101|2016-10-03 02:00,3,24.1,24.2,23.85,23.95,829
20161101|2016-10-03 02:30,3,23.9,23.9,23.8,23.8,737
20161101|2016-10-03 03:00,3,23.8,23.8,23.7,23.7,608
20161101|2016-10-03 03:30,3,23.75,23.8,23.75,23.8,103
20161101|2016-10-03 04:00,3,23.85,23.85,23.85,23.85,25
20161101|2016-10-03 04:30,3,23.8,23.8,23.8,23.8,17
20161101|2016-10-03 05:00,3,23.85,23.85,23.8,23.8,13
20161101|2016-10-03 05:30,3,23.85,23.95,23.85,23.95,42
20161101|2016-10-03 06:00,3,23.9,23.95,23.85,23.95,30
20161101|2016-10-03 06:30,3,23.9,23.95,23.9,23.95,5
20161101|2016-10-03 07:00,3,23.95,24,23.95,24,2
20161101|2016-10-03 07:30,3,24,24.2,23.95,24.2,176
20161101|2016-10-03 08:00,3,24.25,24.25,24.15,24.15,106
20161101|2016-10-03 08:30,3,24.15,24.3,24.1,24.25,113
20161101|2016-10-03 09:00,3,24.2,24.25,24.15,24.2,91
20161101|2016-10-03 09:30,3,24.25,24.25,24.1,24.1,90
20161101|2016-10-03 10:00,3,24.1,24.15,24,24,727
20161101|2016-10-03 10:30,3,24.05,24.05,24,24.05,253
20161101|2016-10-03 11:00,3,24,24,24,24,13
20161101|2016-10-03 11:30,3,24.05,24.05,24.05,24.05,11
20161101|2016-10-03 12:30,3,23.95,23.95,23.95,23.95,6
20161101|2016-10-03 13:30,3,23.95,23.95,23.95,23.95,8
20161101|2016-10-03 14:30,3,23.9,23.9,23.9,23.9,2
20161101|2016-10-04 02:00,4,23.75,23.8,23.55,23.65,469
20161101|2016-10-04 02:30,4,23.6,23.75,23.55,23.65,293
20161101|2016-10-04 03:00,4,23.7,23.75,23.65,23.7,3510
20161101|2016-10-04 03:30,4,23.7,23.75,23.65,23.7,768
20161101|2016-10-04 04:00,4,23.75,23.8,23.65,23.8,2246
20161101|2016-10-04 04:30,4,23.8,23.8,23.75,23.75,78
20161101|2016-10-04 05:00,4,23.75,23.75,23.7,23.7,198
20161101|2016-10-04 05:30,4,23.75,23.8,23.75,23.8,17
20161101|2016-10-04 06:00,4,23.75,23.75,23.65,23.65,136
20161101|2016-10-04 06:30,4,23.7,23.7,23.6,23.6,347
20161101|2016-10-04 07:00,4,23.6,23.7,23.6,23.7,154
20161101|2016-10-04 07:30,4,23.65,23.7,23.65,23.65,338
20161101|2016-10-04 08:00,4,23.65,23.7,23.65,23.65,201
20161101|2016-10-04 08:30,4,23.65,23.65,23.55,23.65,856
20161101|2016-10-04 09:00,4,23.6,23.75,23.6,23.7,206
20161101|2016-10-04 09:30,4,23.65,23.65,23.55,23.6,751
20161101|2016-10-04 10:00,4,23.6,23.8,23.6,23.6,433
20161101|2016-10-04 10:30,4,23.6,23.95,23.6,23.95,449
20161101|2016-10-04 11:00,4,23.85,23.9,23.85,23.9,215
20161101|2016-10-04 11:30,4,23.9,24,23.9,24,51
20161101|2016-10-04 12:00,4,24,24.3,24,24.25,86
20161101|2016-10-04 12:30,4,24.15,24.15,24.15,24.15,6
20161101|2016-10-04 13:00,4,24.2,24.2,24.1,24.1,16
20161101|2016-10-04 13:30,4,24.1,24.1,24.05,24.05,8
20161101|2016-10-04 14:00,4,24.15,24.15,24.1,24.1,9
20161101|2016-10-04 14:30,4,24,24,24,24,7
20161101|2016-10-05 02:00,5,23.85,24.2,23.85,24,547
20161101|2016-10-05 02:30,5,23.95,24.05,23.95,24,333
20161101|2016-10-05 03:00,5,24,24,23.95,23.95,39
20161101|2016-10-05 03:30,5,23.9,24,23.9,23.9,254
20161101|2016-10-05 04:00,5,23.9,23.95,23.85,23.95,299
20161101|2016-10-05 04:30,5,24,24,24,24,129
20161101|2016-10-05 05:00,5,23.95,23.95,23.95,23.95,12
20161101|2016-10-05 05:30,5,23.95,23.95,23.9,23.9,139
20161101|2016-10-05 06:00,5,23.85,23.85,23.85,23.85,1
20161101|2016-10-05 06:30,5,23.8,23.8,23.7,23.7,26
20161101|2016-10-05 07:00,5,23.75,23.8,23.7,23.7,58
20161101|2016-10-05 07:30,5,23.65,23.7,23.6,23.65,702
20161101|2016-10-05 08:00,5,23.7,23.75,23.6,23.6,291
20161101|2016-10-05 08:30,5,23.6,23.65,23.6,23.65,148
20161101|2016-10-05 09:00,5,23.6,23.65,23.55,23.6,364
20161101|2016-10-05 09:30,5,23.6,23.6,23.55,23.55,391
20161101|2016-10-05 10:00,5,23.6,23.65,23.5,23.65,962
20161101|2016-10-05 10:30,5,23.6,23.7,23.6,23.7,42
20161101|2016-10-05 11:00,5,23.65,23.65,23.65,23.65,21
20161101|2016-10-05 11:30,5,23.7,23.7,23.7,23.7,1
20161101|2016-10-05 14:00,5,23.65,23.65,23.65,23.65,6
20161101|2016-10-05 14:30,5,23.65,23.65,23.65,23.65,1
20161101|2016-10-06 02:00,6,23.45,23.45,23.4,23.45,134
20161101|2016-10-06 02:30,6,23.55,23.55,23.45,23.55,88
20161101|2016-10-06 03:00,6,23.6,23.65,23.55,23.55,35
20161101|2016-10-06 03:30,6,23.6,23.65,23.55,23.55,149
20161101|2016-10-06 04:00,6,23.55,23.7,23.55,23.7,173
20161101|2016-10-06 04:30,6,23.75,23.85,23.75,23.75,170
20161101|2016-10-06 05:00,6,23.8,23.85,23.8,23.85,128
20161101|2016-10-06 05:30,6,23.85,23.85,23.8,23.8,144
20161101|2016-10-06 06:00,6,23.85,23.85,23.75,23.8,21
20161101|2016-10-06 06:30,6,23.75,23.75,23.65,23.75,49
20161101|2016-10-06 07:00,6,23.75,23.75,23.75,23.75,19
20161101|2016-10-06 07:30,6,23.75,23.8,23.7,23.7,308
20161101|2016-10-06 08:00,6,23.7,23.75,23.7,23.7,441
20161101|2016-10-06 08:30,6,23.7,23.75,23.65,23.65,467
20161101|2016-10-06 09:00,6,23.65,23.65,23.6,23.65,422
20161101|2016-10-06 09:30,6,23.65,23.7,23.6,23.65,190
20161101|2016-10-06 10:00,6,23.7,23.85,23.7,23.8,800
20161101|2016-10-06 10:30,6,23.75,23.85,23.65,23.7,381
20161101|2016-10-06 11:00,6,23.7,23.7,23.65,23.7,111
20161101|2016-10-06 11:30,6,23.7,23.7,23.7,23.7,6
20161101|2016-10-06 12:00,6,23.7,23.7,23.7,23.7,8
20161101|2016-10-06 12:30,6,23.7,23.7,23.7,23.7,7
20161101|2016-10-06 14:00,6,23.65,23.65,23.65,23.65,8
20161101|2016-10-06 14:30,6,23.65,23.65,23.6,23.6,96
20161101|2016-10-07 02:00,7,23.95,24.1,23.95,24,285
20161101|2016-10-07 02:30,7,24,24.1,24,24.05,69
20161101|2016-10-07 03:00,7,23.9,23.9,23.8,23.9,126
20161101|2016-10-07 03:30,7,23.9,23.9,23.85,23.85,10
20161101|2016-10-07 04:00,7,23.8,23.8,23.8,23.8,9
20161101|2016-10-07 04:30,7,23.85,23.85,23.8,23.8,57
20161101|2016-10-07 05:00,7,23.85,24.1,23.85,24.05,178
20161101|2016-10-07 05:30,7,24.05,24.05,23.95,24,102
20161101|2016-10-07 06:00,7,24,24.05,23.95,24.05,2437
20161101|2016-10-07 06:30,7,24.05,24.05,24,24,99
20161101|2016-10-07 07:00,7,24.05,24.05,23.95,23.95,207
20161101|2016-10-07 07:30,7,23.95,24,23.8,23.9,539
20161101|2016-10-07 08:00,7,23.85,23.95,23.8,23.9,79
20161101|2016-10-07 08:30,7,23.9,24.15,23.9,24.1,311
20161101|2016-10-07 09:00,7,24.15,24.15,23.95,23.95,126
20161101|2016-10-07 09:30,7,24.05,24.1,24,24.1,168
20161101|2016-10-07 10:00,7,24.1,24.2,24,24.1,867
20161101|2016-10-07 10:30,7,24.1,24.25,24.05,24.15,930
20161101|2016-10-07 11:00,7,24.1,24.2,24.1,24.2,39
20161101|2016-10-07 11:30,7,24.2,24.2,24.15,24.15,72
20161101|2016-10-07 12:00,7,24.15,24.15,24.05,24.05,28
20161101|2016-10-07 12:30,7,24,24,24,24,11
20161101|2016-10-07 13:30,7,24.05,24.15,24.05,24.1,145
20161101|2016-10-07 14:30,7,24.1,24.1,24.1,24.1,2
20161101|2016-10-10 02:00,10,24,24.1,23.95,24.1,410
20161101|2016-10-10 02:30,10,24.1,24.2,24.1,24.1,694
20161101|2016-10-10 03:00,10,24.05,24.2,24,24.15,181
20161101|2016-10-10 03:30,10,24.15,24.15,24.05,24.05,75
20161101|2016-10-10 04:00,10,24.05,24.05,23.9,23.9,28
20161101|2016-10-10 04:30,10,23.9,23.9,23.85,23.85,164
20161101|2016-10-10 05:00,10,23.75,23.8,23.75,23.75,56
20161101|2016-10-10 06:00,10,23.8,23.8,23.75,23.75,171
20161101|2016-10-10 06:30,10,23.7,23.7,23.65,23.7,124
20161101|2016-10-10 07:00,10,23.75,23.75,23.7,23.7,316
20161101|2016-10-10 07:30,10,23.7,23.7,23.6,23.6,345
20161101|2016-10-10 08:00,10,23.6,23.7,23.6,23.65,185
20161101|2016-10-10 08:30,10,23.65,23.65,23.55,23.6,235
20161101|2016-10-10 09:00,10,23.55,23.55,23.5,23.55,257
20161101|2016-10-10 09:30,10,23.55,23.55,23.45,23.55,441
20161101|2016-10-10 10:00,10,23.55,23.55,23.4,23.5,747
20161101|2016-10-10 10:30,10,23.5,23.65,23.5,23.55,567
20161101|2016-10-10 11:00,10,23.55,23.55,23.5,23.5,12
20161101|2016-10-10 13:00,10,23.55,23.55,23.5,23.55,7
20161101|2016-10-10 13:30,10,23.55,23.55,23.55,23.55,7
20161101|2016-10-10 14:00,10,23.5,23.5,23.5,23.5,10
20161101|2016-10-10 14:30,10,23.55,23.55,23.55,23.55,2
20161101|2016-10-11 02:00,11,23.6,23.9,23.45,23.45,541
20161101|2016-10-11 02:30,11,23.45,23.55,23.4,23.4,209
20161101|2016-10-11 03:00,11,23.4,23.45,23.35,23.4,410
20161101|2016-10-11 03:30,11,23.4,23.45,23.3,23.45,202
20161101|2016-10-11 04:00,11,23.45,23.45,23.4,23.4,112
20161101|2016-10-11 04:30,11,23.4,23.4,23.35,23.4,633
20161101|2016-10-11 05:00,11,23.4,23.45,23.4,23.45,353
20161101|2016-10-11 05:30,11,23.4,23.45,23.4,23.45,250
20161101|2016-10-11 06:00,11,23.45,23.45,23.4,23.45,447
20161101|2016-10-11 06:30,11,23.4,23.45,23.4,23.45,70
20161101|2016-10-11 07:00,11,23.45,23.45,23.4,23.45,556
20161101|2016-10-11 07:30,11,23.45,23.45,23.4,23.45,111
20161101|2016-10-11 08:00,11,23.45,23.45,23.3,23.35,460
20161101|2016-10-11 08:30,11,23.35,23.55,23.35,23.45,487
20161101|2016-10-11 09:00,11,23.45,23.55,23.4,23.55,322
20161101|2016-10-11 09:30,11,23.55,23.6,23.45,23.6,454
20161101|2016-10-11 10:00,11,23.6,23.85,23.6,23.85,549
20161101|2016-10-11 10:30,11,23.8,23.8,23.65,23.7,433
20161101|2016-10-11 11:00,11,23.65,23.7,23.6,23.7,50
20161101|2016-10-11 12:00,11,23.8,23.8,23.8,23.8,2
20161101|2016-10-11 12:30,11,23.8,23.95,23.8,23.95,15
20161101|2016-10-11 13:00,11,23.95,24,23.85,23.9,124
20161101|2016-10-11 13:30,11,24,24,23.95,23.95,10
20161101|2016-10-11 14:00,11,23.75,23.75,23.75,23.75,8
20161101|2016-10-11 14:30,11,23.7,23.85,23.7,23.8,22
20161101|2016-10-12 02:00,12,24.05,24.05,23.65,23.8,445
20161101|2016-10-12 02:30,12,23.85,24,23.85,23.9,277
20161101|2016-10-12 03:00,12,23.85,23.9,23.8,23.8,98
20161101|2016-10-12 03:30,12,23.8,23.9,23.75,23.8,86
20161101|2016-10-12 04:00,12,23.75,23.75,23.6,23.65,568
20161101|2016-10-12 04:30,12,23.65,23.75,23.65,23.75,80
20161101|2016-10-12 05:00,12,23.8,23.8,23.75,23.75,34
20161101|2016-10-12 05:30,12,23.75,23.75,23.7,23.7,27
20161101|2016-10-12 06:00,12,23.75,23.75,23.7,23.7,68
20161101|2016-10-12 06:30,12,23.7,23.85,23.7,23.85,56
20161101|2016-10-12 07:00,12,23.8,23.9,23.75,23.9,170
20161101|2016-10-12 07:30,12,23.9,23.9,23.85,23.9,334
20161101|2016-10-12 08:00,12,23.9,23.9,23.85,23.85,330
20161101|2016-10-12 08:30,12,23.9,24,23.9,23.9,316
20161101|2016-10-12 09:00,12,23.85,23.85,23.7,23.75,438
20161101|2016-10-12 09:30,12,23.75,23.9,23.75,23.9,140
20161101|2016-10-12 10:00,12,23.9,24.05,23.85,24,446
20161101|2016-10-12 10:30,12,24,24,23.9,23.9,785
20161101|2016-10-12 11:00,12,23.85,23.85,23.8,23.85,61
20161101|2016-10-12 11:30,12,23.75,23.75,23.75,23.75,80
20161101|2016-10-12 12:00,12,23.8,23.8,23.7,23.7,29
20161101|2016-10-12 12:30,12,23.7,23.7,23.7,23.7,6
20161101|2016-10-12 13:00,12,23.65,23.8,23.6,23.65,27
20161101|2016-10-12 13:30,12,23.6,23.6,23.6,23.6,19
20161101|2016-10-12 14:00,12,23.7,23.85,23.7,23.85,105
20161101|2016-10-12 14:30,12,23.8,23.9,23.75,23.9,54
20161101|2016-10-13 02:00,13,24.5,24.75,24.35,24.5,1076
20161101|2016-10-13 02:30,13,24.5,24.55,24.4,24.55,240
20161101|2016-10-13 03:00,13,24.5,24.55,24.45,24.45,1029
20161101|2016-10-13 03:30,13,24.45,24.45,24.3,24.3,220
20161101|2016-10-13 04:00,13,24.25,24.35,24.2,24.35,232
20161101|2016-10-13 04:30,13,24.35,24.4,24.35,24.4,29
20161101|2016-10-13 05:00,13,24.35,24.45,24.35,24.45,247
20161101|2016-10-13 05:30,13,24.45,24.45,24.4,24.45,357
20161101|2016-10-13 06:00,13,24.45,24.45,24.4,24.45,149
20161101|2016-10-13 06:30,13,24.45,24.45,24.4,24.45,33
20161101|2016-10-13 07:00,13,24.45,24.5,24.45,24.5,88
20161101|2016-10-13 07:30,13,24.5,24.65,24.5,24.55,162
20161101|2016-10-13 08:00,13,24.55,24.55,24.35,24.4,901
20161101|2016-10-13 08:30,13,24.4,24.6,24.4,24.55,1289
20161101|2016-10-13 09:00,13,24.55,24.6,24.45,24.5,758
20161101|2016-10-13 09:30,13,24.5,24.55,24.35,24.5,946
20161101|2016-10-13 10:00,13,24.5,24.55,24.25,24.25,1295
20161101|2016-10-13 10:30,13,24.3,24.35,24.15,24.35,581
20161101|2016-10-13 11:00,13,24.35,24.35,24.2,24.25,239
20161101|2016-10-13 11:30,13,24.25,24.25,24,24.15,305
20161101|2016-10-13 12:00,13,24.25,24.25,24.15,24.15,12
20161101|2016-10-13 12:30,13,24.2,24.2,23.95,23.95,138
20161101|2016-10-13 13:00,13,23.95,23.95,23.95,23.95,172
20161101|2016-10-13 13:30,13,23.9,23.9,23.9,23.9,19
20161101|2016-10-13 14:00,13,23.9,23.9,23.9,23.9,2
20161101|2016-10-13 14:30,13,24,24.2,24,24.2,119
20161101|2016-10-14 02:00,14,23.95,23.95,23.7,23.9,3121
20161101|2016-10-14 02:30,14,23.9,23.95,23.85,23.85,708
20161101|2016-10-14 03:00,14,23.8,23.9,23.8,23.9,1864
20161101|2016-10-14 03:30,14,23.9,23.9,23.75,23.75,215
20161101|2016-10-14 04:00,14,23.75,23.8,23.7,23.7,473
20161101|2016-10-14 04:30,14,23.65,23.65,23.55,23.6,1051
20161101|2016-10-14 05:00,14,23.6,23.65,23.55,23.6,155
20161101|2016-10-14 05:30,14,23.6,23.6,23.5,23.55,262
20161101|2016-10-14 06:00,14,23.6,23.6,23.55,23.6,136
20161101|2016-10-14 06:30,14,23.6,23.65,23.6,23.6,12
20161101|2016-10-14 07:00,14,23.6,23.7,23.6,23.7,136
20161101|2016-10-14 07:30,14,23.65,23.65,23.55,23.55,47
20161101|2016-10-14 08:00,14,23.6,23.6,23.4,23.5,631
20161101|2016-10-14 08:30,14,23.5,23.5,23.45,23.5,908
20161101|2016-10-14 09:00,14,23.5,23.5,23.35,23.45,975
20161101|2016-10-14 09:30,14,23.45,23.5,23.4,23.5,636
20161101|2016-10-14 10:00,14,23.55,23.6,23.4,23.5,2161
20161101|2016-10-14 10:30,14,23.5,23.7,23.5,23.65,727
20161101|2016-10-14 11:00,14,23.7,23.8,23.7,23.8,80
20161101|2016-10-14 11:30,14,23.6,23.6,23.55,23.55,105
20161101|2016-10-14 12:00,14,23.6,23.6,23.45,23.45,16
20161101|2016-10-14 12:30,14,23.4,23.4,23.4,23.4,25
20161101|2016-10-14 13:00,14,23.5,23.5,23.5,23.5,6
20161101|2016-10-14 13:30,14,23.5,23.55,23.5,23.55,53
20161101|2016-10-14 14:30,14,23.6,23.65,23.6,23.65,20
20161101|2016-10-17 02:00,17,23.7,23.7,23.5,23.6,879
20161101|2016-10-17 02:30,17,23.6,23.6,23.4,23.55,749
20161101|2016-10-17 03:00,17,23.55,23.65,23.5,23.65,130
20161101|2016-10-17 03:30,17,23.6,23.75,23.55,23.65,225
20161101|2016-10-17 04:00,17,23.6,23.8,23.6,23.8,119
20161101|2016-10-17 04:30,17,23.75,23.75,23.7,23.7,235
20161101|2016-10-17 05:00,17,23.7,23.75,23.65,23.7,165
20161101|2016-10-17 05:30,17,23.7,23.7,23.65,23.65,27
20161101|2016-10-17 06:00,17,23.6,23.6,23.55,23.55,113
20161101|2016-10-17 06:30,17,23.55,23.65,23.55,23.6,53
20161101|2016-10-17 07:00,17,23.6,23.65,23.55,23.65,87
20161101|2016-10-17 07:30,17,23.6,23.65,23.6,23.65,171
20161101|2016-10-17 08:00,17,23.65,23.7,23.65,23.65,148
20161101|2016-10-17 08:30,17,23.65,23.7,23.6,23.65,271
20161101|2016-10-17 09:00,17,23.65,23.65,23.55,23.55,211
20161101|2016-10-17 09:30,17,23.55,23.75,23.55,23.7,1030
20161101|2016-10-17 10:00,17,23.65,24,23.65,23.95,1364
20161101|2016-10-17 10:30,17,23.95,23.95,23.8,23.85,668
20161101|2016-10-17 11:00,17,23.85,23.9,23.8,23.85,64
20161101|2016-10-17 11:30,17,23.85,23.95,23.85,23.9,211
20161101|2016-10-17 12:00,17,23.9,24,23.85,24,9
20161101|2016-10-17 12:30,17,24,24,24,24,6
20161101|2016-10-17 13:00,17,23.95,24,23.95,24,16
20161101|2016-10-17 13:30,17,23.9,23.9,23.8,23.8,20
20161101|2016-10-17 14:00,17,23.85,23.85,23.8,23.8,10
20161101|2016-10-17 14:30,17,23.75,23.8,23.75,23.8,6
20161101|2016-10-18 02:00,18,23.5,23.6,23.2,23.3,1266
20161101|2016-10-18 02:30,18,23.25,23.35,23.25,23.3,670
20161101|2016-10-18 03:00,18,23.3,23.5,23.3,23.5,1917
20161101|2016-10-18 03:30,18,23.45,23.45,23.35,23.35,293
20161101|2016-10-18 04:00,18,23.35,23.4,23.35,23.35,431
20161101|2016-10-18 04:30,18,23.35,23.4,23.25,23.35,4672
20161101|2016-10-18 05:00,18,23.3,23.35,23.3,23.3,107
20161101|2016-10-18 05:30,18,23.3,23.45,23.25,23.45,1121
20161101|2016-10-18 06:00,18,23.4,23.4,23.3,23.3,175
20161101|2016-10-18 06:30,18,23.3,23.35,23.2,23.3,1095
20161101|2016-10-18 07:00,18,23.3,23.35,23.25,23.25,412
20161101|2016-10-18 07:30,18,23.3,23.35,23.25,23.35,475
20161101|2016-10-18 08:00,18,23.4,23.4,23.3,23.3,634
20161101|2016-10-18 08:30,18,23.35,23.55,23.35,23.5,622
20161101|2016-10-18 09:00,18,23.55,23.55,23.45,23.5,1056
20161101|2016-10-18 09:30,18,23.45,23.45,23.35,23.4,1432
20161101|2016-10-18 10:00,18,23.4,23.45,23.2,23.25,3298
20161101|2016-10-18 10:30,18,23.25,23.25,23.15,23.2,1258
20161101|2016-10-18 11:00,18,23.25,23.3,23.25,23.3,59
20161101|2016-10-18 11:30,18,23.3,23.3,23.25,23.25,53
20161101|2016-10-18 12:00,18,23.2,23.25,23.2,23.25,13
20161101|2016-10-18 12:30,18,23.25,23.25,23.25,23.25,6
20161101|2016-10-18 13:00,18,23.25,23.25,23.25,23.25,12
20161101|2016-10-18 13:30,18,23.25,23.25,23.25,23.25,8
20161101|2016-10-18 14:30,18,23.25,23.3,23.25,23.25,25
20161101|2016-10-19 02:00,19,23.25,23.35,23.1,23.3,404
20161101|2016-10-19 02:30,19,23.3,23.35,23.2,23.2,1660
20161101|2016-10-19 03:00,19,23.25,23.25,23.15,23.2,1535
20161101|2016-10-19 03:30,19,23.15,23.2,23.15,23.15,1330
20161101|2016-10-19 04:00,19,23.1,23.1,23,23,1703
20161101|2016-10-19 04:30,19,23,23,22.95,22.95,1209
20161101|2016-10-19 05:00,19,23,23.1,22.9,22.9,3265
20161101|2016-10-19 05:30,19,22.95,22.95,22.85,22.85,361
20161101|2016-10-19 06:00,19,22.9,22.9,22.85,22.9,253
20161101|2016-10-19 06:30,19,22.9,23,22.85,22.85,716
20161101|2016-10-19 07:00,19,22.85,22.9,22.75,22.8,249
20161101|2016-10-19 07:30,19,22.8,22.8,22.65,22.75,449
20161101|2016-10-19 08:00,19,22.75,22.75,22.65,22.65,1170
20161101|2016-10-19 08:30,19,22.65,22.7,22.5,22.55,1656
20161101|2016-10-19 09:00,19,22.55,22.6,22.55,22.55,810
20161101|2016-10-19 09:30,19,22.5,22.55,22.5,22.55,367
20161101|2016-10-19 10:00,19,22.55,22.7,22.5,22.65,3157
20161101|2016-10-19 10:30,19,22.65,22.7,22.65,22.65,466
20161101|2016-10-19 11:00,19,22.65,22.7,22.65,22.65,40
20161101|2016-10-19 11:30,19,22.6,22.6,22.55,22.55,50
20161101|2016-10-19 12:00,19,22.55,22.55,22.5,22.5,512
20161101|2016-10-19 12:30,19,22.5,22.5,22.5,22.5,16
20161101|2016-10-19 13:00,19,22.45,22.45,22.45,22.45,69
20161101|2016-10-19 13:30,19,22.5,22.5,22.5,22.5,14
20161101|2016-10-19 14:30,19,22.55,22.6,22.55,22.6,7
20161101|2016-10-20 02:00,20,22.35,22.55,22.35,22.5,723
20161101|2016-10-20 02:30,20,22.5,22.5,22.2,22.25,1128
20161101|2016-10-20 03:00,20,22.2,22.25,22.15,22.15,525
20161101|2016-10-20 03:30,20,22.15,22.2,22.15,22.15,347
20161101|2016-10-20 04:00,20,22.15,22.2,22.1,22.15,427
20161101|2016-10-20 04:30,20,22.15,22.15,22.1,22.1,2087
20161101|2016-10-20 05:00,20,22.1,22.15,22.1,22.1,161
20161101|2016-10-20 05:30,20,22.1,22.2,22.1,22.15,439
20161101|2016-10-20 06:00,20,22.15,22.2,22.1,22.15,395
20161101|2016-10-20 06:30,20,22.15,22.25,22.1,22.1,501
20161101|2016-10-20 07:00,20,22.1,22.25,22.1,22.25,1265
20161101|2016-10-20 07:30,20,22.2,22.35,22.1,22.1,4707
20161101|2016-10-20 08:00,20,22.1,22.15,22.05,22.05,1703
20161101|2016-10-20 08:30,20,22.1,22.15,21.9,21.9,4587
20161101|2016-10-20 09:00,20,21.9,21.95,21.8,21.9,1237
20161101|2016-10-20 09:30,20,21.9,22.1,21.9,21.95,829
20161101|2016-10-20 10:00,20,21.95,22,21.8,21.85,2086
20161101|2016-10-20 10:30,20,21.85,22,21.85,21.9,1998
20161101|2016-10-20 11:00,20,21.9,22,21.9,22,556
20161101|2016-10-20 11:30,20,22,22.05,21.95,22,545
20161101|2016-10-20 12:00,20,22,22,22,22,6
20161101|2016-10-20 12:30,20,22,22.1,22,22.05,108
20161101|2016-10-20 13:30,20,22.05,22.05,22.05,22.05,27
20161101|2016-10-20 14:00,20,22.05,22.05,22.05,22.05,6
20161101|2016-10-20 14:30,20,22.05,22.05,22,22,12
20161101|2016-10-21 02:00,21,21.8,21.95,21.65,21.75,751
20161101|2016-10-21 02:30,21,21.75,21.85,21.65,21.75,2206
20161101|2016-10-21 03:00,21,21.75,21.75,21.7,21.75,862
20161101|2016-10-21 03:30,21,21.7,21.85,21.7,21.8,846
20161101|2016-10-21 04:00,21,21.85,21.85,21.75,21.8,422
20161101|2016-10-21 04:30,21,21.8,21.8,21.75,21.75,27
20161101|2016-10-21 05:00,21,21.8,21.85,21.8,21.85,377
20161101|2016-10-21 05:30,21,21.8,21.8,21.75,21.8,643
20161101|2016-10-21 06:00,21,21.8,21.8,21.75,21.8,1328
20161101|2016-10-21 06:30,21,21.8,21.8,21.8,21.8,26
20161101|2016-10-21 07:00,21,21.8,21.8,21.75,21.8,158
20161101|2016-10-21 07:30,21,21.8,21.85,21.75,21.75,513
20161101|2016-10-21 08:00,21,21.75,21.75,21.7,21.75,1427
20161101|2016-10-21 08:30,21,21.75,21.85,21.7,21.75,4101
20161101|2016-10-21 09:00,21,21.75,21.8,21.7,21.7,541
20161101|2016-10-21 09:30,21,21.7,21.75,21.6,21.6,4044
20161101|2016-10-21 10:00,21,21.6,21.65,21.55,21.6,4023
20161101|2016-10-21 10:30,21,21.55,21.65,21.5,21.5,799
20161101|2016-10-21 11:00,21,21.5,21.5,21.45,21.45,15
20161101|2016-10-21 11:30,21,21.55,21.6,21.55,21.6,38
20161101|2016-10-21 12:00,21,21.5,21.5,21.5,21.5,3
20161101|2016-10-21 13:00,21,21.6,21.6,21.6,21.6,250
20161101|2016-10-21 14:30,21,21.55,21.6,21.5,21.5,66
20161101|2016-10-24 02:00,24,21.45,21.45,21.1,21.15,583
20161101|2016-10-24 02:30,24,21.1,21.15,21,21.1,998
20161101|2016-10-24 03:00,24,21.1,21.25,21.1,21.25,705
20161101|2016-10-24 03:30,24,21.2,21.2,21.15,21.15,186
20161101|2016-10-24 04:00,24,21.15,21.15,21.15,21.15,114
20161101|2016-10-24 04:30,24,21.15,21.15,21,21,143
20161101|2016-10-24 05:00,24,21,21,21,21,101
20161101|2016-10-24 05:30,24,21,21,21,21,134
20161101|2016-10-24 06:00,24,21,21,20.9,20.9,908
20161101|2016-10-24 06:30,24,20.95,20.95,20.95,20.95,119
20161101|2016-10-24 07:00,24,20.95,21.05,20.95,21.05,203
20161101|2016-10-24 07:30,24,21.05,21.1,21.05,21.05,152
20161101|2016-10-24 08:00,24,21.05,21.1,21,21.1,38
20161101|2016-10-24 08:30,24,21,21.05,21,21,624
20161101|2016-10-24 09:00,24,21.05,21.1,21,21.1,539
20161101|2016-10-24 09:30,24,21.1,21.15,21.05,21.05,389
20161101|2016-10-24 10:00,24,21.05,21.2,20.95,21.2,2779
20161101|2016-10-24 10:30,24,21.2,21.2,21.1,21.2,631
20161101|2016-10-24 11:00,24,21.15,21.2,21.15,21.2,24
20161101|2016-10-24 11:30,24,21.2,21.2,21.2,21.2,31
20161101|2016-10-24 12:00,24,21.15,21.15,21.15,21.15,10
20161101|2016-10-24 12:30,24,21.15,21.15,21.15,21.15,175
20161101|2016-10-24 13:30,24,21.1,21.1,21.1,21.1,35
20161101|2016-10-24 14:00,24,21.05,21.05,21.05,21.05,15
20161101|2016-10-24 14:30,24,21.1,21.1,21.05,21.05,5
20161101|2016-10-25 02:00,25,20.9,21.1,20.85,20.9,364
20161101|2016-10-25 02:30,25,20.9,20.95,20.75,20.8,847
20161101|2016-10-25 03:00,25,20.8,20.85,20.8,20.8,187
20161101|2016-10-25 03:30,25,20.8,20.8,20.75,20.75,647
20161101|2016-10-25 04:00,25,20.75,20.85,20.75,20.85,90
20161101|2016-10-25 04:30,25,20.8,20.9,20.8,20.9,514
20161101|2016-10-25 05:00,25,20.9,20.9,20.75,20.8,81
20161101|2016-10-25 05:30,25,20.8,20.85,20.8,20.85,208
20161101|2016-10-25 06:00,25,20.85,20.9,20.85,20.85,63
20161101|2016-10-25 06:30,25,20.85,20.85,20.8,20.8,200
20161101|2016-10-25 07:00,25,20.85,20.85,20.75,20.75,249
20161101|2016-10-25 07:30,25,20.75,20.8,20.65,20.75,475
20161101|2016-10-25 08:00,25,20.75,20.85,20.75,20.75,471
20161101|2016-10-25 08:30,25,20.8,20.95,20.8,20.85,905
20161101|2016-10-25 09:00,25,20.85,20.95,20.75,20.9,1027
20161101|2016-10-25 09:30,25,20.95,21.1,20.95,21.05,827
20161101|2016-10-25 10:00,25,21.05,21.2,21,21.1,2417
20161101|2016-10-25 10:30,25,21.1,21.1,21,21.05,387
20161101|2016-10-25 11:00,25,21.05,21.2,21,21.2,428
20161101|2016-10-25 11:30,25,21.15,21.15,21.1,21.1,74
20161101|2016-10-25 12:00,25,21.1,21.1,21.1,21.1,145
20161101|2016-10-25 12:30,25,21.1,21.1,21.1,21.1,203
20161101|2016-10-25 13:00,25,21.1,21.1,21.1,21.1,9
20161101|2016-10-25 14:00,25,21.15,21.15,21.1,21.1,12
20161101|2016-10-25 14:30,25,21.1,21.15,21.1,21.15,102
20161101|2016-10-26 02:00,26,21.1,21.35,21.1,21.3,885
20161101|2016-10-26 02:30,26,21.3,21.35,21.2,21.2,1740
20161101|2016-10-26 03:00,26,21.15,21.4,21.15,21.35,1485
20161101|2016-10-26 03:30,26,21.4,21.45,21.3,21.3,735
20161101|2016-10-26 04:00,26,21.3,21.5,21.25,21.45,1089
20161101|2016-10-26 04:30,26,21.45,21.45,21.3,21.35,291
20161101|2016-10-26 05:00,26,21.35,21.35,21.35,21.35,183
20161101|2016-10-26 05:30,26,21.3,21.35,21.3,21.3,292
20161101|2016-10-26 06:00,26,21.3,21.35,21.25,21.35,558
20161101|2016-10-26 06:30,26,21.35,21.35,21.2,21.25,597
20161101|2016-10-26 07:00,26,21.25,21.25,21.15,21.2,503
20161101|2016-10-26 07:30,26,21.25,21.35,21.2,21.35,278
20161101|2016-10-26 08:00,26,21.3,21.5,21.3,21.5,597
20161101|2016-10-26 08:30,26,21.5,21.5,21.35,21.45,608
20161101|2016-10-26 09:00,26,21.45,21.45,21.35,21.45,226
20161101|2016-10-26 09:30,26,21.45,21.45,21.25,21.25,298
20161101|2016-10-26 10:00,26,21.25,21.3,21.15,21.15,1459
20161101|2016-10-26 10:30,26,21.15,21.25,21.15,21.25,368
20161101|2016-10-26 11:00,26,21.25,21.25,21.25,21.25,6
20161101|2016-10-26 11:30,26,21.25,21.25,21.25,21.25,25
20161101|2016-10-26 12:00,26,21.3,21.4,21.3,21.4,28
20161101|2016-10-26 12:30,26,21.45,21.45,21.45,21.45,1
20161101|2016-10-26 13:00,26,21.4,21.5,21.4,21.45,15
20161101|2016-10-26 13:30,26,21.45,21.45,21.45,21.45,13
20161101|2016-10-26 14:00,26,21.45,21.45,21.4,21.4,7
20161101|2016-10-27 02:00,27,21.25,21.55,21.25,21.4,706
20161101|2016-10-27 02:30,27,21.4,21.45,21.1,21.1,932
20161101|2016-10-27 03:00,27,21.05,21.05,20.9,21,731
20161101|2016-10-27 03:30,27,21,21.4,21,21.35,992
20161101|2016-10-27 04:00,27,21.4,21.5,21.15,21.15,621
20161101|2016-10-27 04:30,27,21.2,21.3,21.2,21.25,959
20161101|2016-10-27 05:00,27,21.3,21.45,21.3,21.3,205
20161101|2016-10-27 05:30,27,21.25,21.25,21.1,21.25,166
20161101|2016-10-27 06:00,27,21.25,21.3,21.2,21.2,36
20161101|2016-10-27 06:30,27,21.15,21.25,21.15,21.15,106
20161101|2016-10-27 07:00,27,21.15,21.2,21,21.05,261
20161101|2016-10-27 07:30,27,21.1,21.15,21.05,21.1,258
20161101|2016-10-27 08:00,27,21.1,21.15,21.1,21.15,962
20161101|2016-10-27 08:30,27,21.15,21.25,21.1,21.1,1047
20161101|2016-10-27 09:00,27,21.1,21.35,21.05,21.3,771
20161101|2016-10-27 09:30,27,21.3,21.45,21.2,21.4,804
20161101|2016-10-27 10:00,27,21.45,21.45,21.2,21.25,1966
20161101|2016-10-27 10:30,27,21.25,21.3,21.15,21.2,1358
20161101|2016-10-27 11:00,27,21.15,21.25,21.15,21.25,14
20161101|2016-10-27 11:30,27,21.3,21.4,21.25,21.25,74
20161101|2016-10-27 12:00,27,21.25,21.25,21.25,21.25,73
20161101|2016-10-27 12:30,27,21.2,21.25,21.2,21.25,62
20161101|2016-10-27 13:00,27,21.2,21.2,21.2,21.2,6
20161101|2016-10-27 13:30,27,21.25,21.25,21.25,21.25,12
20161101|2016-10-27 14:00,27,21.25,21.3,21.25,21.3,9
20161101|2016-10-28 02:00,28,21.6,21.95,21.6,21.7,4467
20161101|2016-10-28 02:30,28,21.7,21.85,21.65,21.85,3450
20161101|2016-10-28 03:00,28,21.85,22.05,21.85,22.05,1266
20161101|2016-10-28 03:30,28,22.05,22.1,21.85,21.85,616
20161101|2016-10-28 04:00,28,21.85,21.9,21.75,21.8,251
20161101|2016-10-28 04:30,28,21.75,21.85,21.7,21.8,536
20161101|2016-10-28 05:00,28,21.8,21.8,21.75,21.8,449
20161101|2016-10-28 05:30,28,21.75,21.75,21.6,21.65,308
20161101|2016-10-28 06:00,28,21.6,21.65,21.55,21.65,95
20161101|2016-10-28 06:30,28,21.65,21.65,21.55,21.6,91
20161101|2016-10-28 07:00,28,21.6,21.6,21.55,21.6,391
20161101|2016-10-28 07:30,28,21.6,21.75,21.55,21.6,402
20161101|2016-10-28 08:00,28,21.55,21.7,21.55,21.7,321
20161101|2016-10-28 08:30,28,21.65,21.7,21.55,21.6,740
20161101|2016-10-28 09:00,28,21.6,21.7,21.55,21.6,628
20161101|2016-10-28 09:30,28,21.6,21.65,21.5,21.6,1079
20161101|2016-10-28 10:00,28,21.6,21.65,21.5,21.55,3415
20161101|2016-10-28 10:30,28,21.5,21.6,21.45,21.6,1319
20161101|2016-10-28 11:00,28,21.5,21.5,21.45,21.45,35
20161101|2016-10-28 11:30,28,21.45,21.45,21.4,21.4,121
20161101|2016-10-28 12:00,28,21.45,21.9,21.45,21.9,136
20161101|2016-10-28 12:30,28,21.95,22.15,21.9,22.05,242
20161101|2016-10-28 13:00,28,22.1,22.1,21.7,21.75,46
20161101|2016-10-28 13:30,28,21.75,21.75,21.75,21.75,6
20161101|2016-10-28 14:00,28,21.7,21.7,21.7,21.7,1
20161101|2016-10-28 14:30,28,21.9,21.9,21.9,21.9,7
20161101|2016-10-31 03:00,31,21.65,21.8,21.65,21.75,326
20161101|2016-10-31 03:30,31,21.75,21.85,21.75,21.75,191
20161101|2016-10-31 04:00,31,21.75,21.95,21.7,21.9,826
20161101|2016-10-31 04:30,31,21.9,22,21.85,21.85,285
20161101|2016-10-31 05:00,31,21.85,21.95,21.85,21.9,969
20161101|2016-10-31 05:30,31,21.9,21.95,21.9,21.9,640
20161101|2016-10-31 06:00,31,21.95,21.95,21.85,21.85,316
20161101|2016-10-31 06:30,31,21.9,21.9,21.85,21.85,62
20161101|2016-10-31 07:00,31,21.8,21.8,21.75,21.8,28
20161101|2016-10-31 07:30,31,21.75,21.8,21.7,21.8,160
20161101|2016-10-31 08:00,31,21.8,21.85,21.8,21.85,377
20161101|2016-10-31 08:30,31,21.85,22,21.85,21.95,1176
20161101|2016-10-31 09:00,31,21.95,22.05,21.95,22,583
20161101|2016-10-31 09:30,31,22,22.1,22,22,390
20161101|2016-10-31 10:00,31,22.05,22.25,21.95,21.95,1662
20161101|2016-10-31 10:30,31,21.9,22,21.9,21.95,1178
20161101|2016-10-31 11:00,31,22,22.2,21.95,22.2,4085
20161101|2016-10-31 11:30,31,22.15,22.25,22.1,22.1,1835
20161101|2016-10-31 12:00,31,22.1,22.15,22.1,22.15,26
20161101|2016-10-31 12:30,31,22.15,22.15,22.1,22.15,118
20161101|2016-10-31 13:00,31,22.2,22.3,22.15,22.25,331
20161101|2016-10-31 13:30,31,22.2,22.3,22.2,22.2,52
20161101|2016-10-31 14:00,31,22.25,22.4,22.25,22.3,658
20161101|2016-10-31 14:30,31,22.25,22.25,22.2,22.25,69
20161101|2016-10-31 15:30,31,22.2,22.2,22.2,22.2,10
20161101|2016-11-01 03:00,1,21.9,22,21.85,21.95,1344
20161101|2016-11-01 03:30,1,21.95,22.2,21.9,22.2,3839
20161101|2016-11-01 04:00,1,22.2,22.35,22.2,22.25,693
20161101|2016-11-01 04:30,1,22.25,22.25,22.1,22.1,99
20161101|2016-11-01 05:00,1,22.05,22.1,22,22.1,963
20161101|2016-11-01 05:30,1,22.1,22.1,22.1,22.1,20
20161101|2016-11-01 06:00,1,22.15,22.4,22.15,22.35,1937
20161101|2016-11-01 06:30,1,22.3,22.35,22.3,22.3,333
20161101|2016-11-01 07:00,1,22.35,22.4,22.25,22.3,1196
20161101|2016-11-01 07:30,1,22.3,22.3,22.25,22.3,169
20161101|2016-11-01 08:00,1,22.25,22.3,22.25,22.3,839
20161101|2016-11-01 08:30,1,22.25,22.55,22.25,22.55,1608
20161101|2016-11-01 09:00,1,22.55,22.85,22.5,22.8,3762
20161101|2016-11-01 09:30,1,22.8,23.1,22.8,22.85,4122
20161101|2016-11-01 10:00,1,22.85,22.95,22.75,22.9,1255
20161101|2016-11-01 10:30,1,22.95,23.2,22.95,23.2,1750
20161101|2016-11-01 11:00,1,23.2,23.55,23.2,23.55,4076
20161101|2016-11-01 11:30,1,23.55,23.55,23.35,23.4,518
20161101|2016-11-01 12:00,1,23.35,23.55,23.35,23.45,124
20161101|2016-11-01 12:30,1,23.6,23.7,23.6,23.7,3
20161101|2016-11-01 13:00,1,23.65,23.8,23.5,23.55,114
20161101|2016-11-01 13:30,1,23.55,23.55,23.45,23.45,75
20161101|2016-11-01 14:00,1,23.65,24,23.45,23.45,842
20161101|2016-11-01 14:30,1,23.45,23.45,22.85,22.95,1334
20161101|2016-11-01 15:00,1,22.95,22.95,22.95,22.95,13
20161101|2016-11-01 16:00,1,23.05,23.05,23.05,23.05,1
20161101|2016-11-02 03:00,2,23.65,24.05,23.6,23.95,2610
20161101|2016-11-02 03:30,2,23.95,24.05,23.9,23.9,2032
20161101|2016-11-02 04:00,2,23.95,23.95,23.85,23.85,1408
20161101|2016-11-02 04:30,2,23.85,23.9,23.8,23.8,1174
20161101|2016-11-02 05:00,2,23.8,23.8,23.75,23.8,1100
20161101|2016-11-02 05:30,2,23.8,23.8,23.75,23.8,928
20161101|2016-11-02 06:00,2,23.8,23.8,23.6,23.6,1791
20161101|2016-11-02 06:30,2,23.6,23.6,23.4,23.4,2203
20161101|2016-11-02 07:00,2,23.45,23.45,23.4,23.4,430
20161101|2016-11-02 07:30,2,23.45,23.5,23.35,23.35,1001
20161101|2016-11-02 08:00,2,23.4,23.45,23.4,23.4,186
20161101|2016-11-02 08:30,2,23.45,23.6,23.4,23.5,1337
20161101|2016-11-02 09:00,2,23.55,23.8,23.5,23.75,1646
20161101|2016-11-02 09:30,2,23.75,23.95,23.75,23.9,2531
20161101|2016-11-02 10:00,2,23.9,23.9,23.6,23.65,1522
20161101|2016-11-02 10:30,2,23.7,23.8,23.6,23.8,1413
20161101|2016-11-02 11:00,2,23.75,23.9,23.6,23.6,1733
20161101|2016-11-02 11:30,2,23.6,23.7,23.6,23.65,671
20161101|2016-11-02 12:00,2,23.65,23.8,23.65,23.75,85
20161101|2016-11-02 12:30,2,23.55,23.55,23.55,23.55,15
20161101|2016-11-02 13:00,2,23.55,23.75,23.35,23.35,49
20161101|2016-11-02 13:30,2,23.5,23.5,23.35,23.45,59
20161101|2016-11-02 14:00,2,23.4,23.45,23.4,23.45,31
20161101|2016-11-02 14:30,2,23.5,23.5,23.5,23.5,109
20161101|2016-11-02 15:00,2,23.75,23.75,23.5,23.5,9
20161101|2016-11-03 03:00,3,23.95,23.95,23.55,23.55,391
20161101|2016-11-03 03:30,3,23.55,23.55,23.5,23.55,251
20161101|2016-11-03 04:00,3,23.5,23.6,23.45,23.5,636
20161101|2016-11-03 04:30,3,23.5,23.6,23.45,23.5,166
20161101|2016-11-03 05:00,3,23.55,23.55,23.3,23.55,1192
20161101|2016-11-03 05:30,3,23.55,23.7,23.55,23.55,693
20161101|2016-11-03 06:00,3,23.55,23.6,23.35,23.5,619
20161101|2016-11-03 06:30,3,23.5,23.5,23.45,23.5,170
20161101|2016-11-03 07:00,3,23.5,23.65,23.45,23.55,552
20161101|2016-11-03 07:30,3,23.55,23.6,23.45,23.45,233
20161101|2016-11-03 08:00,3,23.5,23.65,23.5,23.65,303
20161101|2016-11-03 08:30,3,23.65,23.7,23.55,23.65,255
20161101|2016-11-03 09:00,3,23.7,23.8,23.7,23.7,345
20161101|2016-11-03 09:30,3,23.7,23.75,23.65,23.75,126
20161101|2016-11-03 10:00,3,23.8,23.8,23.75,23.75,1502
20161101|2016-11-03 10:30,3,23.75,23.85,23.75,23.75,1098
20161101|2016-11-03 11:00,3,23.8,23.85,23.7,23.7,1621
20161101|2016-11-03 11:30,3,23.75,24,23.7,24,2562
20161101|2016-11-03 12:00,3,24,24,23.8,23.8,21
20161101|2016-11-03 12:30,3,23.85,23.85,23.8,23.8,19
20161101|2016-11-03 13:30,3,23.95,23.95,23.95,23.95,1
20161101|2016-11-03 14:00,3,23.95,24.15,23.95,24.15,72
20161101|2016-11-03 14:30,3,24.15,24.45,24.15,24.25,56
20161101|2016-11-03 15:30,3,24.25,24.25,24.25,24.25,1
20161101|2016-11-04 03:00,4,24.25,24.5,24.25,24.45,1419
20161101|2016-11-04 03:30,4,24.45,24.45,24.15,24.2,2574
20161101|2016-11-04 04:00,4,24.2,24.45,24.2,24.35,1319
20161101|2016-11-04 04:30,4,24.35,24.35,24.05,24.15,1174
20161101|2016-11-04 05:00,4,24.15,24.15,24.05,24.05,665
20161101|2016-11-04 05:30,4,24.1,24.2,24.1,24.2,285
20161101|2016-11-04 06:00,4,24.2,24.25,24.15,24.15,288
20161101|2016-11-04 06:30,4,24.15,24.15,24.05,24.1,184
20161101|2016-11-04 07:00,4,24.15,24.15,24.1,24.15,391
20161101|2016-11-04 07:30,4,24.1,24.15,23.8,23.95,1083
20161101|2016-11-04 08:00,4,24,24.05,23.9,23.95,1038
20161101|2016-11-04 08:30,4,24,24.05,23.8,24.05,989
20161101|2016-11-04 09:00,4,24,24.1,23.95,24.05,1765
20161101|2016-11-04 09:30,4,24.05,24.05,23.65,23.65,2523
20161101|2016-11-04 10:00,4,23.65,23.65,23.5,23.55,1214
20161101|2016-11-04 10:30,4,23.55,23.8,23.55,23.75,1467
20161101|2016-11-04 11:00,4,23.7,23.75,23.4,23.6,1379
20161101|2016-11-04 11:30,4,23.5,23.55,23.45,23.5,658
20161101|2016-11-04 12:00,4,23.5,23.5,23.4,23.45,19
20161101|2016-11-04 12:30,4,23.45,23.45,23.35,23.4,95
20161101|2016-11-04 13:00,4,23.45,23.5,23.45,23.5,2
20161101|2016-11-04 13:30,4,23.65,23.8,23.65,23.75,139
20161101|2016-11-04 14:00,4,24,24.05,23.8,23.95,41
20161101|2016-11-04 14:30,4,24,24.05,23.9,24.05,64
20161101|2016-11-04 15:00,4,24.15,24.25,24.1,24.15,200
20161101|2016-11-07 02:00,7,22.25,22.25,21.95,22.05,3186
20161101|2016-11-07 02:30,7,22.05,22.05,21.8,21.85,1283
20161101|2016-11-07 03:00,7,21.8,21.8,21.55,21.55,2811
20161101|2016-11-07 03:30,7,21.6,21.8,21.55,21.8,1199
20161101|2016-11-07 04:00,7,21.85,21.95,21.85,21.95,717
20161101|2016-11-07 04:30,7,21.95,21.95,21.85,21.85,95
20161101|2016-11-07 05:00,7,21.85,21.85,21.8,21.85,136
20161101|2016-11-07 05:30,7,21.85,21.9,21.8,21.8,697
20161101|2016-11-07 06:00,7,21.8,22,21.75,22,304
20161101|2016-11-07 06:30,7,22,22.1,22,22.05,366
20161101|2016-11-07 07:00,7,22.1,22.1,22,22.05,387
20161101|2016-11-07 07:30,7,22.05,22.15,22.05,22.15,515
20161101|2016-11-07 08:00,7,22.15,22.2,22,22.05,879
20161101|2016-11-07 08:30,7,22,22.1,21.9,22.1,1446
20161101|2016-11-07 09:00,7,22.1,22.2,22.05,22.15,740
20161101|2016-11-07 09:30,7,22.15,22.3,22.05,22.15,2007
20161101|2016-11-07 10:00,7,22.15,22.25,22,22.05,2454
20161101|2016-11-07 10:30,7,22.05,22.05,21.95,22,859
20161101|2016-11-07 11:00,7,21.95,21.95,21.95,21.95,26
20161101|2016-11-07 11:30,7,21.95,22,21.9,22,283
20161101|2016-11-07 12:30,7,21.95,22,21.95,21.95,99
20161101|2016-11-07 13:00,7,21.95,21.95,21.9,21.9,71
20161101|2016-11-07 13:30,7,21.9,22.05,21.9,22.05,72
20161101|2016-11-07 14:00,7,22,22,22,22,6
20161101|2016-11-07 14:30,7,22.05,22.05,21.8,21.9,95
20161101|2016-11-08 02:00,8,21.9,21.95,21.3,21.65,1711
20161101|2016-11-08 02:30,8,21.65,21.75,21.55,21.7,1036
20161101|2016-11-08 03:00,8,21.65,21.75,21.65,21.7,582
20161101|2016-11-08 03:30,8,21.7,21.8,21.7,21.75,292
20161101|2016-11-08 04:00,8,21.75,21.85,21.75,21.85,709
20161101|2016-11-08 04:30,8,21.8,21.9,21.75,21.75,889
20161101|2016-11-08 05:00,8,21.7,21.95,21.7,21.85,427
20161101|2016-11-08 05:30,8,21.9,21.9,21.8,21.8,157
20161101|2016-11-08 06:00,8,21.75,21.75,21.7,21.75,541
20161101|2016-11-08 06:30,8,21.75,21.85,21.7,21.85,1277
20161101|2016-11-08 07:00,8,21.85,21.9,21.85,21.85,1119
20161101|2016-11-08 07:30,8,21.85,21.95,21.85,21.9,1157
20161101|2016-11-08 08:00,8,21.9,22,21.9,21.95,2073
20161101|2016-11-08 08:30,8,21.95,22.2,21.95,22.2,3395
20161101|2016-11-08 09:00,8,22.2,22.4,22.2,22.3,3941
20161101|2016-11-08 09:30,8,22.3,22.35,22.15,22.15,3489
20161101|2016-11-08 10:00,8,22.1,22.2,21.65,21.75,4190
20161101|2016-11-08 10:30,8,21.7,21.95,21.6,21.7,2314
20161101|2016-11-08 11:00,8,21.7,21.75,21.6,21.6,242
20161101|2016-11-08 11:30,8,21.7,21.8,21.55,21.55,122
20161101|2016-11-08 12:00,8,21.55,21.85,21.5,21.6,624
20161101|2016-11-08 12:30,8,21.6,21.8,21.45,21.7,351
20161101|2016-11-08 13:00,8,21.8,22.1,21.8,22.05,119
20161101|2016-11-08 13:30,8,22.05,22.2,21.75,22.1,162
20161101|2016-11-08 14:00,8,22.1,22.2,22,22.15,119
20161101|2016-11-08 14:30,8,22.1,22.1,21.4,21.5,700
20161101|2016-11-09 02:00,9,23.95,23.95,22.05,22.6,5869
20161101|2016-11-09 02:30,9,22.7,22.9,22.4,22.45,3992
20161101|2016-11-09 03:00,9,22.3,22.5,22.05,22.35,2516
20161101|2016-11-09 03:30,9,22.35,22.4,22.1,22.25,1981
20161101|2016-11-09 04:00,9,22.25,22.7,22.2,22.6,2125
20161101|2016-11-09 04:30,9,22.55,22.65,22.5,22.65,868
20161101|2016-11-09 05:00,9,22.65,23.2,22.65,23.2,1971
20161101|2016-11-09 05:30,9,23.25,23.3,23.1,23.1,1006
20161101|2016-11-09 06:00,9,23.1,23.15,22.95,22.95,1180
20161101|2016-11-09 06:30,9,22.95,23,22.45,22.5,2130
20161101|2016-11-09 07:00,9,22.45,22.7,22.35,22.65,1419
20161101|2016-11-09 07:30,9,22.6,22.65,22.3,22.3,409
20161101|2016-11-09 08:00,9,22.3,22.3,21.95,21.95,778
20161101|2016-11-09 08:30,9,21.95,21.95,21.35,21.45,2163
20161101|2016-11-09 09:00,9,21.45,21.9,21.45,21.75,3274
20161101|2016-11-09 09:30,9,21.8,21.85,21.4,21.4,3081
20161101|2016-11-09 10:00,9,21.45,21.45,20.6,20.75,5847
20161101|2016-11-09 10:30,9,20.65,20.8,20.55,20.7,933
20161101|2016-11-09 11:00,9,20.7,21.1,20.6,20.8,173
20161101|2016-11-09 11:30,9,20.65,20.8,20.65,20.8,56
20161101|2016-11-09 12:00,9,20.75,20.9,20.6,20.9,114
20161101|2016-11-09 12:30,9,20.7,20.75,20.65,20.65,41
20161101|2016-11-09 13:00,9,20.7,20.7,20.6,20.6,26
20161101|2016-11-09 13:30,9,20.55,20.6,20.3,20.3,37
20161101|2016-11-09 14:00,9,20.35,20.35,20.3,20.3,19
20161101|2016-11-09 14:30,9,20.45,21.25,20.3,21.25,1060
20161101|2016-11-10 02:00,10,20.45,20.45,19.5,19.75,3055
20161101|2016-11-10 02:30,10,19.75,19.9,19.6,19.75,1473
20161101|2016-11-10 03:00,10,19.75,19.95,19.75,19.9,1537
20161101|2016-11-10 03:30,10,19.95,19.95,19.8,19.8,1915
20161101|2016-11-10 04:00,10,19.8,20,19.75,19.9,3217
20161101|2016-11-10 04:30,10,19.9,19.95,19.65,19.8,2602
20161101|2016-11-10 05:00,10,19.8,19.95,19.75,19.95,802
20161101|2016-11-10 05:30,10,19.95,20,19.9,19.9,635
20161101|2016-11-10 06:00,10,19.9,20,19.9,20,470
20161101|2016-11-10 06:30,10,20.05,20.25,20.05,20.15,1230
20161101|2016-11-10 07:00,10,20.2,20.35,20.1,20.25,405
20161101|2016-11-10 07:30,10,20.3,20.4,20.1,20.1,2198
20161101|2016-11-10 08:00,10,20.15,20.25,20.1,20.25,797
20161101|2016-11-10 08:30,10,20.2,20.3,19.95,20.3,1352
20161101|2016-11-10 09:00,10,20.25,21.05,20.15,21.05,2899
20161101|2016-11-10 09:30,10,21.1,21.35,20.9,21.25,3001
20161101|2016-11-10 10:00,10,21.25,21.45,21.1,21.2,3499
20161101|2016-11-10 10:30,10,21.2,21.4,20.95,21.15,1714
20161101|2016-11-10 11:00,10,21.15,21.15,20.85,20.85,40
20161101|2016-11-10 11:30,10,20.85,20.85,20.65,20.65,24
20161101|2016-11-10 12:00,10,20.75,20.8,20.6,20.8,86
20161101|2016-11-10 12:30,10,20.8,20.85,20.65,20.75,84
20161101|2016-11-10 13:00,10,20.85,20.9,20.85,20.9,34
20161101|2016-11-10 13:30,10,20.8,21.05,20.8,21.05,14
20161101|2016-11-10 14:30,10,21.2,21.2,20.6,20.7,367
20161101|2016-11-11 02:00,11,20.7,21.2,20.6,21.05,1217
20161101|2016-11-11 02:30,11,21.05,21.3,21,21.3,1919
20161101|2016-11-11 03:00,11,21.25,21.25,21.1,21.1,563
20161101|2016-11-11 03:30,11,21.05,21.45,21,21.3,732
20161101|2016-11-11 04:00,11,21.35,21.7,21.35,21.65,844
20161101|2016-11-11 04:30,11,21.7,22.2,21.7,21.7,3633
20161101|2016-11-11 05:00,11,21.75,22,21.6,22,2045
20161101|2016-11-11 05:30,11,21.95,22,21.85,21.9,1348
20161101|2016-11-11 06:00,11,21.9,22,21.8,21.95,1088
20161101|2016-11-11 06:30,11,21.9,21.9,21.75,21.75,445
20161101|2016-11-11 07:00,11,21.7,21.85,21.7,21.85,1174
20161101|2016-11-11 07:30,11,21.8,21.9,21.8,21.8,366
20161101|2016-11-11 08:00,11,21.8,21.85,21.8,21.8,332
20161101|2016-11-11 08:30,11,21.8,21.9,21.75,21.85,1509
20161101|2016-11-11 09:00,11,21.8,21.85,21.6,21.85,3881
20161101|2016-11-11 09:30,11,21.85,22.1,21.85,22,2682
20161101|2016-11-11 10:00,11,22,22.1,21.85,21.95,1608
20161101|2016-11-11 10:30,11,22,22,21.75,21.9,1239
20161101|2016-11-11 11:00,11,21.9,21.95,21.65,21.8,295
20161101|2016-11-11 11:30,11,21.75,21.8,21.65,21.8,80
20161101|2016-11-11 12:00,11,21.8,21.8,21.75,21.8,29
20161101|2016-11-11 12:30,11,21.75,21.85,21.75,21.85,78
20161101|2016-11-11 13:00,11,21.9,21.9,21.8,21.8,70
20161101|2016-11-11 13:30,11,21.8,21.9,21.8,21.9,29
20161101|2016-11-11 14:00,11,21.9,21.9,21.7,21.8,83
20161101|2016-11-11 14:30,11,21.8,21.85,21.5,21.55,311
20161101|2016-11-14 02:00,14,21.1,21.1,20.8,21,2215
20161101|2016-11-14 02:30,14,21,21.1,20.9,20.95,994
20161101|2016-11-14 03:00,14,21,21,20.8,20.8,646
20161101|2016-11-14 03:30,14,20.85,21.05,20.85,21,334
20161101|2016-11-14 04:00,14,21,21.05,20.95,21.05,411
20161101|2016-11-14 04:30,14,21.05,21.25,21.05,21.25,1322
20161101|2016-11-14 05:00,14,21.25,21.7,21.25,21.65,3720
20161101|2016-11-14 05:30,14,21.65,21.8,21.5,21.65,1806
20161101|2016-11-14 06:00,14,21.75,21.75,21.65,21.7,328
20161101|2016-11-14 06:30,14,21.7,21.9,21.65,21.85,534
20161101|2016-11-14 07:00,14,21.85,22,21.85,22,820
20161101|2016-11-14 07:30,14,21.95,21.95,21.6,21.7,779
20161101|2016-11-14 08:00,14,21.7,21.85,21.5,21.55,3292
20161101|2016-11-14 08:30,14,21.55,21.85,21.5,21.75,1799
20161101|2016-11-14 09:00,14,21.85,21.9,21.6,21.9,2480
20161101|2016-11-14 09:30,14,21.85,22.1,21.75,22.1,1404
20161101|2016-11-14 10:00,14,22.1,22.25,22.05,22.1,3124
20161101|2016-11-14 10:30,14,22.05,22.1,21.9,22.1,529
20161101|2016-11-14 11:00,14,22.05,22.25,22.05,22.25,66
20161101|2016-11-14 11:30,14,22.2,22.25,22.15,22.15,59
20161101|2016-11-14 12:00,14,22.15,22.15,22.1,22.15,539
20161101|2016-11-14 12:30,14,22.1,22.1,22,22.1,85
20161101|2016-11-14 13:00,14,22.15,22.15,22.15,22.15,214
20161101|2016-11-14 13:30,14,22.2,22.2,22.15,22.15,60
20161101|2016-11-14 14:00,14,22.15,22.2,22.1,22.15,245
20161101|2016-11-14 14:30,14,22.15,22.4,22,22.2,229
20161101|2016-11-15 02:00,15,21.65,21.7,21.45,21.5,2536
20161101|2016-11-15 02:30,15,21.55,21.7,21.55,21.7,2351
20161101|2016-11-15 03:00,15,21.75,21.75,21.55,21.55,841
20161101|2016-11-15 03:30,15,21.55,21.65,21.5,21.6,592
20161101|2016-11-15 04:00,15,21.6,21.6,21.5,21.5,125
20161101|2016-11-15 04:30,15,21.5,21.6,21.45,21.6,367
20161101|2016-11-15 05:00,15,21.6,21.65,21.6,21.65,33
20161101|2016-11-15 05:30,15,21.65,21.65,21.6,21.6,206
20161101|2016-11-15 06:00,15,21.6,21.65,21.6,21.65,48
20161101|2016-11-15 06:30,15,21.7,21.85,21.7,21.85,1213
20161101|2016-11-15 07:00,15,21.85,21.85,21.75,21.75,776
20161101|2016-11-15 07:30,15,21.75,21.75,21.65,21.65,281
20161101|2016-11-15 08:00,15,21.65,21.7,21.65,21.65,302
20161101|2016-11-15 08:30,15,21.6,21.7,21.5,21.5,863
20161101|2016-11-15 09:00,15,21.45,21.45,21.25,21.25,1124
20161101|2016-11-15 09:30,15,21.3,21.35,21.05,21.05,1084
20161101|2016-11-15 10:00,15,21,21.1,20.55,20.6,4558
20161101|2016-11-15 10:30,15,20.55,20.75,20.55,20.6,576
20161101|2016-11-15 11:00,15,20.8,20.8,20.8,20.8,20
20161101|2016-11-15 12:30,15,20.7,20.7,20.65,20.65,21
20161101|2016-11-15 13:30,15,20.65,20.65,20.65,20.65,1
20161101|2016-11-15 14:00,15,20.6,20.6,20.6,20.6,44
20161101|2016-11-15 14:30,15,20.6,20.65,20.6,20.65,72
20161101|2016-11-16 02:00,16,20.45,20.55,20.3,20.5,420
20161101|2016-11-16 02:30,16,20.35,20.35,19.9,19.9,679
20161101|2016-11-16 03:00,16,19.95,20.1,19.85,20.1,1908
20161101|2016-11-16 03:30,16,20.1,20.45,20.1,20.45,702
20161101|2016-11-16 04:00,16,20.5,20.5,20.35,20.35,815
20161101|2016-11-16 04:30,16,20.4,20.65,20.4,20.6,611
20161201|2016-04-22 02:00,22,24.45,24.45,24.45,24.45,1
20161201|2016-04-22 02:30,22,24.15,24.3,24.15,24.3,210
20161201|2016-04-25 08:30,25,24.3,24.3,24.3,24.3,1
20161201|2016-04-25 09:30,25,24.3,24.3,24.3,24.3,100
20161201|2016-04-25 10:00,25,24.25,24.3,24.15,24.3,9
20161201|2016-04-25 13:00,25,24.35,24.35,24.15,24.15,6
20161201|2016-04-26 02:00,26,24.45,24.45,24.45,24.45,1
20161201|2016-04-26 07:30,26,24.3,24.35,24.3,24.35,6
20161201|2016-04-26 10:00,26,24.3,24.3,24.25,24.25,5
20161201|2016-04-27 02:00,27,24.45,24.45,24.45,24.45,1
20161201|2016-04-27 09:00,27,24.15,24.15,24,24,170
20161201|2016-04-27 10:00,27,24.05,24.05,24.05,24.05,3
20161201|2016-04-28 02:00,28,24.45,24.45,24,24.1,195
20161201|2016-04-28 03:30,28,24.25,24.25,24.25,24.25,3
20161201|2016-04-28 04:00,28,24.2,24.2,24.2,24.2,3
20161201|2016-04-28 08:00,28,24.1,24.1,24.1,24.1,3
20161201|2016-04-28 10:00,28,23.9,23.9,23.9,23.9,33
20161201|2016-04-28 14:00,28,24.1,24.25,24.1,24.25,9
20161201|2016-04-28 14:30,28,24.25,24.35,24.25,24.35,4
20161201|2016-04-29 02:00,29,24.45,24.45,24.45,24.45,1
20161201|2016-04-29 07:30,29,24.45,24.45,24.45,24.45,4
20161201|2016-04-29 08:00,29,24.45,24.45,24.45,24.45,3
20161201|2016-04-29 08:30,29,24.45,24.55,24.45,24.55,6
20161201|2016-04-29 09:00,29,24.65,24.65,24.55,24.6,11
20161201|2016-04-29 09:30,29,24.55,24.8,24.55,24.8,9
20161201|2016-04-29 10:00,29,24.7,24.7,24.7,24.7,10
20161201|2016-04-29 10:30,29,24.7,24.7,24.7,24.7,3
20161201|2016-04-29 11:30,29,24.6,24.65,24.6,24.65,33
20161201|2016-04-29 12:00,29,24.9,24.9,24.9,24.9,1
20161201|2016-04-29 13:30,29,24.9,24.95,24.9,24.95,8
20161201|2016-05-02 10:00,2,24.65,24.75,24.65,24.75,251
20161201|2016-05-03 02:30,3,24.95,24.95,24.95,24.95,3
20161201|2016-05-04 03:30,4,24.9,24.9,24.9,24.9,1
20161201|2016-05-04 04:00,4,24.9,24.9,24.9,24.9,1
20161201|2016-05-04 07:30,4,24.85,24.85,24.85,24.85,3
20161201|2016-05-05 02:00,5,25.05,25.05,25.05,25.05,1
20161201|2016-05-05 06:30,5,24.9,24.9,24.9,24.9,3
20161201|2016-05-05 09:00,5,24.95,24.95,24.95,24.95,3
20161201|2016-05-05 09:30,5,25,25,25,25,6
20161201|2016-05-05 10:00,5,24.85,24.9,24.85,24.9,12
20161201|2016-05-05 13:30,5,25.05,25.05,25.05,25.05,3
20161201|2016-05-05 14:00,5,25.1,25.1,25.1,25.1,3
20161201|2016-05-06 07:00,6,25,25,25,25,3
20161201|2016-05-06 07:30,6,25.05,25.1,25.05,25.1,6
20161201|2016-05-10 02:00,10,24.5,24.5,24.5,24.5,6
20161201|2016-05-10 04:00,10,24.45,24.45,24.45,24.45,106
20161201|2016-05-10 06:00,10,24.65,24.65,24.65,24.65,1
20161201|2016-05-11 10:00,11,24.5,24.5,24.45,24.45,13
20161201|2016-05-12 02:30,12,24.6,24.6,24.6,24.6,42
20161201|2016-05-12 03:00,12,24.55,24.55,24.55,24.55,6
20161201|2016-05-12 04:00,12,24.5,24.5,24.5,24.5,54
20161201|2016-05-12 04:30,12,24.5,24.5,24.5,24.5,25
20161201|2016-05-12 05:00,12,24.45,24.45,24.45,24.45,1
20161201|2016-05-12 05:30,12,24.45,24.45,24.35,24.35,8
20161201|2016-05-12 06:00,12,24.4,24.4,24.4,24.4,6
20161201|2016-05-12 09:00,12,24.5,24.5,24.5,24.5,9
20161201|2016-05-12 09:30,12,24.55,24.55,24.5,24.5,46
20161201|2016-05-12 10:00,12,24.5,24.6,24.5,24.6,18
20161201|2016-05-12 10:30,12,24.6,24.6,24.6,24.6,35
20161201|2016-05-13 02:30,13,24.85,24.85,24.85,24.85,6
20161201|2016-05-13 03:00,13,24.7,24.7,24.7,24.7,6
20161201|2016-05-13 07:30,13,24.65,24.65,24.65,24.65,6
20161201|2016-05-13 08:30,13,24.5,24.5,24.5,24.5,6
20161201|2016-05-13 09:30,13,24.5,24.5,24.5,24.5,12
20161201|2016-05-13 11:30,13,24.55,24.55,24.55,24.55,6
20161201|2016-05-13 12:00,13,24.55,24.55,24.55,24.55,6
20161201|2016-05-13 14:30,13,24.75,24.75,24.75,24.75,6
20161201|2016-05-16 08:30,16,24.6,24.6,24.6,24.6,4
20161201|2016-05-16 10:00,16,24.65,24.65,24.65,24.65,16
20161201|2016-05-17 03:00,17,24.3,24.3,24.3,24.3,6
20161201|2016-05-17 06:00,17,24.5,24.55,24.5,24.55,9
20161201|2016-05-17 06:30,17,24.55,24.55,24.55,24.55,5
20161201|2016-05-17 08:00,17,24.55,24.55,24.55,24.55,6
20161201|2016-05-17 08:30,17,24.55,24.55,24.55,24.55,6
20161201|2016-05-17 09:00,17,24.6,24.6,24.6,24.6,18
20161201|2016-05-17 11:00,17,24.4,24.4,24.4,24.4,2
20161201|2016-05-17 11:30,17,24.5,24.5,24.5,24.5,5
20161201|2016-05-17 12:30,17,24.55,24.55,24.55,24.55,5
20161201|2016-05-17 13:00,17,24.65,24.7,24.65,24.7,15
20161201|2016-05-17 14:00,17,24.75,24.75,24.7,24.75,20
20161201|2016-05-17 14:30,17,24.75,24.75,24.75,24.75,2
20161201|2016-05-18 02:30,18,24.65,24.65,24.65,24.65,18
20161201|2016-05-18 03:30,18,24.6,24.6,24.6,24.6,100
20161201|2016-05-18 04:30,18,24.5,24.5,24.5,24.5,1
20161201|2016-05-18 05:00,18,24.45,24.45,24.45,24.45,1
20161201|2016-05-18 06:30,18,24.55,24.55,24.55,24.55,1
20161201|2016-05-18 07:30,18,24.6,24.7,24.6,24.7,31
20161201|2016-05-18 08:00,18,24.7,24.7,24.7,24.7,20
20161201|2016-05-18 09:30,18,24.6,24.6,24.6,24.6,5
20161201|2016-05-18 13:00,18,24.7,24.85,24.7,24.85,4
20161201|2016-05-18 13:30,18,24.85,24.85,24.85,24.85,19
20161201|2016-05-19 02:30,19,24.75,24.75,24.75,24.75,9
20161201|2016-05-19 06:00,19,24.6,24.6,24.6,24.6,1
20161201|2016-05-19 06:30,19,24.55,24.55,24.55,24.55,4
20161201|2016-05-19 08:30,19,24.75,24.75,24.75,24.75,9
20161201|2016-05-19 09:00,19,24.75,24.8,24.75,24.8,45
20161201|2016-05-19 09:30,19,24.75,24.75,24.7,24.75,301
20161201|2016-05-19 14:00,19,24.8,24.8,24.8,24.8,5
20161201|2016-05-20 02:30,20,24.5,24.5,24.5,24.5,2
20161201|2016-05-20 05:30,20,24.65,24.65,24.65,24.65,2
20161201|2016-05-20 09:30,20,24.8,24.8,24.8,24.8,10
20161201|2016-05-20 14:30,20,24.85,24.85,24.85,24.85,2
20161201|2016-05-23 03:00,23,24.8,24.8,24.75,24.75,15
20161201|2016-05-23 10:30,23,24.7,24.7,24.7,24.7,7
20161201|2016-05-24 03:30,24,24.55,24.55,24.55,24.55,5
20161201|2016-05-24 07:00,24,24.5,24.5,24.5,24.5,5
20161201|2016-05-24 08:30,24,24.45,24.45,24.45,24.45,5
20161201|2016-05-24 10:00,24,24.4,24.4,24.4,24.4,16
20161201|2016-05-24 10:30,24,24.4,24.4,24.4,24.4,5
20161201|2016-05-24 11:30,24,24.35,24.35,24.35,24.35,24
20161201|2016-05-24 12:00,24,24.35,24.35,24.35,24.35,5
20161201|2016-05-24 12:30,24,24.35,24.35,24.35,24.35,3
20161201|2016-05-24 13:30,24,24.3,24.3,24.25,24.25,10
20161201|2016-05-24 14:00,24,24.25,24.25,24.25,24.25,3
20161201|2016-05-24 14:30,24,24.2,24.2,24.2,24.2,5
20161201|2016-05-25 02:30,25,24.15,24.15,24.15,24.15,10
20161201|2016-05-25 03:00,25,24.1,24.1,24.1,24.1,12
20161201|2016-05-25 10:30,25,23.9,23.9,23.9,23.9,34
20161201|2016-05-25 11:00,25,24,24.05,24,24.05,21
20161201|2016-05-26 06:30,26,23.95,23.95,23.95,23.95,13
20161201|2016-05-26 07:30,26,23.95,23.95,23.95,23.95,12
20161201|2016-05-26 09:00,26,23.85,24,23.85,24,15
20161201|2016-05-26 10:00,26,24.05,24.05,24.05,24.05,11
20161201|2016-05-26 10:30,26,24.05,24.05,24.05,24.05,4
20161201|2016-05-27 05:00,27,24.05,24.05,24.05,24.05,20
20161201|2016-05-27 07:30,27,24,24,24,24,4
20161201|2016-05-27 08:00,27,24.05,24.05,24.05,24.05,6
20161201|2016-05-27 10:00,27,24,24,24,24,13
20161201|2016-05-30 02:30,30,24.05,24.05,24.05,24.05,12
20161201|2016-05-30 04:00,30,24.1,24.1,24.1,24.1,200
20161201|2016-05-30 07:30,30,23.95,23.95,23.95,23.95,9
20161201|2016-05-31 08:00,31,23.95,23.95,23.9,23.9,17
20161201|2016-05-31 09:00,31,24.05,24.05,24.05,24.05,97
20161201|2016-05-31 09:30,31,24.05,24.05,24.05,24.05,10
20161201|2016-05-31 10:00,31,24.1,24.15,24.1,24.15,22
20161201|2016-05-31 13:00,31,24.2,24.2,24.2,24.2,20
20161201|2016-06-01 02:30,1,24.15,24.15,24.1,24.1,6
20161201|2016-06-01 03:00,1,24.1,24.1,24.1,24.1,25
20161201|2016-06-01 03:30,1,24.2,24.2,24.2,24.2,50
20161201|2016-06-01 04:00,1,24.3,24.3,24.3,24.3,50
20161201|2016-06-01 04:30,1,24.3,24.3,24.3,24.3,40
20161201|2016-06-01 06:30,1,24.3,24.3,24.3,24.3,10
20161201|2016-06-01 08:00,1,24.3,24.3,24.3,24.3,32
20161201|2016-06-01 08:30,1,24.3,24.3,24.3,24.3,28
20161201|2016-06-02 05:00,2,24.2,24.2,24.2,24.2,12
20161201|2016-06-02 08:30,2,24.25,24.25,24.25,24.25,10
20161201|2016-06-02 09:00,2,24.2,24.2,24.15,24.15,50
20161201|2016-06-02 13:00,2,24.1,24.1,24.1,24.1,5
20161201|2016-06-03 03:00,3,24,24,24,24,50
20161201|2016-06-03 07:00,3,24.05,24.05,24.05,24.05,15
20161201|2016-06-03 07:30,3,24.05,24.05,24,24.05,55
20161201|2016-06-03 08:00,3,24.1,24.1,24.05,24.05,30
20161201|2016-06-03 08:30,3,24.05,24.1,24.05,24.1,112
20161201|2016-06-03 09:00,3,24.1,24.15,24.1,24.15,38
20161201|2016-06-03 09:30,3,24.1,24.1,24.05,24.05,92
20161201|2016-06-03 12:30,3,23.95,23.95,23.95,23.95,10
20161201|2016-06-03 13:30,3,23.9,23.9,23.9,23.9,10
20161201|2016-06-06 03:00,6,23.95,23.95,23.95,23.95,150
20161201|2016-06-06 07:30,6,23.95,23.95,23.95,23.95,43
20161201|2016-06-06 09:00,6,24,24,24,24,12
20161201|2016-06-06 09:30,6,23.95,23.95,23.9,23.9,25
20161201|2016-06-06 11:30,6,24.1,24.1,24.1,24.1,16
20161201|2016-06-07 02:00,7,24.05,24.05,24.05,24.05,25
20161201|2016-06-07 04:00,7,23.65,23.65,23.65,23.65,100
20161201|2016-06-07 06:00,7,23.75,23.75,23.75,23.75,39
20161201|2016-06-07 06:30,7,23.75,23.75,23.75,23.75,1
20161201|2016-06-07 07:00,7,23.75,23.75,23.75,23.75,52
20161201|2016-06-07 08:00,7,23.8,23.8,23.8,23.8,20
20161201|2016-06-07 08:30,7,23.8,23.8,23.8,23.8,30
20161201|2016-06-07 12:00,7,23.75,23.75,23.75,23.75,10
20161201|2016-06-08 02:00,8,23.95,23.95,23.9,23.9,24
20161201|2016-06-08 05:00,8,23.85,23.85,23.85,23.85,20
20161201|2016-06-08 05:30,8,23.8,23.8,23.8,23.8,12
20161201|2016-06-08 06:00,8,23.8,23.85,23.8,23.85,24
20161201|2016-06-08 07:00,8,23.8,23.8,23.8,23.8,100
20161201|2016-06-08 07:30,8,23.9,23.9,23.9,23.9,12
20161201|2016-06-08 09:00,8,23.9,23.95,23.9,23.95,106
20161201|2016-06-09 02:30,9,24.25,24.25,24.25,24.25,10
20161201|2016-06-09 07:00,9,24.35,24.35,24.35,24.35,10
20161201|2016-06-09 08:30,9,24.35,24.35,24.35,24.35,5
20161201|2016-06-09 09:00,9,24.3,24.35,24.3,24.35,85
20161201|2016-06-09 09:30,9,24.4,24.4,24.4,24.4,42
20161201|2016-06-09 10:30,9,24.4,24.45,24.4,24.45,54
20161201|2016-06-09 11:30,9,24.45,24.45,24.45,24.45,12
20161201|2016-06-09 12:00,9,24.45,24.45,24.45,24.45,11
20161201|2016-06-09 13:30,9,24.4,24.4,24.4,24.4,12
20161201|2016-06-10 03:00,10,24.65,24.65,24.65,24.65,4
20161201|2016-06-10 04:00,10,24.75,24.75,24.75,24.75,6
20161201|2016-06-10 05:00,10,24.75,24.75,24.75,24.75,3
20161201|2016-06-10 07:00,10,24.75,24.8,24.7,24.75,22
20161201|2016-06-10 07:30,10,24.8,24.8,24.8,24.8,15
20161201|2016-06-10 09:00,10,24.75,24.75,24.75,24.75,15
20161201|2016-06-10 09:30,10,24.7,24.7,24.7,24.7,2
20161201|2016-06-10 10:30,10,24.8,24.85,24.8,24.85,15
20161201|2016-06-10 11:00,10,25,25,25,25,24
20161201|2016-06-10 12:30,10,25.05,25.05,25.05,25.05,24
20161201|2016-06-10 13:00,10,25.1,25.15,25.1,25.15,44
20161201|2016-06-10 14:00,10,25.2,25.2,25.2,25.2,12
20161201|2016-06-10 14:30,10,25.2,25.2,25.2,25.2,6
20161201|2016-06-13 08:00,13,25.25,25.25,25.25,25.25,62
20161201|2016-06-13 08:30,13,25.25,25.25,25.25,25.25,39
20161201|2016-06-13 09:00,13,25.15,25.15,25.15,25.15,235
20161201|2016-06-13 10:00,13,25.1,25.1,25.1,25.1,12
20161201|2016-06-13 12:30,13,25.55,25.6,25.55,25.6,11
20161201|2016-06-13 13:00,13,25.6,25.6,25.6,25.6,9
20161201|2016-06-13 14:00,13,25.75,25.85,25.75,25.85,31
20161201|2016-06-13 14:30,13,25.85,25.85,25.85,25.85,4
20161201|2016-06-14 04:30,14,25.65,25.65,25.65,25.65,6
20161201|2016-06-14 06:30,14,25.75,25.85,25.75,25.85,7
20161201|2016-06-14 07:00,14,25.8,25.8,25.8,25.8,4
20161201|2016-06-14 07:30,14,25.75,25.75,25.75,25.75,1
20161201|2016-06-14 09:30,14,25.85,25.85,25.85,25.85,1
20161201|2016-06-14 10:00,14,26,26,25.85,25.85,55
20161201|2016-06-14 10:30,14,25.9,25.9,25.8,25.8,58
20161201|2016-06-14 12:30,14,25.8,25.8,25.8,25.8,2
20161201|2016-06-14 13:30,14,25.9,25.9,25.9,25.9,6
20161201|2016-06-14 14:30,14,25.6,25.6,25.6,25.6,10
20161201|2016-06-15 03:00,15,25.55,25.55,25.55,25.55,200
20161201|2016-06-15 05:00,15,25.55,25.55,25.55,25.55,20
20161201|2016-06-15 09:00,15,25.55,25.6,25.5,25.6,34
20161201|2016-06-15 09:30,15,25.6,25.6,25.6,25.6,10
20161201|2016-06-15 10:00,15,25.6,25.6,25.6,25.6,9
20161201|2016-06-16 04:30,16,25.95,25.95,25.95,25.95,10
20161201|2016-06-16 08:30,16,26.05,26.1,26.05,26.1,14
20161201|2016-06-16 09:00,16,26.1,26.1,26.05,26.1,45
20161201|2016-06-16 09:30,16,26.1,26.1,26.1,26.1,45
20161201|2016-06-16 10:00,16,25.95,25.95,25.8,25.8,31
20161201|2016-06-16 10:30,16,25.85,25.85,25.85,25.85,100
20161201|2016-06-16 13:00,16,25.8,25.85,25.8,25.85,85
20161201|2016-06-17 05:00,17,25.3,25.3,25.3,25.3,310
20161201|2016-06-17 05:30,17,25.3,25.3,25.3,25.3,12
20161201|2016-06-17 06:00,17,25.3,25.3,25.3,25.3,130
20161201|2016-06-17 09:00,17,25.2,25.2,25.2,25.2,22
20161201|2016-06-17 09:30,17,25.3,25.3,25.3,25.3,50
20161201|2016-06-17 10:00,17,25.3,25.3,25.3,25.3,20
20161201|2016-06-17 10:30,17,25.15,25.15,25.05,25.1,97
20161201|2016-06-17 11:00,17,25.1,25.1,25.1,25.1,13
20161201|2016-06-20 02:00,20,24.2,24.2,24.2,24.2,11
20161201|2016-06-20 03:00,20,24.25,24.35,24.25,24.35,27
20161201|2016-06-20 03:30,20,24.25,24.3,24.25,24.3,51
20161201|2016-06-20 04:30,20,24.5,24.5,24.5,24.5,2
20161201|2016-06-20 05:30,20,24.45,24.45,24.45,24.45,160
20161201|2016-06-20 06:00,20,24.45,24.45,24.45,24.45,5
20161201|2016-06-20 06:30,20,24.45,24.45,24.45,24.45,6
20161201|2016-06-20 07:00,20,24.45,24.45,24.4,24.4,230
20161201|2016-06-20 08:00,20,24.4,24.45,24.4,24.45,13
20161201|2016-06-20 08:30,20,24.35,24.35,24.35,24.35,13
20161201|2016-06-20 14:00,20,24.35,24.45,24.35,24.45,26
20161201|2016-06-21 05:00,21,24.2,24.2,24.2,24.2,10
20161201|2016-06-21 07:00,21,24.25,24.25,24.25,24.25,5
20161201|2016-06-21 08:30,21,24.1,24.2,24.1,24.15,242
20161201|2016-06-21 09:00,21,24.15,24.15,24.15,24.15,52
20161201|2016-06-21 09:30,21,24.1,24.15,24.1,24.15,309
20161201|2016-06-21 10:30,21,24.15,24.2,24.15,24.2,62
20161201|2016-06-21 14:30,21,24.15,24.15,24.15,24.15,1
20161201|2016-06-22 03:00,22,24.1,24.1,24.1,24.1,200
20161201|2016-06-22 05:30,22,23.95,23.95,23.95,23.95,430
20161201|2016-06-22 07:30,22,23.95,23.95,23.9,23.95,229
20161201|2016-06-22 08:30,22,24,24,23.95,23.95,250
20161201|2016-06-22 09:00,22,24,24,24,24,12
20161201|2016-06-22 10:30,22,23.75,23.75,23.75,23.75,43
20161201|2016-06-22 11:00,22,23.9,23.9,23.9,23.9,31
20161201|2016-06-22 11:30,22,23.95,23.95,23.95,23.95,20
20161201|2016-06-22 12:00,22,23.95,24.05,23.95,24.05,39
20161201|2016-06-22 14:00,22,23.95,24.05,23.95,24.05,87
20161201|2016-06-23 03:30,23,23.7,23.7,23.7,23.7,1
20161201|2016-06-23 04:00,23,23.5,23.5,23.45,23.45,468
20161201|2016-06-23 04:30,23,23.45,23.45,23.45,23.45,12
20161201|2016-06-23 05:00,23,23.25,23.25,23.25,23.25,1
20161201|2016-06-23 05:30,23,23.45,23.45,23.45,23.45,12
20161201|2016-06-23 06:30,23,23.3,23.3,23.3,23.3,5
20161201|2016-06-23 07:30,23,23.35,23.45,23.35,23.45,366
20161201|2016-06-23 08:00,23,23.5,23.5,23.45,23.45,204
20161201|2016-06-23 08:30,23,23.4,23.6,23.4,23.6,362
20161201|2016-06-23 09:00,23,23.55,23.55,23.55,23.55,10
20161201|2016-06-23 09:30,23,23.5,23.5,23.45,23.45,143
20161201|2016-06-23 11:00,23,23.45,23.45,23.45,23.45,38
20161201|2016-06-23 14:30,23,23.2,23.25,23.2,23.2,20
20161201|2016-06-24 03:00,24,23.7,23.7,23.7,23.7,1
20161201|2016-06-24 03:30,24,23.6,23.6,23.6,23.6,118
20161201|2016-06-24 05:30,24,24.7,24.7,24.7,24.7,4
20161201|2016-06-24 07:00,24,24.45,24.55,24.45,24.55,9
20161201|2016-06-24 07:30,24,24.45,24.45,24.45,24.45,1
20161201|2016-06-24 08:00,24,24.35,24.35,24.35,24.35,1
20161201|2016-06-24 08:30,24,24.35,24.35,24.05,24.05,24
20161201|2016-06-24 10:00,24,24.4,24.4,24.4,24.4,8
20161201|2016-06-24 11:00,24,24.5,24.5,24.5,24.5,8
20161201|2016-06-24 12:30,24,24.5,24.5,24.5,24.5,1
20161201|2016-06-24 13:00,24,24.55,24.55,24.55,24.55,10
20161201|2016-06-24 13:30,24,24.65,24.8,24.65,24.8,19
20161201|2016-06-27 04:30,27,24.95,25.05,24.95,25.05,244
20161201|2016-06-27 05:30,27,25.15,25.2,25.15,25.2,538
20161201|2016-06-27 06:00,27,25.2,25.2,25.2,25.2,184
20161201|2016-06-27 06:30,27,25.2,25.2,25.2,25.2,4
20161201|2016-06-27 07:00,27,25.2,25.3,25.2,25.3,22
20161201|2016-06-27 07:30,27,25.2,25.25,25.2,25.2,12
20161201|2016-06-27 08:00,27,25.2,25.2,25.2,25.2,10
20161201|2016-06-27 08:30,27,25.3,25.65,25.3,25.65,973
20161201|2016-06-27 09:00,27,25.5,25.65,25.5,25.55,80
20161201|2016-06-27 09:30,27,25.65,25.65,25.65,25.65,1
20161201|2016-06-27 11:00,27,25.65,25.65,25.65,25.65,8
20161201|2016-06-28 04:00,28,25.2,25.2,25.15,25.2,486
20161201|2016-06-28 07:00,28,25.05,25.05,25.05,25.05,400
20161201|2016-06-28 10:00,28,25.1,25.1,25.1,25.1,8
20161201|2016-06-28 10:30,28,25.1,25.1,25.05,25.05,11
20161201|2016-06-28 13:30,28,25.05,25.05,25,25,48
20161201|2016-06-29 02:30,29,24.7,24.7,24.7,24.7,8
20161201|2016-06-29 03:00,29,24.8,24.8,24.8,24.8,8
20161201|2016-06-29 03:30,29,24.7,24.7,24.65,24.65,37
20161201|2016-06-29 04:00,29,24.6,24.6,24.6,24.6,8
20161201|2016-06-29 04:30,29,24.45,24.45,24.4,24.4,12
20161201|2016-06-29 05:00,29,24.4,24.4,24.35,24.35,12
20161201|2016-06-29 07:30,29,24.6,24.6,24.6,24.6,8
20161201|2016-06-29 10:00,29,24.65,24.7,24.65,24.65,60
20161201|2016-06-29 10:30,29,24.6,24.6,24.6,24.6,4
20161201|2016-06-29 14:30,29,24.5,24.5,24.5,24.5,24
20161201|2016-06-30 06:30,30,24.45,24.45,24.45,24.45,8
20161201|2016-06-30 07:00,30,24.6,24.6,24.6,24.6,12
20161201|2016-06-30 08:00,30,24.45,24.55,24.45,24.55,28
20161201|2016-06-30 08:30,30,24.6,24.7,24.6,24.7,19
20161201|2016-06-30 10:30,30,24.5,24.5,24.5,24.5,10
20161201|2016-06-30 11:30,30,24.35,24.35,24.35,24.35,2
20161201|2016-07-01 02:00,1,24.5,24.5,24.5,24.5,8
20161201|2016-07-01 05:00,1,24.9,24.9,24.9,24.9,10
20161201|2016-07-01 09:00,1,24.75,24.75,24.75,24.75,6
20161201|2016-07-01 10:00,1,24.85,24.85,24.85,24.85,8
20161201|2016-07-01 10:30,1,24.85,24.85,24.85,24.85,8
20161201|2016-07-04 07:30,4,24.8,24.8,24.8,24.8,20
20161201|2016-07-05 03:00,5,25.1,25.1,25.1,25.1,20
20161201|2016-07-05 04:00,5,25.2,25.2,25.2,25.2,20
20161201|2016-07-05 05:30,5,25.1,25.1,25.1,25.1,10
20161201|2016-07-05 07:00,5,25.1,25.1,25.1,25.1,20
20161201|2016-07-05 07:30,5,25.1,25.1,25.1,25.1,20
20161201|2016-07-05 08:30,5,25.1,25.1,25.1,25.1,10
20161201|2016-07-05 09:30,5,25.05,25.05,25.05,25.05,8
20161201|2016-07-05 10:00,5,25,25,24.95,24.95,13
20161201|2016-07-05 10:30,5,24.95,24.95,24.95,24.95,8
20161201|2016-07-05 12:30,5,25.1,25.1,25.1,25.1,4
20161201|2016-07-05 14:00,5,25,25,25,25,1
20161201|2016-07-05 14:30,5,25,25,25,25,5
20161201|2016-07-06 03:30,6,25.1,25.35,25.1,25.35,13
20161201|2016-07-06 04:00,6,25.3,25.3,25.3,25.3,8
20161201|2016-07-06 08:00,6,25.15,25.15,25.15,25.15,8
20161201|2016-07-06 08:30,6,25.25,25.25,25.25,25.25,5
20161201|2016-07-06 10:00,6,25.25,25.25,25.25,25.25,10
20161201|2016-07-06 10:30,6,25,25,25,25,15
20161201|2016-07-06 13:30,6,24.9,24.9,24.9,24.9,7
20161201|2016-07-07 08:30,7,24.85,24.85,24.85,24.85,8
20161201|2016-07-08 06:00,8,24.65,24.65,24.65,24.65,2
20161201|2016-07-08 07:30,8,24.6,24.6,24.45,24.5,18
20161201|2016-07-08 10:00,8,24.65,24.65,24.65,24.65,10
20161201|2016-07-08 13:30,8,24.5,24.5,24.5,24.5,10
20161201|2016-07-08 14:00,8,24.5,24.5,24.4,24.4,45
20161201|2016-07-11 03:00,11,24.4,24.4,24.4,24.4,9
20161201|2016-07-11 03:30,11,24.3,24.4,24.3,24.4,5
20161201|2016-07-11 05:30,11,24.4,24.4,24.4,24.4,10
20161201|2016-07-11 06:30,11,24.3,24.3,24.3,24.3,5
20161201|2016-07-11 09:00,11,24.25,24.25,24.25,24.25,20
20161201|2016-07-11 10:30,11,24.25,24.25,24.25,24.25,20
20161201|2016-07-11 14:30,11,24.3,24.4,24.3,24.4,61
20161201|2016-07-12 03:00,12,24.05,24.05,24.05,24.05,10
20161201|2016-07-12 03:30,12,23.9,23.9,23.8,23.8,11
20161201|2016-07-12 07:30,12,23.85,23.85,23.85,23.85,8
20161201|2016-07-12 08:00,12,23.85,23.85,23.8,23.85,44
20161201|2016-07-12 08:30,12,23.8,23.85,23.8,23.85,23
20161201|2016-07-12 09:00,12,23.85,23.95,23.85,23.95,29
20161201|2016-07-12 10:00,12,23.9,23.95,23.9,23.9,35
20161201|2016-07-12 11:00,12,23.85,23.85,23.85,23.85,8
20161201|2016-07-12 11:30,12,23.85,23.85,23.85,23.85,8
20161201|2016-07-13 04:30,13,24,24.05,24,24.05,10
20161201|2016-07-13 05:00,13,23.75,23.75,23.75,23.75,6
20161201|2016-07-13 05:30,13,23.75,23.75,23.75,23.75,14
20161201|2016-07-13 06:30,13,23.75,23.75,23.75,23.75,10
20161201|2016-07-13 09:00,13,23.7,23.7,23.7,23.7,20
20161201|2016-07-14 05:30,14,23.65,23.7,23.65,23.7,9
20161201|2016-07-14 08:00,14,23.65,23.65,23.65,23.65,41
20161201|2016-07-14 08:30,14,23.65,23.65,23.5,23.5,31
20161201|2016-07-14 09:00,14,23.6,23.6,23.55,23.55,10
20161201|2016-07-14 09:30,14,23.5,23.5,23.5,23.5,8
20161201|2016-07-14 12:00,14,23.6,23.6,23.6,23.6,2
20161201|2016-07-14 14:00,14,23.6,23.6,23.6,23.6,2
20161201|2016-07-15 03:00,15,23.8,23.8,23.8,23.8,2
20161201|2016-07-15 03:30,15,23.8,23.8,23.8,23.8,20
20161201|2016-07-15 04:00,15,23.85,23.85,23.8,23.8,20
20161201|2016-07-15 06:30,15,23.8,23.8,23.8,23.8,9
20161201|2016-07-15 08:30,15,23.75,23.75,23.7,23.7,63
20161201|2016-07-15 09:30,15,23.7,23.7,23.7,23.7,9
20161201|2016-07-15 10:00,15,23.7,23.7,23.7,23.7,20
20161201|2016-07-15 11:30,15,23.8,23.85,23.8,23.85,9
20161201|2016-07-15 13:30,15,23.75,23.75,23.75,23.75,25
20161201|2016-07-15 14:00,15,23.75,23.75,23.75,23.75,16
20161201|2016-07-18 02:30,18,23.7,23.7,23.7,23.7,7
20161201|2016-07-18 04:30,18,23.7,23.7,23.7,23.7,46
20161201|2016-07-18 05:00,18,23.7,23.75,23.7,23.75,10
20161201|2016-07-18 06:30,18,23.7,23.7,23.7,23.7,4
20161201|2016-07-18 08:00,18,23.75,23.75,23.75,23.75,36
20161201|2016-07-18 09:30,18,23.8,23.8,23.8,23.8,10
20161201|2016-07-18 10:00,18,23.7,23.7,23.7,23.7,10
20161201|2016-07-18 14:00,18,23.8,23.8,23.75,23.75,9
20161201|2016-07-18 14:30,18,23.85,23.85,23.75,23.75,14
20161201|2016-07-19 02:00,19,24.25,24.25,24.25,24.25,2
20161201|2016-07-19 02:30,19,23.9,23.9,23.9,23.9,3
20161201|2016-07-19 04:30,19,23.85,23.85,23.85,23.85,9
20161201|2016-07-19 05:30,19,23.95,23.95,23.95,23.95,1
20161201|2016-07-19 08:00,19,23.8,23.85,23.8,23.85,7
20161201|2016-07-19 08:30,19,23.9,23.9,23.9,23.9,1
20161201|2016-07-19 09:30,19,23.9,23.9,23.9,23.9,8
20161201|2016-07-19 10:00,19,23.85,23.85,23.85,23.85,8
20161201|2016-07-19 10:30,19,23.8,23.9,23.8,23.9,44
20161201|2016-07-20 02:30,20,23.8,23.8,23.8,23.8,29
20161201|2016-07-20 03:30,20,23.75,23.75,23.75,23.75,5
20161201|2016-07-20 04:00,20,23.75,23.75,23.7,23.7,16
20161201|2016-07-20 05:00,20,23.7,23.7,23.7,23.7,8
20161201|2016-07-20 05:30,20,23.7,23.75,23.7,23.75,20
20161201|2016-07-20 08:30,20,23.8,23.8,23.8,23.8,8
20161201|2016-07-20 09:00,20,23.75,23.8,23.75,23.8,65
20161201|2016-07-20 09:30,20,23.8,23.8,23.8,23.8,589
20161201|2016-07-20 10:00,20,23.85,23.9,23.8,23.8,445
20161201|2016-07-20 10:30,20,23.85,23.9,23.85,23.9,156
20161201|2016-07-20 11:00,20,23.9,23.9,23.9,23.9,100
20161201|2016-07-20 11:30,20,23.85,23.85,23.85,23.85,9
20161201|2016-07-21 02:00,21,23.8,23.8,23.8,23.8,8
20161201|2016-07-21 02:30,21,23.8,23.8,23.8,23.8,8
20161201|2016-07-21 03:00,21,23.85,23.85,23.85,23.85,241
20161201|2016-07-21 03:30,21,23.85,23.85,23.85,23.85,9
20161201|2016-07-21 07:30,21,23.9,23.9,23.9,23.9,1
20161201|2016-07-21 08:00,21,23.85,23.85,23.75,23.75,186
20161201|2016-07-21 08:30,21,23.8,23.8,23.8,23.8,1
20161201|2016-07-21 09:00,21,23.8,23.8,23.8,23.8,151
20161201|2016-07-21 09:30,21,23.75,23.75,23.75,23.75,10
20161201|2016-07-21 10:00,21,23.7,23.7,23.65,23.65,17
20161201|2016-07-21 11:00,21,23.85,23.85,23.85,23.85,2
20161201|2016-07-22 03:30,22,23.9,23.95,23.85,23.9,731
20161201|2016-07-22 04:00,22,23.9,23.9,23.85,23.85,91
20161201|2016-07-22 04:30,22,23.85,23.85,23.85,23.85,5
20161201|2016-07-22 05:00,22,24,24,24,24,2
20161201|2016-07-22 05:30,22,23.9,23.9,23.9,23.9,5
20161201|2016-07-22 08:30,22,24.05,24.05,24.05,24.05,5
20161201|2016-07-22 09:30,22,24,24,24,24,1
20161201|2016-07-22 12:30,22,23.9,23.9,23.9,23.9,10
20161201|2016-07-22 13:30,22,23.9,23.9,23.85,23.85,27
20161201|2016-07-25 03:00,25,23.9,23.9,23.85,23.85,9
20161201|2016-07-25 03:30,25,23.8,23.8,23.8,23.8,121
20161201|2016-07-25 04:00,25,23.85,23.85,23.85,23.85,7
20161201|2016-07-25 06:00,25,23.8,23.8,23.75,23.75,16
20161201|2016-07-25 06:30,25,23.75,23.75,23.75,23.75,9
20161201|2016-07-25 08:00,25,23.9,23.9,23.9,23.9,8
20161201|2016-07-25 08:30,25,23.9,24,23.9,23.95,137
20161201|2016-07-25 09:00,25,24,24.05,23.95,24.05,181
20161201|2016-07-25 09:30,25,24.05,24.1,24.05,24.05,80
20161201|2016-07-25 10:00,25,24.05,24.05,24,24,36
20161201|2016-07-25 10:30,25,23.95,24,23.95,24,16
20161201|2016-07-26 02:00,26,24.05,24.05,24,24,52
20161201|2016-07-26 02:30,26,24.05,24.05,24.05,24.05,46
20161201|2016-07-26 04:00,26,24.05,24.05,24.05,24.05,28
20161201|2016-07-26 04:30,26,24.1,24.1,24.1,24.1,62
20161201|2016-07-26 05:00,26,24.1,24.15,24.1,24.15,80
20161201|2016-07-26 05:30,26,24.05,24.05,24.05,24.05,21
20161201|2016-07-26 06:00,26,24,24,24,24,42
20161201|2016-07-26 07:30,26,23.95,23.95,23.95,23.95,8
20161201|2016-07-26 08:30,26,24,24,23.95,23.95,27
20161201|2016-07-26 14:00,26,23.95,23.95,23.95,23.95,8
20161201|2016-07-26 14:30,26,23.95,23.95,23.95,23.95,26
20161201|2016-07-27 04:30,27,23.95,23.95,23.95,23.95,39
20161201|2016-07-27 05:00,27,24,24,24,24,2
20161201|2016-07-27 06:30,27,24,24.1,24,24.1,445
20161201|2016-07-27 07:00,27,24.05,24.05,24.05,24.05,30
20161201|2016-07-27 08:00,27,24.05,24.05,24,24,59
20161201|2016-07-27 08:30,27,24,24,24,24,18
20161201|2016-07-27 09:30,27,24.1,24.15,24.1,24.1,29
20161201|2016-07-27 10:00,27,24.15,24.15,24.15,24.15,10
20161201|2016-07-27 10:30,27,24.15,24.15,24.15,24.15,10
20161201|2016-07-27 11:30,27,24.2,24.2,24.2,24.2,33
20161201|2016-07-27 14:00,27,24,24,24,24,10
20161201|2016-07-27 14:30,27,24,24,23.95,24,35
20161201|2016-07-28 02:00,28,24.05,24.05,24.05,24.05,9
20161201|2016-07-28 02:30,28,23.95,23.95,23.95,23.95,14
20161201|2016-07-28 03:30,28,24.1,24.1,24.1,24.1,8
20161201|2016-07-28 04:00,28,24.1,24.1,24.1,24.1,2
20161201|2016-07-28 05:00,28,24.1,24.1,24.1,24.1,30
20161201|2016-07-28 05:30,28,24.1,24.1,24.1,24.1,11
20161201|2016-07-28 08:00,28,24.1,24.1,24.1,24.1,8
20161201|2016-07-28 08:30,28,24.15,24.2,24.1,24.2,237
20161201|2016-07-28 09:00,28,24.2,24.25,24.2,24.25,36
20161201|2016-07-28 09:30,28,24.25,24.25,24.25,24.25,8
20161201|2016-07-28 10:30,28,24.35,24.35,24.35,24.35,210
20161201|2016-07-28 13:30,28,24.15,24.15,24.15,24.15,9
20161201|2016-07-28 14:00,28,24.1,24.1,24.1,24.1,13
20161201|2016-07-28 14:30,28,24.05,24.05,24,24,42
20161201|2016-07-29 02:00,29,24.25,24.25,24.25,24.25,27
20161201|2016-07-29 02:30,29,24.3,24.3,24.3,24.3,8
20161201|2016-07-29 03:00,29,24.25,24.25,24.2,24.2,34
20161201|2016-07-29 07:30,29,24.25,24.25,24.25,24.25,7
20161201|2016-07-29 08:30,29,24.35,24.35,24.3,24.3,17
20161201|2016-07-29 09:00,29,24.25,24.35,24.2,24.35,107
20161201|2016-07-29 10:00,29,24.3,24.3,24.3,24.3,1
20161201|2016-07-29 10:30,29,24.15,24.15,24.1,24.1,23
20161201|2016-08-01 03:00,1,24.05,24.25,24.05,24.25,46
20161201|2016-08-01 03:30,1,24.15,24.15,24.15,24.15,12
20161201|2016-08-01 04:30,1,24.2,24.2,24.2,24.2,20
20161201|2016-08-01 05:00,1,24.2,24.2,24.2,24.2,40
20161201|2016-08-01 05:30,1,24.25,24.25,24.25,24.25,8
20161201|2016-08-01 06:30,1,24.15,24.15,24.15,24.15,9
20161201|2016-08-01 07:00,1,24.1,24.1,24.1,24.1,32
20161201|2016-08-01 07:30,1,24.25,24.25,24.25,24.25,9
20161201|2016-08-01 08:00,1,24.2,24.2,24.15,24.15,55
20161201|2016-08-01 08:30,1,24.2,24.2,24.15,24.2,73
20161201|2016-08-01 09:00,1,24.2,24.2,24.05,24.1,70
20161201|2016-08-01 09:30,1,24.15,24.15,24.15,24.15,2
20161201|2016-08-01 10:00,1,24.1,24.15,24.1,24.15,35
20161201|2016-08-01 10:30,1,24.2,24.2,24.2,24.2,50
20161201|2016-08-01 14:30,1,24.2,24.2,24.2,24.2,3
20161201|2016-08-02 02:30,2,24.25,24.3,24.25,24.3,18
20161201|2016-08-02 03:00,2,24.5,24.5,24.5,24.5,9
20161201|2016-08-02 06:30,2,24.65,24.65,24.65,24.65,280
20161201|2016-08-02 07:30,2,24.5,24.5,24.5,24.5,18
20161201|2016-08-02 08:00,2,24.5,24.5,24.5,24.5,17
20161201|2016-08-02 08:30,2,24.45,24.45,24.45,24.45,8
20161201|2016-08-02 09:00,2,24.55,24.6,24.55,24.55,250
20161201|2016-08-02 09:30,2,24.6,24.6,24.55,24.6,277
20161201|2016-08-02 10:00,2,24.7,24.7,24.55,24.55,50
20161201|2016-08-02 10:30,2,24.7,24.85,24.7,24.7,327
20161201|2016-08-03 03:00,3,24.8,24.8,24.75,24.75,13
20161201|2016-08-03 03:30,3,24.75,24.75,24.75,24.75,1
20161201|2016-08-03 04:00,3,24.75,24.75,24.75,24.75,5
20161201|2016-08-03 04:30,3,24.7,24.7,24.65,24.65,36
20161201|2016-08-03 05:30,3,24.75,24.75,24.75,24.75,8
20161201|2016-08-03 06:00,3,24.7,24.7,24.7,24.7,16
20161201|2016-08-03 06:30,3,24.65,24.65,24.6,24.6,53
20161201|2016-08-03 08:00,3,24.7,24.75,24.7,24.7,21
20161201|2016-08-03 08:30,3,24.7,24.7,24.7,24.7,26
20161201|2016-08-03 09:00,3,24.65,24.65,24.65,24.65,1
20161201|2016-08-03 09:30,3,24.6,24.6,24.6,24.6,32
20161201|2016-08-03 10:00,3,24.5,24.55,24.5,24.55,20
20161201|2016-08-03 11:00,3,24.55,24.55,24.55,24.55,9
20161201|2016-08-04 02:30,4,24.4,24.4,24.4,24.4,8
20161201|2016-08-04 03:30,4,24.35,24.35,24.3,24.3,5
20161201|2016-08-04 04:00,4,24.3,24.4,24.25,24.4,201
20161201|2016-08-04 04:30,4,24.35,24.35,24.35,24.35,100
20161201|2016-08-04 05:30,4,24.35,24.35,24.35,24.35,80
20161201|2016-08-04 06:00,4,24.3,24.35,24.3,24.3,76
20161201|2016-08-04 07:30,4,24.35,24.35,24.35,24.35,33
20161201|2016-08-04 09:00,4,24.35,24.45,24.35,24.45,24
20161201|2016-08-04 09:30,4,24.4,24.4,24.35,24.35,34
20161201|2016-08-04 10:00,4,24.35,24.35,24.35,24.35,45
20161201|2016-08-04 12:00,4,24.3,24.35,24.3,24.35,18
20161201|2016-08-05 03:00,5,24.1,24.2,24.1,24.2,11
20161201|2016-08-05 03:30,5,24.25,24.25,24.25,24.25,1
20161201|2016-08-05 04:30,5,24.25,24.25,24.25,24.25,1
20161201|2016-08-05 05:30,5,24.1,24.1,24.05,24.05,7
20161201|2016-08-05 07:30,5,23.95,24,23.95,23.95,7
20161201|2016-08-05 08:00,5,24.05,24.05,24,24.05,71
20161201|2016-08-05 08:30,5,23.95,24,23.95,24,8
20161201|2016-08-05 09:00,5,24,24.1,24,24.05,105
20161201|2016-08-05 09:30,5,24.05,24.15,24,24,117
20161201|2016-08-05 10:00,5,24,24,23.9,23.9,25
20161201|2016-08-05 11:00,5,23.9,23.9,23.9,23.9,76
20161201|2016-08-05 14:30,5,23.9,23.9,23.9,23.9,1
20161201|2016-08-08 02:00,8,23.75,23.8,23.7,23.7,64
20161201|2016-08-08 02:30,8,23.6,23.65,23.6,23.65,56
20161201|2016-08-08 03:00,8,23.75,23.8,23.75,23.8,6
20161201|2016-08-08 05:00,8,23.7,23.7,23.7,23.7,1
20161201|2016-08-08 07:30,8,23.7,23.75,23.7,23.7,21
20161201|2016-08-08 08:30,8,23.7,23.7,23.7,23.7,26
20161201|2016-08-08 09:00,8,23.7,23.7,23.7,23.7,24
20161201|2016-08-09 02:30,9,23.65,23.65,23.65,23.65,80
20161201|2016-08-09 03:00,9,23.65,23.65,23.65,23.65,6
20161201|2016-08-09 03:30,9,23.65,23.65,23.65,23.65,12
20161201|2016-08-09 04:30,9,23.7,23.7,23.7,23.7,15
20161201|2016-08-09 05:00,9,23.65,23.65,23.65,23.65,10
20161201|2016-08-09 05:30,9,23.65,23.65,23.65,23.65,285
20161201|2016-08-09 06:30,9,23.6,23.6,23.5,23.5,408
20161201|2016-08-09 07:00,9,23.45,23.45,23.45,23.45,37
20161201|2016-08-09 07:30,9,23.5,23.5,23.5,23.5,8
20161201|2016-08-09 08:00,9,23.45,23.45,23.4,23.45,194
20161201|2016-08-09 08:30,9,23.45,23.45,23.4,23.45,66
20161201|2016-08-09 09:00,9,23.45,23.45,23.45,23.45,10
20161201|2016-08-09 09:30,9,23.45,23.45,23.4,23.4,160
20161201|2016-08-09 10:00,9,23.35,23.35,23.3,23.3,181
20161201|2016-08-09 10:30,9,23.3,23.3,23.3,23.3,18
20161201|2016-08-09 11:00,9,23.35,23.35,23.35,23.35,16
20161201|2016-08-09 13:00,9,23.4,23.4,23.4,23.4,1
20161201|2016-08-09 14:30,9,23.45,23.45,23.45,23.45,8
20161201|2016-08-10 03:00,10,23.3,23.35,23.3,23.35,9
20161201|2016-08-10 03:30,10,23.3,23.45,23.3,23.45,424
20161201|2016-08-10 04:00,10,23.4,23.4,23.35,23.35,16
20161201|2016-08-10 04:30,10,23.4,23.4,23.4,23.4,83
20161201|2016-08-10 05:00,10,23.4,23.4,23.4,23.4,80
20161201|2016-08-10 05:30,10,23.4,23.4,23.4,23.4,56
20161201|2016-08-10 06:00,10,23.4,23.4,23.35,23.35,174
20161201|2016-08-10 07:30,10,23.4,23.4,23.35,23.4,56
20161201|2016-08-10 08:00,10,23.35,23.4,23.35,23.4,367
20161201|2016-08-10 08:30,10,23.4,23.5,23.4,23.5,50
20161201|2016-08-10 09:00,10,23.45,23.5,23.45,23.5,79
20161201|2016-08-10 09:30,10,23.5,23.55,23.5,23.55,75
20161201|2016-08-10 10:00,10,23.5,23.75,23.5,23.75,358
20161201|2016-08-10 10:30,10,23.8,24,23.8,23.8,228
20161201|2016-08-10 11:00,10,23.75,23.75,23.75,23.75,8
20161201|2016-08-10 11:30,10,23.75,23.75,23.75,23.75,8
20161201|2016-08-11 03:00,11,23.7,23.8,23.7,23.8,12
20161201|2016-08-11 03:30,11,23.7,23.7,23.7,23.7,2
20161201|2016-08-11 04:30,11,23.7,23.7,23.7,23.7,5
20161201|2016-08-11 07:00,11,23.8,23.9,23.8,23.9,675
20161201|2016-08-11 08:00,11,23.75,23.75,23.75,23.75,30
20161201|2016-08-11 08:30,11,23.7,23.7,23.7,23.7,27
20161201|2016-08-11 09:00,11,23.7,23.75,23.7,23.75,218
20161201|2016-08-11 09:30,11,23.75,23.8,23.75,23.75,448
20161201|2016-08-11 10:00,11,23.8,23.8,23.7,23.8,67
20161201|2016-08-11 10:30,11,23.8,23.8,23.7,23.75,255
20161201|2016-08-11 12:30,11,23.8,23.8,23.8,23.8,19
20161201|2016-08-11 13:00,11,23.8,23.85,23.8,23.85,8
20161201|2016-08-12 03:00,12,23.8,23.8,23.8,23.8,1
20161201|2016-08-12 03:30,12,23.9,23.9,23.9,23.9,500
20161201|2016-08-12 04:00,12,23.9,23.9,23.9,23.9,2
20161201|2016-08-12 04:30,12,23.9,23.9,23.85,23.85,58
20161201|2016-08-12 05:00,12,23.85,23.85,23.85,23.85,6
20161201|2016-08-12 06:00,12,23.85,23.85,23.85,23.85,25
20161201|2016-08-12 07:30,12,23.85,23.9,23.85,23.85,7
20161201|2016-08-12 08:00,12,23.85,23.85,23.8,23.8,336
20161201|2016-08-12 08:30,12,23.8,23.85,23.75,23.85,13
20161201|2016-08-12 09:00,12,23.85,23.9,23.8,23.8,421
20161201|2016-08-12 09:30,12,23.8,23.85,23.75,23.85,29
20161201|2016-08-12 10:00,12,23.85,23.85,23.85,23.85,85
20161201|2016-08-12 10:30,12,23.8,23.95,23.8,23.85,403
20161201|2016-08-12 12:00,12,23.95,23.95,23.95,23.95,2
20161201|2016-08-12 13:30,12,23.95,23.95,23.95,23.95,10
20161201|2016-08-12 14:30,12,23.85,23.85,23.85,23.85,23
20161201|2016-08-15 02:30,15,23.75,23.75,23.75,23.75,27
20161201|2016-08-15 03:00,15,23.65,23.65,23.65,23.65,1
20161201|2016-08-15 08:30,15,23.9,23.9,23.8,23.85,139
20161201|2016-08-15 09:00,15,23.85,23.85,23.8,23.85,111
20161201|2016-08-15 09:30,15,23.85,23.85,23.85,23.85,19
20161201|2016-08-15 10:00,15,23.85,23.85,23.85,23.85,47
20161201|2016-08-15 12:00,15,23.85,23.85,23.85,23.85,5
20161201|2016-08-15 13:00,15,23.95,23.95,23.95,23.95,2
20161201|2016-08-15 13:30,15,23.95,23.95,23.95,23.95,2
20161201|2016-08-15 14:00,15,23.95,23.95,23.95,23.95,2
20161201|2016-08-16 02:00,16,24.05,24.05,24.05,24.05,4
20161201|2016-08-16 02:30,16,24.1,24.15,24.05,24.15,92
20161201|2016-08-16 03:00,16,24.1,24.25,24.1,24.25,31
20161201|2016-08-16 04:00,16,24.2,24.2,24.2,24.2,25
20161201|2016-08-16 04:30,16,24.1,24.1,24.1,24.1,57
20161201|2016-08-16 05:00,16,24.1,24.15,24.1,24.15,14
20161201|2016-08-16 06:00,16,24.15,24.15,24.15,24.15,54
20161201|2016-08-16 06:30,16,24.2,24.2,24.2,24.2,5
20161201|2016-08-16 07:00,16,24.25,24.25,24.25,24.25,3
20161201|2016-08-16 07:30,16,24.25,24.25,24.2,24.2,7
20161201|2016-08-16 08:00,16,24.2,24.2,24.2,24.2,2
20161201|2016-08-16 08:30,16,24.25,24.25,24.15,24.15,122
20161201|2016-08-16 09:00,16,24.15,24.15,24.15,24.15,52
20161201|2016-08-16 09:30,16,24.2,24.25,24.15,24.15,37
20161201|2016-08-16 10:00,16,24.1,24.2,24.1,24.2,545
20161201|2016-08-16 13:30,16,24.15,24.15,24.15,24.15,10
20161201|2016-08-17 02:00,17,24.2,24.2,24.2,24.2,8
20161201|2016-08-17 02:30,17,24.25,24.5,24.25,24.5,48
20161201|2016-08-17 03:00,17,24.5,24.5,24.5,24.5,2
20161201|2016-08-17 03:30,17,24.45,24.45,24.45,24.45,3
20161201|2016-08-17 04:00,17,24.45,24.45,24.45,24.45,25
20161201|2016-08-17 06:00,17,24.45,24.45,24.45,24.45,3
20161201|2016-08-17 06:30,17,24.5,24.55,24.5,24.5,508
20161201|2016-08-17 08:00,17,24.5,24.55,24.5,24.55,328
20161201|2016-08-17 08:30,17,24.6,24.75,24.6,24.75,984
20161201|2016-08-17 09:00,17,24.7,24.7,24.65,24.65,70
20161201|2016-08-17 09:30,17,24.65,24.65,24.65,24.65,14
20161201|2016-08-17 10:00,17,24.65,24.65,24.65,24.65,42
20161201|2016-08-17 11:00,17,24.65,24.65,24.6,24.6,11
20161201|2016-08-17 12:30,17,24.45,24.45,24.45,24.45,8
20161201|2016-08-17 13:00,17,24.5,24.5,24.4,24.4,21
20161201|2016-08-17 14:30,17,24.4,24.4,24.4,24.4,83
20161201|2016-08-18 02:00,18,24.45,24.55,24.45,24.55,55
20161201|2016-08-18 02:30,18,24.55,24.65,24.55,24.65,1048
20161201|2016-08-18 03:00,18,24.55,24.55,24.55,24.55,3
20161201|2016-08-18 03:30,18,24.55,24.55,24.55,24.55,5
20161201|2016-08-18 04:00,18,24.5,24.5,24.5,24.5,8
20161201|2016-08-18 04:30,18,24.5,24.55,24.5,24.55,230
20161201|2016-08-18 05:00,18,24.55,24.55,24.55,24.55,30
20161201|2016-08-18 06:00,18,24.5,24.5,24.5,24.5,33
20161201|2016-08-18 06:30,18,24.5,24.55,24.5,24.55,7
20161201|2016-08-18 07:30,18,24.55,24.55,24.45,24.45,132
20161201|2016-08-18 08:00,18,24.5,24.5,24.5,24.5,98
20161201|2016-08-18 08:30,18,24.5,24.5,24.45,24.45,14
20161201|2016-08-18 09:00,18,24.45,24.5,24.45,24.45,117
20161201|2016-08-18 09:30,18,24.35,24.35,24.35,24.35,473
20161201|2016-08-18 10:00,18,24.4,24.4,24.3,24.3,314
20161201|2016-08-18 10:30,18,24.35,24.35,24.35,24.35,432
20161201|2016-08-18 11:00,18,24.5,24.5,24.45,24.45,10
20161201|2016-08-18 11:30,18,24.45,24.45,24.45,24.45,78
20161201|2016-08-18 13:30,18,24.45,24.45,24.45,24.45,2
20161201|2016-08-18 14:30,18,24.45,24.45,24.45,24.45,3
20161201|2016-08-19 02:00,19,24.5,24.55,24.5,24.55,5
20161201|2016-08-19 02:30,19,24.55,24.55,24.5,24.5,100
20161201|2016-08-19 03:00,19,24.55,24.55,24.55,24.55,112
20161201|2016-08-19 04:00,19,24.55,24.55,24.55,24.55,2
20161201|2016-08-19 04:30,19,24.55,24.55,24.5,24.5,5
20161201|2016-08-19 05:00,19,24.5,24.5,24.45,24.45,8
20161201|2016-08-19 06:30,19,24.45,24.45,24.45,24.45,4
20161201|2016-08-19 07:30,19,24.4,24.45,24.4,24.45,29
20161201|2016-08-19 08:00,19,24.45,24.45,24.4,24.4,40
20161201|2016-08-19 08:30,19,24.45,24.5,24.45,24.5,44
20161201|2016-08-19 09:00,19,24.5,24.5,24.5,24.5,129
20161201|2016-08-19 09:30,19,24.5,24.55,24.45,24.5,104
20161201|2016-08-19 10:00,19,24.5,24.5,24.45,24.45,35
20161201|2016-08-19 10:30,19,24.5,24.6,24.5,24.6,3
20161201|2016-08-19 11:00,19,24.55,24.55,24.55,24.55,2
20161201|2016-08-19 11:30,19,24.65,24.65,24.65,24.65,1
20161201|2016-08-19 14:00,19,24.6,24.6,24.55,24.55,20
20161201|2016-08-22 02:00,22,24.65,24.65,24.4,24.4,48
20161201|2016-08-22 02:30,22,24.35,24.35,24.35,24.35,4
20161201|2016-08-22 03:00,22,24.4,24.4,24.35,24.4,12
20161201|2016-08-22 03:30,22,24.4,24.4,24.4,24.4,2
20161201|2016-08-22 04:00,22,24.35,24.35,24.35,24.35,305
20161201|2016-08-22 04:30,22,24.45,24.45,24.4,24.4,282
20161201|2016-08-22 05:00,22,24.55,24.55,24.55,24.55,50
20161201|2016-08-22 05:30,22,24.6,24.6,24.6,24.6,4
20161201|2016-08-22 06:00,22,24.55,24.55,24.35,24.4,872
20161201|2016-08-22 06:30,22,24.45,24.45,24.45,24.45,5
20161201|2016-08-22 07:30,22,24.4,24.4,24.4,24.4,4
20161201|2016-08-22 08:00,22,24.45,24.45,24.45,24.45,57
20161201|2016-08-22 08:30,22,24.5,24.5,24.5,24.5,1
20161201|2016-08-22 09:00,22,24.5,24.5,24.45,24.5,64
20161201|2016-08-22 09:30,22,24.5,24.55,24.5,24.55,39
20161201|2016-08-22 10:00,22,24.6,24.6,24.55,24.55,60
20161201|2016-08-22 10:30,22,24.55,24.55,24.5,24.55,17
20161201|2016-08-22 11:00,22,24.45,24.45,24.45,24.45,4
20161201|2016-08-22 12:00,22,24.5,24.5,24.5,24.5,2
20161201|2016-08-22 12:30,22,24.5,24.5,24.5,24.5,5
20161201|2016-08-22 13:00,22,24.5,24.5,24.5,24.5,5
20161201|2016-08-23 02:30,23,24.45,24.45,24.3,24.3,115
20161201|2016-08-23 03:00,23,24.3,24.3,24.25,24.25,39
20161201|2016-08-23 03:30,23,24.25,24.25,24.25,24.25,24
20161201|2016-08-23 06:00,23,24.25,24.25,24.25,24.25,3
20161201|2016-08-23 06:30,23,24.25,24.25,24.25,24.25,100
20161201|2016-08-23 07:30,23,24.25,24.25,24.25,24.25,32
20161201|2016-08-23 08:00,23,24.25,24.35,24.25,24.3,236
20161201|2016-08-23 08:30,23,24.25,24.3,24.25,24.25,184
20161201|2016-08-23 09:00,23,24.25,24.3,24.25,24.3,148
20161201|2016-08-23 09:30,23,24.3,24.3,24.25,24.25,21
20161201|2016-08-23 10:00,23,24.3,24.35,24.3,24.35,126
20161201|2016-08-23 10:30,23,24.35,24.35,24.35,24.35,31
20161201|2016-08-23 11:00,23,24.35,24.35,24.35,24.35,2
20161201|2016-08-23 11:30,23,24.35,24.35,24.35,24.35,4
20161201|2016-08-23 12:30,23,24.35,24.35,24.35,24.35,2
20161201|2016-08-23 14:00,23,24.4,24.4,24.4,24.4,1
20161201|2016-08-24 02:00,24,24.4,24.45,24.4,24.45,5
20161201|2016-08-24 02:30,24,24.4,24.4,24.3,24.35,119
20161201|2016-08-24 03:00,24,24.35,24.4,24.35,24.35,50
20161201|2016-08-24 03:30,24,24.4,24.4,24.3,24.3,29
20161201|2016-08-24 06:00,24,24.3,24.3,24.3,24.3,26
20161201|2016-08-24 06:30,24,24.3,24.3,24.3,24.3,43
20161201|2016-08-24 07:00,24,24.3,24.3,24.3,24.3,1
20161201|2016-08-24 08:00,24,24.35,24.35,24.3,24.35,50
20161201|2016-08-24 08:30,24,24.35,24.45,24.35,24.45,553
20161201|2016-08-24 09:00,24,24.45,24.5,24.45,24.5,3
20161201|2016-08-24 09:30,24,24.45,24.5,24.45,24.5,20
20161201|2016-08-24 10:00,24,24.45,24.5,24.45,24.5,3
20161201|2016-08-24 10:30,24,24.5,24.5,24.5,24.5,10
20161201|2016-08-24 11:30,24,24.45,24.45,24.45,24.45,2
20161201|2016-08-24 13:00,24,24.5,24.5,24.5,24.5,1
20161201|2016-08-24 13:30,24,24.5,24.5,24.5,24.5,6
20161201|2016-08-24 14:30,24,24.55,24.55,24.55,24.55,23
20161201|2016-08-25 02:00,25,24.65,24.65,24.65,24.65,6
20161201|2016-08-25 02:30,25,24.65,24.65,24.65,24.65,2
20161201|2016-08-25 03:00,25,24.65,24.65,24.65,24.65,1
20161201|2016-08-25 03:30,25,24.7,24.7,24.7,24.7,1
20161201|2016-08-25 04:00,25,24.6,24.6,24.6,24.6,4
20161201|2016-08-25 04:30,25,24.5,24.55,24.5,24.55,16
20161201|2016-08-25 05:00,25,24.6,24.6,24.6,24.6,17
20161201|2016-08-25 06:00,25,24.7,24.7,24.7,24.7,13
20161201|2016-08-25 07:30,25,24.6,24.6,24.6,24.6,13
20161201|2016-08-25 08:00,25,24.55,24.55,24.55,24.55,2
20161201|2016-08-25 08:30,25,24.5,24.6,24.5,24.6,3
20161201|2016-08-25 09:00,25,24.55,24.55,24.45,24.5,38
20161201|2016-08-25 09:30,25,24.55,24.6,24.55,24.6,11
20161201|2016-08-25 10:00,25,24.55,24.7,24.55,24.65,293
20161201|2016-08-25 10:30,25,24.6,24.6,24.55,24.55,51
20161201|2016-08-25 11:30,25,24.65,24.65,24.65,24.65,99
20161201|2016-08-25 13:30,25,24.7,24.7,24.7,24.7,2
20161201|2016-08-25 14:00,25,24.65,24.65,24.65,24.65,2
20161201|2016-08-26 02:00,26,24.6,24.6,24.6,24.6,1
20161201|2016-08-26 02:30,26,24.6,24.6,24.55,24.55,9
20161201|2016-08-26 03:30,26,24.65,24.65,24.6,24.6,2
20161201|2016-08-26 04:00,26,24.6,24.6,24.55,24.55,68
20161201|2016-08-26 05:30,26,24.6,24.6,24.6,24.6,78
20161201|2016-08-26 06:00,26,24.65,24.65,24.65,24.65,2
20161201|2016-08-26 06:30,26,24.65,24.7,24.65,24.7,248
20161201|2016-08-26 07:30,26,24.6,24.6,24.6,24.6,121
20161201|2016-08-26 08:30,26,24.6,24.6,24.6,24.6,10
20161201|2016-08-26 09:00,26,24.6,24.7,24.4,24.45,76
20161201|2016-08-26 09:30,26,24.5,24.55,24.45,24.45,97
20161201|2016-08-26 10:00,26,24.5,24.5,24.45,24.45,26
20161201|2016-08-26 10:30,26,24.4,24.5,24.4,24.5,12
20161201|2016-08-26 11:00,26,24.7,24.75,24.7,24.7,43
20161201|2016-08-26 13:00,26,24.7,24.75,24.7,24.75,4
20161201|2016-08-26 13:30,26,24.75,24.75,24.7,24.7,4
20161201|2016-08-29 02:00,29,24.45,24.5,24.45,24.5,4
20161201|2016-08-29 02:30,29,24.6,24.7,24.6,24.7,14
20161201|2016-08-29 03:00,29,24.75,24.75,24.7,24.75,57
20161201|2016-08-29 03:30,29,24.6,24.7,24.5,24.5,19
20161201|2016-08-29 04:30,29,24.6,24.6,24.6,24.6,4
20161201|2016-08-29 05:30,29,24.6,24.6,24.6,24.6,4
20161201|2016-08-29 06:00,29,24.55,24.55,24.55,24.55,5
20161201|2016-08-29 07:30,29,24.5,24.5,24.5,24.5,13
20161201|2016-08-29 09:00,29,24.45,24.45,24.45,24.45,10
20161201|2016-08-29 09:30,29,24.45,24.45,24.45,24.45,1
20161201|2016-08-29 10:00,29,24.45,24.55,24.45,24.5,17
20161201|2016-08-29 13:30,29,24.55,24.55,24.55,24.55,6
20161201|2016-08-29 14:30,29,24.5,24.5,24.5,24.5,43
20161201|2016-08-30 02:00,30,24.45,24.45,24.35,24.35,108
20161201|2016-08-30 02:30,30,24.4,24.45,24.4,24.45,3
20161201|2016-08-30 03:00,30,24.45,24.5,24.45,24.5,2
20161201|2016-08-30 03:30,30,24.5,24.5,24.35,24.35,9
20161201|2016-08-30 04:00,30,24.4,24.4,24.4,24.4,1
20161201|2016-08-30 04:30,30,24.4,24.4,24.35,24.35,149
20161201|2016-08-30 05:00,30,24.35,24.35,24.35,24.35,3
20161201|2016-08-30 05:30,30,24.35,24.4,24.35,24.4,4
20161201|2016-08-30 06:00,30,24.4,24.4,24.4,24.4,6
20161201|2016-08-30 07:30,30,24.35,24.35,24.35,24.35,10
20161201|2016-08-30 08:30,30,24.3,24.35,24.25,24.25,42
20161201|2016-08-30 09:30,30,24.3,24.35,24.3,24.3,14
20161201|2016-08-30 10:00,30,24.25,24.25,24.2,24.25,67
20161201|2016-08-30 11:00,30,24.25,24.25,24.25,24.25,28
20161201|2016-08-30 11:30,30,24.25,24.25,24.25,24.25,1
20161201|2016-08-30 13:00,30,24.3,24.4,24.3,24.4,4
20161201|2016-08-31 02:00,31,24.35,24.35,24.35,24.35,6
20161201|2016-08-31 03:00,31,24.3,24.3,24.25,24.25,69
20161201|2016-08-31 03:30,31,24.3,24.3,24.3,24.3,1
20161201|2016-08-31 05:00,31,24.3,24.3,24.3,24.3,40
20161201|2016-08-31 05:30,31,24.3,24.3,24.3,24.3,87
20161201|2016-08-31 06:00,31,24.25,24.25,24.25,24.25,18
20161201|2016-08-31 06:30,31,24.3,24.3,24.25,24.25,65
20161201|2016-08-31 07:00,31,24.25,24.3,24.25,24.3,35
20161201|2016-08-31 07:30,31,24.35,24.4,24.35,24.35,130
20161201|2016-08-31 08:00,31,24.35,24.35,24.35,24.35,100
20161201|2016-08-31 08:30,31,24.35,24.45,24.35,24.45,26
20161201|2016-08-31 09:00,31,24.45,24.45,24.45,24.45,50
20161201|2016-08-31 09:30,31,24.45,24.5,24.45,24.45,100
20161201|2016-08-31 10:00,31,24.55,24.65,24.5,24.5,13
20161201|2016-08-31 10:30,31,24.55,24.55,24.55,24.55,1
20161201|2016-08-31 11:00,31,24.6,24.65,24.6,24.65,15
20161201|2016-08-31 11:30,31,24.65,24.65,24.6,24.6,51
20161201|2016-08-31 12:00,31,24.65,24.65,24.65,24.65,5
20161201|2016-08-31 13:30,31,24.55,24.55,24.55,24.55,8
20161201|2016-08-31 14:00,31,24.45,24.45,24.45,24.45,10
20161201|2016-08-31 14:30,31,24.45,24.5,24.45,24.5,24
20161201|2016-09-01 02:00,1,24.4,24.45,24.4,24.4,40
20161201|2016-09-01 02:30,1,24.45,24.55,24.4,24.55,73
20161201|2016-09-01 03:00,1,24.45,24.55,24.45,24.55,51
20161201|2016-09-01 03:30,1,24.55,24.55,24.45,24.45,21
20161201|2016-09-01 04:00,1,24.55,24.6,24.55,24.55,19
20161201|2016-09-01 04:30,1,24.65,24.65,24.6,24.6,11
20161201|2016-09-01 05:00,1,24.6,24.6,24.55,24.55,28
20161201|2016-09-01 05:30,1,24.55,24.55,24.5,24.5,34
20161201|2016-09-01 06:00,1,24.55,24.55,24.55,24.55,10
20161201|2016-09-01 06:30,1,24.5,24.55,24.5,24.55,88
20161201|2016-09-01 07:00,1,24.6,24.6,24.6,24.6,2
20161201|2016-09-01 08:00,1,24.6,24.6,24.6,24.6,4
20161201|2016-09-01 08:30,1,24.55,24.6,24.55,24.6,19
20161201|2016-09-01 09:00,1,24.6,24.65,24.6,24.65,6
20161201|2016-09-01 09:30,1,24.85,24.95,24.8,24.85,742
20161201|2016-09-01 10:00,1,24.85,24.85,24.8,24.8,13
20161201|2016-09-01 11:00,1,24.8,24.8,24.75,24.75,24
20161201|2016-09-01 11:30,1,24.7,24.7,24.7,24.7,38
20161201|2016-09-01 12:00,1,24.75,24.75,24.75,24.75,1
20161201|2016-09-01 13:00,1,24.75,24.75,24.75,24.75,6
20161201|2016-09-01 14:00,1,24.75,24.75,24.7,24.7,40
20161201|2016-09-01 14:30,1,24.65,24.65,24.65,24.65,22
20161201|2016-09-02 02:30,2,24.7,24.7,24.7,24.7,9
20161201|2016-09-02 04:30,2,24.65,24.65,24.65,24.65,1
20161201|2016-09-02 06:00,2,24.65,24.65,24.65,24.65,8
20161201|2016-09-02 06:30,2,24.7,24.8,24.7,24.8,74
20161201|2016-09-02 07:30,2,24.75,24.75,24.7,24.75,192
20161201|2016-09-02 08:00,2,24.75,24.75,24.65,24.7,198
20161201|2016-09-02 08:30,2,24.7,24.75,24.7,24.7,35
20161201|2016-09-02 09:00,2,24.75,24.75,24.7,24.7,166
20161201|2016-09-02 09:30,2,24.7,24.8,24.7,24.8,16
20161201|2016-09-02 10:00,2,24.7,24.8,24.65,24.65,386
20161201|2016-09-02 10:30,2,24.7,24.75,24.7,24.75,33
20161201|2016-09-02 14:30,2,24.75,24.75,24.75,24.75,44
20161201|2016-09-05 02:30,5,24.7,24.7,24.65,24.65,33
20161201|2016-09-05 03:00,5,24.65,24.65,24.65,24.65,20
20161201|2016-09-05 03:30,5,24.65,24.65,24.65,24.65,22
20161201|2016-09-05 05:30,5,24.7,24.7,24.7,24.7,7
20161201|2016-09-05 06:00,5,24.7,24.7,24.7,24.7,2
20161201|2016-09-05 07:00,5,24.7,24.7,24.7,24.7,11
20161201|2016-09-05 08:00,5,24.65,24.65,24.65,24.65,87
20161201|2016-09-05 09:00,5,24.7,24.75,24.7,24.75,5
20161201|2016-09-05 09:30,5,24.7,24.7,24.65,24.65,110
20161201|2016-09-05 10:00,5,24.65,24.65,24.6,24.6,67
20161201|2016-09-05 11:00,5,24.4,24.4,24.4,24.4,9
20161201|2016-09-06 02:30,6,24.6,24.6,24.5,24.55,32
20161201|2016-09-06 03:00,6,24.6,24.6,24.55,24.55,16
20161201|2016-09-06 03:30,6,24.55,24.55,24.55,24.55,16
20161201|2016-09-06 04:00,6,24.5,24.5,24.5,24.5,91
20161201|2016-09-06 04:30,6,24.5,24.5,24.5,24.5,16
20161201|2016-09-06 05:00,6,24.5,24.5,24.5,24.5,32
20161201|2016-09-06 05:30,6,24.5,24.5,24.5,24.5,4
20161201|2016-09-06 06:00,6,24.5,24.5,24.5,24.5,15
20161201|2016-09-06 06:30,6,24.5,24.5,24.5,24.5,33
20161201|2016-09-06 07:00,6,24.45,24.55,24.45,24.5,62
20161201|2016-09-06 07:30,6,24.5,24.5,24.45,24.45,135
20161201|2016-09-06 08:00,6,24.45,24.45,24.4,24.4,68
20161201|2016-09-06 08:30,6,24.4,24.4,24.35,24.4,27
20161201|2016-09-06 09:00,6,24.4,24.5,24.4,24.5,211
20161201|2016-09-06 09:30,6,24.5,24.5,24.45,24.45,9
20161201|2016-09-06 10:00,6,24.5,24.55,24.5,24.55,25
20161201|2016-09-06 10:30,6,24.5,24.55,24.5,24.5,35
20161201|2016-09-06 11:00,6,24.5,24.5,24.5,24.5,3
20161201|2016-09-06 12:30,6,24.5,24.5,24.5,24.5,5
20161201|2016-09-06 14:30,6,24.35,24.4,24.3,24.4,41
20161201|2016-09-07 02:00,7,24.3,24.5,24.3,24.5,103
20161201|2016-09-07 02:30,7,24.5,24.5,24.45,24.45,165
20161201|2016-09-07 03:00,7,24.5,24.5,24.45,24.45,92
20161201|2016-09-07 04:30,7,24.45,24.45,24.45,24.45,1
20161201|2016-09-07 05:00,7,24.5,24.5,24.5,24.5,227
20161201|2016-09-07 05:30,7,24.45,24.45,24.45,24.45,7
20161201|2016-09-07 06:00,7,24.5,24.5,24.45,24.5,32
20161201|2016-09-07 06:30,7,24.45,24.45,24.45,24.45,83
20161201|2016-09-07 07:00,7,24.45,24.45,24.4,24.4,4
20161201|2016-09-07 07:30,7,24.4,24.4,24.35,24.35,212
20161201|2016-09-07 08:00,7,24.35,24.35,24.35,24.35,13
20161201|2016-09-07 08:30,7,24.35,24.4,24.25,24.35,361
20161201|2016-09-07 09:00,7,24.35,24.35,24.3,24.35,277
20161201|2016-09-07 09:30,7,24.3,24.45,24.3,24.4,492
20161201|2016-09-07 10:00,7,24.4,24.4,24.35,24.4,571
20161201|2016-09-07 10:30,7,24.4,24.4,24.35,24.35,73
20161201|2016-09-07 11:00,7,24.4,24.4,24.35,24.35,28
20161201|2016-09-07 11:30,7,24.4,24.4,24.3,24.3,32
20161201|2016-09-07 13:00,7,24.25,24.25,24.25,24.25,7
20161201|2016-09-07 13:30,7,24.25,24.25,24.2,24.25,30
20161201|2016-09-08 02:30,8,24.2,24.2,24.2,24.2,19
20161201|2016-09-08 03:00,8,24.2,24.2,24.2,24.2,5
20161201|2016-09-08 03:30,8,24.25,24.3,24.25,24.3,133
20161201|2016-09-08 04:00,8,24.3,24.3,24.3,24.3,43
20161201|2016-09-08 04:30,8,24.3,24.3,24.3,24.3,125
20161201|2016-09-08 05:00,8,24.3,24.3,24.25,24.25,18
20161201|2016-09-08 06:00,8,24.3,24.3,24.25,24.25,16
20161201|2016-09-08 06:30,8,24.3,24.45,24.25,24.25,280
20161201|2016-09-08 07:00,8,24.3,24.3,24.3,24.3,326
20161201|2016-09-08 07:30,8,24.35,24.45,24.35,24.45,189
20161201|2016-09-08 08:00,8,24.5,24.5,24.5,24.5,125
20161201|2016-09-08 08:30,8,24.4,24.4,24.3,24.35,47
20161201|2016-09-08 09:00,8,24.35,24.4,24.3,24.35,46
20161201|2016-09-08 09:30,8,24.3,24.3,24.2,24.2,36
20161201|2016-09-08 10:00,8,24.2,24.25,24.15,24.2,353
20161201|2016-09-08 10:30,8,24.25,24.3,24.25,24.3,101
20161201|2016-09-08 12:00,8,24.25,24.25,24.25,24.25,4
20161201|2016-09-09 02:30,9,24.25,24.25,24.2,24.2,12
20161201|2016-09-09 03:00,9,24.2,24.25,24.2,24.2,50
20161201|2016-09-09 03:30,9,24.25,24.25,24.25,24.25,3
20161201|2016-09-09 04:00,9,24.15,24.25,24.1,24.15,114
20161201|2016-09-09 04:30,9,24.15,24.15,24.15,24.15,4
20161201|2016-09-09 05:00,9,24.25,24.25,24.25,24.25,16
20161201|2016-09-09 06:00,9,24.35,24.35,24.35,24.35,94
20161201|2016-09-09 06:30,9,24.4,24.4,24.4,24.4,4
20161201|2016-09-09 07:30,9,24.45,24.45,24.45,24.45,51
20161201|2016-09-09 08:00,9,24.45,24.45,24.4,24.4,69
20161201|2016-09-09 08:30,9,24.4,24.5,24.4,24.5,141
20161201|2016-09-09 09:00,9,24.55,24.65,24.45,24.65,163
20161201|2016-09-09 09:30,9,24.7,24.75,24.7,24.75,90
20161201|2016-09-09 10:00,9,24.7,24.8,24.7,24.8,257
20161201|2016-09-09 10:30,9,24.75,24.85,24.75,24.85,372
20161201|2016-09-09 11:00,9,24.85,24.85,24.85,24.85,10
20161201|2016-09-09 14:30,9,25.25,25.5,25.25,25.5,30
20161201|2016-09-12 02:00,12,25.6,25.7,25.5,25.7,29
20161201|2016-09-12 02:30,12,25.55,25.55,25.55,25.55,24
20161201|2016-09-12 03:00,12,25.45,25.45,25.45,25.45,2
20161201|2016-09-12 03:30,12,25.45,25.5,25.45,25.5,60
20161201|2016-09-12 04:00,12,25.4,25.4,25.4,25.4,2
20161201|2016-09-12 04:30,12,25.35,25.35,25.35,25.35,12
20161201|2016-09-12 05:00,12,25.4,25.4,25.35,25.35,35
20161201|2016-09-12 05:30,12,25.35,25.35,25.35,25.35,2
20161201|2016-09-12 06:00,12,25.3,25.3,25.3,25.3,25
20161201|2016-09-12 07:30,12,25.25,25.35,25.25,25.35,56
20161201|2016-09-12 08:00,12,25.25,25.25,25.25,25.25,20
20161201|2016-09-12 08:30,12,25.3,25.3,25.2,25.2,333
20161201|2016-09-12 09:00,12,25.2,25.2,25.2,25.2,60
20161201|2016-09-12 09:30,12,25.05,25.1,25.05,25.05,589
20161201|2016-09-12 10:00,12,25,25.05,24.8,24.8,1006
20161201|2016-09-12 10:30,12,24.8,24.9,24.7,24.75,218
20161201|2016-09-12 13:00,12,24.6,24.6,24.6,24.6,20
20161201|2016-09-12 13:30,12,24.55,24.6,24.55,24.6,12
20161201|2016-09-12 14:00,12,24.65,24.65,24.6,24.6,15
20161201|2016-09-12 14:30,12,24.65,24.65,24.65,24.65,1
20161201|2016-09-13 02:00,13,24.75,24.75,24.75,24.75,10
20161201|2016-09-13 02:30,13,24.7,24.7,24.65,24.7,308
20161201|2016-09-13 03:00,13,24.7,24.7,24.65,24.65,85
20161201|2016-09-13 03:30,13,24.7,24.7,24.6,24.6,3
20161201|2016-09-13 04:00,13,24.65,24.65,24.45,24.45,270
20161201|2016-09-13 05:30,13,24.5,24.5,24.5,24.5,12
20161201|2016-09-13 06:30,13,24.55,24.55,24.55,24.55,8
20161201|2016-09-13 07:00,13,24.55,24.6,24.55,24.6,113
20161201|2016-09-13 07:30,13,24.65,24.65,24.65,24.65,8
20161201|2016-09-13 08:00,13,24.65,24.75,24.65,24.7,160
20161201|2016-09-13 08:30,13,24.7,24.9,24.7,24.9,9
20161201|2016-09-13 09:00,13,24.95,25,24.95,25,37
20161201|2016-09-13 09:30,13,25,25,25,25,28
20161201|2016-09-13 10:00,13,25,25.2,25,25.1,110
20161201|2016-09-13 10:30,13,25.1,25.2,25.1,25.2,435
20161201|2016-09-13 11:00,13,25.15,25.15,25.05,25.1,47
20161201|2016-09-13 11:30,13,25.15,25.15,25.15,25.15,1
20161201|2016-09-14 02:00,14,25,25,25,25,68
20161201|2016-09-14 02:30,14,25.15,25.2,25.15,25.2,25
20161201|2016-09-14 03:30,14,25.1,25.1,25.1,25.1,9
20161201|2016-09-14 04:30,14,25.2,25.2,25.2,25.2,8
20161201|2016-09-14 05:00,14,25.2,25.2,25.2,25.2,8
20161201|2016-09-14 05:30,14,25.15,25.15,25.15,25.15,10
20161201|2016-09-14 06:00,14,25.1,25.1,25.05,25.05,41
20161201|2016-09-14 06:30,14,25.1,25.15,25.1,25.15,49
20161201|2016-09-14 07:00,14,25.15,25.2,25.15,25.15,42
20161201|2016-09-14 07:30,14,25.15,25.2,25.1,25.1,42
20161201|2016-09-14 08:00,14,25.2,25.2,25.2,25.2,27
20161201|2016-09-14 08:30,14,25.2,25.3,25.15,25.25,171
20161201|2016-09-14 09:00,14,25.15,25.15,25.1,25.1,54
20161201|2016-09-14 09:30,14,25.05,25.25,25.05,25.2,213
20161201|2016-09-14 10:00,14,25.1,25.1,25.05,25.1,239
20161201|2016-09-14 10:30,14,25.1,25.25,25.05,25.25,268
20161201|2016-09-14 11:00,14,25.1,25.1,25.1,25.1,75
20161201|2016-09-14 12:30,14,25.15,25.25,25.15,25.25,101
20161201|2016-09-14 13:00,14,25.25,25.25,25.25,25.25,9
20161201|2016-09-14 13:30,14,25.25,25.25,25.25,25.25,99
20161201|2016-09-14 14:30,14,25.25,25.25,25.25,25.25,52
20161201|2016-09-15 02:30,15,25.15,25.15,25.15,25.15,142
20161201|2016-09-15 03:00,15,25.15,25.15,25.1,25.15,143
20161201|2016-09-15 03:30,15,25.15,25.15,25.1,25.1,13
20161201|2016-09-15 04:30,15,25.05,25.1,25.05,25.1,225
20161201|2016-09-15 05:00,15,25.1,25.1,25.1,25.1,9
20161201|2016-09-15 05:30,15,25.05,25.1,25.05,25.1,24
20161201|2016-09-15 06:00,15,25.1,25.1,25.1,25.1,17
20161201|2016-09-15 06:30,15,25.05,25.05,25.05,25.05,145
20161201|2016-09-15 07:00,15,25.05,25.1,25.05,25.1,315
20161201|2016-09-15 07:30,15,25.2,25.2,25.15,25.15,34
20161201|2016-09-15 08:00,15,25.15,25.2,25.15,25.15,51
20161201|2016-09-15 08:30,15,25.05,25.25,25.05,25.15,452
20161201|2016-09-15 09:00,15,25.05,25.1,25.05,25.05,138
20161201|2016-09-15 09:30,15,24.95,25,24.95,24.95,35
20161201|2016-09-15 10:00,15,24.85,24.9,24.6,24.65,695
20161201|2016-09-15 10:30,15,24.65,24.85,24.65,24.85,196
20161201|2016-09-15 11:00,15,24.7,24.7,24.7,24.7,1
20161201|2016-09-16 02:00,16,25.5,25.5,24.8,24.85,4
20161201|2016-09-16 02:30,16,24.85,24.85,24.85,24.85,1
20161201|2016-09-16 04:00,16,24.85,24.85,24.85,24.85,19
20161201|2016-09-16 04:30,16,24.85,24.85,24.75,24.75,12
20161201|2016-09-16 05:30,16,25,25,25,25,27
20161201|2016-09-16 06:30,16,25,25,24.95,24.95,56
20161201|2016-09-16 07:00,16,24.95,24.95,24.95,24.95,9
20161201|2016-09-16 07:30,16,24.95,24.95,24.95,24.95,16
20161201|2016-09-16 08:30,16,24.95,24.95,24.9,24.95,272
20161201|2016-09-16 09:00,16,24.9,25,24.9,25,70
20161201|2016-09-16 09:30,16,24.95,24.95,24.85,24.9,44
20161201|2016-09-16 10:00,16,24.95,25,24.95,25,255
20161201|2016-09-16 10:30,16,25,25.05,24.95,24.95,330
20161201|2016-09-16 11:00,16,24.85,24.9,24.85,24.9,9
20161201|2016-09-16 11:30,16,24.85,24.85,24.85,24.85,8
20161201|2016-09-16 12:30,16,24.85,24.9,24.85,24.9,3
20161201|2016-09-16 13:30,16,24.85,24.85,24.85,24.85,8
20161201|2016-09-16 14:00,16,24.85,24.85,24.85,24.85,16
20161201|2016-09-16 14:30,16,24.85,24.85,24.85,24.85,24
20161201|2016-09-19 02:00,19,24.45,24.45,24.45,24.45,227
20161201|2016-09-19 02:30,19,24.35,24.35,24.3,24.3,290
20161201|2016-09-19 03:00,19,24.3,24.4,24.3,24.35,94
20161201|2016-09-19 03:30,19,24.45,24.45,24.45,24.45,16
20161201|2016-09-19 04:00,19,24.45,24.45,24.4,24.4,139
20161201|2016-09-19 04:30,19,24.35,24.4,24.3,24.35,1059
20161201|2016-09-19 05:30,19,24.4,24.5,24.4,24.45,54
20161201|2016-09-19 06:00,19,24.45,24.5,24.45,24.45,153
20161201|2016-09-19 06:30,19,24.45,24.45,24.45,24.45,9
20161201|2016-09-19 07:00,19,24.5,24.5,24.45,24.45,17
20161201|2016-09-19 07:30,19,24.4,24.45,24.4,24.45,30
20161201|2016-09-19 08:00,19,24.45,24.5,24.45,24.45,36
20161201|2016-09-19 08:30,19,24.4,24.45,24.35,24.35,203
20161201|2016-09-19 09:00,19,24.35,24.45,24.35,24.45,217
20161201|2016-09-19 09:30,19,24.4,24.5,24.35,24.4,156
20161201|2016-09-19 10:00,19,24.4,24.45,24.3,24.45,314
20161201|2016-09-19 10:30,19,24.4,24.55,24.4,24.5,365
20161201|2016-09-19 11:00,19,24.5,24.5,24.5,24.5,1
20161201|2016-09-19 11:30,19,24.5,24.5,24.5,24.5,12
20161201|2016-09-19 12:00,19,24.55,24.55,24.55,24.55,3
20161201|2016-09-19 12:30,19,24.65,24.65,24.65,24.65,8
20161201|2016-09-19 14:30,19,24.45,24.45,24.45,24.45,1
20161201|2016-09-20 02:30,20,24.15,24.15,24.05,24.1,381
20161201|2016-09-20 03:00,20,24.1,24.1,24.1,24.1,8
20161201|2016-09-20 04:00,20,24.15,24.2,24.15,24.2,474
20161201|2016-09-20 04:30,20,24.15,24.2,24.15,24.2,121
20161201|2016-09-20 05:00,20,24.2,24.2,24.2,24.2,38
20161201|2016-09-20 05:30,20,24.2,24.2,24.1,24.15,531
20161201|2016-09-20 06:30,20,24.15,24.15,24.1,24.1,17
20161201|2016-09-20 07:00,20,24.15,24.2,24.15,24.15,42
20161201|2016-09-20 07:30,20,24.15,24.15,24.15,24.15,10
20161201|2016-09-20 08:00,20,24.15,24.2,24.15,24.15,199
20161201|2016-09-20 08:30,20,24.2,24.35,24.15,24.25,445
20161201|2016-09-20 09:00,20,24.25,24.35,24.25,24.3,583
20161201|2016-09-20 09:30,20,24.3,24.5,24.3,24.5,763
20161201|2016-09-20 10:00,20,24.45,24.6,24.4,24.6,565
20161201|2016-09-20 10:30,20,24.55,24.6,24.55,24.55,401
20161201|2016-09-20 11:00,20,24.6,24.6,24.6,24.6,1
20161201|2016-09-20 11:30,20,24.6,24.6,24.6,24.6,9
20161201|2016-09-20 12:00,20,24.6,24.6,24.6,24.6,3
20161201|2016-09-20 13:30,20,24.6,24.6,24.6,24.6,2
20161201|2016-09-20 14:00,20,24.6,24.6,24.6,24.6,25
20161201|2016-09-20 14:30,20,24.6,24.6,24.6,24.6,7
20161201|2016-09-21 02:00,21,24.2,24.2,24.1,24.1,232
20161201|2016-09-21 02:30,21,24.05,24.1,24,24,171
20161201|2016-09-21 03:00,21,24.05,24.2,24.05,24.2,170
20161201|2016-09-21 03:30,21,24.25,24.25,24.2,24.2,27
20161201|2016-09-21 04:00,21,24.15,24.2,24.15,24.2,117
20161201|2016-09-21 04:30,21,24.2,24.2,24.1,24.15,208
20161201|2016-09-21 05:00,21,24.15,24.15,24.15,24.15,56
20161201|2016-09-21 05:30,21,24.1,24.15,24.05,24.1,948
20161201|2016-09-21 06:00,21,24.15,24.15,24.15,24.15,451
20161201|2016-09-21 07:30,21,24.3,24.3,24.3,24.3,40
20161201|2016-09-21 08:00,21,24.3,24.3,24.2,24.2,90
20161201|2016-09-21 08:30,21,24.2,24.2,24.1,24.1,133
20161201|2016-09-21 09:00,21,24.1,24.15,24.1,24.15,64
20161201|2016-09-21 09:30,21,24.15,24.15,24.15,24.15,6
20161201|2016-09-21 10:00,21,24.15,24.25,24.1,24.1,447
20161201|2016-09-21 10:30,21,24.15,24.2,24.1,24.15,330
20161201|2016-09-21 11:30,21,24.1,24.1,24.1,24.1,1
20161201|2016-09-21 12:30,21,24.2,24.2,24.2,24.2,5
20161201|2016-09-21 14:30,21,23.85,23.85,23.8,23.8,15
20161201|2016-09-22 02:00,22,23.6,23.6,23.6,23.6,75
20161201|2016-09-22 02:30,22,23.6,23.65,23.6,23.6,177
20161201|2016-09-22 03:00,22,23.65,23.75,23.65,23.7,167
20161201|2016-09-22 03:30,22,23.65,23.65,23.6,23.6,95
20161201|2016-09-22 04:00,22,23.55,23.55,23.4,23.4,362
20161201|2016-09-22 04:30,22,23.45,23.45,23.4,23.4,111
20161201|2016-09-22 05:00,22,23.4,23.4,23.35,23.35,88
20161201|2016-09-22 05:30,22,23.4,23.4,23.4,23.4,6
20161201|2016-09-22 06:00,22,23.35,23.35,23.35,23.35,10
20161201|2016-09-22 06:30,22,23.3,23.3,23.2,23.2,42
20161201|2016-09-22 07:00,22,23.3,23.35,23.3,23.3,213
20161201|2016-09-22 07:30,22,23.25,23.25,23.25,23.25,14
20161201|2016-09-22 08:00,22,23.25,23.25,23.2,23.25,132
20161201|2016-09-22 08:30,22,23.2,23.2,23.1,23.1,151
20161201|2016-09-22 09:00,22,23.15,23.25,23.15,23.25,232
20161201|2016-09-22 09:30,22,23.3,23.3,23.3,23.3,113
20161201|2016-09-22 10:00,22,23.3,23.3,23.15,23.15,415
20161201|2016-09-22 10:30,22,23.25,23.35,23.25,23.3,103
20161201|2016-09-22 11:00,22,23.35,23.35,23.35,23.35,19
20161201|2016-09-22 11:30,22,23.35,23.35,23.35,23.35,17
20161201|2016-09-22 12:00,22,23.35,23.35,23.25,23.25,34
20161201|2016-09-22 12:30,22,23.25,23.25,23.25,23.25,8
20161201|2016-09-22 13:00,22,23.25,23.25,23.25,23.25,7
20161201|2016-09-22 14:00,22,23.3,23.3,23.3,23.3,3
20161201|2016-09-23 02:00,23,23.5,23.6,23.25,23.25,35
20161201|2016-09-23 02:30,23,23.3,23.4,23.3,23.3,111
20161201|2016-09-23 03:00,23,23.35,23.4,23.35,23.35,50
20161201|2016-09-23 03:30,23,23.4,23.4,23.4,23.4,8
20161201|2016-09-23 04:00,23,23.3,23.3,23.3,23.3,62
20161201|2016-09-23 04:30,23,23.2,23.2,23.2,23.2,126
20161201|2016-09-23 05:00,23,23.2,23.2,23.2,23.2,13
20161201|2016-09-23 05:30,23,23.25,23.3,23.25,23.3,77
20161201|2016-09-23 06:00,23,23.2,23.2,23.2,23.2,26
20161201|2016-09-23 06:30,23,23.25,23.25,23.25,23.25,10
20161201|2016-09-23 07:30,23,23.2,23.2,23.15,23.2,22
20161201|2016-09-23 08:00,23,23.15,23.15,23.15,23.15,34
20161201|2016-09-23 08:30,23,23.15,23.15,23.1,23.15,244
20161201|2016-09-23 09:00,23,23.15,23.15,23.15,23.15,37
20161201|2016-09-23 09:30,23,23.15,23.15,23.15,23.15,5
20161201|2016-09-23 10:00,23,23.1,23.2,23.1,23.15,574
20161201|2016-09-23 10:30,23,23.05,23.1,23.05,23.1,16
20161201|2016-09-23 11:30,23,23.05,23.1,23.05,23.1,31
20161201|2016-09-23 12:00,23,23.05,23.05,23.05,23.05,1
20161201|2016-09-23 14:30,23,23.05,23.05,23.05,23.05,4
20161201|2016-09-26 02:00,26,23.3,23.55,23.3,23.5,91
20161201|2016-09-26 02:30,26,23.55,23.85,23.55,23.85,114
20161201|2016-09-26 03:00,26,23.75,23.9,23.75,23.8,48
20161201|2016-09-26 03:30,26,23.75,23.75,23.75,23.75,20
20161201|2016-09-26 04:00,26,23.7,23.75,23.7,23.75,66
20161201|2016-09-26 04:30,26,23.75,23.75,23.75,23.75,47
20161201|2016-09-26 05:00,26,23.75,23.75,23.75,23.75,1
20161201|2016-09-26 05:30,26,23.7,23.7,23.7,23.7,6
20161201|2016-09-26 07:00,26,23.75,23.75,23.75,23.75,80
20161201|2016-09-26 07:30,26,23.75,23.85,23.75,23.85,342
20161201|2016-09-26 08:00,26,23.8,23.8,23.75,23.75,61
20161201|2016-09-26 08:30,26,23.8,23.9,23.8,23.9,152
20161201|2016-09-26 09:00,26,23.8,23.8,23.75,23.8,19
20161201|2016-09-26 09:30,26,23.75,23.75,23.65,23.65,185
20161201|2016-09-26 10:00,26,23.7,23.95,23.7,23.95,293
20161201|2016-09-26 10:30,26,23.9,23.9,23.8,23.85,73
20161201|2016-09-26 11:00,26,23.8,23.8,23.8,23.8,1
20161201|2016-09-26 11:30,26,23.75,23.75,23.75,23.75,33
20161201|2016-09-26 12:00,26,23.9,23.9,23.9,23.9,16
20161201|2016-09-26 13:00,26,23.9,23.9,23.9,23.9,1
20161201|2016-09-26 13:30,26,23.9,23.9,23.9,23.9,8
20161201|2016-09-26 14:00,26,23.75,23.75,23.75,23.75,33
20161201|2016-09-27 02:00,27,23.1,23.6,23.1,23.6,211
20161201|2016-09-27 02:30,27,23.65,23.7,23.65,23.7,48
20161201|2016-09-27 03:00,27,23.75,23.75,23.7,23.7,12
20161201|2016-09-27 03:30,27,23.65,23.8,23.65,23.8,166
20161201|2016-09-27 04:00,27,23.85,24.1,23.85,24.1,343
20161201|2016-09-27 04:30,27,24.1,24.2,24.1,24.1,92
20161201|2016-09-27 05:00,27,24.1,24.1,24.05,24.05,153
20161201|2016-09-27 05:30,27,24,24,23.95,23.95,3
20161201|2016-09-27 06:00,27,23.95,24,23.95,24,248
20161201|2016-09-27 07:00,27,23.95,24,23.95,24,28
20161201|2016-09-27 07:30,27,24.05,24.1,24.05,24.1,66
20161201|2016-09-27 08:00,27,24.1,24.25,24.1,24.25,500
20161201|2016-09-27 08:30,27,24.25,24.25,23.95,23.95,297
20161201|2016-09-27 09:00,27,23.9,23.9,23.8,23.85,843
20161201|2016-09-27 09:30,27,23.9,23.95,23.9,23.95,77
20161201|2016-09-27 10:00,27,23.95,23.95,23.75,23.75,320
20161201|2016-09-27 10:30,27,23.8,23.8,23.75,23.8,159
20161201|2016-09-27 11:00,27,23.7,23.7,23.7,23.7,8
20161201|2016-09-27 11:30,27,23.6,23.6,23.6,23.6,5
20161201|2016-09-27 12:30,27,23.6,23.6,23.6,23.6,26
20161201|2016-09-27 14:00,27,23.6,23.6,23.6,23.6,8
20161201|2016-09-27 14:30,27,23.75,23.75,23.65,23.65,5
20161201|2016-09-28 02:00,28,23.35,23.4,23.35,23.35,311
20161201|2016-09-28 02:30,28,23.35,23.35,23.3,23.3,31
20161201|2016-09-28 03:00,28,23.25,23.25,23.2,23.2,200
20161201|2016-09-28 03:30,28,23.2,23.2,23.2,23.2,42
20161201|2016-09-28 04:00,28,23.25,23.35,23.25,23.35,131
20161201|2016-09-28 04:30,28,23.4,23.45,23.4,23.45,16
20161201|2016-09-28 05:00,28,23.4,23.45,23.4,23.45,11
20161201|2016-09-28 05:30,28,23.35,23.4,23.35,23.35,13
20161201|2016-09-28 06:00,28,23.3,23.3,23.3,23.3,14
20161201|2016-09-28 06:30,28,23.3,23.3,23.3,23.3,17
20161201|2016-09-28 07:30,28,23.3,23.35,23.3,23.35,13
20161201|2016-09-28 08:00,28,23.3,23.3,23.3,23.3,10
20161201|2016-09-28 08:30,28,23.2,23.35,23.2,23.35,616
20161201|2016-09-28 09:00,28,23.35,23.45,23.3,23.45,192
20161201|2016-09-28 09:30,28,23.45,23.5,23.45,23.5,115
20161201|2016-09-28 10:00,28,23.55,23.55,23.35,23.35,264
20161201|2016-09-28 10:30,28,23.35,23.45,23.35,23.4,168
20161201|2016-09-28 11:00,28,23.4,23.45,23.4,23.45,39
20161201|2016-09-28 11:30,28,23.45,23.45,23.45,23.45,18
20161201|2016-09-28 12:00,28,23.55,23.55,23.55,23.55,1
20161201|2016-09-28 13:00,28,23.4,23.4,23.4,23.4,461
20161201|2016-09-28 14:00,28,23.25,23.25,23.25,23.25,16
20161201|2016-09-29 02:30,29,23.05,23.1,23.05,23.1,171
20161201|2016-09-29 03:00,29,23.1,23.15,23.1,23.1,163
20161201|2016-09-29 03:30,29,23.2,23.2,23.2,23.2,200
20161201|2016-09-29 04:00,29,23.2,23.2,23.2,23.2,3
20161201|2016-09-29 04:30,29,23.2,23.2,23.2,23.2,7
20161201|2016-09-29 05:30,29,23.2,23.2,23.2,23.2,15
20161201|2016-09-29 06:00,29,23.2,23.2,23.2,23.2,49
20161201|2016-09-29 07:00,29,23.2,23.3,23.2,23.3,162
20161201|2016-09-29 08:00,29,23.25,23.25,23.25,23.25,18
20161201|2016-09-29 09:00,29,23.2,23.4,23.15,23.3,131
20161201|2016-09-29 09:30,29,23.3,23.4,23.3,23.4,37
20161201|2016-09-29 10:00,29,23.4,23.5,23.4,23.4,160
20161201|2016-09-29 10:30,29,23.4,23.4,23.35,23.35,25
20161201|2016-09-29 11:00,29,23.35,23.35,23.35,23.35,8
20161201|2016-09-29 11:30,29,23.35,23.75,23.35,23.7,69
20161201|2016-09-29 12:00,29,23.75,23.9,23.75,23.8,50
20161201|2016-09-29 12:30,29,23.8,24.15,23.8,24.1,92
20161201|2016-09-29 13:00,29,23.95,23.95,23.6,23.6,10
20161201|2016-09-29 13:30,29,23.6,23.75,23.6,23.75,32
20161201|2016-09-29 14:30,29,23.75,24,23.75,23.9,106
20161201|2016-09-30 02:00,30,24.05,24.4,24.05,24.25,369
20161201|2016-09-30 02:30,30,24.25,24.3,24,24.05,268
20161201|2016-09-30 03:00,30,24.05,24.05,23.75,23.75,676
20161201|2016-09-30 03:30,30,23.8,23.85,23.55,23.6,369
20161201|2016-09-30 04:00,30,23.55,23.7,23.55,23.7,296
20161201|2016-09-30 04:30,30,23.65,23.7,23.6,23.7,198
20161201|2016-09-30 05:00,30,23.7,23.85,23.7,23.85,54
20161201|2016-09-30 05:30,30,23.9,23.9,23.7,23.7,61
20161201|2016-09-30 06:00,30,23.75,23.85,23.75,23.85,577
20161201|2016-09-30 06:30,30,23.7,23.7,23.7,23.7,20
20161201|2016-09-30 07:00,30,23.7,23.7,23.7,23.7,525
20161201|2016-09-30 07:30,30,23.65,23.7,23.6,23.65,274
20161201|2016-09-30 08:00,30,23.6,23.6,23.55,23.55,40
20161201|2016-09-30 08:30,30,23.5,23.6,23.5,23.6,21
20161201|2016-09-30 09:00,30,23.55,23.6,23.5,23.6,182
20161201|2016-09-30 09:30,30,23.6,23.65,23.6,23.65,55
20161201|2016-09-30 10:00,30,23.6,23.65,23.25,23.3,207
20161201|2016-09-30 10:30,30,23.3,23.4,23.25,23.25,180
20161201|2016-09-30 11:00,30,23.35,23.35,23.3,23.3,13
20161201|2016-09-30 12:00,30,23.25,23.35,23.25,23.35,24
20161201|2016-09-30 13:00,30,23.35,23.35,23.35,23.35,8
20161201|2016-09-30 14:00,30,23.35,23.35,23.35,23.35,12
20161201|2016-10-03 02:00,3,23.45,23.45,23.25,23.25,103
20161201|2016-10-03 02:30,3,23.25,23.25,23.2,23.2,60
20161201|2016-10-03 03:00,3,23.2,23.2,23.15,23.15,40
20161201|2016-10-03 03:30,3,23.15,23.15,23.15,23.15,12
20161201|2016-10-03 04:00,3,23.15,23.15,23.15,23.15,25
20161201|2016-10-03 05:30,3,23.2,23.2,23.2,23.2,1
20161201|2016-10-03 06:00,3,23.2,23.25,23.2,23.25,115
20161201|2016-10-03 06:30,3,23.25,23.25,23.25,23.25,8
20161201|2016-10-03 07:30,3,23.4,23.4,23.4,23.4,1
20161201|2016-10-03 08:00,3,23.5,23.5,23.45,23.45,13
20161201|2016-10-03 08:30,3,23.45,23.55,23.45,23.55,205
20161201|2016-10-03 09:00,3,23.5,23.55,23.45,23.5,101
20161201|2016-10-03 09:30,3,23.45,23.45,23.4,23.4,39
20161201|2016-10-03 10:00,3,23.45,23.45,23.35,23.35,97
20161201|2016-10-03 10:30,3,23.4,23.4,23.4,23.4,5
20161201|2016-10-03 11:00,3,23.3,23.35,23.3,23.35,39
20161201|2016-10-03 11:30,3,23.35,23.35,23.35,23.35,5
20161201|2016-10-03 12:30,3,23.3,23.3,23.3,23.3,5
20161201|2016-10-04 02:00,4,23.2,23.25,23.1,23.1,119
20161201|2016-10-04 02:30,4,23.05,23.1,23,23,73
20161201|2016-10-04 03:00,4,23.05,23.05,23,23,301
20161201|2016-10-04 03:30,4,23.05,23.05,23,23,43
20161201|2016-10-04 04:00,4,23,23.05,23,23.05,50
20161201|2016-10-04 04:30,4,23.05,23.05,23.05,23.05,1
20161201|2016-10-04 05:00,4,23.1,23.1,23.1,23.1,26
20161201|2016-10-04 06:30,4,23.1,23.1,23.05,23.05,6
20161201|2016-10-04 07:00,4,23.1,23.1,23.1,23.1,14
20161201|2016-10-04 08:00,4,23.05,23.05,23,23,17
20161201|2016-10-04 08:30,4,23,23,22.95,22.95,501
20161201|2016-10-04 09:00,4,22.95,23.05,22.95,23,160
20161201|2016-10-04 09:30,4,22.95,22.95,22.85,22.9,510
20161201|2016-10-04 10:00,4,22.95,23.1,22.9,22.9,635
20161201|2016-10-04 10:30,4,22.95,23.2,22.95,23.2,45
20161201|2016-10-04 11:00,4,23.1,23.15,23.1,23.15,15
20161201|2016-10-04 11:30,4,23.15,23.25,23.15,23.25,25
20161201|2016-10-04 12:00,4,23.25,23.45,23.25,23.45,79
20161201|2016-10-04 12:30,4,23.35,23.35,23.3,23.3,9
20161201|2016-10-04 13:00,4,23.3,23.3,23.3,23.3,14
20161201|2016-10-04 13:30,4,23.3,23.3,23.25,23.25,9
20161201|2016-10-04 14:00,4,23.35,23.35,23.35,23.35,57
20161201|2016-10-05 02:00,5,23.35,23.35,23.2,23.2,79
20161201|2016-10-05 02:30,5,23.15,23.2,23.15,23.15,88
20161201|2016-10-05 03:00,5,23.15,23.15,23.15,23.15,34
20161201|2016-10-05 03:30,5,23.15,23.15,23.15,23.15,56
20161201|2016-10-05 04:00,5,23.15,23.15,23.1,23.15,20
20161201|2016-10-05 04:30,5,23.2,23.2,23.2,23.2,5
20161201|2016-10-05 05:00,5,23.15,23.15,23.15,23.15,3
20161201|2016-10-05 05:30,5,23.15,23.15,23.1,23.1,107
20161201|2016-10-05 06:00,5,23.1,23.1,23.05,23.05,14
20161201|2016-10-05 06:30,5,23.05,23.05,22.95,22.95,30
20161201|2016-10-05 07:00,5,22.95,22.95,22.9,22.9,26
20161201|2016-10-05 07:30,5,22.9,22.95,22.9,22.95,262
20161201|2016-10-05 08:00,5,23,23,22.9,22.9,120
20161201|2016-10-05 08:30,5,22.95,22.95,22.9,22.95,86
20161201|2016-10-05 09:00,5,22.85,22.9,22.85,22.9,89
20161201|2016-10-05 09:30,5,22.9,22.9,22.85,22.9,159
20161201|2016-10-05 10:00,5,22.9,22.95,22.8,22.9,529
20161201|2016-10-05 10:30,5,22.9,22.9,22.9,22.9,21
20161201|2016-10-05 11:00,5,22.9,22.9,22.9,22.9,6
20161201|2016-10-05 12:00,5,22.95,22.95,22.95,22.95,1
20161201|2016-10-05 14:00,5,22.95,22.95,22.9,22.9,20
20161201|2016-10-05 14:30,5,22.95,23,22.95,23,8
20161201|2016-10-06 02:00,6,22.8,22.85,22.8,22.85,34
20161201|2016-10-06 02:30,6,22.8,22.8,22.75,22.8,182
20161201|2016-10-06 03:00,6,22.85,22.85,22.8,22.85,26
20161201|2016-10-06 03:30,6,22.9,22.95,22.85,22.85,141
20161201|2016-10-06 04:00,6,22.85,22.9,22.85,22.85,47
20161201|2016-10-06 04:30,6,22.95,23,22.95,23,58
20161201|2016-10-06 05:30,6,23.05,23.05,23.05,23.05,20
20161201|2016-10-06 06:00,6,23.05,23.05,23.05,23.05,150
20161201|2016-10-06 06:30,6,23,23,23,23,22
20161201|2016-10-06 07:00,6,23,23,23,23,12
20161201|2016-10-06 07:30,6,23,23,22.95,22.95,48
20161201|2016-10-06 08:00,6,23,23,22.95,22.95,40
20161201|2016-10-06 08:30,6,22.95,23,22.9,22.9,96
20161201|2016-10-06 09:00,6,22.9,23,22.9,22.95,520
20161201|2016-10-06 09:30,6,22.95,22.95,22.95,22.95,117
20161201|2016-10-06 10:00,6,22.95,23.25,22.95,23.2,2301
20161201|2016-10-06 10:30,6,23.2,23.2,23.15,23.2,200
20161201|2016-10-06 11:00,6,23.1,23.1,23.1,23.1,66
20161201|2016-10-06 11:30,6,23.1,23.1,23.1,23.1,11
20161201|2016-10-06 12:00,6,23.1,23.1,23.1,23.1,56
20161201|2016-10-06 12:30,6,23.1,23.1,23.1,23.1,17
20161201|2016-10-06 14:30,6,23.05,23.05,23,23.05,12
20161201|2016-10-07 02:00,7,23.4,23.4,23.25,23.3,142
20161201|2016-10-07 02:30,7,23.35,23.35,23.35,23.35,28
20161201|2016-10-07 03:00,7,23.15,23.2,23.15,23.2,11
20161201|2016-10-07 03:30,7,23.25,23.25,23.25,23.25,1
20161201|2016-10-07 04:00,7,23.15,23.15,23.15,23.15,1
20161201|2016-10-07 04:30,7,23.2,23.25,23.2,23.2,31
20161201|2016-10-07 05:00,7,23.3,23.35,23.3,23.35,41
20161201|2016-10-07 05:30,7,23.35,23.35,23.3,23.35,61
20161201|2016-10-07 06:00,7,23.3,23.35,23.25,23.3,195
20161201|2016-10-07 06:30,7,23.35,23.35,23.35,23.35,2
20161201|2016-10-07 07:00,7,23.35,23.35,23.3,23.3,112
20161201|2016-10-07 07:30,7,23.2,23.3,23.2,23.25,145
20161201|2016-10-07 08:00,7,23.25,23.25,23.2,23.25,407
20161201|2016-10-07 08:30,7,23.25,23.35,23.25,23.35,442
20161201|2016-10-07 09:00,7,23.35,23.35,23.2,23.25,272
20161201|2016-10-07 09:30,7,23.3,23.35,23.3,23.35,76
20161201|2016-10-07 10:00,7,23.4,23.4,23.25,23.25,745
20161201|2016-10-07 10:30,7,23.35,23.55,23.35,23.45,381
20161201|2016-10-07 11:00,7,23.4,23.5,23.4,23.5,22
20161201|2016-10-07 11:30,7,23.5,23.5,23.45,23.45,35
20161201|2016-10-07 12:00,7,23.45,23.5,23.4,23.4,13
20161201|2016-10-07 12:30,7,23.4,23.4,23.35,23.4,20
20161201|2016-10-07 13:00,7,23.4,23.45,23.4,23.45,21
20161201|2016-10-07 13:30,7,23.45,23.45,23.4,23.45,28
20161201|2016-10-07 14:00,7,23.45,23.5,23.4,23.5,15
20161201|2016-10-07 14:30,7,23.5,23.5,23.45,23.45,15
20161201|2016-10-10 02:00,10,23.3,23.3,23.25,23.25,12
20161201|2016-10-10 02:30,10,23.4,23.45,23.35,23.35,42
20161201|2016-10-10 03:00,10,23.35,23.45,23.35,23.45,18
20161201|2016-10-10 03:30,10,23.4,23.4,23.35,23.35,28
20161201|2016-10-10 04:00,10,23.35,23.35,23.25,23.3,23
20161201|2016-10-10 04:30,10,23.2,23.2,23.2,23.2,53
20161201|2016-10-10 05:00,10,23.15,23.15,23.1,23.1,10
20161201|2016-10-10 05:30,10,23.15,23.15,23.15,23.15,39
20161201|2016-10-10 06:00,10,23.1,23.1,23.1,23.1,20
20161201|2016-10-10 06:30,10,23.05,23.05,23,23,67
20161201|2016-10-10 07:00,10,23.1,23.1,23.1,23.1,3
20161201|2016-10-10 07:30,10,23.05,23.05,23,23,246
20161201|2016-10-10 08:00,10,23,23.05,23,23.05,7
20161201|2016-10-10 08:30,10,23.05,23.05,22.95,22.95,75
20161201|2016-10-10 09:00,10,22.95,23,22.95,23,359
20161201|2016-10-10 09:30,10,23,23,22.95,22.95,216
20161201|2016-10-10 10:00,10,23,23,22.85,22.95,90
20161201|2016-10-10 10:30,10,23,23.05,23,23,215
20161201|2016-10-10 12:00,10,23,23,23,23,2
20161201|2016-10-10 13:30,10,23,23,23,23,9
20161201|2016-10-10 14:00,10,23,23,23,23,1
20161201|2016-10-11 02:00,11,23.05,23.05,22.9,22.9,123
20161201|2016-10-11 03:00,11,22.9,22.9,22.8,22.85,135
20161201|2016-10-11 03:30,11,22.8,22.85,22.8,22.85,17
20161201|2016-10-11 04:00,11,22.85,22.85,22.85,22.85,19
20161201|2016-10-11 04:30,11,22.85,22.85,22.8,22.8,25
20161201|2016-10-11 05:00,11,22.85,22.85,22.85,22.85,14
20161201|2016-10-11 05:30,11,22.8,22.85,22.8,22.85,50
20161201|2016-10-11 06:00,11,22.85,22.85,22.85,22.85,52
20161201|2016-10-11 06:30,11,22.85,22.85,22.85,22.85,9
20161201|2016-10-11 07:00,11,22.8,22.85,22.8,22.85,46
20161201|2016-10-11 08:00,11,22.85,22.85,22.8,22.8,42
20161201|2016-10-11 08:30,11,22.8,22.9,22.8,22.9,41
20161201|2016-10-11 09:00,11,22.8,22.95,22.8,22.95,57
20161201|2016-10-11 09:30,11,22.9,22.95,22.9,22.95,103
20161201|2016-10-11 10:00,11,23,23.15,23,23.15,108
20161201|2016-10-11 10:30,11,23.1,23.1,23.05,23.1,189
20161201|2016-10-11 11:00,11,23.05,23.05,23.05,23.05,27
20161201|2016-10-11 12:00,11,23.15,23.15,23.15,23.15,1
20161201|2016-10-11 12:30,11,23.25,23.25,23.25,23.25,34
20161201|2016-10-11 13:00,11,23.25,23.3,23.25,23.3,33
20161201|2016-10-11 13:30,11,23.25,23.25,23.25,23.25,8
20161201|2016-10-11 14:00,11,23.05,23.05,23.05,23.05,8
20161201|2016-10-12 02:00,12,23.3,23.35,23.1,23.1,439
20161201|2016-10-12 02:30,12,23.15,23.3,23.15,23.25,47
20161201|2016-10-12 03:00,12,23.2,23.2,23.2,23.2,16
20161201|2016-10-12 03:30,12,23.2,23.25,23.2,23.2,21
20161201|2016-10-12 04:00,12,23.2,23.2,23.1,23.1,459
20161201|2016-10-12 04:30,12,23.1,23.2,23.1,23.2,6
20161201|2016-10-12 05:00,12,23.15,23.15,23.15,23.15,19
20161201|2016-10-12 05:30,12,23.15,23.15,23.15,23.15,24
20161201|2016-10-12 06:00,12,23.15,23.15,23.1,23.1,13
20161201|2016-10-12 06:30,12,23.15,23.15,23.15,23.15,15
20161201|2016-10-12 07:00,12,23.2,23.2,23.2,23.2,18
20161201|2016-10-12 07:30,12,23.25,23.25,23.25,23.25,10
20161201|2016-10-12 08:30,12,23.2,23.3,23.2,23.25,81
20161201|2016-10-12 09:00,12,23.2,23.25,23.15,23.25,26
20161201|2016-10-12 09:30,12,23.2,23.2,23.2,23.2,50
20161201|2016-10-12 10:00,12,23.3,23.4,23.25,23.4,398
20161201|2016-10-12 10:30,12,23.4,23.4,23.3,23.3,159
20161201|2016-10-12 11:00,12,23.3,23.3,23.2,23.2,74
20161201|2016-10-12 11:30,12,23.2,23.2,23.15,23.15,31
20161201|2016-10-12 12:00,12,23.2,23.2,23.2,23.2,8
20161201|2016-10-12 12:30,12,23.2,23.2,23.2,23.2,1
20161201|2016-10-12 13:00,12,23.2,23.2,23.1,23.1,18
20161201|2016-10-12 14:00,12,23.2,23.2,23.2,23.2,71
20161201|2016-10-12 14:30,12,23.25,23.35,23.25,23.35,15
20161201|2016-10-13 02:00,13,23.6,23.9,23.6,23.8,441
20161201|2016-10-13 02:30,13,23.75,23.85,23.75,23.85,179
20161201|2016-10-13 03:00,13,23.85,24,23.85,23.9,759
20161201|2016-10-13 03:30,13,23.85,23.9,23.75,23.75,78
20161201|2016-10-13 04:00,13,23.75,23.8,23.7,23.75,330
20161201|2016-10-13 04:30,13,23.75,23.8,23.75,23.8,56
20161201|2016-10-13 05:00,13,23.85,23.85,23.8,23.85,46
20161201|2016-10-13 05:30,13,23.8,23.9,23.8,23.9,48
20161201|2016-10-13 06:00,13,23.9,23.9,23.85,23.85,21
20161201|2016-10-13 06:30,13,23.85,23.85,23.85,23.85,22
20161201|2016-10-13 07:00,13,23.85,23.9,23.85,23.85,81
20161201|2016-10-13 07:30,13,23.85,23.9,23.85,23.9,88
20161201|2016-10-13 08:00,13,23.9,23.9,23.75,23.75,245
20161201|2016-10-13 08:30,13,23.8,24,23.75,23.95,461
20161201|2016-10-13 09:00,13,23.95,24,23.85,23.95,605
20161201|2016-10-13 09:30,13,23.95,24,23.85,24,660
20161201|2016-10-13 10:00,13,23.95,24,23.7,23.75,938
20161201|2016-10-13 10:30,13,23.75,23.85,23.65,23.85,579
20161201|2016-10-13 11:00,13,23.9,23.9,23.75,23.75,105
20161201|2016-10-13 11:30,13,23.7,23.7,23.5,23.6,167
20161201|2016-10-13 12:00,13,23.6,23.65,23.6,23.65,100
20161201|2016-10-13 12:30,13,23.5,23.5,23.45,23.45,105
20161201|2016-10-13 13:30,13,23.4,23.4,23.4,23.4,10
20161201|2016-10-13 14:00,13,23.4,23.4,23.35,23.35,12
20161201|2016-10-13 14:30,13,23.6,23.6,23.6,23.6,16
20161201|2016-10-14 02:00,14,23.45,23.45,23.25,23.4,439
20161201|2016-10-14 02:30,14,23.4,23.45,23.35,23.4,313
20161201|2016-10-14 03:00,14,23.4,23.55,23.4,23.45,1102
20161201|2016-10-14 03:30,14,23.5,23.5,23.4,23.4,15
20161201|2016-10-14 04:00,14,23.4,23.4,23.35,23.35,371
20161201|2016-10-14 04:30,14,23.35,23.35,23.3,23.3,601
20161201|2016-10-14 05:00,14,23.3,23.3,23.3,23.3,16
20161201|2016-10-14 05:30,14,23.25,23.25,23.2,23.2,24
20161201|2016-10-14 06:00,14,23.25,23.25,23.25,23.25,18
20161201|2016-10-14 06:30,14,23.25,23.25,23.25,23.25,24
20161201|2016-10-14 07:00,14,23.25,23.25,23.25,23.25,12
20161201|2016-10-14 07:30,14,23.25,23.25,23.25,23.25,19
20161201|2016-10-14 08:00,14,23.2,23.2,23.2,23.2,100
20161201|2016-10-14 08:30,14,23.2,23.2,23.1,23.2,197
20161201|2016-10-14 09:00,14,23.2,23.2,23.1,23.1,597
20161201|2016-10-14 09:30,14,23.15,23.15,23.1,23.15,96
20161201|2016-10-14 10:00,14,23.2,23.3,23.15,23.25,605
20161201|2016-10-14 10:30,14,23.3,23.35,23.3,23.35,184
20161201|2016-10-14 11:00,14,23.4,23.4,23.35,23.35,27
20161201|2016-10-14 11:30,14,23.3,23.3,23.25,23.25,61
20161201|2016-10-14 12:00,14,23.25,23.25,23.2,23.2,16
20161201|2016-10-14 12:30,14,23.15,23.2,23.15,23.2,50
20161201|2016-10-14 13:00,14,23.2,23.2,23.2,23.2,9
20161201|2016-10-14 14:00,14,23.2,23.2,23.2,23.2,10
20161201|2016-10-14 14:30,14,23.15,23.15,23.15,23.15,20
20161201|2016-10-17 02:00,17,23.25,23.35,23.25,23.3,154
20161201|2016-10-17 02:30,17,23.3,23.3,23.25,23.25,160
20161201|2016-10-17 03:00,17,23.25,23.35,23.25,23.3,229
20161201|2016-10-17 03:30,17,23.3,23.45,23.3,23.4,281
20161201|2016-10-17 04:00,17,23.4,23.5,23.4,23.5,92
20161201|2016-10-17 04:30,17,23.45,23.45,23.4,23.4,140
20161201|2016-10-17 05:00,17,23.35,23.35,23.35,23.35,52
20161201|2016-10-17 06:00,17,23.3,23.3,23.3,23.3,107
20161201|2016-10-17 06:30,17,23.3,23.3,23.3,23.3,39
20161201|2016-10-17 07:30,17,23.35,23.35,23.35,23.35,8
20161201|2016-10-17 08:00,17,23.35,23.35,23.35,23.35,23
20161201|2016-10-17 08:30,17,23.3,23.35,23.3,23.35,219
20161201|2016-10-17 09:00,17,23.3,23.3,23.25,23.25,634
20161201|2016-10-17 09:30,17,23.25,23.35,23.25,23.3,242
20161201|2016-10-17 10:00,17,23.3,23.45,23.3,23.4,569
20161201|2016-10-17 10:30,17,23.4,23.4,23.35,23.35,30
20161201|2016-10-17 11:00,17,23.4,23.4,23.4,23.4,11
20161201|2016-10-17 11:30,17,23.4,23.4,23.4,23.4,8
20161201|2016-10-17 12:00,17,23.45,23.5,23.45,23.5,80
20161201|2016-10-17 12:30,17,23.45,23.45,23.45,23.45,50
20161201|2016-10-17 13:30,17,23.4,23.4,23.4,23.4,23
20161201|2016-10-18 02:00,18,23.05,23.15,22.95,23.05,635
20161201|2016-10-18 02:30,18,23.05,23.05,23,23,173
20161201|2016-10-18 03:00,18,23,23.05,23,23.05,13
20161201|2016-10-18 03:30,18,23.05,23.05,23,23,22
20161201|2016-10-18 04:00,18,23.05,23.1,23.05,23.05,240
20161201|2016-10-18 04:30,18,23.05,23.1,22.95,23,1648
20161201|2016-10-18 05:00,18,23,23.05,23,23,231
20161201|2016-10-18 05:30,18,23,23.1,23,23.1,72
20161201|2016-10-18 06:00,18,23.05,23.05,23.05,23.05,8
20161201|2016-10-18 06:30,18,23,23.05,22.95,23,455
20161201|2016-10-18 07:00,18,23,23,22.95,22.95,316
20161201|2016-10-18 07:30,18,23,23,23,23,94
20161201|2016-10-18 08:00,18,23.05,23.05,23.05,23.05,336
20161201|2016-10-18 08:30,18,23.05,23.15,23.05,23.15,142
20161201|2016-10-18 09:00,18,23.15,23.15,23.05,23.05,366
20161201|2016-10-18 09:30,18,23.05,23.1,23,23.05,520
20161201|2016-10-18 10:00,18,23.05,23.05,22.9,22.95,2125
20161201|2016-10-18 10:30,18,22.95,23,22.95,22.95,163
20161201|2016-10-18 11:00,18,22.95,22.95,22.95,22.95,35
20161201|2016-10-18 11:30,18,23,23,23,23,10
20161201|2016-10-18 12:00,18,23,23,23,23,1
20161201|2016-10-18 13:30,18,22.95,22.95,22.95,22.95,74
20161201|2016-10-18 14:00,18,22.9,22.9,22.9,22.9,9
20161201|2016-10-19 02:00,19,22.85,23,22.85,22.95,275
20161201|2016-10-19 02:30,19,22.95,22.95,22.85,22.85,862
20161201|2016-10-19 03:00,19,22.85,22.9,22.8,22.85,782
20161201|2016-10-19 03:30,19,22.85,22.85,22.8,22.8,333
20161201|2016-10-19 04:00,19,22.8,22.85,22.75,22.75,607
20161201|2016-10-19 04:30,19,22.75,22.75,22.7,22.7,422
20161201|2016-10-19 05:00,19,22.7,22.9,22.65,22.65,2729
20161201|2016-10-19 05:30,19,22.65,22.65,22.65,22.65,113
20161201|2016-10-19 06:00,19,22.65,22.65,22.65,22.65,83
20161201|2016-10-19 06:30,19,22.7,22.7,22.6,22.6,159
20161201|2016-10-19 07:00,19,22.6,22.6,22.55,22.55,123
20161201|2016-10-19 07:30,19,22.6,22.6,22.55,22.55,217
20161201|2016-10-19 08:00,19,22.55,22.55,22.5,22.5,458
20161201|2016-10-19 08:30,19,22.5,22.5,22.45,22.5,191
20161201|2016-10-19 09:00,19,22.45,22.45,22.45,22.45,139
20161201|2016-10-19 09:30,19,22.4,22.5,22.4,22.5,209
20161201|2016-10-19 10:00,19,22.5,22.6,22.5,22.55,332
20161201|2016-10-19 10:30,19,22.55,22.65,22.55,22.65,228
20161201|2016-10-19 11:00,19,22.6,22.6,22.6,22.6,20
20161201|2016-10-19 11:30,19,22.55,22.55,22.55,22.55,11
20161201|2016-10-19 12:00,19,22.5,22.5,22.5,22.5,131
20161201|2016-10-19 13:00,19,22.45,22.45,22.45,22.45,6
20161201|2016-10-19 14:00,19,22.45,22.45,22.45,22.45,13
20161201|2016-10-20 02:00,20,22.4,22.55,22.25,22.55,156
20161201|2016-10-20 02:30,20,22.55,22.55,22.45,22.45,99
20161201|2016-10-20 03:00,20,22.45,22.45,22.4,22.4,119
20161201|2016-10-20 03:30,20,22.35,22.4,22.35,22.4,44
20161201|2016-10-20 04:00,20,22.4,22.4,22.4,22.4,18
20161201|2016-10-20 04:30,20,22.4,22.4,22.4,22.4,125
20161201|2016-10-20 05:30,20,22.4,22.45,22.4,22.45,211
20161201|2016-10-20 06:00,20,22.45,22.45,22.45,22.45,9
20161201|2016-10-20 06:30,20,22.4,22.5,22.4,22.45,186
20161201|2016-10-20 07:00,20,22.4,22.5,22.4,22.5,148
20161201|2016-10-20 07:30,20,22.5,22.55,22.35,22.35,880
20161201|2016-10-20 08:00,20,22.35,22.4,22.3,22.3,251
20161201|2016-10-20 08:30,20,22.35,22.4,22.25,22.25,278
20161201|2016-10-20 09:00,20,22.2,22.25,22.15,22.25,409
20161201|2016-10-20 09:30,20,22.25,22.4,22.25,22.25,516
20161201|2016-10-20 10:00,20,22.25,22.25,22.1,22.15,823
20161201|2016-10-20 10:30,20,22.15,22.4,22.15,22.3,1168
20161201|2016-10-20 11:00,20,22.2,22.35,22.2,22.35,324
20161201|2016-10-20 11:30,20,22.35,22.35,22.35,22.35,443
20161201|2016-10-20 12:00,20,22.35,22.35,22.35,22.35,164
20161201|2016-10-20 12:30,20,22.35,22.4,22.35,22.4,138
20161201|2016-10-20 13:30,20,22.35,22.35,22.35,22.35,51
20161201|2016-10-20 14:30,20,22.35,22.35,22.35,22.35,6
20161201|2016-10-21 02:00,21,22.1,22.25,22.1,22.15,791
20161201|2016-10-21 02:30,21,22.2,22.3,22.2,22.25,512
20161201|2016-10-21 03:00,21,22.2,22.2,22.15,22.15,41
20161201|2016-10-21 03:30,21,22.15,22.2,22.15,22.2,60
20161201|2016-10-21 04:00,21,22.2,22.25,22.2,22.25,14
20161201|2016-10-21 04:30,21,22.25,22.25,22.25,22.25,43
20161201|2016-10-21 05:00,21,22.25,22.3,22.25,22.3,204
20161201|2016-10-21 05:30,21,22.3,22.3,22.15,22.2,738
20161201|2016-10-21 06:00,21,22.2,22.2,22.2,22.2,93
20161201|2016-10-21 06:30,21,22.15,22.15,22.15,22.15,1
20161201|2016-10-21 07:00,21,22.2,22.2,22.15,22.15,12
20161201|2016-10-21 07:30,21,22.25,22.25,22.2,22.2,34
20161201|2016-10-21 08:00,21,22.2,22.3,22.2,22.2,538
20161201|2016-10-21 08:30,21,22.25,22.35,22.25,22.35,1765
20161201|2016-10-21 09:00,21,22.4,22.45,22.3,22.3,1696
20161201|2016-10-21 09:30,21,22.25,22.3,22.15,22.15,993
20161201|2016-10-21 10:00,21,22.15,22.2,22.05,22.1,1450
20161201|2016-10-21 10:30,21,22.1,22.1,22,22.05,680
20161201|2016-10-21 11:00,21,22.05,22.1,22.05,22.1,31
20161201|2016-10-21 11:30,21,22.05,22.1,22.05,22.1,3
20161201|2016-10-21 12:00,21,22.05,22.05,22.05,22.05,3
20161201|2016-10-21 12:30,21,22.05,22.05,22.05,22.05,25
20161201|2016-10-21 13:00,21,22.1,22.1,22.1,22.1,95
20161201|2016-10-21 13:30,21,22,22,22,22,1
20161201|2016-10-21 14:00,21,21.95,21.95,21.95,21.95,11
20161201|2016-10-24 02:00,24,21.95,22,21.8,21.85,296
20161201|2016-10-24 02:30,24,21.8,21.85,21.8,21.8,716
20161201|2016-10-24 03:00,24,21.8,21.9,21.8,21.9,381
20161201|2016-10-24 03:30,24,21.9,21.9,21.85,21.85,261
20161201|2016-10-24 04:00,24,21.85,21.85,21.85,21.85,62
20161201|2016-10-24 04:30,24,21.8,21.8,21.8,21.8,26
20161201|2016-10-24 05:00,24,21.8,21.8,21.8,21.8,120
20161201|2016-10-24 05:30,24,21.75,21.75,21.7,21.7,99
20161201|2016-10-24 06:00,24,21.7,21.7,21.6,21.6,85
20161201|2016-10-24 06:30,24,21.6,21.65,21.6,21.6,125
20161201|2016-10-24 07:00,24,21.6,21.65,21.6,21.65,65
20161201|2016-10-24 07:30,24,21.7,21.7,21.65,21.65,24
20161201|2016-10-24 08:00,24,21.65,21.7,21.65,21.65,43
20161201|2016-10-24 08:30,24,21.65,21.7,21.6,21.65,308
20161201|2016-10-24 09:00,24,21.65,21.75,21.65,21.75,219
20161201|2016-10-24 09:30,24,21.75,21.8,21.7,21.75,242
20161201|2016-10-24 10:00,24,21.75,21.75,21.65,21.7,980
20161201|2016-10-24 10:30,24,21.65,21.75,21.65,21.7,603
20161201|2016-10-24 12:00,24,21.7,21.7,21.7,21.7,4
20161201|2016-10-24 12:30,24,21.7,21.75,21.7,21.75,22
20161201|2016-10-24 14:00,24,21.65,21.65,21.65,21.65,28
20161201|2016-10-24 14:30,24,21.65,21.65,21.65,21.65,3
20161201|2016-10-25 02:00,25,21.55,21.7,21.55,21.6,326
20161201|2016-10-25 02:30,25,21.6,21.6,21.5,21.55,267
20161201|2016-10-25 03:00,25,21.55,21.55,21.45,21.45,320
20161201|2016-10-25 03:30,25,21.5,21.5,21.5,21.5,248
20161201|2016-10-25 04:00,25,21.5,21.55,21.5,21.55,26
20161201|2016-10-25 04:30,25,21.6,21.6,21.6,21.6,46
20161201|2016-10-25 05:00,25,21.6,21.6,21.55,21.55,88
20161201|2016-10-25 05:30,25,21.55,21.55,21.55,21.55,180
20161201|2016-10-25 06:00,25,21.55,21.55,21.5,21.5,77
20161201|2016-10-25 06:30,25,21.5,21.55,21.5,21.55,230
20161201|2016-10-25 07:00,25,21.55,21.55,21.5,21.5,604
20161201|2016-10-25 07:30,25,21.5,21.5,21.45,21.5,549
20161201|2016-10-25 08:00,25,21.45,21.55,21.45,21.55,463
20161201|2016-10-25 08:30,25,21.55,21.65,21.55,21.55,534
20161201|2016-10-25 09:00,25,21.6,21.7,21.55,21.7,518
20161201|2016-10-25 09:30,25,21.7,21.75,21.7,21.75,226
20161201|2016-10-25 10:00,25,21.7,21.85,21.7,21.75,1158
20161201|2016-10-25 10:30,25,21.75,21.75,21.65,21.75,586
20161201|2016-10-25 11:00,25,21.7,21.8,21.7,21.8,74
20161201|2016-10-25 11:30,25,21.75,21.75,21.75,21.75,2
20161201|2016-10-25 12:00,25,21.7,21.7,21.7,21.7,14
20161201|2016-10-25 12:30,25,21.7,21.7,21.7,21.7,41
20161201|2016-10-25 13:30,25,21.7,21.7,21.7,21.7,8
20161201|2016-10-25 14:00,25,21.7,21.7,21.6,21.6,20
20161201|2016-10-25 14:30,25,21.7,21.7,21.7,21.7,6
20161201|2016-10-26 02:00,26,21.7,21.85,21.7,21.85,102
20161201|2016-10-26 02:30,26,21.8,21.85,21.8,21.8,247
20161201|2016-10-26 03:00,26,21.8,22.05,21.8,22.05,480
20161201|2016-10-26 03:30,26,22.1,22.1,21.95,21.95,893
20161201|2016-10-26 04:00,26,21.95,22.1,21.95,22.1,1096
20161201|2016-10-26 04:30,26,22.1,22.1,22.05,22.05,207
20161201|2016-10-26 05:00,26,22.05,22.1,22.05,22.1,223
20161201|2016-10-26 05:30,26,22.1,22.1,22.05,22.05,56
20161201|2016-10-26 06:00,26,22.05,22.1,22.05,22.1,140
20161201|2016-10-26 06:30,26,22.05,22.05,21.95,21.95,80
20161201|2016-10-26 07:00,26,21.95,21.95,21.9,21.9,68
20161201|2016-10-26 07:30,26,21.9,21.9,21.85,21.9,48
20161201|2016-10-26 08:00,26,21.95,22.05,21.95,22.05,295
20161201|2016-10-26 08:30,26,22.05,22.05,21.9,22,167
20161201|2016-10-26 09:00,26,22,22,21.9,21.95,181
20161201|2016-10-26 09:30,26,21.9,21.9,21.8,21.8,60
20161201|2016-10-26 10:00,26,21.8,21.9,21.75,21.75,1171
20161201|2016-10-26 10:30,26,21.7,21.8,21.7,21.75,424
20161201|2016-10-26 11:30,26,21.85,21.85,21.85,21.85,1
20161201|2016-10-26 12:00,26,21.9,21.9,21.9,21.9,7
20161201|2016-10-26 13:00,26,22,22,21.95,21.95,8
20161201|2016-10-26 13:30,26,21.95,21.95,21.9,21.9,32
20161201|2016-10-26 14:00,26,21.85,21.85,21.85,21.85,6
20161201|2016-10-27 02:00,27,21.75,22.05,21.75,21.95,427
20161201|2016-10-27 02:30,27,21.9,21.9,21.65,21.65,1006
20161201|2016-10-27 03:00,27,21.6,21.6,21.5,21.6,416
20161201|2016-10-27 03:30,27,21.6,21.9,21.6,21.85,193
20161201|2016-10-27 04:00,27,21.9,21.95,21.7,21.7,679
20161201|2016-10-27 04:30,27,21.7,21.8,21.7,21.8,278
20161201|2016-10-27 05:00,27,21.8,21.95,21.8,21.8,257
20161201|2016-10-27 05:30,27,21.75,21.75,21.65,21.75,88
20161201|2016-10-27 06:00,27,21.75,21.75,21.7,21.75,83
20161201|2016-10-27 06:30,27,21.7,21.75,21.7,21.7,219
20161201|2016-10-27 07:00,27,21.7,21.75,21.7,21.75,59
20161201|2016-10-27 07:30,27,21.75,21.75,21.7,21.75,86
20161201|2016-10-27 08:00,27,21.75,21.75,21.7,21.7,1398
20161201|2016-10-27 08:30,27,21.7,21.75,21.65,21.7,1108
20161201|2016-10-27 09:00,27,21.65,21.85,21.6,21.8,456
20161201|2016-10-27 09:30,27,21.8,21.9,21.8,21.9,617
20161201|2016-10-27 10:00,27,21.9,21.9,21.7,21.8,593
20161201|2016-10-27 10:30,27,21.7,21.75,21.65,21.65,773
20161201|2016-10-27 11:00,27,21.65,21.7,21.6,21.7,14
20161201|2016-10-27 11:30,27,21.7,21.9,21.7,21.85,39
20161201|2016-10-27 12:00,27,21.8,21.8,21.8,21.8,67
20161201|2016-10-27 13:30,27,21.75,21.75,21.75,21.75,5
20161201|2016-10-27 14:00,27,21.75,21.8,21.75,21.8,21
20161201|2016-10-27 14:30,27,21.85,21.9,21.85,21.9,21
20161201|2016-10-28 02:00,28,22.15,22.2,22.05,22.05,417
20161201|2016-10-28 02:30,28,22.05,22.1,22,22,1457
20161201|2016-10-28 03:00,28,22.05,22.1,22,22.1,464
20161201|2016-10-28 03:30,28,22.1,22.15,22,22,214
20161201|2016-10-28 04:00,28,22,22,21.95,21.95,45
20161201|2016-10-28 04:30,28,21.95,21.95,21.9,21.9,351
20161201|2016-10-28 05:00,28,21.9,21.9,21.85,21.85,543
20161201|2016-10-28 05:30,28,21.85,21.85,21.8,21.85,28
20161201|2016-10-28 06:00,28,21.85,21.85,21.8,21.85,731
20161201|2016-10-28 06:30,28,21.8,21.8,21.75,21.8,160
20161201|2016-10-28 07:00,28,21.75,21.85,21.75,21.85,84
20161201|2016-10-28 07:30,28,21.85,21.9,21.8,21.8,907
20161201|2016-10-28 08:00,28,21.8,21.9,21.75,21.9,169
20161201|2016-10-28 08:30,28,21.9,21.95,21.8,21.9,291
20161201|2016-10-28 09:00,28,21.9,21.95,21.85,21.85,233
20161201|2016-10-28 09:30,28,21.85,21.9,21.8,21.8,528
20161201|2016-10-28 10:00,28,21.85,21.85,21.75,21.75,1022
20161201|2016-10-28 10:30,28,21.75,21.8,21.75,21.75,316
20161201|2016-10-28 11:00,28,21.7,21.7,21.7,21.7,24
20161201|2016-10-28 11:30,28,21.7,21.7,21.7,21.7,100
20161201|2016-10-28 12:00,28,21.95,22.05,21.9,22.05,37
20161201|2016-10-28 12:30,28,22.15,22.25,22.1,22.25,530
20161201|2016-10-28 13:00,28,22.15,22.15,21.95,22,16
20161201|2016-10-28 14:00,28,22.15,22.15,21.95,21.95,10
20161201|2016-10-31 03:00,31,21.85,22,21.85,22,143
20161201|2016-10-31 03:30,31,22,22.05,21.95,21.95,92
20161201|2016-10-31 04:00,31,21.95,22.05,21.95,22.05,397
20161201|2016-10-31 04:30,31,22.05,22.05,22,22,299
20161201|2016-10-31 05:00,31,22,22.05,22,22.05,93
20161201|2016-10-31 05:30,31,22.05,22.05,22.05,22.05,10
20161201|2016-10-31 06:00,31,22.05,22.1,22.05,22.05,82
20161201|2016-10-31 06:30,31,22.05,22.05,22,22,191
20161201|2016-10-31 07:00,31,22,22.05,22,22,92
20161201|2016-10-31 07:30,31,21.95,22,21.95,22,126
20161201|2016-10-31 08:00,31,22,22.1,21.95,22.1,230
20161201|2016-10-31 08:30,31,22.05,22.15,22.05,22.15,412
20161201|2016-10-31 09:00,31,22.15,22.2,22.1,22.1,388
20161201|2016-10-31 09:30,31,22.15,22.25,22.15,22.15,439
20161201|2016-10-31 10:00,31,22.2,22.25,22.05,22.05,663
20161201|2016-10-31 10:30,31,22,22.1,21.95,22,706
20161201|2016-10-31 11:00,31,22.05,22.2,22,22.2,2545
20161201|2016-10-31 11:30,31,22.15,22.25,22.1,22.1,553
20161201|2016-10-31 12:30,31,22.2,22.2,22.15,22.15,35
20161201|2016-10-31 13:00,31,22.3,22.3,22.3,22.3,9
20161201|2016-10-31 13:30,31,22.3,22.3,22.3,22.3,4
20161201|2016-10-31 14:00,31,22.3,22.4,22.3,22.35,232
20161201|2016-10-31 14:30,31,22.35,22.35,22.35,22.35,42
20161201|2016-10-31 15:30,31,22.3,22.35,22.3,22.35,10
20161201|2016-11-01 03:00,1,22.1,22.15,22.1,22.1,39
20161201|2016-11-01 03:30,1,22.05,22.2,22.05,22.2,354
20161201|2016-11-01 04:00,1,22.25,22.35,22.25,22.25,260
20161201|2016-11-01 04:30,1,22.3,22.3,22.25,22.25,118
20161201|2016-11-01 05:00,1,22.2,22.2,22.1,22.1,276
20161201|2016-11-01 05:30,1,22.1,22.1,22.1,22.1,24
20161201|2016-11-01 06:00,1,22.15,22.35,22.15,22.3,581
20161201|2016-11-01 06:30,1,22.3,22.35,22.3,22.35,27
20161201|2016-11-01 07:00,1,22.35,22.35,22.3,22.35,51
20161201|2016-11-01 07:30,1,22.3,22.3,22.3,22.3,9
20161201|2016-11-01 08:00,1,22.35,22.35,22.3,22.35,21
20161201|2016-11-01 08:30,1,22.35,22.5,22.3,22.5,281
20161201|2016-11-01 09:00,1,22.5,22.75,22.45,22.75,1087
20161201|2016-11-01 09:30,1,22.75,22.85,22.7,22.7,1269
20161201|2016-11-01 10:00,1,22.6,22.75,22.6,22.7,167
20161201|2016-11-01 10:30,1,22.75,22.95,22.75,22.95,1321
20161201|2016-11-01 11:00,1,22.95,23.2,22.95,23.2,1910
20161201|2016-11-01 11:30,1,23.15,23.2,23.05,23.05,427
20161201|2016-11-01 12:00,1,23.05,23.15,23.05,23.15,46
20161201|2016-11-01 13:00,1,23.25,23.4,23.2,23.2,75
20161201|2016-11-01 13:30,1,23.15,23.15,23.15,23.15,19
20161201|2016-11-01 14:00,1,23.3,23.5,23.25,23.25,885
20161201|2016-11-01 14:30,1,23.15,23.15,22.8,22.9,284
20161201|2016-11-01 15:00,1,22.95,22.95,22.95,22.95,4
20161201|2016-11-02 03:00,2,23.45,23.5,23.3,23.4,577
20161201|2016-11-02 03:30,2,23.35,23.45,23.3,23.3,614
20161201|2016-11-02 04:00,2,23.35,23.35,23.25,23.25,392
20161201|2016-11-02 04:30,2,23.3,23.3,23.25,23.25,194
20161201|2016-11-02 05:00,2,23.2,23.25,23.2,23.25,403
20161201|2016-11-02 05:30,2,23.3,23.3,23.25,23.3,250
20161201|2016-11-02 06:00,2,23.25,23.25,23.05,23.1,1350
20161201|2016-11-02 06:30,2,23.05,23.05,22.9,22.9,786
20161201|2016-11-02 07:00,2,22.9,22.95,22.85,22.9,423
20161201|2016-11-02 07:30,2,22.9,22.95,22.8,22.85,1155
20161201|2016-11-02 08:00,2,22.8,22.9,22.8,22.9,253
20161201|2016-11-02 08:30,2,22.95,23,22.9,23,383
20161201|2016-11-02 09:00,2,23.05,23.15,22.95,23.1,432
20161201|2016-11-02 09:30,2,23.1,23.2,23.1,23.15,292
20161201|2016-11-02 10:00,2,23.1,23.15,23,23.05,474
20161201|2016-11-02 10:30,2,23.1,23.15,23.1,23.15,593
20161201|2016-11-02 11:00,2,23.2,23.2,23.05,23.05,1520
20161201|2016-11-02 11:30,2,23.1,23.2,23.05,23.05,229
20161201|2016-11-02 12:00,2,23.2,23.2,23.2,23.2,10
20161201|2016-11-02 12:30,2,23.1,23.1,23.1,23.1,10
20161201|2016-11-02 13:00,2,23.05,23.2,22.95,23,149
20161201|2016-11-02 13:30,2,23,23.05,22.95,23.05,33
20161201|2016-11-02 14:00,2,22.95,22.95,22.95,22.95,50
20161201|2016-11-02 14:30,2,22.95,22.95,22.95,22.95,272
20161201|2016-11-02 15:30,2,23.25,23.25,23.25,23.25,15
20161201|2016-11-03 03:00,3,23.25,23.35,23.1,23.15,304
20161201|2016-11-03 03:30,3,23.15,23.15,23.1,23.15,55
20161201|2016-11-03 04:00,3,23.15,23.15,23.05,23.1,140
20161201|2016-11-03 04:30,3,23.05,23.1,23.05,23.05,80
20161201|2016-11-03 05:00,3,23.05,23.05,22.95,23.05,82
20161201|2016-11-03 05:30,3,23,23.05,23,23,33
20161201|2016-11-03 06:00,3,23,23,22.9,23,35
20161201|2016-11-03 06:30,3,22.95,23,22.95,22.95,71
20161201|2016-11-03 07:00,3,22.95,23.1,22.95,23,69
20161201|2016-11-03 07:30,3,23,23,22.9,22.95,225
20161201|2016-11-03 08:00,3,22.95,23,22.9,23,228
20161201|2016-11-03 08:30,3,23,23.1,23,23.1,110
20161201|2016-11-03 09:00,3,23.1,23.2,23.1,23.1,849
20161201|2016-11-03 09:30,3,23.1,23.15,23.05,23.1,228
20161201|2016-11-03 10:00,3,23.15,23.15,23.05,23.1,456
20161201|2016-11-03 10:30,3,23.1,23.15,23.05,23.1,256
20161201|2016-11-03 11:00,3,23.1,23.2,23.05,23.05,2003
20161201|2016-11-03 11:30,3,23.15,23.35,23.15,23.3,561
20161201|2016-11-03 12:00,3,23.3,23.3,23.25,23.25,48
20161201|2016-11-03 12:30,3,23.25,23.25,23.25,23.25,4
20161201|2016-11-03 13:00,3,23.3,23.35,23.3,23.35,12
20161201|2016-11-03 13:30,3,23.35,23.35,23.35,23.35,240
20161201|2016-11-03 14:00,3,23.4,23.4,23.4,23.4,33
20161201|2016-11-03 14:30,3,23.5,23.55,23.5,23.55,20
20161201|2016-11-03 15:00,3,23.6,23.8,23.6,23.75,50
20161201|2016-11-04 03:00,4,23.55,23.55,23.45,23.55,212
20161201|2016-11-04 03:30,4,23.5,23.55,23.4,23.45,369
20161201|2016-11-04 04:00,4,23.45,23.65,23.45,23.6,407
20161201|2016-11-04 04:30,4,23.55,23.55,23.45,23.5,748
20161201|2016-11-04 05:00,4,23.5,23.5,23.4,23.4,467
20161201|2016-11-04 05:30,4,23.4,23.4,23.4,23.4,311
20161201|2016-11-04 06:00,4,23.4,23.4,23.3,23.35,537
20161201|2016-11-04 06:30,4,23.35,23.35,23.25,23.35,356
20161201|2016-11-04 07:00,4,23.35,23.4,23.3,23.35,192
20161201|2016-11-04 07:30,4,23.35,23.35,23.2,23.3,1374
20161201|2016-11-04 08:00,4,23.35,23.35,23.25,23.3,1112
20161201|2016-11-04 08:30,4,23.35,23.4,23.2,23.35,1703
20161201|2016-11-04 09:00,4,23.35,23.35,23.2,23.35,2223
20161201|2016-11-04 09:30,4,23.35,23.35,23.2,23.25,2623
20161201|2016-11-04 10:00,4,23.3,23.35,23.05,23.15,940
20161201|2016-11-04 10:30,4,23.25,23.45,23.2,23.3,1171
20161201|2016-11-04 11:00,4,23.35,23.35,23.1,23.3,1248
20161201|2016-11-04 11:30,4,23.25,23.3,23.25,23.25,658
20161201|2016-11-04 12:00,4,23.25,23.25,23.2,23.2,90
20161201|2016-11-04 12:30,4,23.2,23.25,23.2,23.2,345
20161201|2016-11-04 13:30,4,23.3,23.55,23.3,23.55,115
20161201|2016-11-04 14:00,4,23.6,23.65,23.45,23.5,39
20161201|2016-11-04 14:30,4,23.55,23.55,23.55,23.55,8
20161201|2016-11-04 15:00,4,23.75,23.75,23.65,23.65,98
20161201|2016-11-07 02:00,7,22.25,22.4,22.2,22.35,1114
20161201|2016-11-07 02:30,7,22.35,22.35,22.2,22.2,382
20161201|2016-11-07 03:00,7,22.2,22.2,22,22,191
20161201|2016-11-07 03:30,7,22,22.2,22,22.2,319
20161201|2016-11-07 04:00,7,22.25,22.25,22.2,22.25,181
20161201|2016-11-07 04:30,7,22.2,22.25,22.2,22.2,112
20161201|2016-11-07 05:00,7,22.2,22.25,22.2,22.25,169
20161201|2016-11-07 05:30,7,22.25,22.25,22.2,22.25,381
20161201|2016-11-07 06:00,7,22.25,22.4,22.25,22.35,591
20161201|2016-11-07 06:30,7,22.4,22.4,22.35,22.35,82
20161201|2016-11-07 07:00,7,22.35,22.35,22.25,22.3,901
20161201|2016-11-07 07:30,7,22.25,22.35,22.25,22.3,1096
20161201|2016-11-07 08:00,7,22.3,22.3,22.25,22.3,1007
20161201|2016-11-07 08:30,7,22.3,22.3,22.2,22.3,4273
20161201|2016-11-07 09:00,7,22.35,22.35,22.25,22.35,1112
20161201|2016-11-07 09:30,7,22.35,22.4,22.3,22.35,292
20161201|2016-11-07 10:00,7,22.35,22.35,22.25,22.35,965
20161201|2016-11-07 10:30,7,22.35,22.35,22.3,22.3,654
20161201|2016-11-07 11:00,7,22.3,22.3,22.3,22.3,3
20161201|2016-11-07 12:30,7,22.25,22.25,22.25,22.25,49
20161201|2016-11-07 13:00,7,22.2,22.2,22.15,22.2,51
20161201|2016-11-07 13:30,7,22.25,22.25,22.25,22.25,13
20161201|2016-11-07 14:00,7,22.25,22.3,22.25,22.3,54
20161201|2016-11-07 14:30,7,22.25,22.25,22.05,22.15,74
20161201|2016-11-08 02:00,8,22,22.15,21.9,22.05,621
20161201|2016-11-08 02:30,8,22.05,22.05,21.8,21.9,944
20161201|2016-11-08 03:00,8,21.9,22.1,21.9,22.05,516
20161201|2016-11-08 03:30,8,22.05,22.15,22,22.1,764
20161201|2016-11-08 04:00,8,22.05,22.25,22.05,22.15,564
20161201|2016-11-08 04:30,8,22.15,22.3,22.15,22.25,1214
20161201|2016-11-08 05:00,8,22.25,22.25,22.2,22.2,617
20161201|2016-11-08 05:30,8,22.15,22.2,22.15,22.15,49
20161201|2016-11-08 06:00,8,22.15,22.15,22.1,22.15,453
20161201|2016-11-08 06:30,8,22.1,22.2,22.1,22.15,167
20161201|2016-11-08 07:00,8,22.2,22.25,22.15,22.2,43
20161201|2016-11-08 07:30,8,22.25,22.25,22.15,22.25,379
20161201|2016-11-08 08:00,8,22.25,22.3,22.15,22.2,958
20161201|2016-11-08 08:30,8,22.2,22.45,22.2,22.45,2099
20161201|2016-11-08 09:00,8,22.45,22.45,22.35,22.4,1745
20161201|2016-11-08 09:30,8,22.4,22.5,22.3,22.35,3151
20161201|2016-11-08 10:00,8,22.35,22.45,22.05,22.05,4646
20161201|2016-11-08 10:30,8,22.05,22.25,21.95,22.15,1494
20161201|2016-11-08 11:00,8,22.1,22.1,21.95,22.05,86
20161201|2016-11-08 11:30,8,22.1,22.1,22.1,22.1,112
20161201|2016-11-08 12:00,8,22.1,22.15,22.1,22.1,96
20161201|2016-11-08 12:30,8,22.1,22.15,22,22.15,8
20161201|2016-11-08 13:00,8,22.15,22.35,22.15,22.35,51
20161201|2016-11-08 13:30,8,22.35,22.45,22.35,22.45,21
20161201|2016-11-08 14:00,8,22.4,22.45,22.4,22.45,17
20161201|2016-11-08 14:30,8,22.3,22.3,22,22.05,83
20161201|2016-11-09 02:00,9,23.2,23.25,22.2,22.45,4913
20161201|2016-11-09 02:30,9,22.45,22.85,22.45,22.5,2490
20161201|2016-11-09 03:00,9,22.45,22.65,22.2,22.55,1145
20161201|2016-11-09 03:30,9,22.5,22.6,22.35,22.5,911
20161201|2016-11-09 04:00,9,22.5,22.95,22.5,22.9,842
20161201|2016-11-09 04:30,9,22.85,22.9,22.8,22.9,520
20161201|2016-11-09 05:00,9,22.9,23.25,22.9,23.25,1131
20161201|2016-11-09 05:30,9,23.2,23.3,23.15,23.25,489
20161201|2016-11-09 06:00,9,23.15,23.25,23.1,23.2,1932
20161201|2016-11-09 06:30,9,23.2,23.2,22.8,22.8,2664
20161201|2016-11-09 07:00,9,22.8,22.9,22.7,22.8,366
20161201|2016-11-09 07:30,9,22.8,22.85,22.6,22.6,270
20161201|2016-11-09 08:00,9,22.55,22.6,22.3,22.35,683
20161201|2016-11-09 08:30,9,22.35,22.35,21.9,21.95,828
20161201|2016-11-09 09:00,9,21.95,22.4,21.9,22.3,2236
20161201|2016-11-09 09:30,9,22.3,22.35,21.9,21.9,1072
20161201|2016-11-09 10:00,9,21.9,21.95,21.5,21.6,3325
20161201|2016-11-09 10:30,9,21.6,21.65,21.4,21.45,433
20161201|2016-11-09 11:00,9,21.55,21.7,21.55,21.7,110
20161201|2016-11-09 11:30,9,21.6,21.7,21.6,21.6,31
20161201|2016-11-09 12:00,9,21.6,21.65,21.55,21.65,44
20161201|2016-11-09 13:00,9,21.65,21.65,21.55,21.55,30
20161201|2016-11-09 13:30,9,21.55,21.55,21.35,21.35,53
20161201|2016-11-09 14:30,9,21.35,21.7,21.35,21.7,90
20161201|2016-11-10 02:00,10,21.2,21.3,20.9,21.05,1231
20161201|2016-11-10 02:30,10,21.05,21.15,20.9,21.1,963
20161201|2016-11-10 03:00,10,21.05,21.2,21.05,21.2,540
20161201|2016-11-10 03:30,10,21.2,21.2,21,21,1024
20161201|2016-11-10 04:00,10,21,21,20.95,21,864
20161201|2016-11-10 04:30,10,21.05,21.05,20.7,20.85,1627
20161201|2016-11-10 05:00,10,20.85,20.95,20.85,20.95,285
20161201|2016-11-10 05:30,10,20.95,21,20.95,21,284
20161201|2016-11-10 06:00,10,21,21.1,20.95,21.1,193
20161201|2016-11-10 06:30,10,21.05,21.25,21.05,21.1,277
20161201|2016-11-10 07:00,10,21.1,21.15,21.05,21.05,725
20161201|2016-11-10 07:30,10,21.1,21.25,21.1,21.15,273
20161201|2016-11-10 08:00,10,21.1,21.2,21.1,21.1,634
20161201|2016-11-10 08:30,10,21.1,21.1,20.9,21.1,1461
20161201|2016-11-10 09:00,10,21.05,21.6,21,21.6,1290
20161201|2016-11-10 09:30,10,21.6,21.9,21.45,21.75,2150
20161201|2016-11-10 10:00,10,21.8,21.9,21.55,21.55,1227
20161201|2016-11-10 10:30,10,21.6,21.65,21.45,21.6,273
20161201|2016-11-10 11:00,10,21.4,21.4,21.4,21.4,12
20161201|2016-11-10 11:30,10,21.5,21.5,21.45,21.45,20
20161201|2016-11-10 12:00,10,21.2,21.2,21.2,21.2,14
20161201|2016-11-10 13:00,10,21.5,21.5,21.5,21.5,9
20161201|2016-11-10 13:30,10,21.6,21.6,21.6,21.6,10
20161201|2016-11-10 14:30,10,21.6,21.75,21.6,21.7,46
20161201|2016-11-11 02:00,11,21.6,21.75,21.5,21.6,231
20161201|2016-11-11 02:30,11,21.65,21.85,21.65,21.85,722
20161201|2016-11-11 03:00,11,21.85,21.95,21.8,21.85,168
20161201|2016-11-11 03:30,11,21.8,22,21.8,21.95,190
20161201|2016-11-11 04:00,11,21.95,22.2,21.9,22.2,668
20161201|2016-11-11 04:30,11,22.2,22.45,22.15,22.15,1110
20161201|2016-11-11 05:00,11,22.2,22.2,22,22.2,414
20161201|2016-11-11 05:30,11,22.2,22.25,22.15,22.25,1476
20161201|2016-11-11 06:00,11,22.25,22.3,22.15,22.25,452
20161201|2016-11-11 06:30,11,22.25,22.25,22.1,22.1,285
20161201|2016-11-11 07:00,11,22.1,22.25,22.05,22.2,387
20161201|2016-11-11 07:30,11,22.15,22.25,22.15,22.2,338
20161201|2016-11-11 08:00,11,22.2,22.25,22.2,22.2,487
20161201|2016-11-11 08:30,11,22.2,22.3,22.1,22.25,766
20161201|2016-11-11 09:00,11,22.25,22.35,22.15,22.35,729
20161201|2016-11-11 09:30,11,22.4,22.55,22.3,22.45,1361
20161201|2016-11-11 10:00,11,22.5,22.5,22.35,22.4,1697
20161201|2016-11-11 10:30,11,22.4,22.55,22.35,22.35,1353
20161201|2016-11-11 11:00,11,22.35,22.4,22.2,22.25,524
20161201|2016-11-11 11:30,11,22.2,22.2,22.15,22.2,222
20161201|2016-11-11 12:00,11,22.2,22.2,22.2,22.2,181
20161201|2016-11-11 12:30,11,22.2,22.3,22.15,22.3,340
20161201|2016-11-11 13:00,11,22.35,22.35,22.3,22.3,30
20161201|2016-11-11 14:00,11,22.25,22.25,22.05,22.05,52
20161201|2016-11-11 14:30,11,22,22,21.85,21.85,54
20161201|2016-11-14 02:00,14,21.6,21.95,21.55,21.9,865
20161201|2016-11-14 02:30,14,21.85,21.95,21.75,21.85,405
20161201|2016-11-14 03:00,14,21.8,21.8,21.7,21.7,437
20161201|2016-11-14 03:30,14,21.75,21.8,21.7,21.7,677
20161201|2016-11-14 04:00,14,21.75,21.8,21.75,21.75,312
20161201|2016-11-14 04:30,14,21.8,21.9,21.8,21.9,77
20161201|2016-11-14 05:00,14,21.95,22.1,21.9,22,608
20161201|2016-11-14 05:30,14,22.1,22.1,21.9,22.05,385
20161201|2016-11-14 06:00,14,22.05,22.05,22,22,291
20161201|2016-11-14 06:30,14,22,22.1,22,22.05,238
20161201|2016-11-14 07:00,14,22,22.15,21.95,22.05,648
20161201|2016-11-14 07:30,14,22,22,21.75,21.8,562
20161201|2016-11-14 08:00,14,21.9,22,21.9,21.9,433
20161201|2016-11-14 08:30,14,21.9,22.05,21.9,21.95,1202
20161201|2016-11-14 09:00,14,22,22.2,21.95,22.2,1278
20161201|2016-11-14 09:30,14,22.15,22.4,22.15,22.4,1770
20161201|2016-11-14 10:00,14,22.35,22.55,22.35,22.5,3525
20161201|2016-11-14 10:30,14,22.45,22.5,22.35,22.4,739
20161201|2016-11-14 11:00,14,22.5,22.6,22.5,22.6,41
20161201|2016-11-14 11:30,14,22.55,22.6,22.5,22.55,65
20161201|2016-11-14 12:00,14,22.45,22.45,22.4,22.45,434
20161201|2016-11-14 12:30,14,22.4,22.4,22.4,22.4,1
20161201|2016-11-14 13:00,14,22.5,22.5,22.4,22.4,208
20161201|2016-11-14 13:30,14,22.45,22.45,22.4,22.4,28
20161201|2016-11-14 14:00,14,22.4,22.45,22.4,22.4,53
20161201|2016-11-14 14:30,14,22.35,22.55,22.35,22.4,90
20161201|2016-11-15 02:00,15,22.25,22.25,22.1,22.15,363
20161201|2016-11-15 02:30,15,22.15,22.35,22.1,22.2,542
20161201|2016-11-15 03:00,15,22.2,22.2,22.05,22.1,378
20161201|2016-11-15 03:30,15,22.1,22.15,22.05,22.15,88
20161201|2016-11-15 04:00,15,22.15,22.15,22.05,22.05,27
20161201|2016-11-15 04:30,15,22.05,22.05,21.95,22.05,103
20161201|2016-11-15 05:00,15,22.05,22.15,22.05,22.1,64
20161201|2016-11-15 05:30,15,22.1,22.1,22.05,22.05,274
20161201|2016-11-15 06:00,15,22.1,22.1,22.1,22.1,1
20161201|2016-11-15 06:30,15,22.15,22.25,22.15,22.25,109
20161201|2016-11-15 07:00,15,22.2,22.2,22.1,22.2,115
20161201|2016-11-15 07:30,15,22.15,22.15,22.05,22.05,207
20161201|2016-11-15 08:00,15,22.05,22.1,22,22.05,228
20161201|2016-11-15 08:30,15,22.05,22.15,22.05,22.1,342
20161201|2016-11-15 09:00,15,22.1,22.1,22,22,849
20161201|2016-11-15 09:30,15,22.05,22.05,21.8,21.85,964
20161201|2016-11-15 10:00,15,21.8,21.85,21.55,21.6,2659
20161201|2016-11-15 10:30,15,21.55,21.65,21.5,21.55,1141
20161201|2016-11-15 11:00,15,21.6,21.6,21.55,21.6,76
20161201|2016-11-15 11:30,15,21.6,21.65,21.55,21.6,67
20161201|2016-11-15 12:30,15,21.55,21.55,21.55,21.55,5
20161201|2016-11-15 13:00,15,21.5,21.5,21.5,21.5,6
20161201|2016-11-15 13:30,15,21.5,21.5,21.5,21.5,31
20161201|2016-11-15 14:00,15,21.5,21.5,21.45,21.45,17
20161201|2016-11-15 14:30,15,21.55,21.55,21.5,21.5,51
20161201|2016-11-16 02:00,16,21.4,21.6,21.2,21.45,859
20161201|2016-11-16 02:30,16,21.45,21.45,21.2,21.3,886
20161201|2016-11-16 03:00,16,21.3,21.45,21.25,21.45,808
20161201|2016-11-16 03:30,16,21.4,21.6,21.4,21.6,257
20161201|2016-11-16 04:00,16,21.65,21.7,21.6,21.6,687
20161201|2016-11-16 04:30,16,21.6,21.8,21.6,21.75,1660
20161201|2016-11-16 05:00,16,21.75,21.9,21.75,21.85,1269
20161201|2016-11-16 05:30,16,21.85,22.05,21.85,22,723
20161201|2016-11-16 06:00,16,22,22.1,22,22,491
20161201|2016-11-16 06:30,16,22,22.2,22,22.1,502
20161201|2016-11-16 07:00,16,22.1,22.2,22,22.2,2135
20161201|2016-11-16 07:30,16,22.15,22.15,21.9,22.05,499
20161201|2016-11-16 08:00,16,22.1,22.1,22.05,22.05,478
20161201|2016-11-16 08:30,16,22,22,21.85,21.85,1707
20161201|2016-11-16 09:00,16,21.9,21.9,21.8,21.8,597
20161201|2016-11-16 09:30,16,21.85,21.85,21.7,21.8,611
20161201|2016-11-16 10:00,16,21.8,21.85,21.75,21.75,275
20161201|2016-11-16 10:30,16,21.75,21.85,21.75,21.85,217
20161201|2016-11-16 11:00,16,21.85,21.9,21.75,21.75,228
20161201|2016-11-16 11:30,16,21.75,21.8,21.75,21.8,12
20161201|2016-11-16 12:00,16,21.8,21.9,21.8,21.9,59
20161201|2016-11-16 12:30,16,21.85,21.85,21.8,21.8,67
20161201|2016-11-16 13:00,16,21.75,21.75,21.7,21.7,26
20161201|2016-11-16 13:30,16,21.7,21.75,21.7,21.75,23
20161201|2016-11-16 14:00,16,21.7,21.7,21.7,21.7,24
20161201|2016-11-16 14:30,16,21.75,21.85,21.75,21.8,62
20161201|2016-11-17 02:00,17,21.95,21.95,21.75,21.75,207
20161201|2016-11-17 02:30,17,21.75,21.75,21.5,21.5,3570
20161201|2016-11-17 03:00,17,21.5,21.55,21.4,21.55,2026
20161201|2016-11-17 03:30,17,21.5,21.5,21.4,21.45,1657
20161201|2016-11-17 04:00,17,21.45,21.65,21.4,21.6,355
20161201|2016-11-17 04:30,17,21.6,21.65,21.5,21.5,218
20161201|2016-11-17 05:00,17,21.55,21.6,21.45,21.5,211
20161201|2016-11-17 05:30,17,21.5,21.6,21.45,21.45,942
20161201|2016-11-17 06:00,17,21.45,21.5,21.4,21.5,384
20161201|2016-11-17 06:30,17,21.5,21.6,21.45,21.5,164
20161201|2016-11-17 07:00,17,21.5,21.55,21.45,21.55,120
20161201|2016-11-17 07:30,17,21.55,21.6,21.45,21.45,235
20161201|2016-11-17 08:00,17,21.45,21.5,21.4,21.45,221
20161201|2016-11-17 08:30,17,21.45,21.45,21.3,21.3,1193
20161201|2016-11-17 09:00,17,21.3,21.4,21.25,21.3,1076
20161201|2016-11-17 09:30,17,21.3,21.4,21.3,21.4,766
20161201|2016-11-17 10:00,17,21.35,21.4,21.25,21.25,1871
20161201|2016-11-17 10:30,17,21.3,21.35,21.2,21.25,682
20161201|2016-11-17 11:00,17,21.25,21.25,21.15,21.2,176
20161201|2016-11-17 11:30,17,21.25,21.3,21.25,21.25,123
20161201|2016-11-17 12:00,17,21.3,21.3,21.3,21.3,20
20161201|2016-11-17 12:30,17,21.3,21.3,21.25,21.3,52
20161201|2016-11-17 13:00,17,21.35,21.35,21.25,21.25,32
20161201|2016-11-17 13:30,17,21.3,21.3,21.25,21.25,61
20161201|2016-11-17 14:00,17,21.25,21.25,21.25,21.25,41
20161201|2016-11-17 14:30,17,21.2,21.35,21.15,21.35,148
20161201|2016-11-18 02:00,18,21.3,21.4,21.1,21.4,243
20161201|2016-11-18 02:30,18,21.35,21.55,21.25,21.5,464
20161201|2016-11-18 03:00,18,21.5,21.7,21.5,21.55,1205
20161201|2016-11-18 03:30,18,21.55,21.6,21.45,21.55,169
20161201|2016-11-18 04:00,18,21.55,21.6,21.5,21.6,1186
20161201|2016-11-18 04:30,18,21.65,21.65,21.6,21.6,94
20161201|2016-11-18 05:00,18,21.6,21.6,21.55,21.55,70
20161201|2016-11-18 05:30,18,21.6,21.6,21.6,21.6,171
20161201|2016-11-18 06:00,18,21.6,21.6,21.5,21.5,257
20161201|2016-11-18 06:30,18,21.45,21.45,21.35,21.4,172
20161201|2016-11-18 07:00,18,21.45,21.5,21.45,21.45,170
20161201|2016-11-18 07:30,18,21.4,21.5,21.35,21.45,909
20161201|2016-11-18 08:00,18,21.45,21.5,21.45,21.5,829
20161201|2016-11-18 08:30,18,21.5,21.55,21.4,21.4,1527
20161201|2016-11-18 09:00,18,21.4,21.5,21.35,21.5,530
20161201|2016-11-18 09:30,18,21.5,21.6,21.35,21.4,1614
20161201|2016-11-18 10:00,18,21.45,21.5,21.25,21.25,3867
20161201|2016-11-18 10:30,18,21.3,21.45,21.25,21.45,1164
20161201|2016-11-18 11:00,18,21.4,21.4,21.35,21.4,106
20161201|2016-11-18 11:30,18,21.4,21.4,21.35,21.35,30
20161201|2016-11-18 12:00,18,21.4,21.45,21.4,21.45,59
20161201|2016-11-18 12:30,18,21.35,21.35,21.3,21.35,40
20161201|2016-11-18 13:00,18,21.45,21.45,21.4,21.4,32
20161201|2016-11-18 13:30,18,21.5,21.5,21.4,21.4,9
20161201|2016-11-18 14:00,18,21.35,21.35,21.3,21.35,81
20161201|2016-11-18 14:30,18,21.35,21.45,21.35,21.45,34
20161201|2016-11-21 02:00,21,21.35,21.35,21.15,21.3,198
20161201|2016-11-21 04:00,21,21.35,21.5,21,21.05,427
20161201|2016-11-21 04:30,21,21.05,21.2,21,21.1,413
20161201|2016-11-21 05:00,21,21.1,21.1,20.95,21,147
20161201|2016-11-21 05:30,21,20.95,21,20.9,20.95,275
20161201|2016-11-21 06:00,21,20.9,21.1,20.9,21.1,444
20161201|2016-11-21 06:30,21,21.1,21.1,21,21,439
20161201|2016-11-21 07:00,21,21,21.1,21,21,475
20161201|2016-11-21 07:30,21,21,21,20.95,21,246
20161201|2016-11-21 08:00,21,21,21.05,20.95,21,408
20161201|2016-11-21 08:30,21,20.95,21,20.85,20.85,773
20161201|2016-11-21 09:00,21,20.8,21,20.75,21,470
20161201|2016-11-21 09:30,21,21,21.1,20.95,21.1,585
20161201|2016-11-21 10:00,21,21.1,21.1,20.85,20.85,1564
20161201|2016-11-21 10:30,21,20.9,21,20.9,21,449
20161201|2016-11-21 11:00,21,20.9,21,20.9,21,68
20161201|2016-11-21 11:30,21,21,21,20.9,20.9,38
20161201|2016-11-21 12:00,21,20.95,20.95,20.9,20.9,10
20161201|2016-11-21 12:30,21,20.9,20.9,20.9,20.9,4
20161201|2016-11-21 13:00,21,20.9,20.9,20.9,20.9,39
20161201|2016-11-21 13:30,21,20.9,20.9,20.8,20.85,114
20161201|2016-11-21 14:00,21,20.85,20.85,20.85,20.85,75
20161201|2016-11-21 14:30,21,20.85,20.9,20.85,20.9,61
20161201|2016-11-21 15:00,21,21,21,21,21,3
20161201|2016-11-22 02:00,22,20.7,20.8,20.65,20.7,340
20161201|2016-11-22 02:30,22,20.7,20.7,20.45,20.45,1276
20161201|2016-11-22 03:00,22,20.45,20.55,20.45,20.45,464
20161201|2016-11-22 03:30,22,20.5,20.55,20.45,20.55,118
20161201|2016-11-22 04:00,22,20.55,20.6,20.5,20.5,357
20161201|2016-11-22 04:30,22,20.5,20.55,20.45,20.5,201
20161201|2016-11-22 05:00,22,20.45,20.5,20.4,20.5,570
20161201|2016-11-22 05:30,22,20.45,20.5,20.45,20.5,293
20161201|2016-11-22 06:00,22,20.45,20.5,20.4,20.4,596
20161201|2016-11-22 06:30,22,20.45,20.5,20.4,20.45,361
20161201|2016-11-22 07:00,22,20.5,20.5,20.5,20.5,622
20161201|2016-11-22 07:30,22,20.5,20.55,20.45,20.45,87
20161201|2016-11-22 08:00,22,20.45,20.5,20.45,20.45,595
20161201|2016-11-22 08:30,22,20.45,20.5,20.45,20.45,809
20161201|2016-11-22 09:00,22,20.45,20.5,20.4,20.45,563
20161201|2016-11-22 09:30,22,20.45,20.6,20.45,20.5,980
20161201|2016-11-22 10:00,22,20.5,20.75,20.5,20.7,1652
20161201|2016-11-22 10:30,22,20.75,20.8,20.7,20.7,590
20161201|2016-11-22 11:00,22,20.7,20.75,20.65,20.65,33
20161201|2016-11-22 12:00,22,20.65,20.65,20.5,20.6,226
20161201|2016-11-22 12:30,22,20.65,20.65,20.65,20.65,6
20161201|2016-11-22 13:00,22,20.65,20.65,20.65,20.65,8
20161201|2016-11-22 13:30,22,20.65,20.65,20.6,20.6,35
20161201|2016-11-22 14:00,22,20.65,20.65,20.65,20.65,11
20161201|2016-11-22 14:30,22,20.6,20.65,20.55,20.55,42
20161201|2016-11-23 02:00,23,20.65,20.7,20.55,20.55,462
20161201|2016-11-23 02:30,23,20.55,20.7,20.5,20.65,517
20161201|2016-11-23 03:00,23,20.6,20.6,20.5,20.55,259
20161201|2016-11-23 03:30,23,20.55,20.65,20.5,20.65,293
20161201|2016-11-23 04:00,23,20.65,20.7,20.55,20.7,452
20161201|2016-11-23 04:30,23,20.75,20.75,20.55,20.6,1174
20161201|2016-11-23 05:00,23,20.6,20.6,20.5,20.6,389
20161201|2016-11-23 05:30,23,20.6,20.7,20.6,20.6,125
20161201|2016-11-23 06:00,23,20.55,20.6,20.5,20.5,394
20161201|2016-11-23 06:30,23,20.55,20.6,20.5,20.5,88
20161201|2016-11-23 07:00,23,20.5,20.65,20.5,20.6,60
20161201|2016-11-23 07:30,23,20.6,20.75,20.6,20.7,607
20161201|2016-11-23 08:00,23,20.7,20.95,20.7,20.85,1127
20161201|2016-11-23 08:30,23,20.8,21.1,20.75,21.05,1886
20161201|2016-11-23 09:00,23,21.1,21.1,20.8,20.8,567
20161201|2016-11-23 09:30,23,20.75,20.75,20.55,20.6,1526
20161201|2016-11-23 10:00,23,20.55,20.7,20.55,20.6,828
20161201|2016-11-23 10:30,23,20.6,20.7,20.6,20.6,268
20161201|2016-11-23 11:00,23,20.6,20.65,20.6,20.6,142
20161201|2016-11-23 11:30,23,20.65,20.65,20.6,20.6,13
20161201|2016-11-23 12:00,23,20.6,20.6,20.6,20.6,58
20161201|2016-11-23 12:30,23,20.6,20.6,20.6,20.6,8
20161201|2016-11-23 13:00,23,20.6,20.6,20.6,20.6,22
20161201|2016-11-23 13:30,23,20.6,20.6,20.6,20.6,18
20161201|2016-11-23 14:30,23,20.55,20.6,20.55,20.6,43
20161201|2016-11-24 02:00,24,20.55,20.6,20.35,20.45,387
20161201|2016-11-24 02:30,24,20.5,20.7,20.45,20.5,547
20161201|2016-11-24 03:00,24,20.55,20.55,20.5,20.5,134
20161201|2016-11-24 03:30,24,20.45,20.55,20.45,20.45,115
20161201|2016-11-24 04:00,24,20.45,20.55,20.45,20.55,286
20161201|2016-11-24 04:30,24,20.5,20.6,20.5,20.6,354
20161201|2016-11-24 05:00,24,20.6,20.6,20.6,20.6,68
20161201|2016-11-24 05:30,24,20.55,20.6,20.55,20.55,325
20161201|2016-11-24 06:00,24,20.5,20.5,20.5,20.5,76
20161201|2016-11-24 06:30,24,20.5,20.55,20.5,20.55,101
20161201|2016-11-24 07:00,24,20.55,20.6,20.5,20.55,135
20161201|2016-11-24 07:30,24,20.5,20.6,20.5,20.6,331
20161201|2016-11-24 08:00,24,20.6,20.6,20.55,20.6,263
20161201|2016-11-24 08:30,24,20.6,20.7,20.6,20.65,662
20161201|2016-11-24 09:00,24,20.65,20.7,20.6,20.7,1277
20161201|2016-11-24 09:30,24,20.65,20.75,20.65,20.65,619
20161201|2016-11-24 10:00,24,20.65,20.75,20.6,20.65,1445
20161201|2016-11-24 10:30,24,20.65,20.65,20.6,20.65,59
20161201|2016-11-24 11:00,24,20.6,20.65,20.55,20.65,47
20161201|2016-11-24 12:00,24,20.6,20.6,20.6,20.6,1
20161201|2016-11-24 15:00,24,20.55,20.55,20.55,20.55,1
20161201|2016-11-25 02:00,25,20.75,20.9,20.55,20.85,712
20161201|2016-11-25 02:30,25,20.8,21.05,20.8,21,1057
20161201|2016-11-25 03:00,25,21.05,21.05,20.85,20.9,963
20161201|2016-11-25 03:30,25,20.85,20.9,20.8,20.9,141
20161201|2016-11-25 04:00,25,20.85,20.85,20.85,20.85,64
20161201|2016-11-25 04:30,25,20.85,21.05,20.85,21.05,424
20161201|2016-11-25 05:00,25,21,21.1,20.95,21,332
20161201|2016-11-25 05:30,25,21,21,20.9,20.9,280
20161201|2016-11-25 06:00,25,20.9,21,20.9,21,451
20161201|2016-11-25 06:30,25,21,21,20.95,20.95,78
20161201|2016-11-25 07:00,25,20.95,20.95,20.9,20.95,34
20161201|2016-11-25 07:30,25,20.95,21.05,20.95,20.95,477
20161201|2016-11-25 08:00,25,21,21,20.95,21,131
20161201|2016-11-25 08:30,25,21,21.1,20.95,21.05,296
20161201|2016-11-25 09:00,25,21.1,21.1,21,21.05,560
20161201|2016-11-25 09:30,25,21.05,21.1,20.9,20.9,1498
20161201|2016-11-25 10:00,25,20.9,20.95,20.8,20.95,1950
20161201|2016-11-25 10:30,25,20.95,20.95,20.8,20.8,1317
20161201|2016-11-25 11:00,25,20.9,20.9,20.85,20.9,50
20161201|2016-11-25 11:30,25,20.85,20.85,20.85,20.85,25
20161201|2016-11-25 12:00,25,20.8,20.85,20.8,20.8,171
20161201|2016-11-25 12:30,25,20.85,20.85,20.85,20.85,117
20161201|2016-11-25 13:30,25,20.8,20.8,20.8,20.8,1
20161201|2016-11-28 02:00,28,20.95,21.4,20.95,21.35,2350
20161201|2016-11-28 02:30,28,21.35,21.55,21.35,21.45,2780
20161201|2016-11-28 03:00,28,21.4,21.45,21.35,21.4,380
20161201|2016-11-28 03:30,28,21.4,21.45,21.3,21.35,746
20161201|2016-11-28 04:00,28,21.35,21.4,21.2,21.2,213
20161201|2016-11-28 04:30,28,21.25,21.45,21.2,21.45,373
20161201|2016-11-28 05:00,28,21.45,21.45,21.35,21.45,872
20161201|2016-11-28 05:30,28,21.4,21.45,21.35,21.35,341
20161201|2016-11-28 06:00,28,21.4,21.45,21.4,21.4,229
20161201|2016-11-28 06:30,28,21.35,21.35,21.2,21.3,548
20161201|2016-11-28 07:00,28,21.3,21.3,21.2,21.3,1750
20161201|2016-11-28 07:30,28,21.3,21.35,21.25,21.35,288
20161201|2016-11-28 08:00,28,21.3,21.4,21.25,21.35,589
20161201|2016-11-28 08:30,28,21.35,21.4,21.3,21.3,1848
20161201|2016-11-28 09:00,28,21.3,21.45,21.25,21.4,749
20161201|2016-11-28 09:30,28,21.4,21.6,21.3,21.55,1318
20161201|2016-11-28 10:00,28,21.6,21.65,21.4,21.55,2390
20161201|2016-11-28 10:30,28,21.55,21.6,21.5,21.55,1381
20161201|2016-11-28 11:00,28,21.55,21.55,21.35,21.35,419
20161201|2016-11-28 11:30,28,21.3,21.4,21.3,21.4,62
20161201|2016-11-28 12:00,28,21.4,21.4,21.4,21.4,4
20161201|2016-11-28 12:30,28,21.4,21.4,21.4,21.4,27
20161201|2016-11-28 13:00,28,21.4,21.4,21.35,21.35,74
20161201|2016-11-28 13:30,28,21.4,21.4,21.4,21.4,23
20161201|2016-11-28 14:00,28,21.45,21.65,21.45,21.65,95
20161201|2016-11-28 14:30,28,21.55,21.7,21.5,21.7,126
20161201|2016-11-29 02:00,29,21.75,21.85,21.35,21.4,975
20161201|2016-11-29 02:30,29,21.45,21.45,21.2,21.2,360
20161201|2016-11-29 03:00,29,21.2,21.3,21,21.05,2175
20161201|2016-11-29 03:30,29,21.05,21.15,21,21.15,469
20161201|2016-11-29 04:00,29,21.1,21.3,21.05,21.3,1008
20161201|2016-11-29 04:30,29,21.3,21.3,21.3,21.3,314
20161201|2016-11-29 05:00,29,21.3,21.3,21.15,21.15,638
20161201|2016-11-29 05:30,29,21.2,21.25,21.2,21.25,197
20161201|2016-11-29 06:00,29,21.25,21.35,21.2,21.3,2019
20161201|2016-11-29 06:30,29,21.3,21.45,21.3,21.4,1286
20161201|2016-11-29 07:00,29,21.35,21.4,21.3,21.3,247
20161201|2016-11-29 07:30,29,21.3,21.45,21.3,21.4,141
20161201|2016-11-29 08:00,29,21.4,21.45,21.3,21.35,1089
20161201|2016-11-29 08:30,29,21.35,21.6,21.3,21.55,2529
20161201|2016-11-29 09:00,29,21.55,21.6,21.45,21.45,3240
20161201|2016-11-29 09:30,29,21.45,21.55,21.35,21.35,1553
20161201|2016-11-29 10:00,29,21.35,21.45,21.1,21.1,2680
20161201|2016-11-29 10:30,29,21.15,21.15,21,21.1,977
20161201|2016-11-29 11:00,29,21.15,21.25,21.15,21.2,47
20161201|2016-11-29 11:30,29,21.2,21.2,21.15,21.15,68
20161201|2016-11-29 12:00,29,21.1,21.2,21.1,21.2,86
20161201|2016-11-29 12:30,29,21.2,21.25,21.2,21.2,49
20161201|2016-11-29 13:00,29,21.2,21.2,21.2,21.2,9
20161201|2016-11-29 13:30,29,21.15,21.15,21.15,21.15,42
20161201|2016-11-29 14:00,29,21.15,21.25,21.15,21.25,13
20161201|2016-11-29 14:30,29,21.2,21.3,21.1,21.25,187
20161201|2016-11-30 02:00,30,21.25,21.25,20.85,21,1170
20161201|2016-11-30 02:30,30,20.9,21,20.75,20.9,697
20161201|2016-11-30 03:00,30,20.9,20.95,20.8,20.95,601
20161201|2016-11-30 03:30,30,20.95,21.05,20.9,20.95,720
20161201|2016-11-30 04:00,30,21.05,21.1,20.95,21,520
20161201|2016-11-30 04:30,30,21.05,21.1,21,21.1,460
20161201|2016-11-30 05:00,30,21.05,21.05,20.9,20.95,188
20161201|2016-11-30 05:30,30,20.95,21.05,20.9,20.9,788
20161201|2016-11-30 06:00,30,20.9,20.9,20.65,20.7,1790
20161201|2016-11-30 06:30,30,20.7,20.7,20.65,20.7,578
20161201|2016-11-30 07:00,30,20.7,20.75,20.65,20.75,1026
20161201|2016-11-30 07:30,30,20.75,20.75,20.65,20.65,1651
20161201|2016-11-30 08:00,30,20.65,20.65,20.55,20.65,1236
20161201|2016-11-30 08:30,30,20.7,20.75,20.6,20.75,868
20161201|2016-11-30 09:00,30,20.75,20.9,20.7,20.85,3219
20161201|2016-11-30 09:30,30,20.85,20.9,20.65,20.65,1908
20161201|2016-11-30 10:00,30,20.65,20.95,20.5,20.95,4045
20161201|2016-11-30 10:30,30,20.9,21,20.85,21,2482
20161201|2016-11-30 11:00,30,21,21.15,20.95,21.1,2181
20161201|2016-11-30 11:30,30,21.05,21.05,21.05,21.05,6
20161201|2016-11-30 12:00,30,21,21,20.85,20.95,200
20161201|2016-11-30 12:30,30,20.9,20.95,20.85,20.95,60
20161201|2016-11-30 13:00,30,21,21,20.95,20.95,65
20161201|2016-11-30 13:30,30,21.05,21.1,21,21,24
20161201|2016-11-30 14:00,30,21.1,21.1,20.85,20.85,144
20161201|2016-11-30 14:30,30,20.9,21.1,20.8,21.05,727
20161201|2016-12-01 02:00,1,21.25,21.35,20.95,20.95,902
20161201|2016-12-01 02:30,1,20.9,21.05,20.9,21,364
20161201|2016-12-01 03:00,1,21.05,21.25,21.05,21.15,1340
20161201|2016-12-01 03:30,1,21.15,21.25,21.1,21.15,722
20161201|2016-12-01 04:00,1,21.2,21.2,21,21.1,526
20161201|2016-12-01 04:30,1,21.1,21.25,21.1,21.25,791
20161201|2016-12-01 05:00,1,21.25,21.3,21.25,21.25,262
20161201|2016-12-01 05:30,1,21.2,21.2,21.15,21.2,214
20161201|2016-12-01 06:00,1,21.2,21.4,21.2,21.35,1078
20161201|2016-12-01 06:30,1,21.35,21.4,21.3,21.35,1815
20161201|2016-12-01 07:00,1,21.35,21.45,21.35,21.35,1654
20161201|2016-12-01 07:30,1,21.3,21.3,21.1,21.1,1490
20161201|2016-12-01 08:00,1,21.1,21.25,21,21.2,2018
20161201|2016-12-01 08:30,1,21.25,21.4,21.25,21.3,4301
20161201|2016-12-01 09:00,1,21.35,21.45,21.25,21.4,6162
20161201|2016-12-01 09:30,1,21.4,21.7,21.4,21.6,3430
20161201|2016-12-01 10:00,1,21.6,21.7,21.5,21.7,3994
20161201|2016-12-01 10:30,1,21.65,21.75,21.45,21.5,1820
20161201|2016-12-01 11:00,1,21.5,21.6,21.5,21.6,19
20161201|2016-12-01 11:30,1,21.6,21.65,21.55,21.65,312
20161201|2016-12-01 12:00,1,21.7,21.85,21.7,21.75,134
20161201|2016-12-01 12:30,1,21.7,21.85,21.65,21.85,164
20161201|2016-12-01 13:00,1,21.8,21.85,21.8,21.8,197
20161201|2016-12-01 13:30,1,21.8,21.8,21.75,21.75,17
20161201|2016-12-01 14:00,1,21.75,21.85,21.75,21.85,120
20161201|2016-12-01 14:30,1,21.9,21.95,21.75,21.8,449
20161201|2016-12-02 02:00,2,22.15,22.15,21.95,22.05,1849
20161201|2016-12-02 02:30,2,22.05,22.15,22,22.15,1487
20161201|2016-12-02 03:00,2,22.15,22.4,22.15,22.3,4001
20161201|2016-12-02 03:30,2,22.3,22.45,22.15,22.4,3056
20161201|2016-12-02 04:00,2,22.35,22.35,22.2,22.3,2550
20161201|2016-12-02 04:30,2,22.3,22.45,22.25,22.45,5868
20161201|2016-12-02 05:00,2,22.4,22.4,22.25,22.3,1773
20161201|2016-12-02 05:30,2,22.3,22.5,22.3,22.45,2189
20161201|2016-12-02 06:00,2,22.4,22.45,22.25,22.25,2291
20161201|2016-12-02 06:30,2,22.25,22.25,22.05,22.1,1676
20161201|2016-12-02 07:00,2,22.1,22.15,22,22,575
20161201|2016-12-02 07:30,2,22,22.15,22,22.05,795
20161201|2016-12-02 08:00,2,22.05,22.1,21.95,22.05,820
20161201|2016-12-02 08:30,2,22,22.1,21.7,21.7,2688
20161201|2016-12-02 09:00,2,21.65,21.75,21.55,21.65,2611
20161201|2016-12-02 09:30,2,21.6,21.7,21.4,21.4,2456
20161201|2016-12-02 10:00,2,21.4,21.45,21.15,21.35,3797
20161201|2016-12-02 10:30,2,21.4,21.5,21.3,21.45,989
20161201|2016-12-02 11:00,2,21.45,21.55,21.45,21.55,176
20161201|2016-12-02 11:30,2,21.6,21.6,21.55,21.55,44
20161201|2016-12-02 12:00,2,21.6,21.8,21.6,21.75,108
20161201|2016-12-02 12:30,2,21.75,21.75,21.65,21.65,91
20161201|2016-12-02 13:00,2,21.65,21.7,21.55,21.55,166
20161201|2016-12-02 13:30,2,21.55,21.65,21.5,21.6,78
20161201|2016-12-02 14:00,2,21.6,21.6,21.45,21.5,126
20161201|2016-12-02 14:30,2,21.5,21.65,21.25,21.35,919
20161201|2016-12-05 02:00,5,21.45,21.45,20.15,20.2,5635
20161201|2016-12-05 02:30,5,20.2,20.2,19.5,19.55,3580
20161201|2016-12-05 03:00,5,19.6,20.15,19.55,20.05,2624
20161201|2016-12-05 03:30,5,20.1,20.1,19.95,20.05,256
20161201|2016-12-05 04:00,5,20,20,19.8,19.95,1891
20161201|2016-12-05 04:30,5,20,20.2,20,20.1,693
20161201|2016-12-05 05:00,5,20.15,20.15,19.95,20.1,362
20161201|2016-12-05 05:30,5,20.15,20.2,20.05,20.1,196
20161201|2016-12-05 06:00,5,20.1,20.3,20.1,20.3,427
20161201|2016-12-05 06:30,5,20.3,20.35,20.15,20.25,557
20161201|2016-12-05 07:00,5,20.3,20.45,20.25,20.45,390
20161201|2016-12-05 07:30,5,20.45,20.45,20.3,20.4,562
20161201|2016-12-05 08:00,5,20.4,20.4,20.3,20.35,990
20161201|2016-12-05 08:30,5,20.3,20.35,20.05,20.05,1366
20161201|2016-12-05 09:00,5,20,20.15,19.9,19.95,3567
20161201|2016-12-05 09:30,5,19.9,20,19.8,19.8,2203
20161201|2016-12-05 10:00,5,19.75,19.8,19.4,19.4,4998
20161201|2016-12-05 10:30,5,19.45,19.5,19.4,19.4,1243
20161201|2016-12-05 11:00,5,19.5,19.5,19.4,19.45,176
20161201|2016-12-05 11:30,5,19.5,19.55,19.5,19.5,19
20161201|2016-12-05 12:00,5,19.45,19.45,19.45,19.45,88
20161201|2016-12-05 12:30,5,19.45,19.45,19.4,19.4,79
20161201|2016-12-05 13:00,5,19.45,19.45,19.35,19.35,31
20161201|2016-12-05 13:30,5,19.35,19.4,19.35,19.35,81
20161201|2016-12-05 14:00,5,19.35,19.4,19.3,19.35,243
20161201|2016-12-05 14:30,5,19.35,19.5,19.15,19.15,634
20161201|2016-12-06 02:00,6,19.4,19.5,19.1,19.25,3176
20161201|2016-12-06 02:30,6,19.25,19.35,18.9,18.95,1552
20161201|2016-12-06 03:00,6,18.95,19.1,18.95,19,1951
20161201|2016-12-06 03:30,6,19,19.05,18.75,18.8,2890
20161201|2016-12-06 04:00,6,18.8,18.9,18.6,18.9,2351
20161201|2016-12-06 04:30,6,18.9,18.95,18.85,18.9,394
20161201|2016-12-06 05:00,6,18.9,18.9,18.8,18.8,829
20161201|2016-12-06 05:30,6,18.8,18.95,18.7,18.9,2524
20161201|2016-12-06 06:00,6,18.95,19.1,18.95,19,1331
20161201|2016-12-06 06:30,6,19,19,18.9,18.95,525
20161201|2016-12-06 07:00,6,19,19.05,18.85,18.85,1862
20161201|2016-12-06 07:30,6,18.9,18.95,18.85,18.9,377
20161201|2016-12-06 08:00,6,18.9,18.9,18.8,18.85,1214
20161201|2016-12-06 08:30,6,18.85,19,18.85,18.95,2885
20161201|2016-12-06 09:00,6,18.9,18.9,18.75,18.85,2455
20161201|2016-12-06 09:30,6,18.9,18.9,18.7,18.7,2759
20161201|2016-12-06 10:00,6,18.7,18.75,18.5,18.65,3927
20161201|2016-12-06 10:30,6,18.6,18.65,18.5,18.55,1665
20161201|2016-12-06 11:00,6,18.5,18.5,18.4,18.4,846
20161201|2016-12-06 11:30,6,18.4,18.6,18.4,18.6,751
20161201|2016-12-06 12:00,6,18.6,18.6,18.55,18.6,97
20161201|2016-12-06 12:30,6,18.55,18.55,18.5,18.5,44
20161201|2016-12-06 13:00,6,18.5,18.55,18.5,18.55,16
20161201|2016-12-06 13:30,6,18.5,18.5,17.7,18.4,692
20161201|2016-12-06 14:00,6,18.4,18.65,18.4,18.65,770
20161201|2016-12-06 14:30,6,18.6,18.7,18.5,18.65,298
20161201|2016-12-07 02:00,7,18.35,18.4,18.15,18.3,3500
20161201|2016-12-07 02:30,7,18.35,18.35,17.95,18,2143
20161201|2016-12-07 03:00,7,18,18.1,17.95,17.95,2432
20161201|2016-12-07 03:30,7,17.95,18,17.85,18,2183
20161201|2016-12-07 04:00,7,18.05,18.05,17.9,17.9,3840
20161201|2016-12-07 04:30,7,17.9,17.95,17.9,17.95,206
20161201|2016-12-07 05:00,7,18,18.05,17.95,18.05,293
20161201|2016-12-07 05:30,7,18.05,18.05,18,18.05,797
20161201|2016-12-07 06:00,7,18.05,18.15,18.05,18.15,357
20161201|2016-12-07 06:30,7,18.1,18.25,18.1,18.2,577
20161201|2016-12-07 07:00,7,18.2,18.35,18.2,18.2,968
20161201|2016-12-07 07:30,7,18.25,18.3,18.2,18.25,1328
20161201|2016-12-07 08:00,7,18.2,18.25,18.15,18.15,1474
20161201|2016-12-07 08:30,7,18.15,18.2,18.05,18.05,2700
20161201|2016-12-07 09:00,7,18,18.05,17.9,17.95,3976
20161201|2016-12-07 09:30,7,17.95,18.05,17.9,18.05,2030
20161201|2016-12-07 10:00,7,18.05,18.1,17.95,18,2966
20161201|2016-12-07 10:30,7,18,18.05,17.85,17.85,1262
20161201|2016-12-07 11:00,7,17.85,17.95,17.85,17.9,152
20161201|2016-12-07 11:30,7,17.85,17.85,17.75,17.75,124
20161201|2016-12-07 12:00,7,17.75,17.8,17.65,17.75,601
20161201|2016-12-07 12:30,7,17.8,17.85,17.65,17.65,398
20161201|2016-12-07 13:00,7,17.65,17.75,17.55,17.7,407
20161201|2016-12-07 13:30,7,17.65,17.65,17.65,17.65,33
20161201|2016-12-07 14:00,7,17.7,17.75,17.55,17.55,211
20161201|2016-12-07 14:30,7,17.6,17.9,17.55,17.85,912
20161201|2016-12-07 15:00,7,18,18,18,18,15
20161201|2016-12-08 02:00,8,17.9,18.05,17.8,18,1412
20161201|2016-12-08 02:30,8,17.95,18,17.85,18,2770
20161201|2016-12-08 03:00,8,18,18.15,17.95,18.15,901
20161201|2016-12-08 03:30,8,18.1,18.15,18,18.05,515
20161201|2016-12-08 04:00,8,18.05,18.1,18.05,18.05,327
20161201|2016-12-08 04:30,8,18.05,18.05,18,18.05,381
20161201|2016-12-08 05:00,8,18,18.15,18,18.1,678
20161201|2016-12-08 05:30,8,18.1,18.1,17.95,18,388
20161201|2016-12-08 06:00,8,18,18.05,17.95,18,455
20161201|2016-12-08 06:30,8,18,18.4,17.6,17.65,4679
20161201|2016-12-08 07:00,8,17.65,17.95,17.6,17.75,2316
20161201|2016-12-08 07:30,8,17.75,17.75,17.4,17.6,3523
20161201|2016-12-08 08:00,8,17.65,17.9,17.65,17.75,1949
20161201|2016-12-08 08:30,8,17.75,17.9,17.7,17.85,2673
20161201|2016-12-08 09:00,8,17.85,17.95,17.75,17.75,3132
20161201|2016-12-08 09:30,8,17.7,17.8,17.65,17.65,2453
20161201|2016-12-08 10:00,8,17.65,17.7,17.45,17.5,4009
20161201|2016-12-08 10:30,8,17.45,17.6,17.45,17.55,1523
20161201|2016-12-08 11:00,8,17.55,17.55,17.5,17.55,37
20161201|2016-12-08 11:30,8,17.6,17.7,17.6,17.7,2276
20161201|2016-12-08 12:00,8,17.7,17.85,17.65,17.65,628
20161201|2016-12-08 12:30,8,17.65,17.75,17.6,17.75,121
20161201|2016-12-08 13:00,8,17.8,17.85,17.7,17.7,102
20161201|2016-12-08 13:30,8,17.65,17.75,17.65,17.65,494
20161201|2016-12-08 14:00,8,17.65,17.7,17.6,17.65,265
20161201|2016-12-08 14:30,8,17.55,17.65,17.5,17.55,248
20161201|2016-12-08 15:00,8,17.3,17.3,17.3,17.3,18
20161201|2016-12-09 02:00,9,17.7,18,17.5,17.95,2385
20161201|2016-12-09 02:30,9,17.9,17.95,17.8,17.9,1265
20161201|2016-12-09 03:00,9,17.9,17.95,17.8,17.85,466
20161201|2016-12-09 03:30,9,17.85,17.85,17.7,17.8,607
20161201|2016-12-09 04:00,9,17.8,17.85,17.7,17.75,340
20161201|2016-12-09 04:30,9,17.8,17.8,17.7,17.7,845
20161201|2016-12-09 05:00,9,17.75,17.8,17.7,17.8,102
20161201|2016-12-09 05:30,9,17.8,17.8,17.7,17.75,736
20161201|2016-12-09 06:00,9,17.75,17.9,17.75,17.85,298
20161201|2016-12-09 06:30,9,17.85,18,17.8,17.85,817
20161201|2016-12-09 07:00,9,17.85,18,17.8,17.95,669
20161201|2016-12-09 07:30,9,17.9,18,17.85,17.85,893
20161201|2016-12-09 08:00,9,17.85,17.9,17.8,17.85,944
20161201|2016-12-09 08:30,9,17.85,17.9,17.8,17.85,791
20161201|2016-12-09 09:00,9,17.85,17.85,17.75,17.8,1975
20161201|2016-12-09 09:30,9,17.8,17.8,17.7,17.8,1452
20161201|2016-12-09 10:00,9,17.8,17.85,17.7,17.75,2479
20161201|2016-12-09 10:30,9,17.75,17.8,17.65,17.7,1303
20161201|2016-12-09 11:00,9,17.65,17.75,17.65,17.7,260
20161201|2016-12-09 11:30,9,17.7,17.7,17.65,17.7,51
20161201|2016-12-09 12:00,9,17.7,17.75,17.65,17.7,138
20161201|2016-12-09 12:30,9,17.7,17.7,17.65,17.65,240
20161201|2016-12-09 13:00,9,17.65,17.7,17.65,17.65,125
20161201|2016-12-09 13:30,9,17.7,17.7,17.7,17.7,33
20161201|2016-12-09 14:00,9,17.65,17.65,17.55,17.55,215
20161201|2016-12-09 14:30,9,17.6,17.65,17.5,17.55,237
20161201|2016-12-12 02:00,12,17.65,17.8,17.6,17.8,2024
20161201|2016-12-12 02:30,12,17.75,17.85,17.65,17.75,1470
20161201|2016-12-12 03:00,12,17.75,17.9,17.75,17.9,747
20161201|2016-12-12 03:30,12,17.9,17.95,17.85,17.85,846
20161201|2016-12-12 04:00,12,17.8,17.9,17.8,17.85,681
20161201|2016-12-12 04:30,12,17.8,17.8,17.75,17.75,527
20161201|2016-12-12 05:00,12,17.75,17.8,17.7,17.7,332
20161201|2016-12-12 05:30,12,17.75,17.75,17.7,17.7,370
20161201|2016-12-12 06:00,12,17.7,17.7,17.6,17.6,1775
20161201|2016-12-12 06:30,12,17.6,17.7,17.55,17.7,340
20161201|2016-12-12 07:00,12,17.7,17.7,17.7,17.7,310
20161201|2016-12-12 07:30,12,17.7,17.75,17.7,17.7,447
20161201|2016-12-12 08:00,12,17.7,17.9,17.7,17.85,287
20161201|2016-12-12 08:30,12,17.8,17.85,17.65,17.65,847
20161201|2016-12-12 09:00,12,17.6,17.75,17.6,17.75,967
20161201|2016-12-12 09:30,12,17.7,17.75,17.7,17.7,686
20161201|2016-12-12 10:00,12,17.75,17.8,17.65,17.65,773
20161201|2016-12-12 10:30,12,17.7,17.75,17.7,17.75,420
20161201|2016-12-12 11:00,12,17.8,17.95,17.8,17.9,377
20161201|2016-12-12 11:30,12,17.9,17.95,17.85,17.95,113
20161201|2016-12-12 12:00,12,17.9,17.9,17.9,17.9,30
20161201|2016-12-12 12:30,12,17.9,17.95,17.85,17.9,71
20161201|2016-12-12 13:00,12,17.85,17.85,17.85,17.85,57
20161201|2016-12-12 13:30,12,17.85,17.9,17.85,17.85,62
20161201|2016-12-12 14:00,12,17.85,17.95,17.85,17.9,40
20161201|2016-12-12 14:30,12,17.85,17.85,17.85,17.85,41
20161201|2016-12-13 02:00,13,17.6,17.65,17.5,17.6,1138
20161201|2016-12-13 02:30,13,17.6,17.65,17.45,17.5,1428
20161201|2016-12-13 03:00,13,17.5,17.55,17.4,17.4,1312
20161201|2016-12-13 03:30,13,17.45,17.5,17.4,17.45,1883
20161201|2016-12-13 04:00,13,17.45,17.5,17.4,17.45,356
20161201|2016-12-13 04:30,13,17.45,17.45,17.3,17.3,599
20161201|2016-12-13 05:00,13,17.3,17.4,17.3,17.4,426
20161201|2016-12-13 05:30,13,17.4,17.4,17.35,17.4,339
20161201|2016-12-13 06:00,13,17.45,17.45,17.4,17.4,459
20161201|2016-12-13 06:30,13,17.4,17.5,17.35,17.5,1366
20161201|2016-12-13 07:00,13,17.45,17.5,17.4,17.45,324
20161201|2016-12-13 07:30,13,17.5,17.6,17.5,17.5,258
20161201|2016-12-13 08:00,13,17.5,17.55,17.45,17.45,324
20161201|2016-12-13 08:30,13,17.45,17.5,17.35,17.45,2837
20161201|2016-12-13 09:00,13,17.4,17.45,17.4,17.4,435
20161201|2016-12-13 09:30,13,17.45,17.5,17.4,17.45,974
20161201|2016-12-13 10:00,13,17.45,17.6,17.4,17.4,1744
20161201|2016-12-13 10:30,13,17.45,17.55,17.4,17.55,593
20161201|2016-12-13 11:00,13,17.55,17.65,17.55,17.6,454
20161201|2016-12-13 11:30,13,17.6,17.6,17.5,17.5,199
20161201|2016-12-13 12:00,13,17.5,17.55,17.5,17.55,133
20161201|2016-12-13 12:30,13,17.6,17.7,17.6,17.6,374
20161201|2016-12-13 13:00,13,17.55,17.65,17.55,17.65,198
20161201|2016-12-13 13:30,13,17.65,17.65,17.6,17.6,118
20161201|2016-12-13 14:00,13,17.6,17.65,17.6,17.65,139
20161201|2016-12-13 14:30,13,17.65,17.7,17.55,17.7,439
20161201|2016-12-14 02:00,14,17.8,17.9,17.75,17.75,1524
20161201|2016-12-14 02:30,14,17.7,17.95,17.7,17.85,893
20161201|2016-12-14 03:00,14,17.8,17.9,17.7,17.85,945
20161201|2016-12-14 03:30,14,17.8,17.85,17.7,17.85,375
20161201|2016-12-14 04:00,14,17.8,17.9,17.8,17.85,1156
20161201|2016-12-14 04:30,14,17.8,17.85,17.8,17.8,752
20161201|2016-12-14 05:00,14,17.8,17.85,17.8,17.8,1083
20161201|2016-12-14 05:30,14,17.8,17.8,17.8,17.8,864
20161201|2016-12-14 06:00,14,17.8,17.85,17.75,17.8,408
20161201|2016-12-14 06:30,14,17.8,17.85,17.8,17.85,164
20161201|2016-12-14 07:00,14,17.85,17.9,17.85,17.9,546
20161201|2016-12-14 07:30,14,17.9,17.9,17.8,17.8,1408
20161201|2016-12-14 08:00,14,17.8,17.85,17.8,17.8,333
20161201|2016-12-14 08:30,14,17.75,17.8,17.7,17.8,1608
20161201|2016-12-14 09:00,14,17.75,17.8,17.6,17.6,4019
20161201|2016-12-14 09:30,14,17.55,17.6,17.45,17.5,2903
20161201|2016-12-14 10:00,14,17.5,17.7,17.5,17.6,2971
20161201|2016-12-14 10:30,14,17.55,17.65,17.5,17.5,1153
20161201|2016-12-14 11:00,14,17.45,17.55,17.45,17.55,260
20161201|2016-12-14 11:30,14,17.5,17.5,17.5,17.5,10
20161201|2016-12-14 12:00,14,17.55,17.55,17.55,17.55,59
20161201|2016-12-14 12:30,14,17.5,17.55,17.25,17.35,559
20161201|2016-12-14 13:00,14,17.2,17.65,17.1,17.65,729
20161201|2016-12-14 13:30,14,17.3,17.55,17.25,17.45,158
20161201|2016-12-14 14:00,14,17.6,17.8,17.35,17.65,184
20161201|2016-12-14 14:30,14,17.5,17.7,17.2,17.6,259
20161201|2016-12-14 15:00,14,17.45,17.45,17.45,17.45,8
20161201|2016-12-15 02:00,15,17.45,17.45,16.9,17.1,2404
20161201|2016-12-15 02:30,15,17.1,17.25,17.05,17.1,2888
20161201|2016-12-15 03:00,15,17.1,17.2,17,17,2410
20161201|2016-12-15 03:30,15,17.05,17.05,16.95,17.05,2609
20161201|2016-12-15 04:00,15,17.1,17.1,16.95,17,828
20161201|2016-12-15 04:30,15,17,17,16.95,17,1103
20161201|2016-12-15 05:00,15,17.05,17.05,16.95,17.05,437
20161201|2016-12-15 05:30,15,17,17.15,16.95,17.15,866
20161201|2016-12-15 06:00,15,17.15,17.3,17.15,17.3,751
20161201|2016-12-15 06:30,15,17.3,17.3,17.15,17.25,2379
20161201|2016-12-15 07:00,15,17.25,17.3,17.2,17.25,680
20161201|2016-12-15 07:30,15,17.25,17.25,17.15,17.2,1343
20161201|2016-12-15 08:00,15,17.2,17.2,17.1,17.15,430
20161201|2016-12-15 08:30,15,17.2,17.2,17.1,17.1,1706
20161201|2016-12-15 09:00,15,17.1,17.1,17,17.05,1653
20161201|2016-12-15 09:30,15,17.05,17.05,16.95,17,1821
20161201|2016-12-15 10:00,15,17,17.1,16.95,17.1,4939
20161201|2016-12-15 10:30,15,17.05,17.2,17.05,17.15,2039
20161201|2016-12-15 11:00,15,17.05,17.1,17.05,17.1,402
20161201|2016-12-15 11:30,15,17.15,17.15,17.1,17.1,59
20161201|2016-12-15 12:00,15,17.1,17.15,17.05,17.15,44
20161201|2016-12-15 12:30,15,17.25,17.25,17.15,17.2,66
20161201|2016-12-15 13:00,15,17.15,17.15,17.15,17.15,16
20161201|2016-12-15 13:30,15,17.15,17.25,17.15,17.25,45
20161201|2016-12-15 14:00,15,17.25,17.25,17.2,17.2,32
20161201|2016-12-15 14:30,15,17.15,17.15,17.15,17.15,21
20161201|2016-12-15 15:00,15,16.95,16.95,16.95,16.95,1
20161201|2016-12-16 02:00,16,17.15,17.2,17,17.1,1288
20161201|2016-12-16 02:30,16,17.1,17.2,17,17.05,649
20161201|2016-12-16 03:00,16,17.05,17.15,17,17.1,1462
20161201|2016-12-16 03:30,16,17.15,17.15,16.9,16.95,1805
20161201|2016-12-16 04:00,16,17,17,16.95,17,2114
20161201|2016-12-16 04:30,16,16.95,16.95,16.45,16.5,3156
20161201|2016-12-16 05:00,16,16.5,16.7,16.5,16.7,1760
20161201|2016-12-16 05:30,16,16.7,16.75,16.55,16.6,1172
20161201|2016-12-16 06:00,16,16.6,16.7,16.55,16.65,1399
20161201|2016-12-16 06:30,16,16.6,16.65,16.45,16.5,1454
20161201|2016-12-16 07:00,16,16.5,16.55,16.45,16.5,1173
20161201|2016-12-16 07:30,16,16.45,16.45,16.4,16.45,1810
20161201|2016-12-16 08:00,16,16.45,16.45,16.25,16.3,3707
20161201|2016-12-16 08:30,16,16.3,16.4,16.1,16.15,1828
20161201|2016-12-16 09:00,16,16.15,16.4,16.15,16.4,2813
20161201|2016-12-16 09:30,16,16.4,16.4,16.3,16.35,1486
20161201|2016-12-16 10:00,16,16.3,16.5,16.3,16.5,3301
20161201|2016-12-16 10:30,16,16.5,16.55,16.4,16.45,1476
20161201|2016-12-16 11:00,16,16.5,16.55,16.5,16.55,112
20161201|2016-12-16 12:00,16,16.5,16.55,16.5,16.55,34
20161201|2016-12-16 13:00,16,16.5,16.5,16.5,16.5,25
20161201|2016-12-16 13:30,16,16.45,16.45,16.1,16.1,122
20161201|2016-12-16 14:00,16,16.25,16.4,16.25,16.4,105
20161201|2016-12-16 14:30,16,16.3,16.35,16.3,16.35,21
20161201|2016-12-16 15:00,16,16.55,16.55,16.55,16.55,19
20161201|2016-12-19 02:00,19,16.5,16.5,16.25,16.25,1015
20161201|2016-12-19 02:30,19,16.25,16.3,16.1,16.15,843
20161201|2016-12-19 03:00,19,16.15,16.15,16,16.1,1142
20161201|2016-12-19 03:30,19,16.1,16.15,16.05,16.05,1902
20161201|2016-12-19 04:00,19,16.1,16.15,15.95,16,1887
20161201|2016-12-19 04:30,19,16,16.05,15.95,15.95,1602
20161201|2016-12-19 05:00,19,15.95,16,15.95,16,878
20161201|2016-12-19 05:30,19,16,16,15.95,16,269
20161201|2016-12-19 06:00,19,16,16.05,15.95,15.95,151
20161201|2016-12-19 06:30,19,16,16,16,16,75
20161201|2016-12-19 07:00,19,16,16,15.95,15.95,223
20161201|2016-12-19 07:30,19,15.95,15.95,15.9,15.9,787
20161201|2016-12-19 08:00,19,15.85,15.95,15.85,15.9,312
20161201|2016-12-19 08:30,19,15.9,15.95,15.9,15.9,1174
20161201|2016-12-19 09:00,19,15.85,15.9,15.8,15.85,626
20161201|2016-12-19 09:30,19,15.85,15.85,15.75,15.8,2435
20161201|2016-12-19 10:00,19,15.8,15.8,15.75,15.8,2204
20161201|2016-12-19 10:30,19,15.8,15.8,15.75,15.75,674
20161201|2016-12-19 11:00,19,15.75,15.75,15.65,15.65,27
20161201|2016-12-19 11:30,19,15.6,15.6,15.6,15.6,32
20161201|2016-12-19 13:00,19,15.45,15.45,15.45,15.45,1
20161201|2016-12-19 13:30,19,15.45,15.45,15.45,15.45,6
20161201|2016-12-20 02:00,20,15.55,15.6,15.35,15.35,2195
20161201|2016-12-20 02:30,20,15.3,15.3,15.2,15.2,1856
20161201|2016-12-20 03:00,20,15.2,15.25,15.2,15.25,959
20161201|2016-12-20 03:30,20,15.25,15.25,15.05,15.1,1132
20161201|2016-12-20 04:00,20,15.1,15.1,15.05,15.05,490
20161201|2016-12-20 04:30,20,15.1,15.1,15.05,15.05,586
20161201|2016-12-20 05:00,20,15.05,15.2,15.05,15.1,1180
20161201|2016-12-20 05:30,20,15.15,15.15,15.05,15.05,522
20161201|2016-12-20 06:00,20,15.05,15.05,15,15,67
20161201|2016-12-20 06:30,20,15,15.3,15,15.3,571
20161201|2016-12-20 07:00,20,15.25,15.25,15.15,15.25,438
20161201|2016-12-20 07:30,20,15.25,15.25,15.2,15.25,280
20161201|2016-12-20 08:00,20,15.3,15.35,15.25,15.35,510
20161201|2016-12-20 08:30,20,15.35,15.35,15.25,15.3,1004
20161201|2016-12-20 09:00,20,15.3,15.4,15.25,15.3,3235
20161201|2016-12-20 09:30,20,15.3,15.3,15.1,15.1,968
20161201|2016-12-20 10:00,20,15.1,15.2,15.1,15.15,2096
20161201|2016-12-20 10:30,20,15.2,15.2,15.1,15.1,1733
20161201|2016-12-20 11:30,20,15.1,15.1,15.1,15.1,175
20161201|2016-12-20 12:00,20,15.05,15.05,15.05,15.05,90
20161201|2016-12-20 12:30,20,15,15,15,15,15
20161201|2016-12-20 13:00,20,14.95,14.95,14.95,14.95,84
20161201|2016-12-20 13:30,20,14.95,14.95,14.95,14.95,1
20161201|2016-12-20 15:00,20,14.95,14.95,14.95,14.95,9
20161201|2016-12-21 02:00,21,15.3,15.3,14.85,15.05,1288
20161201|2016-12-21 02:30,21,15.05,15.1,15.05,15.1,352
20161201|2016-12-21 03:00,21,15.05,15.15,15.05,15.1,1141
20161201|2016-12-21 03:30,21,15.05,15.15,15,15,2575
20161201|2016-12-21 04:00,21,15,15.05,14.75,14.75,436
20161201|2016-12-21 04:30,21,14.8,14.8,14.35,14.4,57
20170101|2012-10-29 09:00,29,2.45,2.45,2.45,2.45,2100
20170101|2012-10-30 12:30,30,2.48,2.48,2.48,2.48,190
20170101|2012-11-06 13:30,6,2.61,2.61,2.61,2.61,1385
20170101|2016-05-23 10:30,23,25.05,25.05,25.05,25.05,4
20170101|2016-05-24 07:00,24,25,25.1,25,25.1,205
20170101|2016-05-24 07:30,24,25.1,25.1,25,25,102
20170101|2016-05-24 08:30,24,25,25,25,25,31
20170101|2016-05-24 09:00,24,25,25,25,25,15
20170101|2016-05-24 10:00,24,25,25,25,25,5
20170101|2016-05-24 12:30,24,25,25,25,25,11
20170101|2016-05-24 13:00,24,25,25,25,25,2
20170101|2016-05-24 13:30,24,25,25,25,25,29
20170101|2016-05-24 14:00,24,25,25,25,25,50
20170101|2016-05-25 02:30,25,24.95,24.95,24.95,24.95,25
20170101|2016-05-25 03:00,25,24.95,24.95,24.95,24.95,15
20170101|2016-05-25 08:00,25,24.95,24.95,24.95,24.95,12
20170101|2016-05-25 08:30,25,24.95,24.95,24.95,24.95,8
20170101|2016-05-25 09:00,25,24.95,24.95,24.95,24.95,5
20170101|2016-05-25 10:00,25,24.95,24.95,24.95,24.95,81
20170101|2016-05-26 07:30,26,24.75,24.75,24.75,24.75,50
20170101|2016-05-26 08:30,26,24.9,24.9,24.9,24.9,3
20170101|2016-05-30 09:00,30,24.75,24.75,24.75,24.75,400
20170101|2016-05-31 06:30,31,24.9,24.9,24.9,24.9,8
20170101|2016-06-01 02:30,1,25.15,25.15,25.1,25.1,37
20170101|2016-06-02 08:30,2,25.2,25.2,25.2,25.2,5
20170101|2016-06-02 10:00,2,25.15,25.15,25.15,25.15,1
20170101|2016-06-03 03:30,3,24.95,24.95,24.95,24.95,10
20170101|2016-06-03 06:00,3,24.85,24.9,24.85,24.9,5
20170101|2016-06-03 06:30,3,24.9,24.9,24.9,24.9,5
20170101|2016-06-03 07:00,3,24.95,24.95,24.95,24.95,30
20170101|2016-06-03 07:30,3,24.9,24.95,24.9,24.95,20
20170101|2016-06-03 08:00,3,25,25.05,25,25,129
20170101|2016-06-03 09:00,3,25,25.05,25,25.05,21
20170101|2016-06-03 09:30,3,25,25.05,24.95,24.95,170
20170101|2016-06-03 10:00,3,25,25.1,25,25.1,21
20170101|2016-06-03 12:30,3,24.95,24.95,24.95,24.95,10
20170101|2016-06-06 11:30,6,25,25,25,25,20
20170101|2016-06-07 02:30,7,24.75,24.75,24.75,24.75,5
20170101|2016-06-07 03:30,7,24.65,24.65,24.65,24.65,9
20170101|2016-06-07 07:30,7,24.6,24.6,24.6,24.6,50
20170101|2016-06-07 08:30,7,24.65,24.65,24.65,24.65,41
20170101|2016-06-07 12:00,7,24.65,24.65,24.5,24.5,25
20170101|2016-06-07 13:30,7,24.6,24.65,24.6,24.65,11
20170101|2016-06-08 02:00,8,24.75,24.75,24.7,24.75,20
20170101|2016-06-08 04:30,8,24.65,24.7,24.65,24.7,60
20170101|2016-06-08 05:00,8,24.7,24.7,24.65,24.65,60
20170101|2016-06-08 05:30,8,24.65,24.65,24.65,24.65,10
20170101|2016-06-08 06:00,8,24.65,24.65,24.65,24.65,20
20170101|2016-06-08 07:00,8,24.65,24.65,24.6,24.65,190
20170101|2016-06-08 07:30,8,24.7,24.7,24.7,24.7,10
20170101|2016-06-08 09:00,8,24.75,24.8,24.75,24.8,128
20170101|2016-06-09 02:00,9,25,25,25,25,12
20170101|2016-06-09 02:30,9,25.05,25.05,24.95,24.95,128
20170101|2016-06-09 03:00,9,24.95,24.95,24.95,24.95,50
20170101|2016-06-09 05:30,9,25,25,25,25,1
20170101|2016-06-09 08:00,9,25.05,25.05,25.05,25.05,1
20170101|2016-06-09 08:30,9,25.05,25.1,25.05,25.1,155
20170101|2016-06-09 09:00,9,25.1,25.15,25.1,25.15,200
20170101|2016-06-09 09:30,9,25.15,25.2,25.15,25.2,15
20170101|2016-06-09 10:30,9,25.2,25.2,25.2,25.2,100
20170101|2016-06-09 12:00,9,25.2,25.2,25.2,25.2,10
20170101|2016-06-09 14:30,9,25.2,25.2,25.2,25.2,10
20170101|2016-06-10 02:30,10,25.4,25.4,25.4,25.4,2
20170101|2016-06-10 03:30,10,25.5,25.5,25.5,25.5,7
20170101|2016-06-10 04:00,10,25.5,25.5,25.45,25.5,12
20170101|2016-06-10 04:30,10,25.4,25.4,25.35,25.35,9
20170101|2016-06-10 05:00,10,25.45,25.45,25.45,25.45,7
20170101|2016-06-10 05:30,10,25.45,25.45,25.4,25.4,5
20170101|2016-06-10 06:00,10,25.45,25.5,25.45,25.5,100
20170101|2016-06-10 06:30,10,25.45,25.5,25.45,25.5,16
20170101|2016-06-10 07:00,10,25.5,25.6,25.5,25.6,64
20170101|2016-06-10 07:30,10,25.6,25.6,25.6,25.6,2
20170101|2016-06-10 08:00,10,25.65,25.65,25.55,25.55,59
20170101|2016-06-10 10:00,10,25.6,25.6,25.6,25.6,10
20170101|2016-06-10 11:00,10,25.85,25.85,25.85,25.85,38
20170101|2016-06-10 13:00,10,25.9,25.9,25.9,25.9,2
20170101|2016-06-10 13:30,10,25.9,25.9,25.9,25.9,18
20170101|2016-06-10 14:00,10,25.95,25.95,25.95,25.95,3
20170101|2016-06-13 04:00,13,26.05,26.05,26.05,26.05,10
20170101|2016-06-13 05:00,13,26.05,26.05,26.05,26.05,190
20170101|2016-06-13 08:00,13,26,26,25.95,25.95,110
20170101|2016-06-13 09:00,13,25.9,25.9,25.9,25.9,100
20170101|2016-06-13 09:30,13,25.9,25.9,25.9,25.9,10
20170101|2016-06-13 10:00,13,25.9,25.95,25.85,25.95,175
20170101|2016-06-13 10:30,13,25.95,26.1,25.95,26.1,115
20170101|2016-06-13 12:30,13,26.15,26.15,26.15,26.15,20
20170101|2016-06-13 13:00,13,26.15,26.15,26.15,26.15,10
20170101|2016-06-13 14:00,13,26.2,26.3,26.2,26.3,70
20170101|2016-06-13 14:30,13,26.3,26.35,26.3,26.35,50
20170101|2016-06-14 03:00,14,26.25,26.25,26.25,26.25,22
20170101|2016-06-14 03:30,14,26.3,26.4,26.3,26.3,260
20170101|2016-06-14 04:00,14,26.35,26.55,26.35,26.55,560
20170101|2016-06-14 04:30,14,26.45,26.45,26.45,26.45,5
20170101|2016-06-14 05:00,14,26.45,26.45,26.45,26.45,48
20170101|2016-06-14 06:30,14,26.45,26.45,26.45,26.45,401
20170101|2016-06-14 07:00,14,26.55,26.55,26.5,26.55,523
20170101|2016-06-14 07:30,14,26.5,26.5,26.5,26.5,200
20170101|2016-06-14 08:30,14,26.35,26.35,26.35,26.35,4
20170101|2016-06-14 09:00,14,26.5,26.55,26.5,26.55,56
20170101|2016-06-14 09:30,14,26.55,26.65,26.55,26.6,80
20170101|2016-06-14 10:00,14,26.7,26.7,26.5,26.5,521
20170101|2016-06-14 12:30,14,26.4,26.4,26.4,26.4,22
20170101|2016-06-14 13:00,14,26.45,26.45,26.45,26.45,7
20170101|2016-06-15 02:30,15,26.25,26.4,26.25,26.4,400
20170101|2016-06-15 08:30,15,26.35,26.35,26.3,26.3,27
20170101|2016-06-15 09:00,15,26.45,26.45,26.45,26.45,300
20170101|2016-06-16 05:00,16,26.45,26.45,26.45,26.45,20
20170101|2016-06-16 06:30,16,26.5,26.5,26.5,26.5,4
20170101|2016-06-16 07:30,16,26.45,26.5,26.45,26.5,16
20170101|2016-06-16 08:30,16,26.8,26.8,26.8,26.8,9
20170101|2016-06-16 09:00,16,26.9,26.9,26.9,26.9,25
20170101|2016-06-16 09:30,16,26.85,26.85,26.8,26.8,19
20170101|2016-06-16 10:00,16,26.7,26.7,26.6,26.6,8
20170101|2016-06-16 10:30,16,26.7,26.8,26.7,26.7,26
20170101|2016-06-16 11:00,16,26.8,26.8,26.8,26.8,10
20170101|2016-06-16 11:30,16,26.85,26.85,26.65,26.65,6
20170101|2016-06-16 13:00,16,26.8,26.8,26.75,26.75,17
20170101|2016-06-16 14:30,16,26.35,26.35,26.35,26.35,6
20170101|2016-06-17 02:30,17,26.4,26.4,26.4,26.4,8
20170101|2016-06-17 03:00,17,26.5,26.5,26.5,26.5,12
20170101|2016-06-17 04:30,17,26.35,26.35,26.35,26.35,12
20170101|2016-06-17 06:00,17,26.25,26.25,26.2,26.25,5
20170101|2016-06-17 07:30,17,26.15,26.15,26.15,26.15,6
20170101|2016-06-17 08:00,17,26.35,26.35,26.35,26.35,12
20170101|2016-06-17 08:30,17,26.2,26.25,26.2,26.25,14
20170101|2016-06-17 10:00,17,26.3,26.3,26.3,26.3,12
20170101|2016-06-17 10:30,17,26,26.05,26,26.05,37
20170101|2016-06-20 02:30,20,25.1,25.2,25.1,25.2,29
20170101|2016-06-20 03:00,20,25.45,25.45,25.35,25.35,10
20170101|2016-06-20 03:30,20,25.35,25.35,25.25,25.3,64
20170101|2016-06-20 04:00,20,25.3,25.3,25.3,25.3,10
20170101|2016-06-20 04:30,20,25.5,25.5,25.5,25.5,3
20170101|2016-06-20 06:00,20,25.4,25.4,25.4,25.4,1
20170101|2016-06-20 07:00,20,25.4,25.5,25.4,25.5,30
20170101|2016-06-20 08:00,20,25.45,25.5,25.45,25.5,37
20170101|2016-06-20 08:30,20,25.45,25.45,25.4,25.4,13
20170101|2016-06-20 10:30,20,25.45,25.5,25.45,25.5,29
20170101|2016-06-20 14:00,20,25.5,25.5,25.5,25.5,17
20170101|2016-06-21 03:30,21,25.4,25.4,25.4,25.4,9
20170101|2016-06-21 07:00,21,25.3,25.3,25.3,25.3,5
20170101|2016-06-21 07:30,21,25.35,25.35,25.35,25.35,115
20170101|2016-06-21 08:30,21,25.35,25.35,25.15,25.2,869
20170101|2016-06-21 09:00,21,25.2,25.25,25.2,25.25,44
20170101|2016-06-21 09:30,21,25.2,25.25,25.2,25.25,81
20170101|2016-06-21 10:00,21,25.2,25.2,25.2,25.2,12
20170101|2016-06-21 10:30,21,25.25,25.35,25.25,25.35,93
20170101|2016-06-21 12:30,21,25.35,25.35,25.3,25.35,61
20170101|2016-06-22 05:30,22,25.05,25.05,25,25,235
20170101|2016-06-22 07:00,22,25.05,25.05,25.05,25.05,155
20170101|2016-06-22 07:30,22,25.05,25.05,24.9,24.9,839
20170101|2016-06-22 08:30,22,25,25.05,25,25.05,39
20170101|2016-06-22 09:00,22,25,25,25,25,100
20170101|2016-06-22 10:00,22,24.9,24.9,24.9,24.9,21
20170101|2016-06-22 10:30,22,25.1,25.1,25.1,25.1,5
20170101|2016-06-22 11:00,22,25.1,25.1,25.1,25.1,20
20170101|2016-06-22 11:30,22,25.05,25.1,25.05,25.1,13
20170101|2016-06-22 12:00,22,25.2,25.2,25.2,25.2,34
20170101|2016-06-22 14:00,22,25.15,25.15,25.15,25.15,33
20170101|2016-06-23 02:30,23,24.95,24.95,24.95,24.95,17
20170101|2016-06-23 03:30,23,24.9,24.9,24.9,24.9,12
20170101|2016-06-23 04:00,23,24.75,24.75,24.75,24.75,5
20170101|2016-06-23 05:30,23,24.45,24.45,24.45,24.45,176
20170101|2016-06-23 06:30,23,24.5,24.5,24.45,24.45,30
20170101|2016-06-23 07:00,23,24.3,24.3,24.3,24.3,1
20170101|2016-06-23 07:30,23,24.45,24.5,24.45,24.5,123
20170101|2016-06-23 08:00,23,24.5,24.55,24.5,24.55,26
20170101|2016-06-23 08:30,23,24.55,24.6,24.55,24.6,100
20170101|2016-06-23 09:00,23,24.65,24.65,24.65,24.65,12
20170101|2016-06-23 09:30,23,24.55,24.55,24.5,24.5,137
20170101|2016-06-23 10:00,23,24.5,24.5,24.5,24.5,42
20170101|2016-06-23 10:30,23,24.5,24.5,24.5,24.5,58
20170101|2016-06-23 11:30,23,24.5,24.5,24.5,24.5,5
20170101|2016-06-23 14:30,23,24.4,24.4,24.4,24.4,3
20170101|2016-06-24 02:30,24,24.9,25.05,24.8,25.05,23
20170101|2016-06-24 03:00,24,25,25.1,24.6,24.6,58
20170101|2016-06-24 03:30,24,24.65,24.65,24.55,24.55,12
20170101|2016-06-24 04:00,24,24.8,24.8,24.6,24.6,56
20170101|2016-06-24 04:30,24,24.85,24.85,24.85,24.85,9
20170101|2016-06-24 05:00,24,25.2,25.3,24.9,24.9,37
20170101|2016-06-24 05:30,24,24.9,25.5,24.9,25.5,25
20170101|2016-06-24 06:00,24,25.35,25.45,25.2,25.25,65
20170101|2016-06-24 06:30,24,25.3,25.55,25.3,25.3,119
20170101|2016-06-24 07:00,24,25.35,25.35,25.25,25.25,33
20170101|2016-06-24 08:00,24,25.15,25.35,25.15,25.35,54
20170101|2016-06-24 09:30,24,25.05,25.3,25,25.3,124
20170101|2016-06-24 10:00,24,25.35,25.45,25.3,25.3,77
20170101|2016-06-24 10:30,24,25.3,25.4,25.25,25.4,41
20170101|2016-06-24 11:00,24,25.4,25.45,25.4,25.45,9
20170101|2016-06-24 11:30,24,25.45,25.45,25.45,25.45,6
20170101|2016-06-24 12:00,24,25.5,25.6,25.5,25.6,48
20170101|2016-06-24 12:30,24,25.6,25.6,25.6,25.6,2
20170101|2016-06-24 13:30,24,25.65,25.7,25.65,25.7,20
20170101|2016-06-24 14:00,24,25.75,25.8,25.75,25.8,20
20170101|2016-06-24 14:30,24,25.85,26,25.85,26,70
20170101|2016-06-27 02:00,27,26.05,26.05,25.7,25.7,8
20170101|2016-06-27 02:30,27,25.8,25.85,25.8,25.85,38
20170101|2016-06-27 03:00,27,25.8,25.8,25.8,25.8,5
20170101|2016-06-27 04:00,27,25.5,25.5,25.5,25.5,6
20170101|2016-06-27 05:30,27,25.85,25.9,25.85,25.9,10
20170101|2016-06-27 06:30,27,25.95,26,25.95,26,19
20170101|2016-06-27 07:00,27,25.95,26,25.95,26,6
20170101|2016-06-27 07:30,27,26,26.05,26,26.05,61
20170101|2016-06-27 08:00,27,26,26.05,26,26.05,3
20170101|2016-06-27 08:30,27,26,26.45,26,26.45,200
20170101|2016-06-27 09:00,27,26.35,26.45,26.2,26.2,31
20170101|2016-06-27 09:30,27,26.35,26.55,26.35,26.55,132
20170101|2016-06-27 10:30,27,26.2,26.2,26.2,26.2,7
20170101|2016-06-27 11:00,27,26.3,26.4,26.3,26.4,98
20170101|2016-06-28 02:30,28,26,26.05,26,26.05,22
20170101|2016-06-28 04:00,28,26,26,26,26,8
20170101|2016-06-28 04:30,28,26.1,26.15,25.8,25.8,251
20170101|2016-06-28 05:00,28,25.9,25.9,25.9,25.9,101
20170101|2016-06-28 05:30,28,25.9,25.9,25.9,25.9,20
20170101|2016-06-28 06:00,28,25.85,25.85,25.85,25.85,50
20170101|2016-06-28 06:30,28,25.9,25.95,25.85,25.95,430
20170101|2016-06-28 07:00,28,25.9,25.9,25.9,25.9,8
20170101|2016-06-28 08:00,28,25.95,25.95,25.95,25.95,21
20170101|2016-06-28 09:00,28,25.9,25.9,25.9,25.9,38
20170101|2016-06-28 09:30,28,26,26,26,26,3
20170101|2016-06-28 10:00,28,26.05,26.1,26.05,26.1,77
20170101|2016-06-28 10:30,28,26,26,26,26,10
20170101|2016-06-28 13:30,28,25.85,25.85,25.85,25.85,21
20170101|2016-06-29 02:00,29,25.6,25.6,25.6,25.6,5
20170101|2016-06-29 02:30,29,25.65,25.7,25.65,25.7,22
20170101|2016-06-29 03:00,29,25.7,25.75,25.5,25.5,251
20170101|2016-06-29 04:30,29,25.4,25.4,25.35,25.35,6
20170101|2016-06-29 05:00,29,25.35,25.35,25.35,25.35,8
20170101|2016-06-29 05:30,29,25.35,25.4,25.35,25.4,7
20170101|2016-06-29 06:00,29,25.35,25.35,25.35,25.35,5
20170101|2016-06-29 07:30,29,25.45,25.45,25.45,25.45,2
20170101|2016-06-29 10:00,29,25.4,25.6,25.4,25.6,718
20170101|2016-06-29 10:30,29,25.5,25.5,25.5,25.5,5
20170101|2016-06-29 11:00,29,25.5,25.5,25.5,25.5,200
20170101|2016-06-29 12:00,29,25.5,25.55,25.5,25.55,53
20170101|2016-06-30 05:00,30,24.95,25.1,24.95,25.1,34
20170101|2016-06-30 06:30,30,25.15,25.3,25.15,25.3,483
20170101|2016-06-30 08:00,30,25.25,25.3,25.25,25.3,610
20170101|2016-06-30 08:30,30,25.4,25.45,25.4,25.45,500
20170101|2016-06-30 09:30,30,25.35,25.35,25.35,25.35,30
20170101|2016-06-30 10:00,30,25.4,25.45,25.35,25.45,554
20170101|2016-06-30 10:30,30,25.3,25.4,25.3,25.4,119
20170101|2016-06-30 11:30,30,25.2,25.4,25.2,25.4,24
20170101|2016-06-30 14:30,30,25.2,25.2,25.1,25.15,48
20170101|2016-07-01 03:30,1,25.5,25.55,25.5,25.5,8
20170101|2016-07-01 04:00,1,25.55,25.65,25.55,25.65,9
20170101|2016-07-01 05:00,1,25.55,25.55,25.55,25.55,10
20170101|2016-07-01 07:00,1,25.5,25.5,25.5,25.5,2
20170101|2016-07-01 08:30,1,25.5,25.5,25.5,25.5,8
20170101|2016-07-01 09:30,1,25.5,25.5,25.45,25.45,37
20170101|2016-07-01 10:00,1,25.35,25.5,25.35,25.5,18
20170101|2016-07-01 12:30,1,25.5,25.5,25.5,25.5,7
20170101|2016-07-01 14:30,1,25.4,25.4,25.4,25.4,206
20170101|2016-07-04 08:00,4,25.5,25.5,25.5,25.5,20
20170101|2016-07-05 03:30,5,25.75,25.75,25.75,25.75,8
20170101|2016-07-05 04:00,5,25.75,25.75,25.75,25.75,1
20170101|2016-07-05 04:30,5,25.8,25.8,25.8,25.8,5
20170101|2016-07-05 05:00,5,25.75,25.8,25.75,25.75,15
20170101|2016-07-05 10:00,5,25.65,25.65,25.65,25.65,15
20170101|2016-07-05 10:30,5,25.65,25.7,25.5,25.7,38
20170101|2016-07-05 11:00,5,25.75,25.75,25.75,25.75,29
20170101|2016-07-05 12:30,5,25.8,25.8,25.8,25.8,5
20170101|2016-07-05 14:30,5,25.7,25.7,25.7,25.7,5
20170101|2016-07-06 03:00,6,25.8,25.8,25.75,25.8,23
20170101|2016-07-06 03:30,6,25.85,25.85,25.85,25.85,7
20170101|2016-07-06 05:30,6,25.95,25.95,25.95,25.95,5
20170101|2016-07-06 06:00,6,26,26,26,26,9
20170101|2016-07-06 08:30,6,25.95,25.95,25.95,25.95,4
20170101|2016-07-06 10:00,6,25.9,25.9,25.9,25.9,9
20170101|2016-07-06 10:30,6,25.85,25.85,25.85,25.85,20
20170101|2016-07-07 02:00,7,25.65,25.85,25.65,25.85,16
20170101|2016-07-07 06:30,7,25.7,25.75,25.7,25.75,3
20170101|2016-07-08 06:00,8,25.6,25.6,25.6,25.6,1
20170101|2016-07-08 06:30,8,25.6,25.6,25.6,25.6,1
20170101|2016-07-08 08:00,8,25.35,25.35,25.35,25.35,5
20170101|2016-07-08 10:00,8,25.35,25.35,25.35,25.35,10
20170101|2016-07-08 10:30,8,25.4,25.4,25.4,25.4,30
20170101|2016-07-08 11:00,8,25.45,25.45,25.45,25.45,40
20170101|2016-07-08 14:30,8,25.2,25.2,25.1,25.1,66
20170101|2016-07-11 04:00,11,25.15,25.15,25.15,25.15,23
20170101|2016-07-11 05:00,11,25.2,25.2,25.2,25.2,5
20170101|2016-07-11 06:00,11,25.2,25.2,25.2,25.2,1
20170101|2016-07-11 09:00,11,25.05,25.05,25.05,25.05,50
20170101|2016-07-11 10:00,11,25,25.05,25,25.05,18
20170101|2016-07-11 10:30,11,24.9,25.05,24.9,25.05,8
20170101|2016-07-11 14:30,11,25.1,25.15,25.1,25.15,13
20170101|2016-07-12 03:00,12,24.8,24.9,24.8,24.9,10
20170101|2016-07-12 07:00,12,24.85,24.85,24.85,24.85,10
20170101|2016-07-12 08:00,12,24.7,24.7,24.7,24.7,7
20170101|2016-07-12 08:30,12,24.65,24.7,24.65,24.7,9
20170101|2016-07-12 09:00,12,24.85,24.85,24.85,24.85,30
20170101|2016-07-12 09:30,12,24.75,24.75,24.7,24.7,20
20170101|2016-07-13 03:00,13,24.85,24.85,24.75,24.75,21
20170101|2016-07-13 03:30,13,24.8,24.8,24.8,24.8,1
20170101|2016-07-13 04:30,13,24.75,24.75,24.55,24.55,56
20170101|2016-07-13 05:30,13,24.5,24.55,24.5,24.55,34
20170101|2016-07-13 06:00,13,24.5,24.6,24.45,24.55,182
20170101|2016-07-13 06:30,13,24.45,24.45,24.4,24.45,482
20170101|2016-07-13 07:30,13,24.35,24.45,24.35,24.4,134
20170101|2016-07-13 08:30,13,24.55,24.55,24.45,24.45,65
20170101|2016-07-13 09:00,13,24.55,24.6,24.45,24.5,72
20170101|2016-07-13 09:30,13,24.45,24.55,24.45,24.45,126
20170101|2016-07-13 10:00,13,24.55,24.6,24.55,24.6,21
20170101|2016-07-13 10:30,13,24.6,24.6,24.6,24.6,11
20170101|2016-07-13 14:30,13,24.7,24.85,24.7,24.85,125
20170101|2016-07-14 02:00,14,24.55,24.55,24.55,24.55,16
20170101|2016-07-14 03:30,14,24.55,24.55,24.55,24.55,10
20170101|2016-07-14 04:00,14,24.45,24.45,24.45,24.45,1
20170101|2016-07-14 04:30,14,24.4,24.4,24.35,24.35,72
20170101|2016-07-14 05:30,14,24.3,24.3,24.3,24.3,200
20170101|2016-07-14 08:30,14,24.35,24.35,24.2,24.25,45
20170101|2016-07-14 09:00,14,24.25,24.3,24.2,24.2,34
20170101|2016-07-14 09:30,14,24.2,24.2,24.2,24.2,1
20170101|2016-07-14 10:00,14,24.25,24.4,24.25,24.25,213
20170101|2016-07-14 10:30,14,24.25,24.4,24.25,24.4,47
20170101|2016-07-14 11:00,14,24.45,24.45,24.45,24.45,2
20170101|2016-07-14 12:00,14,24.45,24.45,24.45,24.45,8
20170101|2016-07-15 04:00,15,24.4,24.4,24.4,24.4,30
20170101|2016-07-15 04:30,15,24.4,24.4,24.4,24.4,250
20170101|2016-07-15 05:00,15,24.45,24.45,24.45,24.45,173
20170101|2016-07-15 07:00,15,24.4,24.4,24.4,24.4,187
20170101|2016-07-15 07:30,15,24.3,24.3,24.3,24.3,10
20170101|2016-07-15 08:30,15,24.4,24.4,24.35,24.35,45
20170101|2016-07-15 09:00,15,24.35,24.35,24.35,24.35,11
20170101|2016-07-15 09:30,15,24.35,24.35,24.35,24.35,8
20170101|2016-07-15 10:00,15,24.35,24.35,24.25,24.3,119
20170101|2016-07-15 10:30,15,24.45,24.45,24.3,24.3,108
20170101|2016-07-15 11:30,15,24.4,24.4,24.4,24.4,8
20170101|2016-07-15 13:00,15,24.3,24.4,24.3,24.4,100
20170101|2016-07-15 13:30,15,24.35,24.4,24.3,24.3,12
20170101|2016-07-15 14:00,15,24.3,24.3,24.3,24.3,10
20170101|2016-07-15 14:30,15,24.25,24.35,24.25,24.35,5
20170101|2016-07-18 02:30,18,24.45,24.5,24.4,24.4,14
20170101|2016-07-18 04:00,18,24.35,24.35,24.35,24.35,50
20170101|2016-07-18 05:00,18,24.35,24.35,24.35,24.35,6
20170101|2016-07-18 05:30,18,24.35,24.35,24.35,24.35,9
20170101|2016-07-18 06:00,18,24.3,24.3,24.25,24.25,35
20170101|2016-07-18 08:00,18,24.25,24.4,24.25,24.4,221
20170101|2016-07-18 08:30,18,24.4,24.4,24.35,24.4,89
20170101|2016-07-18 09:00,18,24.35,24.35,24.3,24.3,29
20170101|2016-07-18 09:30,18,24.3,24.35,24.3,24.35,11
20170101|2016-07-18 10:00,18,24.25,24.35,24.25,24.35,41
20170101|2016-07-18 10:30,18,24.4,24.4,24.4,24.4,32
20170101|2016-07-18 11:30,18,24.4,24.4,24.4,24.4,8
20170101|2016-07-18 12:30,18,24.4,24.4,24.4,24.4,5
20170101|2016-07-19 05:30,19,24.4,24.4,24.4,24.4,1
20170101|2016-07-19 07:30,19,24.45,24.45,24.45,24.45,8
20170101|2016-07-19 08:30,19,24.4,24.45,24.4,24.45,16
20170101|2016-07-19 09:30,19,24.45,24.45,24.45,24.45,8
20170101|2016-07-19 10:00,19,24.45,24.45,24.45,24.45,18
20170101|2016-07-19 10:30,19,24.4,24.45,24.4,24.4,39
20170101|2016-07-20 02:30,20,24.3,24.4,24.3,24.4,6
20170101|2016-07-20 07:30,20,24.4,24.4,24.4,24.4,8
20170101|2016-07-20 08:30,20,24.4,24.5,24.4,24.5,270
20170101|2016-07-20 09:00,20,24.4,24.4,24.3,24.3,97
20170101|2016-07-20 09:30,20,24.35,24.35,24.3,24.3,64
20170101|2016-07-20 10:00,20,24.35,24.35,24.35,24.35,8
20170101|2016-07-20 10:30,20,24.35,24.45,24.35,24.45,75
20170101|2016-07-20 11:00,20,24.45,24.45,24.45,24.45,10
20170101|2016-07-21 02:00,21,24.5,24.5,24.5,24.5,8
20170101|2016-07-21 02:30,21,24.4,24.4,24.4,24.4,8
20170101|2016-07-21 03:00,21,24.35,24.35,24.3,24.3,62
20170101|2016-07-21 03:30,21,24.35,24.4,24.35,24.4,19
20170101|2016-07-21 04:30,21,24.35,24.4,24.35,24.4,199
20170101|2016-07-21 05:00,21,24.4,24.4,24.4,24.4,8
20170101|2016-07-21 07:30,21,24.4,24.4,24.4,24.4,8
20170101|2016-07-21 08:30,21,24.35,24.35,24.35,24.35,23
20170101|2016-07-21 09:00,21,24.4,24.4,24.3,24.3,44
20170101|2016-07-21 09:30,21,24.3,24.35,24.25,24.3,63
20170101|2016-07-21 10:00,21,24.25,24.25,24.15,24.15,77
20170101|2016-07-21 10:30,21,24.3,24.3,24.3,24.3,8
20170101|2016-07-21 11:00,21,24.35,24.35,24.35,24.35,17
20170101|2016-07-21 12:00,21,24.35,24.35,24.35,24.35,93
20170101|2016-07-21 14:00,21,24.4,24.4,24.4,24.4,8
20170101|2016-07-22 02:30,22,24.35,24.35,24.35,24.35,8
20170101|2016-07-22 03:30,22,24.4,24.4,24.3,24.35,93
20170101|2016-07-22 04:00,22,24.4,24.4,24.3,24.3,63
20170101|2016-07-22 04:30,22,24.35,24.35,24.35,24.35,51
20170101|2016-07-22 05:30,22,24.4,24.4,24.4,24.4,16
20170101|2016-07-22 07:30,22,24.45,24.45,24.45,24.45,1
20170101|2016-07-22 08:00,22,24.5,24.5,24.5,24.5,24
20170101|2016-07-22 08:30,22,24.55,24.55,24.5,24.5,34
20170101|2016-07-22 09:00,22,24.55,24.55,24.55,24.55,110
20170101|2016-07-22 09:30,22,24.45,24.45,24.45,24.45,8
20170101|2016-07-22 10:00,22,24.5,24.5,24.5,24.5,1
20170101|2016-07-22 12:30,22,24.4,24.4,24.4,24.4,60
20170101|2016-07-25 05:30,25,24.3,24.35,24.3,24.35,36
20170101|2016-07-25 06:00,25,24.2,24.25,24.2,24.2,228
20170101|2016-07-25 06:30,25,24.3,24.3,24.2,24.2,208
20170101|2016-07-25 07:00,25,24.25,24.25,24.2,24.2,16
20170101|2016-07-25 07:30,25,24.2,24.25,24.2,24.25,29
20170101|2016-07-25 08:00,25,24.35,24.35,24.25,24.3,115
20170101|2016-07-25 08:30,25,24.3,24.35,24.2,24.35,399
20170101|2016-07-25 09:00,25,24.3,24.4,24.25,24.4,217
20170101|2016-07-25 09:30,25,24.4,24.4,24.35,24.35,90
20170101|2016-07-25 10:00,25,24.35,24.4,24.3,24.3,44
20170101|2016-07-25 10:30,25,24.3,24.4,24.3,24.4,73
20170101|2016-07-26 02:00,26,24.25,24.3,24.25,24.25,43
20170101|2016-07-26 02:30,26,24.35,24.35,24.3,24.35,62
20170101|2016-07-26 04:00,26,24.4,24.4,24.4,24.4,8
20170101|2016-07-26 04:30,26,24.35,24.35,24.35,24.35,62
20170101|2016-07-26 05:00,26,24.4,24.4,24.4,24.4,11
20170101|2016-07-26 05:30,26,24.3,24.4,24.3,24.4,25
20170101|2016-07-26 06:00,26,24.25,24.25,24.25,24.25,8
20170101|2016-07-26 08:30,26,24.3,24.3,24.3,24.3,120
20170101|2016-07-26 10:00,26,24.4,24.4,24.4,24.4,27
20170101|2016-07-26 14:30,26,24.25,24.25,24.2,24.2,20
20170101|2016-07-27 05:30,27,24.35,24.35,24.35,24.35,8
20170101|2016-07-27 06:00,27,24.3,24.3,24.3,24.3,2
20170101|2016-07-27 06:30,27,24.4,24.4,24.4,24.4,9
20170101|2016-07-27 07:00,27,24.4,24.4,24.4,24.4,9
20170101|2016-07-27 08:00,27,24.4,24.4,24.4,24.4,16
20170101|2016-07-27 09:30,27,24.45,24.45,24.45,24.45,9
20170101|2016-07-27 10:00,27,24.45,24.45,24.45,24.45,1
20170101|2016-07-27 10:30,27,24.45,24.5,24.35,24.5,45
20170101|2016-07-27 11:30,27,24.5,24.5,24.5,24.5,13
20170101|2016-07-27 14:00,27,24.3,24.3,24.3,24.3,4
20170101|2016-07-27 14:30,27,24.3,24.3,24.3,24.3,9
20170101|2016-07-28 02:00,28,24.35,24.35,24.35,24.35,4
20170101|2016-07-28 03:30,28,24.35,24.4,24.35,24.4,14
20170101|2016-07-28 08:00,28,24.45,24.45,24.45,24.45,8
20170101|2016-07-28 08:30,28,24.45,24.5,24.45,24.5,50
20170101|2016-07-28 09:00,28,24.5,24.6,24.5,24.6,364
20170101|2016-07-28 09:30,28,24.6,24.6,24.6,24.6,31
20170101|2016-07-28 10:00,28,24.65,24.7,24.65,24.7,92
20170101|2016-07-29 02:00,29,24.55,24.55,24.55,24.55,58
20170101|2016-07-29 08:00,29,24.6,24.6,24.6,24.6,41
20170101|2016-07-29 09:00,29,24.65,24.65,24.6,24.65,35
20170101|2016-07-29 09:30,29,24.55,24.55,24.55,24.55,8
20170101|2016-07-29 10:30,29,24.55,24.55,24.35,24.35,156
20170101|2016-08-01 02:30,1,24.35,24.35,24.35,24.35,1
20170101|2016-08-01 05:00,1,24.55,24.55,24.55,24.55,18
20170101|2016-08-01 08:30,1,24.5,24.5,24.5,24.5,32
20170101|2016-08-01 09:30,1,24.4,24.4,24.4,24.4,10
20170101|2016-08-01 10:30,1,24.55,24.55,24.4,24.55,43
20170101|2016-08-02 02:30,2,24.6,24.9,24.6,24.9,36
20170101|2016-08-02 03:00,2,24.85,24.85,24.8,24.85,26
20170101|2016-08-02 07:30,2,24.8,24.8,24.8,24.8,500
20170101|2016-08-02 08:00,2,24.8,24.8,24.8,24.8,16
20170101|2016-08-02 09:00,2,24.85,24.95,24.85,24.9,58
20170101|2016-08-02 09:30,2,24.85,24.9,24.85,24.85,54
20170101|2016-08-02 10:00,2,24.95,25,24.95,25,7
20170101|2016-08-02 10:30,2,25.1,25.1,25.1,25.1,35
20170101|2016-08-03 09:00,3,24.95,24.95,24.95,24.95,2
20170101|2016-08-03 09:30,3,24.9,24.9,24.9,24.9,126
20170101|2016-08-03 10:00,3,24.8,24.8,24.8,24.8,117
20170101|2016-08-04 04:00,4,24.7,24.7,24.7,24.7,8
20170101|2016-08-04 06:00,4,24.65,24.7,24.55,24.55,37
20170101|2016-08-04 09:00,4,24.7,24.7,24.7,24.7,36
20170101|2016-08-04 10:00,4,24.7,24.7,24.7,24.7,140
20170101|2016-08-04 12:00,4,24.65,24.65,24.65,24.65,8
20170101|2016-08-05 03:00,5,24.45,24.45,24.4,24.4,26
20170101|2016-08-05 03:30,5,24.4,24.4,24.4,24.4,482
20170101|2016-08-05 04:00,5,24.45,24.45,24.45,24.45,296
20170101|2016-08-05 07:30,5,24.3,24.3,24.3,24.3,24
20170101|2016-08-05 08:00,5,24.35,24.4,24.35,24.4,20
20170101|2016-08-05 08:30,5,24.3,24.3,24.3,24.3,1
20170101|2016-08-05 09:00,5,24.45,24.45,24.3,24.3,76
20170101|2016-08-05 09:30,5,24.3,24.3,24.2,24.2,33
20170101|2016-08-05 10:00,5,24.2,24.25,24.15,24.2,177
20170101|2016-08-05 14:30,5,24.4,24.4,24.4,24.4,42
20170101|2016-08-08 02:00,8,24.2,24.2,24.2,24.2,13
20170101|2016-08-08 02:30,8,24.05,24.2,24.05,24.2,9
20170101|2016-08-08 05:00,8,24.2,24.2,24.15,24.15,2
20170101|2016-08-08 08:30,8,24.2,24.2,24.15,24.15,14
20170101|2016-08-08 09:30,8,24.15,24.15,24.15,24.15,83
20170101|2016-08-08 10:30,8,24.2,24.2,24.2,24.2,8
20170101|2016-08-09 03:00,9,24.1,24.1,24.1,24.1,10
20170101|2016-08-09 04:30,9,24.05,24.05,24.05,24.05,44
20170101|2016-08-09 06:30,9,24,24,24,24,99
20170101|2016-08-09 08:00,9,23.95,23.95,23.95,23.95,10
20170101|2016-08-09 08:30,9,23.95,23.95,23.95,23.95,25
20170101|2016-08-09 09:00,9,23.95,23.95,23.9,23.9,10
20170101|2016-08-09 09:30,9,23.9,23.9,23.9,23.9,28
20170101|2016-08-09 10:00,9,23.8,23.8,23.8,23.8,30
20170101|2016-08-09 10:30,9,23.75,23.75,23.75,23.75,10
20170101|2016-08-10 03:00,10,23.7,23.7,23.7,23.7,1
20170101|2016-08-10 07:30,10,23.8,23.8,23.8,23.8,16
20170101|2016-08-10 08:00,10,23.8,23.8,23.75,23.8,96
20170101|2016-08-10 08:30,10,23.8,23.85,23.8,23.85,31
20170101|2016-08-10 09:00,10,23.85,23.85,23.85,23.85,48
20170101|2016-08-10 09:30,10,23.9,23.95,23.85,23.9,48
20170101|2016-08-10 10:00,10,23.95,24.05,23.95,24.05,131
20170101|2016-08-11 04:30,11,24,24,24,24,146
20170101|2016-08-11 08:00,11,24,24,24,24,88
20170101|2016-08-11 08:30,11,24,24,24,24,18
20170101|2016-08-11 09:30,11,24,24.05,23.95,24.05,94
20170101|2016-08-11 10:00,11,24.05,24.05,24,24,109
20170101|2016-08-11 10:30,11,24.05,24.05,23.9,23.9,100
20170101|2016-08-12 04:00,12,24.15,24.15,24.15,24.15,2
20170101|2016-08-12 04:30,12,24.15,24.15,24.1,24.1,73
20170101|2016-08-12 05:00,12,24.1,24.1,24.1,24.1,8
20170101|2016-08-12 06:00,12,24.1,24.1,24.1,24.1,1
20170101|2016-08-12 07:30,12,24.1,24.1,24.1,24.1,1
20170101|2016-08-12 08:30,12,24.15,24.15,24.15,24.15,1
20170101|2016-08-12 09:00,12,24.2,24.2,24.2,24.2,20
20170101|2016-08-12 09:30,12,24.1,24.1,24.05,24.05,35
20170101|2016-08-12 10:00,12,24.15,24.15,24.15,24.15,20
20170101|2016-08-12 10:30,12,24.1,24.1,24.1,24.1,15
20170101|2016-08-12 12:00,12,24.2,24.2,24.2,24.2,2
20170101|2016-08-12 13:00,12,24.2,24.2,24.2,24.2,10
20170101|2016-08-12 14:30,12,24.15,24.15,24.05,24.05,42
20170101|2016-08-15 02:30,15,24,24,23.95,23.95,31
20170101|2016-08-15 08:30,15,24.1,24.1,24.05,24.05,82
20170101|2016-08-15 09:00,15,24.05,24.05,24,24,134
20170101|2016-08-15 10:00,15,24.05,24.05,24.05,24.05,45
20170101|2016-08-16 02:30,16,24.3,24.3,24.3,24.3,30
20170101|2016-08-16 04:30,16,24.3,24.3,24.3,24.3,22
20170101|2016-08-16 07:00,16,24.45,24.45,24.45,24.45,1
20170101|2016-08-16 08:00,16,24.35,24.35,24.35,24.35,5
20170101|2016-08-16 08:30,16,24.5,24.5,24.4,24.4,109
20170101|2016-08-16 09:00,16,24.4,24.4,24.3,24.3,82
20170101|2016-08-16 09:30,16,24.45,24.45,24.4,24.4,25
20170101|2016-08-16 10:00,16,24.4,24.45,24.35,24.35,55
20170101|2016-08-17 02:00,17,24.45,24.45,24.45,24.45,8
20170101|2016-08-17 02:30,17,24.5,24.7,24.5,24.7,29
20170101|2016-08-17 04:00,17,24.65,24.65,24.65,24.65,118
20170101|2016-08-17 05:00,17,24.65,24.65,24.65,24.65,8
20170101|2016-08-17 06:00,17,24.65,24.7,24.65,24.7,104
20170101|2016-08-17 06:30,17,24.7,24.7,24.65,24.65,22
20170101|2016-08-17 08:00,17,24.75,24.75,24.75,24.75,100
20170101|2016-08-17 08:30,17,24.8,24.85,24.8,24.85,106
20170101|2016-08-17 09:00,17,24.8,24.8,24.75,24.75,62
20170101|2016-08-17 09:30,17,24.8,24.85,24.8,24.85,56
20170101|2016-08-17 10:00,17,24.75,24.8,24.75,24.8,85
20170101|2016-08-17 11:00,17,24.8,24.8,24.75,24.75,62
20170101|2016-08-17 12:30,17,24.65,24.65,24.65,24.65,8
20170101|2016-08-17 13:00,17,24.65,24.65,24.65,24.65,19
20170101|2016-08-17 14:30,17,24.65,24.65,24.65,24.65,84
20170101|2016-08-18 03:00,18,24.85,24.85,24.8,24.8,25
20170101|2016-08-18 04:00,18,24.75,24.75,24.75,24.75,10
20170101|2016-08-18 04:30,18,24.8,24.8,24.8,24.8,10
20170101|2016-08-18 05:00,18,24.8,24.8,24.8,24.8,10
20170101|2016-08-18 05:30,18,24.75,24.75,24.75,24.75,340
20170101|2016-08-18 06:30,18,24.75,24.75,24.75,24.75,60
20170101|2016-08-18 07:00,18,24.8,24.8,24.8,24.8,42
20170101|2016-08-18 07:30,18,24.8,24.8,24.75,24.75,208
20170101|2016-08-18 08:00,18,24.75,24.75,24.75,24.75,300
20170101|2016-08-18 08:30,18,24.75,24.75,24.75,24.75,147
20170101|2016-08-18 09:00,18,24.75,24.75,24.7,24.7,1888
20170101|2016-08-18 09:30,18,24.65,24.65,24.6,24.6,278
20170101|2016-08-18 10:00,18,24.65,24.65,24.6,24.6,183
20170101|2016-08-18 10:30,18,24.6,24.6,24.6,24.6,277
20170101|2016-08-19 03:00,19,24.85,24.85,24.85,24.85,9
20170101|2016-08-19 06:30,19,24.75,24.75,24.75,24.75,30
20170101|2016-08-19 07:00,19,24.75,24.75,24.75,24.75,30
20170101|2016-08-19 07:30,19,24.65,24.65,24.65,24.65,34
20170101|2016-08-19 08:00,19,24.65,24.65,24.65,24.65,25
20170101|2016-08-19 08:30,19,24.7,24.7,24.7,24.7,25
20170101|2016-08-19 09:30,19,24.65,24.65,24.65,24.65,2
20170101|2016-08-19 10:00,19,24.7,24.7,24.65,24.65,34
20170101|2016-08-19 11:00,19,24.75,24.75,24.75,24.75,2
20170101|2016-08-22 02:30,22,24.6,24.6,24.6,24.6,200
20170101|2016-08-22 04:00,22,24.6,24.6,24.6,24.6,200
20170101|2016-08-22 06:00,22,24.7,24.7,24.7,24.7,2
20170101|2016-08-22 08:00,22,24.75,24.75,24.7,24.7,89
20170101|2016-08-22 08:30,22,24.7,24.7,24.7,24.7,20
20170101|2016-08-22 09:30,22,24.75,24.75,24.75,24.75,30
20170101|2016-08-22 10:00,22,24.75,24.75,24.75,24.75,51
20170101|2016-08-22 10:30,22,24.85,24.85,24.75,24.75,13
20170101|2016-08-22 11:00,22,24.75,24.75,24.75,24.75,9
20170101|2016-08-22 12:30,22,24.75,24.75,24.75,24.75,10
20170101|2016-08-23 02:30,23,24.75,24.75,24.65,24.65,76
20170101|2016-08-23 03:00,23,24.65,24.65,24.65,24.65,48
20170101|2016-08-23 05:00,23,24.65,24.65,24.65,24.65,100
20170101|2016-08-23 07:00,23,24.6,24.6,24.6,24.6,30
20170101|2016-08-23 08:00,23,24.65,24.65,24.6,24.6,301
20170101|2016-08-23 08:30,23,24.6,24.6,24.55,24.55,115
20170101|2016-08-23 09:30,23,24.55,24.55,24.55,24.55,1
20170101|2016-08-23 10:00,23,24.5,24.6,24.5,24.6,175
20170101|2016-08-23 10:30,23,24.6,24.65,24.6,24.65,60
20170101|2016-08-24 02:00,24,24.55,24.6,24.55,24.6,80
20170101|2016-08-24 03:30,24,24.55,24.55,24.55,24.55,40
20170101|2016-08-24 06:00,24,24.55,24.55,24.55,24.55,1
20170101|2016-08-24 07:30,24,24.55,24.6,24.55,24.6,37
20170101|2016-08-24 08:30,24,24.7,24.7,24.7,24.7,20
20170101|2016-08-24 09:30,24,24.65,24.65,24.65,24.65,19
20170101|2016-08-24 10:30,24,24.7,24.7,24.7,24.7,42
20170101|2016-08-25 04:30,25,24.8,24.8,24.8,24.8,18
20170101|2016-08-25 10:30,25,24.7,24.7,24.65,24.65,66
20170101|2016-08-26 02:00,26,24.45,24.45,24.45,24.45,1
20170101|2016-08-26 03:30,26,24.8,24.8,24.8,24.8,9
20170101|2016-08-26 04:00,26,24.85,24.85,24.85,24.85,9
20170101|2016-08-26 04:30,26,24.8,24.8,24.8,24.8,54
20170101|2016-08-26 06:00,26,24.85,24.85,24.85,24.85,9
20170101|2016-08-26 07:30,26,24.85,24.85,24.85,24.85,6
20170101|2016-08-26 08:00,26,24.8,24.8,24.8,24.8,145
20170101|2016-08-26 08:30,26,24.85,24.85,24.85,24.85,6
20170101|2016-08-26 09:00,26,24.75,24.75,24.6,24.6,51
20170101|2016-08-26 10:00,26,24.7,24.7,24.7,24.7,1
20170101|2016-08-26 10:30,26,24.55,24.55,24.55,24.55,22
20170101|2016-08-26 11:00,26,24.85,24.85,24.85,24.85,38
20170101|2016-08-26 13:30,26,24.85,24.95,24.85,24.95,9
20170101|2016-08-29 02:00,29,24.85,24.85,24.85,24.85,2
20170101|2016-08-29 03:30,29,24.9,24.9,24.9,24.9,3
20170101|2016-08-29 08:30,29,24.75,24.75,24.75,24.75,100
20170101|2016-08-29 09:00,29,24.75,24.75,24.75,24.75,29
20170101|2016-08-29 10:30,29,24.85,24.85,24.85,24.85,20
20170101|2016-08-29 14:30,29,24.7,24.7,24.65,24.65,17
20170101|2016-08-30 03:30,30,24.8,24.8,24.8,24.8,1
20170101|2016-08-30 04:00,30,24.75,24.75,24.75,24.75,1
20170101|2016-08-30 05:00,30,24.7,24.7,24.7,24.7,9
20170101|2016-08-30 07:00,30,24.6,24.6,24.55,24.55,213
20170101|2016-08-30 07:30,30,24.6,24.6,24.55,24.6,20
20170101|2016-08-30 08:00,30,24.55,24.6,24.55,24.55,35
20170101|2016-08-30 08:30,30,24.55,24.55,24.5,24.5,359
20170101|2016-08-30 09:30,30,24.55,24.55,24.5,24.5,142
20170101|2016-08-30 10:30,30,24.55,24.6,24.55,24.6,68
20170101|2016-08-31 08:00,31,24.6,24.6,24.6,24.6,21
20170101|2016-08-31 08:30,31,24.6,24.6,24.6,24.6,84
20170101|2016-08-31 09:00,31,24.65,24.65,24.65,24.65,100
20170101|2016-08-31 10:30,31,24.7,24.7,24.7,24.7,11
20170101|2016-08-31 11:00,31,24.9,24.9,24.8,24.8,16
20170101|2016-08-31 14:30,31,24.6,24.65,24.55,24.55,46
20170101|2016-09-01 02:30,1,24.75,24.75,24.75,24.75,1
20170101|2016-09-01 03:00,1,24.75,24.75,24.65,24.65,25
20170101|2016-09-01 04:00,1,24.75,24.8,24.75,24.75,30
20170101|2016-09-01 04:30,1,24.8,24.8,24.8,24.8,10
20170101|2016-09-01 06:30,1,24.65,24.65,24.65,24.65,40
20170101|2016-09-01 09:00,1,24.85,24.85,24.85,24.85,1
20170101|2016-09-01 09:30,1,24.95,24.95,24.9,24.95,79
20170101|2016-09-01 10:00,1,24.95,25,24.95,25,24
20170101|2016-09-01 11:00,1,24.95,24.95,24.95,24.95,70
20170101|2016-09-01 12:00,1,24.85,24.85,24.85,24.85,2
20170101|2016-09-01 14:30,1,24.8,24.8,24.8,24.8,6
20170101|2016-09-02 03:00,2,24.9,24.9,24.9,24.9,1
20170101|2016-09-02 04:00,2,24.85,24.85,24.85,24.85,2
20170101|2016-09-02 04:30,2,24.7,24.7,24.7,24.7,2
20170101|2016-09-02 06:00,2,24.85,24.85,24.85,24.85,10
20170101|2016-09-02 06:30,2,24.9,24.9,24.9,24.9,201
20170101|2016-09-02 07:30,2,24.9,24.95,24.9,24.95,11
20170101|2016-09-02 08:00,2,24.85,24.9,24.8,24.8,309
20170101|2016-09-02 08:30,2,24.85,24.85,24.85,24.85,99
20170101|2016-09-02 09:00,2,24.85,24.9,24.75,24.8,208
20170101|2016-09-02 10:00,2,24.8,24.85,24.8,24.85,171
20170101|2016-09-02 10:30,2,24.8,24.9,24.75,24.9,36
20170101|2016-09-02 14:30,2,24.8,24.8,24.8,24.8,34
20170101|2016-09-02 15:00,2,24.75,24.75,24.75,24.75,2
20170101|2016-09-05 03:00,5,24.9,24.9,24.8,24.8,23
20170101|2016-09-05 03:30,5,24.75,24.75,24.75,24.75,1
20170101|2016-09-05 08:30,5,24.9,24.9,24.9,24.9,1
20170101|2016-09-05 09:00,5,24.9,24.9,24.9,24.9,1
20170101|2016-09-05 09:30,5,24.95,24.95,24.8,24.8,101
20170101|2016-09-05 10:30,5,24.7,24.7,24.7,24.7,5
20170101|2016-09-06 03:00,6,24.75,24.75,24.75,24.75,1
20170101|2016-09-06 06:30,6,24.7,24.7,24.7,24.7,1
20170101|2016-09-06 07:00,6,24.6,24.6,24.6,24.6,132
20170101|2016-09-06 08:30,6,24.6,24.6,24.6,24.6,1
20170101|2016-09-06 09:00,6,24.6,24.7,24.6,24.7,2
20170101|2016-09-06 09:30,6,24.7,24.75,24.7,24.7,12
20170101|2016-09-06 10:00,6,24.75,24.75,24.75,24.75,1
20170101|2016-09-06 10:30,6,24.65,24.75,24.65,24.75,20
20170101|2016-09-07 03:30,7,24.7,24.7,24.65,24.7,88
20170101|2016-09-07 05:30,7,24.6,24.6,24.6,24.6,5
20170101|2016-09-07 07:30,7,24.55,24.55,24.55,24.55,5
20170101|2016-09-07 08:00,7,24.55,24.55,24.55,24.55,15
20170101|2016-09-07 08:30,7,24.55,24.55,24.5,24.5,65
20170101|2016-09-07 09:00,7,24.55,24.55,24.55,24.55,110
20170101|2016-09-07 09:30,7,24.55,24.65,24.55,24.6,355
20170101|2016-09-07 10:00,7,24.65,24.65,24.65,24.65,224
20170101|2016-09-07 10:30,7,24.65,24.65,24.6,24.6,121
20170101|2016-09-07 11:00,7,24.6,24.6,24.6,24.6,24
20170101|2016-09-07 11:30,7,24.6,24.6,24.6,24.6,30
20170101|2016-09-08 03:00,8,24.6,24.6,24.6,24.6,1
20170101|2016-09-08 03:30,8,24.6,24.65,24.6,24.65,8
20170101|2016-09-08 04:00,8,24.6,24.6,24.6,24.6,65
20170101|2016-09-08 04:30,8,24.6,24.65,24.6,24.65,101
20170101|2016-09-08 06:00,8,24.65,24.65,24.65,24.65,1
20170101|2016-09-08 06:30,8,24.65,24.8,24.6,24.6,314
20170101|2016-09-08 07:00,8,24.65,24.7,24.65,24.65,40
20170101|2016-09-08 07:30,8,24.65,24.7,24.65,24.7,224
20170101|2016-09-08 08:00,8,24.8,24.8,24.8,24.8,117
20170101|2016-09-08 08:30,8,24.6,24.6,24.6,24.6,13
20170101|2016-09-08 09:00,8,24.7,24.7,24.7,24.7,4
20170101|2016-09-08 09:30,8,24.55,24.55,24.5,24.5,109
20170101|2016-09-08 10:00,8,24.5,24.5,24.5,24.5,6
20170101|2016-09-08 10:30,8,24.45,24.45,24.45,24.45,7
20170101|2016-09-08 12:00,8,24.5,24.5,24.5,24.5,2
20170101|2016-09-08 14:30,8,24.55,24.6,24.55,24.6,9
20170101|2016-09-09 04:00,9,24.45,24.45,24.45,24.45,1
20170101|2016-09-09 08:00,9,24.7,24.7,24.7,24.7,56
20170101|2016-09-09 08:30,9,24.7,24.75,24.7,24.75,8
20170101|2016-09-09 09:00,9,24.85,24.95,24.85,24.9,297
20170101|2016-09-09 09:30,9,24.95,25,24.9,25,82
20170101|2016-09-09 10:00,9,24.95,25,24.95,25,54
20170101|2016-09-09 10:30,9,25.05,25.15,25.05,25.1,213
20170101|2016-09-09 14:30,9,25.7,25.8,25.7,25.8,93
20170101|2016-09-12 02:30,12,25.65,25.75,25.65,25.75,255
20170101|2016-09-12 03:00,12,25.7,25.75,25.7,25.7,29
20170101|2016-09-12 03:30,12,25.65,25.65,25.65,25.65,9
20170101|2016-09-12 04:30,12,25.6,25.6,25.6,25.6,6
20170101|2016-09-12 05:00,12,25.65,25.65,25.6,25.6,62
20170101|2016-09-12 06:00,12,25.55,25.55,25.55,25.55,9
20170101|2016-09-12 06:30,12,25.55,25.55,25.55,25.55,20
20170101|2016-09-12 07:00,12,25.5,25.5,25.5,25.5,20
20170101|2016-09-12 07:30,12,25.5,25.6,25.5,25.5,81
20170101|2016-09-12 08:00,12,25.5,25.5,25.5,25.5,11
20170101|2016-09-12 08:30,12,25.55,25.55,25.45,25.45,211
20170101|2016-09-12 09:00,12,25.4,25.4,25.4,25.4,21
20170101|2016-09-12 09:30,12,25.35,25.4,25.35,25.35,192
20170101|2016-09-12 10:00,12,25.3,25.35,25.15,25.15,566
20170101|2016-09-12 10:30,12,25.15,25.15,25.05,25.1,52
20170101|2016-09-12 13:00,12,24.9,24.95,24.9,24.95,24
20170101|2016-09-12 13:30,12,24.85,24.85,24.85,24.85,8
20170101|2016-09-12 14:00,12,24.95,24.95,24.95,24.95,9
20170101|2016-09-13 02:30,13,25.1,25.1,25.1,25.1,13
20170101|2016-09-13 03:00,13,25.05,25.15,25.05,25.05,32
20170101|2016-09-13 03:30,13,25.1,25.1,25.05,25.05,3
20170101|2016-09-13 04:00,13,25,25.05,25,25.05,45
20170101|2016-09-13 06:30,13,25,25,25,25,8
20170101|2016-09-13 08:00,13,25.1,25.15,25.1,25.15,101
20170101|2016-09-13 08:30,13,25.2,25.2,25.2,25.2,9
20170101|2016-09-13 09:00,13,25.3,25.4,25.3,25.4,46
20170101|2016-09-13 09:30,13,25.45,25.45,25.3,25.3,11
20170101|2016-09-13 10:00,13,25.4,25.55,25.4,25.4,6
20170101|2016-09-13 10:30,13,25.35,25.45,25.35,25.45,135
20170101|2016-09-13 11:00,13,25.35,25.35,25.35,25.35,8
20170101|2016-09-13 11:30,13,25.4,25.4,25.4,25.4,1
20170101|2016-09-14 02:30,14,25.3,25.4,25.3,25.4,18
20170101|2016-09-14 03:00,14,25.4,25.4,25.3,25.3,11
20170101|2016-09-14 05:00,14,25.4,25.4,25.4,25.4,3
20170101|2016-09-14 05:30,14,25.4,25.4,25.35,25.35,13
20170101|2016-09-14 06:00,14,25.3,25.3,25.3,25.3,16
20170101|2016-09-14 06:30,14,25.35,25.4,25.35,25.35,61
20170101|2016-09-14 07:00,14,25.35,25.4,25.35,25.4,46
20170101|2016-09-14 08:00,14,25.45,25.45,25.45,25.45,8
20170101|2016-09-14 08:30,14,25.6,25.6,25.5,25.5,159
20170101|2016-09-14 09:00,14,25.4,25.4,25.35,25.4,106
20170101|2016-09-14 09:30,14,25.3,25.5,25.25,25.5,153
20170101|2016-09-14 10:00,14,25.45,25.45,25.35,25.35,45
20170101|2016-09-14 10:30,14,25.45,25.5,25.45,25.5,25
20170101|2016-09-14 14:30,14,25.5,25.5,25.5,25.5,46
20170101|2016-09-15 02:00,15,25.4,25.4,25.35,25.35,18
20170101|2016-09-15 03:00,15,25.5,25.5,25.5,25.5,530
20170101|2016-09-15 03:30,15,25.55,25.55,25.5,25.55,4
20170101|2016-09-15 04:30,15,25.45,25.55,25.45,25.55,167
20170101|2016-09-15 05:30,15,25.45,25.6,25.45,25.55,167
20170101|2016-09-15 06:00,15,25.5,25.5,25.5,25.5,9
20170101|2016-09-15 06:30,15,25.45,25.45,25.45,25.45,85
20170101|2016-09-15 07:00,15,25.5,25.5,25.5,25.5,6
20170101|2016-09-15 07:30,15,25.5,25.5,25.5,25.5,200
20170101|2016-09-15 08:00,15,25.55,25.55,25.55,25.55,18
20170101|2016-09-15 08:30,15,25.45,25.55,25.45,25.5,128
20170101|2016-09-15 09:00,15,25.45,25.45,25.45,25.45,326
20170101|2016-09-15 09:30,15,25.45,25.45,25.3,25.3,45
20170101|2016-09-15 10:00,15,25.3,25.3,25.05,25.2,342
20170101|2016-09-15 10:30,15,25.2,25.25,25.2,25.25,55
20170101|2016-09-15 11:00,15,25.1,25.1,25.1,25.1,3
20170101|2016-09-15 11:30,15,25.25,25.25,25.25,25.25,18
20170101|2016-09-16 02:30,16,25.25,25.25,25.25,25.25,1
20170101|2016-09-16 03:00,16,25.25,25.25,25.25,25.25,2
20170101|2016-09-16 03:30,16,25.25,25.3,25.25,25.3,11
20170101|2016-09-16 05:30,16,25.25,25.4,25.25,25.4,104
20170101|2016-09-16 06:30,16,25.4,25.4,25.4,25.4,27
20170101|2016-09-16 07:00,16,25.3,25.3,25.3,25.3,9
20170101|2016-09-16 08:30,16,25.4,25.4,25.35,25.35,26
20170101|2016-09-16 09:00,16,25.45,25.45,25.35,25.35,10
20170101|2016-09-16 09:30,16,25.4,25.4,25.3,25.3,30
20170101|2016-09-16 10:00,16,25.4,25.5,25.35,25.5,143
20170101|2016-09-16 10:30,16,25.4,25.45,25.35,25.35,35
20170101|2016-09-16 11:00,16,25.35,25.35,25.3,25.3,41
20170101|2016-09-16 11:30,16,25.25,25.25,25.25,25.25,3
20170101|2016-09-16 12:30,16,25.3,25.3,25.3,25.3,1
20170101|2016-09-16 14:30,16,25.25,25.25,25.25,25.25,80
20170101|2016-09-19 02:00,19,25.05,25.05,25.05,25.05,36
20170101|2016-09-19 02:30,19,25,25,25,25,3
20170101|2016-09-19 03:00,19,24.95,25.05,24.95,25.05,110
20170101|2016-09-19 03:30,19,25.05,25.05,24.85,24.95,367
20170101|2016-09-19 04:00,19,24.95,24.95,24.9,24.9,242
20170101|2016-09-19 04:30,19,24.85,24.85,24.85,24.85,234
20170101|2016-09-19 05:30,19,24.85,24.85,24.85,24.85,4
20170101|2016-09-19 06:00,19,24.9,24.9,24.9,24.9,20
20170101|2016-09-19 06:30,19,24.9,24.9,24.9,24.9,113
20170101|2016-09-19 08:00,19,24.95,24.95,24.85,24.85,9
20170101|2016-09-19 08:30,19,24.85,24.95,24.85,24.95,5
20170101|2016-09-19 09:00,19,24.9,24.9,24.9,24.9,3
20170101|2016-09-19 09:30,19,24.9,24.9,24.9,24.9,2
20170101|2016-09-19 10:00,19,24.95,24.95,24.85,24.85,56
20170101|2016-09-19 10:30,19,24.85,24.85,24.75,24.8,199
20170101|2016-09-19 11:00,19,24.85,24.85,24.85,24.85,6
20170101|2016-09-19 12:00,19,24.95,24.95,24.95,24.95,3
20170101|2016-09-19 12:30,19,25.05,25.05,25.05,25.05,62
20170101|2016-09-19 14:30,19,25,25,25,25,34
20170101|2016-09-20 02:30,20,24.7,24.7,24.7,24.7,101
20170101|2016-09-20 05:30,20,24.7,24.7,24.7,24.7,5
20170101|2016-09-20 07:00,20,24.65,24.65,24.65,24.65,4
20170101|2016-09-20 08:00,20,24.65,24.7,24.65,24.7,77
20170101|2016-09-20 08:30,20,24.75,24.8,24.7,24.75,163
20170101|2016-09-20 09:00,20,24.75,24.75,24.75,24.75,65
20170101|2016-09-20 09:30,20,24.9,24.9,24.85,24.85,33
20170101|2016-09-20 10:00,20,24.9,25,24.9,24.9,61
20170101|2016-09-20 10:30,20,24.9,25,24.85,25,111
20170101|2016-09-20 11:30,20,24.85,24.85,24.85,24.85,20
20170101|2016-09-20 12:00,20,24.9,24.9,24.9,24.9,8
20170101|2016-09-21 02:00,21,24.7,24.7,24.7,24.7,35
20170101|2016-09-21 02:30,21,24.65,24.65,24.65,24.65,18
20170101|2016-09-21 03:00,21,24.65,24.7,24.65,24.7,38
20170101|2016-09-21 05:30,21,24.6,24.6,24.55,24.6,41
20170101|2016-09-21 06:00,21,24.6,24.6,24.6,24.6,2
20170101|2016-09-21 07:30,21,24.7,24.7,24.7,24.7,70
20170101|2016-09-21 08:00,21,24.7,24.7,24.65,24.65,13
20170101|2016-09-21 08:30,21,24.65,24.65,24.6,24.6,6
20170101|2016-09-21 09:00,21,24.6,24.65,24.6,24.65,270
20170101|2016-09-21 09:30,21,24.65,24.65,24.65,24.65,80
20170101|2016-09-21 10:00,21,24.7,24.8,24.65,24.65,297
20170101|2016-09-21 10:30,21,24.6,24.85,24.6,24.6,199
20170101|2016-09-21 11:00,21,24.6,24.65,24.6,24.65,2
20170101|2016-09-21 12:30,21,24.75,24.75,24.75,24.75,15
20170101|2016-09-21 14:00,21,24.4,24.4,24.4,24.4,69
20170101|2016-09-21 14:30,21,24.35,24.4,24.25,24.3,154
20170101|2016-09-22 02:30,22,24.2,24.2,24.15,24.15,165
20170101|2016-09-22 03:30,22,24.2,24.2,24.15,24.15,13
20170101|2016-09-22 04:00,22,24.05,24.05,24.05,24.05,10
20170101|2016-09-22 04:30,22,24,24,24,24,2
20170101|2016-09-22 05:00,22,24,24,23.95,24,24
20170101|2016-09-22 05:30,22,24,24,24,24,9
20170101|2016-09-22 06:00,22,23.95,23.95,23.9,23.9,19
20170101|2016-09-22 06:30,22,23.9,23.95,23.9,23.95,22
20170101|2016-09-22 07:00,22,24,24,23.9,23.95,74
20170101|2016-09-22 08:00,22,23.9,23.9,23.9,23.9,18
20170101|2016-09-22 08:30,22,23.85,23.85,23.85,23.85,17
20170101|2016-09-22 09:00,22,23.95,23.95,23.9,23.9,132
20170101|2016-09-22 09:30,22,23.9,23.95,23.9,23.9,84
20170101|2016-09-22 10:00,22,23.95,23.95,23.95,23.95,14
20170101|2016-09-22 10:30,22,23.95,23.95,23.85,23.95,157
20170101|2016-09-22 11:00,22,23.9,23.9,23.9,23.9,5
20170101|2016-09-22 12:00,22,23.9,23.9,23.9,23.9,10
20170101|2016-09-23 03:00,23,23.9,24,23.9,23.95,328
20170101|2016-09-23 03:30,23,23.95,23.95,23.95,23.95,100
20170101|2016-09-23 04:00,23,23.9,23.9,23.9,23.9,38
20170101|2016-09-23 04:30,23,23.85,23.85,23.8,23.8,51
20170101|2016-09-23 05:00,23,23.85,23.85,23.85,23.85,155
20170101|2016-09-23 05:30,23,23.85,23.85,23.85,23.85,50
20170101|2016-09-23 08:00,23,23.9,23.9,23.9,23.9,5
20170101|2016-09-23 08:30,23,23.85,23.95,23.85,23.95,194
20170101|2016-09-23 09:00,23,23.9,23.9,23.85,23.85,16
20170101|2016-09-23 09:30,23,23.85,23.85,23.85,23.85,1
20170101|2016-09-23 10:00,23,23.85,23.85,23.8,23.85,9
20170101|2016-09-23 11:30,23,23.75,23.75,23.75,23.75,25
20170101|2016-09-23 12:30,23,23.8,23.8,23.8,23.8,30
20170101|2016-09-23 13:00,23,23.85,23.85,23.85,23.85,30
20170101|2016-09-23 14:30,23,23.85,23.85,23.85,23.85,2
20170101|2016-09-26 02:00,26,24.1,24.1,24.1,24.1,50
20170101|2016-09-26 02:30,26,24.2,24.3,24.2,24.25,26
20170101|2016-09-26 03:00,26,24.35,24.35,24.35,24.35,101
20170101|2016-09-26 03:30,26,24.3,24.3,24.2,24.3,213
20170101|2016-09-26 06:30,26,24.3,24.3,24.3,24.3,87
20170101|2016-09-26 07:00,26,24.3,24.3,24.3,24.3,13
20170101|2016-09-26 07:30,26,24.35,24.35,24.3,24.3,2
20170101|2016-09-26 08:30,26,24.35,24.4,24.35,24.4,6
20170101|2016-09-26 09:30,26,24.25,24.25,24.2,24.2,211
20170101|2016-09-26 10:00,26,24.15,24.35,24.15,24.35,19
20170101|2016-09-26 10:30,26,24.3,24.3,24.25,24.25,29
20170101|2016-09-26 11:00,26,24.25,24.25,24.25,24.25,1
20170101|2016-09-27 02:00,27,24.05,24.05,24.05,24.05,36
20170101|2016-09-27 02:30,27,24.1,24.1,24.1,24.1,1
20170101|2016-09-27 03:00,27,24.1,24.15,24.1,24.15,2
20170101|2016-09-27 03:30,27,24.1,24.15,24.1,24.15,2
20170101|2016-09-27 04:00,27,24.45,24.45,24.45,24.45,15
20170101|2016-09-27 04:30,27,24.5,24.5,24.45,24.5,75
20170101|2016-09-27 05:00,27,24.5,24.5,24.5,24.5,9
20170101|2016-09-27 06:30,27,24.5,24.5,24.5,24.5,30
20170101|2016-09-27 07:00,27,24.4,24.5,24.4,24.5,177
20170101|2016-09-27 07:30,27,24.5,24.5,24.5,24.5,207
20170101|2016-09-27 08:00,27,24.5,24.6,24.5,24.6,13
20170101|2016-09-27 08:30,27,24.55,24.55,24.45,24.45,21
20170101|2016-09-27 09:00,27,24.4,24.4,24.25,24.3,60
20170101|2016-09-27 09:30,27,24.3,24.3,24.3,24.3,2
20170101|2016-09-27 10:00,27,24.3,24.3,24.3,24.3,3
20170101|2016-09-27 10:30,27,24.3,24.3,24.3,24.3,93
20170101|2016-09-27 11:00,27,24.3,24.3,24.3,24.3,9
20170101|2016-09-27 12:30,27,24.2,24.2,24.2,24.2,10
20170101|2016-09-27 13:00,27,24.2,24.2,24.2,24.2,4
20170101|2016-09-27 14:30,27,24.25,24.25,24.25,24.25,16
20170101|2016-09-28 02:00,28,23.95,23.95,23.95,23.95,1
20170101|2016-09-28 02:30,28,23.8,23.8,23.8,23.8,2
20170101|2016-09-28 03:00,28,23.75,23.75,23.75,23.75,2
20170101|2016-09-28 03:30,28,23.8,23.85,23.8,23.85,12
20170101|2016-09-28 04:30,28,23.9,23.9,23.9,23.9,20
20170101|2016-09-28 05:00,28,23.9,23.9,23.9,23.9,73
20170101|2016-09-28 08:30,28,23.8,23.85,23.8,23.85,21
20170101|2016-09-28 09:00,28,23.8,23.9,23.8,23.9,2
20170101|2016-09-28 09:30,28,23.9,23.9,23.9,23.9,26
20170101|2016-09-28 10:00,28,23.95,24,23.95,23.95,4
20170101|2016-09-28 10:30,28,23.95,24,23.95,23.95,76
20170101|2016-09-29 02:00,29,23.7,23.7,23.6,23.65,102
20170101|2016-09-29 02:30,29,23.6,23.65,23.6,23.6,57
20170101|2016-09-29 03:00,29,23.6,23.6,23.6,23.6,102
20170101|2016-09-29 03:30,29,23.6,23.6,23.6,23.6,5
20170101|2016-09-29 04:00,29,23.65,23.65,23.65,23.65,1
20170101|2016-09-29 07:00,29,23.75,23.75,23.75,23.75,50
20170101|2016-09-29 08:30,29,23.7,23.7,23.7,23.7,1
20170101|2016-09-29 09:00,29,23.7,23.8,23.7,23.7,13
20170101|2016-09-29 09:30,29,23.7,23.85,23.7,23.85,7
20170101|2016-09-29 10:00,29,23.8,23.85,23.8,23.85,3
20170101|2016-09-29 10:30,29,23.85,23.9,23.8,23.9,104
20170101|2016-09-29 11:30,29,23.9,24.1,23.9,24.1,19
20170101|2016-09-29 12:00,29,24.1,24.2,24,24,15
20170101|2016-09-29 12:30,29,24.3,24.4,24.3,24.4,24
20170101|2016-09-29 13:00,29,24.35,24.35,24.05,24.05,5
20170101|2016-09-30 02:00,30,24.3,24.55,24.3,24.45,98
20170101|2016-09-30 02:30,30,24.4,24.4,24.3,24.3,103
20170101|2016-09-30 03:00,30,24.25,24.25,24.2,24.25,411
20170101|2016-09-30 03:30,30,24.2,24.2,24.1,24.1,32
20170101|2016-09-30 05:30,30,24.15,24.15,24.15,24.15,49
20170101|2016-09-30 06:30,30,24.15,24.15,24.15,24.15,51
20170101|2016-09-30 07:00,30,24.05,24.05,24.05,24.05,19
20170101|2016-09-30 07:30,30,24.05,24.05,23.95,23.95,256
20170101|2016-09-30 08:00,30,23.95,23.95,23.95,23.95,124
20170101|2016-09-30 08:30,30,23.9,23.9,23.85,23.85,122
20170101|2016-09-30 09:00,30,23.9,23.9,23.9,23.9,4
20170101|2016-09-30 09:30,30,23.9,23.95,23.9,23.95,3
20170101|2016-09-30 10:00,30,23.9,23.9,23.75,23.75,54
20170101|2016-09-30 10:30,30,23.75,23.85,23.75,23.85,17
20170101|2016-09-30 13:30,30,23.8,23.8,23.8,23.8,20
20170101|2016-10-03 02:00,3,23.75,23.75,23.75,23.75,30
20170101|2016-10-03 03:00,3,23.6,23.6,23.6,23.6,9
20170101|2016-10-03 10:00,3,23.8,23.8,23.8,23.8,20
20170101|2016-10-03 10:30,3,23.85,23.85,23.85,23.85,38
20170101|2016-10-03 12:00,3,23.75,23.75,23.75,23.75,55
20170101|2016-10-03 14:30,3,23.75,23.75,23.75,23.75,1
20170101|2016-10-04 02:30,4,23.55,23.55,23.5,23.5,19
20170101|2016-10-04 03:00,4,23.45,23.45,23.45,23.45,3
20170101|2016-10-04 06:30,4,23.5,23.5,23.5,23.5,73
20170101|2016-10-04 07:00,4,23.45,23.5,23.45,23.5,101
20170101|2016-10-04 08:00,4,23.45,23.45,23.45,23.45,26
20170101|2016-10-04 08:30,4,23.4,23.45,23.35,23.45,385
20170101|2016-10-04 09:00,4,23.5,23.5,23.5,23.5,10
20170101|2016-10-04 09:30,4,23.45,23.45,23.4,23.4,174
20170101|2016-10-04 10:00,4,23.4,23.55,23.4,23.5,9
20170101|2016-10-04 11:30,4,23.55,23.55,23.55,23.55,1
20170101|2016-10-04 12:00,4,23.65,23.65,23.65,23.65,4
20170101|2016-10-05 02:00,5,23.7,23.7,23.6,23.6,79
20170101|2016-10-05 02:30,5,23.55,23.55,23.55,23.55,2
20170101|2016-10-05 05:00,5,23.6,23.6,23.6,23.6,9
20170101|2016-10-05 08:30,5,23.4,23.4,23.4,23.4,3
20170101|2016-10-05 09:00,5,23.4,23.45,23.4,23.45,43
20170101|2016-10-05 09:30,5,23.45,23.45,23.45,23.45,83
20170101|2016-10-05 10:00,5,23.4,23.5,23.35,23.5,159
20170101|2016-10-05 10:30,5,23.45,23.45,23.45,23.45,51
20170101|2016-10-05 12:00,5,23.45,23.45,23.45,23.45,39
20170101|2016-10-05 13:30,5,23.45,23.45,23.45,23.45,15
20170101|2016-10-05 14:00,5,23.45,23.45,23.45,23.45,15
20170101|2016-10-05 14:30,5,23.45,23.45,23.4,23.4,6
20170101|2016-10-06 02:00,6,23.35,23.35,23.35,23.35,18
20170101|2016-10-06 02:30,6,23.35,23.35,23.35,23.35,6
20170101|2016-10-06 03:30,6,23.45,23.45,23.45,23.45,40
20170101|2016-10-06 04:30,6,23.6,23.6,23.55,23.6,109
20170101|2016-10-06 05:30,6,23.65,23.65,23.65,23.65,130
20170101|2016-10-06 08:30,6,23.55,23.6,23.55,23.55,107
20170101|2016-10-06 09:00,6,23.5,23.5,23.5,23.5,9
20170101|2016-10-06 10:00,6,23.7,23.7,23.65,23.65,63
20170101|2016-10-06 10:30,6,23.65,23.65,23.65,23.65,40
20170101|2016-10-06 11:00,6,23.6,23.65,23.6,23.65,36
20170101|2016-10-06 12:30,6,23.55,23.55,23.55,23.55,5
20170101|2016-10-07 02:30,7,23.85,23.85,23.85,23.85,9
20170101|2016-10-07 03:00,7,23.7,23.7,23.7,23.7,1
20170101|2016-10-07 05:00,7,23.85,23.85,23.85,23.85,188
20170101|2016-10-07 05:30,7,23.8,23.85,23.8,23.85,207
20170101|2016-10-07 06:00,7,23.85,23.85,23.85,23.85,484
20170101|2016-10-07 06:30,7,23.85,23.85,23.85,23.85,9
20170101|2016-10-07 07:00,7,23.85,23.85,23.85,23.85,72
20170101|2016-10-07 07:30,7,23.8,23.8,23.8,23.8,5
20170101|2016-10-07 08:00,7,23.85,23.9,23.85,23.9,27
20170101|2016-10-07 09:00,7,23.9,23.9,23.85,23.85,80
20170101|2016-10-07 10:00,7,23.9,24,23.9,24,298
20170101|2016-10-07 10:30,7,23.95,24,23.95,24,10
20170101|2016-10-07 11:00,7,23.9,23.9,23.9,23.9,3
20170101|2016-10-10 02:00,10,23.9,23.9,23.9,23.9,8
20170101|2016-10-10 04:00,10,23.9,23.9,23.9,23.9,4
20170101|2016-10-10 06:00,10,23.75,23.75,23.75,23.75,2
20170101|2016-10-10 07:30,10,23.65,23.65,23.65,23.65,1
20170101|2016-10-10 09:00,10,23.6,23.6,23.6,23.6,12
20170101|2016-10-10 09:30,10,23.55,23.55,23.55,23.55,25
20170101|2016-10-10 10:00,10,23.55,23.55,23.55,23.55,35
20170101|2016-10-10 10:30,10,23.65,23.65,23.55,23.55,60
20170101|2016-10-11 03:30,11,23.55,23.55,23.55,23.55,84
20170101|2016-10-11 06:30,11,23.5,23.5,23.5,23.5,19
20170101|2016-10-11 07:00,11,23.5,23.5,23.5,23.5,62
20170101|2016-10-11 08:00,11,23.5,23.5,23.5,23.5,9
20170101|2016-10-11 08:30,11,23.5,23.55,23.5,23.55,94
20170101|2016-10-11 09:30,11,23.6,23.6,23.6,23.6,9
20170101|2016-10-11 10:30,11,23.8,23.8,23.8,23.8,74
20170101|2016-10-11 13:00,11,23.95,23.95,23.95,23.95,48
20170101|2016-10-11 13:30,11,23.95,23.95,23.95,23.95,8
20170101|2016-10-12 04:00,12,23.75,23.75,23.75,23.75,150
20170101|2016-10-12 06:30,12,23.85,23.85,23.85,23.85,1
20170101|2016-10-12 08:30,12,23.85,23.9,23.8,23.8,166
20170101|2016-10-12 09:00,12,23.7,23.7,23.7,23.7,1
20170101|2016-10-12 10:00,12,23.85,23.85,23.8,23.85,151
20170101|2016-10-12 10:30,12,23.85,23.95,23.85,23.95,29
20170101|2016-10-12 11:00,12,23.85,23.85,23.85,23.85,6
20170101|2016-10-12 12:00,12,23.85,23.85,23.85,23.85,4
20170101|2016-10-12 13:00,12,23.9,23.9,23.9,23.9,11
20170101|2016-10-12 14:30,12,24,24,24,24,15
20170101|2016-10-13 02:00,13,24.45,24.45,24.4,24.4,123
20170101|2016-10-13 03:00,13,24.4,24.45,24.4,24.45,33
20170101|2016-10-13 03:30,13,24.3,24.4,24.3,24.4,101
20170101|2016-10-13 04:30,13,24.3,24.3,24.3,24.3,5
20170101|2016-10-13 05:00,13,24.35,24.35,24.35,24.35,37
20170101|2016-10-13 05:30,13,24.3,24.3,24.3,24.3,103
20170101|2016-10-13 06:30,13,24.4,24.4,24.4,24.4,53
20170101|2016-10-13 07:00,13,24.4,24.4,24.4,24.4,47
20170101|2016-10-13 07:30,13,24.4,24.55,24.4,24.55,280
20170101|2016-10-13 08:30,13,24.45,24.55,24.45,24.55,372
20170101|2016-10-13 09:00,13,24.5,24.5,24.35,24.4,92
20170101|2016-10-13 09:30,13,24.4,24.4,24.35,24.35,36
20170101|2016-10-13 10:00,13,24.4,24.4,24.25,24.35,114
20170101|2016-10-13 10:30,13,24.25,24.25,24.25,24.25,49
20170101|2016-10-13 13:30,13,23.9,23.9,23.9,23.9,8
20170101|2016-10-13 14:30,13,24.05,24.05,24,24,46
20170101|2016-10-14 02:30,14,24.05,24.05,24.05,24.05,16
20170101|2016-10-14 03:00,14,24.05,24.1,24.05,24.05,36
20170101|2016-10-14 03:30,14,23.95,23.95,23.95,23.95,8
20170101|2016-10-14 04:00,14,23.95,23.95,23.85,23.85,232
20170101|2016-10-14 06:30,14,23.85,23.85,23.85,23.85,8
20170101|2016-10-14 07:30,14,23.9,23.9,23.9,23.9,8
20170101|2016-10-14 08:00,14,23.8,23.8,23.75,23.8,221
20170101|2016-10-14 08:30,14,23.8,23.8,23.75,23.75,66
20170101|2016-10-14 09:00,14,23.75,23.75,23.75,23.75,4
20170101|2016-10-14 09:30,14,23.75,23.8,23.75,23.8,149
20170101|2016-10-14 10:00,14,23.85,23.9,23.8,23.8,168
20170101|2016-10-14 10:30,14,23.9,23.9,23.9,23.9,12
20170101|2016-10-14 14:30,14,23.85,23.85,23.85,23.85,10
20170101|2016-10-17 02:00,17,23.95,23.95,23.95,23.95,9
20170101|2016-10-17 02:30,17,23.9,23.9,23.85,23.85,10
20170101|2016-10-17 03:00,17,23.85,23.85,23.85,23.85,3
20170101|2016-10-17 03:30,17,23.9,23.9,23.9,23.9,16
20170101|2016-10-17 04:00,17,23.95,23.95,23.95,23.95,20
20170101|2016-10-17 04:30,17,24,24.05,24,24.05,25
20170101|2016-10-17 06:00,17,23.9,23.9,23.9,23.9,200
20170101|2016-10-17 08:00,17,23.9,23.9,23.9,23.9,9
20170101|2016-10-17 08:30,17,23.9,23.9,23.9,23.9,18
20170101|2016-10-17 09:00,17,23.85,23.85,23.85,23.85,125
20170101|2016-10-17 09:30,17,23.9,23.9,23.9,23.9,23
20170101|2016-10-17 10:00,17,23.95,24.1,23.95,24.05,362
20170101|2016-10-17 10:30,17,24.05,24.05,24,24,20
20170101|2016-10-17 13:30,17,23.95,23.95,23.95,23.95,8
20170101|2016-10-18 02:00,18,23.5,23.75,23.5,23.7,325
20170101|2016-10-18 04:30,18,23.7,23.7,23.7,23.7,8
20170101|2016-10-18 05:00,18,23.75,23.75,23.75,23.75,110
20170101|2016-10-18 05:30,18,23.7,23.7,23.7,23.7,1
20170101|2016-10-18 06:30,18,23.7,23.75,23.7,23.75,10
20170101|2016-10-18 07:00,18,23.7,23.7,23.7,23.7,1
20170101|2016-10-18 07:30,18,23.75,23.75,23.75,23.75,5
20170101|2016-10-18 08:30,18,23.75,23.75,23.75,23.75,9
20170101|2016-10-18 09:00,18,23.75,23.75,23.7,23.7,191
20170101|2016-10-18 10:00,18,23.65,23.7,23.65,23.7,100
20170101|2016-10-18 11:00,18,23.7,23.7,23.65,23.65,78
20170101|2016-10-18 12:00,18,23.7,23.7,23.65,23.65,11
20170101|2016-10-18 12:30,18,23.65,23.65,23.65,23.65,6
20170101|2016-10-18 13:30,18,23.65,23.65,23.65,23.65,9
20170101|2016-10-18 14:30,18,23.65,23.65,23.65,23.65,7
20170101|2016-10-19 02:00,19,23.5,23.7,23.5,23.7,29
20170101|2016-10-19 02:30,19,23.65,23.65,23.6,23.6,131
20170101|2016-10-19 03:00,19,23.65,23.65,23.6,23.6,411
20170101|2016-10-19 03:30,19,23.65,23.65,23.6,23.6,273
20170101|2016-10-19 04:00,19,23.6,23.6,23.55,23.55,23
20170101|2016-10-19 04:30,19,23.5,23.5,23.5,23.5,84
20170101|2016-10-19 05:00,19,23.55,23.55,23.45,23.45,70
20170101|2016-10-19 06:00,19,23.45,23.45,23.45,23.45,26
20170101|2016-10-19 07:00,19,23.45,23.45,23.4,23.4,85
20170101|2016-10-19 07:30,19,23.4,23.4,23.4,23.4,41
20170101|2016-10-19 08:00,19,23.35,23.35,23.3,23.3,146
20170101|2016-10-19 08:30,19,23.35,23.35,23.3,23.3,113
20170101|2016-10-19 09:00,19,23.3,23.3,23.3,23.3,15
20170101|2016-10-19 10:00,19,23.25,23.4,23.25,23.35,178
20170101|2016-10-19 10:30,19,23.35,23.4,23.35,23.4,36
20170101|2016-10-19 11:30,19,23.45,23.45,23.4,23.4,14
20170101|2016-10-20 02:00,20,23.4,23.4,23.4,23.4,22
20170101|2016-10-20 02:30,20,23.35,23.35,23.35,23.35,1
20170101|2016-10-20 03:00,20,23.35,23.35,23.35,23.35,14
20170101|2016-10-20 04:00,20,23.3,23.3,23.2,23.2,423
20170101|2016-10-20 04:30,20,23.25,23.25,23.25,23.25,40
20170101|2016-10-20 05:00,20,23.25,23.3,23.25,23.25,613
20170101|2016-10-20 05:30,20,23.25,23.25,23.25,23.25,223
20170101|2016-10-20 06:00,20,23.25,23.25,23.2,23.2,249
20170101|2016-10-20 06:30,20,23.3,23.3,23.25,23.25,13
20170101|2016-10-20 07:00,20,23.25,23.3,23.25,23.3,54
20170101|2016-10-20 07:30,20,23.35,23.35,23.2,23.25,922
20170101|2016-10-20 08:00,20,23.2,23.2,23.15,23.15,186
20170101|2016-10-20 08:30,20,23.2,23.2,23.05,23.05,381
20170101|2016-10-20 09:00,20,23.05,23.05,23,23.05,73
20170101|2016-10-20 09:30,20,23.1,23.2,23.1,23.1,293
20170101|2016-10-20 10:00,20,23.1,23.1,22.95,23,681
20170101|2016-10-20 10:30,20,23,23.15,23,23.1,262
20170101|2016-10-20 11:00,20,23.05,23.1,23.05,23.1,101
20170101|2016-10-20 11:30,20,23.05,23.1,23.05,23.05,134
20170101|2016-10-20 12:00,20,23.05,23.05,23.05,23.05,61
20170101|2016-10-20 12:30,20,23.1,23.1,23.1,23.1,8
20170101|2016-10-20 13:30,20,23.1,23.1,23.1,23.1,29
20170101|2016-10-21 02:00,21,22.95,23,22.95,22.95,18
20170101|2016-10-21 02:30,21,23.05,23.05,23.05,23.05,14
20170101|2016-10-21 05:30,21,23.05,23.05,23,23,78
20170101|2016-10-21 06:00,21,23.05,23.05,23.05,23.05,100
20170101|2016-10-21 07:30,21,23.05,23.05,23.05,23.05,7
20170101|2016-10-21 08:00,21,23.1,23.1,23.05,23.05,50
20170101|2016-10-21 08:30,21,23.05,23.2,23.05,23.2,668
20170101|2016-10-21 09:00,21,23.25,23.25,23.15,23.15,114
20170101|2016-10-21 09:30,21,23.1,23.15,23.05,23.05,255
20170101|2016-10-21 10:00,21,23.05,23.1,22.95,22.95,101
20170101|2016-10-21 10:30,21,22.95,22.95,22.9,22.9,109
20170101|2016-10-21 11:00,21,22.9,22.9,22.9,22.9,51
20170101|2016-10-21 13:30,21,22.85,22.9,22.85,22.9,11
20170101|2016-10-21 14:00,21,22.8,22.8,22.8,22.8,29
20170101|2016-10-24 02:00,24,22.7,22.75,22.7,22.75,38
20170101|2016-10-24 02:30,24,22.7,22.75,22.7,22.75,283
20170101|2016-10-24 03:00,24,22.75,22.75,22.75,22.75,20
20170101|2016-10-24 03:30,24,22.75,22.75,22.7,22.7,104
20170101|2016-10-24 04:00,24,22.7,22.7,22.7,22.7,16
20170101|2016-10-24 04:30,24,22.65,22.65,22.65,22.65,1
20170101|2016-10-24 05:00,24,22.65,22.65,22.65,22.65,5
20170101|2016-10-24 06:00,24,22.6,22.6,22.6,22.6,4
20170101|2016-10-24 07:30,24,22.65,22.65,22.65,22.65,15
20170101|2016-10-24 08:30,24,22.6,22.6,22.55,22.55,143
20170101|2016-10-24 10:00,24,22.65,22.65,22.6,22.65,54
20170101|2016-10-24 10:30,24,22.65,22.65,22.55,22.55,103
20170101|2016-10-24 11:00,24,22.65,22.65,22.65,22.65,6
20170101|2016-10-24 11:30,24,22.65,22.65,22.65,22.65,6
20170101|2016-10-24 12:00,24,22.6,22.6,22.6,22.6,1
20170101|2016-10-24 13:30,24,22.6,22.6,22.6,22.6,1
20170101|2016-10-24 14:00,24,22.55,22.55,22.55,22.55,29
20170101|2016-10-25 02:00,25,22.5,22.5,22.5,22.5,18
20170101|2016-10-25 03:30,25,22.5,22.5,22.45,22.45,356
20170101|2016-10-25 04:00,25,22.45,22.5,22.45,22.5,22
20170101|2016-10-25 04:30,25,22.55,22.55,22.55,22.55,4
20170101|2016-10-25 05:00,25,22.55,22.55,22.55,22.55,11
20170101|2016-10-25 05:30,25,22.5,22.5,22.5,22.5,10
20170101|2016-10-25 06:00,25,22.55,22.55,22.5,22.5,108
20170101|2016-10-25 06:30,25,22.5,22.5,22.5,22.5,10
20170101|2016-10-25 07:30,25,22.45,22.45,22.45,22.45,50
20170101|2016-10-25 08:00,25,22.5,22.55,22.5,22.55,192
20170101|2016-10-25 08:30,25,22.55,22.55,22.55,22.55,90
20170101|2016-10-25 09:00,25,22.5,22.6,22.5,22.55,53
20170101|2016-10-25 09:30,25,22.65,22.7,22.65,22.7,30
20170101|2016-10-25 10:00,25,22.7,22.8,22.7,22.75,423
20170101|2016-10-25 10:30,25,22.75,22.75,22.6,22.7,108
20170101|2016-10-25 11:00,25,22.75,22.75,22.75,22.75,1
20170101|2016-10-25 12:00,25,22.65,22.65,22.65,22.65,8
20170101|2016-10-25 12:30,25,22.65,22.65,22.65,22.65,9
20170101|2016-10-25 14:00,25,22.55,22.55,22.55,22.55,4
20170101|2016-10-25 14:30,25,22.65,22.65,22.65,22.65,5
20170101|2016-10-26 02:00,26,22.7,22.75,22.7,22.75,2
20170101|2016-10-26 02:30,26,22.75,22.8,22.75,22.8,61
20170101|2016-10-26 03:00,26,22.8,22.85,22.8,22.85,28
20170101|2016-10-26 03:30,26,23,23,22.9,22.9,202
20170101|2016-10-26 04:00,26,22.95,23.1,22.95,23.1,1172
20170101|2016-10-26 04:30,26,23.05,23.05,23.05,23.05,42
20170101|2016-10-26 05:00,26,23,23.05,23,23.05,39
20170101|2016-10-26 05:30,26,23.05,23.05,23.05,23.05,277
20170101|2016-10-26 06:00,26,23.05,23.05,23.05,23.05,8
20170101|2016-10-26 06:30,26,23.05,23.05,22.95,22.95,17
20170101|2016-10-26 08:00,26,22.95,22.95,22.95,22.95,32
20170101|2016-10-26 08:30,26,23,23,22.9,22.95,10
20170101|2016-10-26 09:00,26,22.95,22.95,22.95,22.95,2
20170101|2016-10-26 09:30,26,22.85,22.9,22.8,22.8,163
20170101|2016-10-26 10:00,26,22.8,22.9,22.8,22.85,911
20170101|2016-10-26 10:30,26,22.8,22.85,22.75,22.85,159
20170101|2016-10-26 13:00,26,23,23,23,23,13
20170101|2016-10-26 13:30,26,23,23,23,23,8
20170101|2016-10-27 02:00,27,23,23,23,23,25
20170101|2016-10-27 02:30,27,22.95,22.95,22.7,22.7,140
20170101|2016-10-27 03:00,27,22.7,22.75,22.6,22.65,264
20170101|2016-10-27 03:30,27,22.75,22.95,22.75,22.95,39
20170101|2016-10-27 04:00,27,22.95,23,22.85,22.85,348
20170101|2016-10-27 04:30,27,22.85,22.9,22.85,22.9,113
20170101|2016-10-27 05:00,27,22.9,22.95,22.9,22.9,98
20170101|2016-10-27 05:30,27,22.9,22.9,22.85,22.85,61
20170101|2016-10-27 06:00,27,22.85,22.85,22.85,22.85,15
20170101|2016-10-27 07:00,27,22.85,22.9,22.85,22.9,240
20170101|2016-10-27 07:30,27,22.85,22.95,22.85,22.9,57
20170101|2016-10-27 08:00,27,22.9,22.95,22.85,22.85,361
20170101|2016-10-27 08:30,27,22.85,22.95,22.85,22.85,202
20170101|2016-10-27 09:00,27,22.85,23.05,22.85,23,493
20170101|2016-10-27 09:30,27,23,23.1,23,23.1,400
20170101|2016-10-27 10:00,27,23.1,23.1,22.9,22.95,394
20170101|2016-10-27 10:30,27,22.9,22.9,22.85,22.9,97
20170101|2016-10-27 11:00,27,22.9,22.9,22.9,22.9,2
20170101|2016-10-27 11:30,27,22.95,23.05,22.95,23.05,14
20170101|2016-10-27 13:00,27,22.95,22.95,22.95,22.95,1
20170101|2016-10-27 13:30,27,22.95,22.95,22.95,22.95,9
20170101|2016-10-27 14:00,27,22.95,23.05,22.95,23.05,27
20170101|2016-10-28 02:00,28,23.4,23.4,23.15,23.15,242
20170101|2016-10-28 02:30,28,23.2,23.2,23.15,23.2,169
20170101|2016-10-28 03:00,28,23.2,23.2,23.15,23.2,105
20170101|2016-10-28 03:30,28,23.2,23.2,23.2,23.2,3
20170101|2016-10-28 04:00,28,23.15,23.2,23.1,23.15,30
20170101|2016-10-28 04:30,28,23.05,23.05,23.05,23.05,3
20170101|2016-10-28 05:00,28,23.05,23.1,23.05,23.1,386
20170101|2016-10-28 05:30,28,23.05,23.1,23.05,23.1,183
20170101|2016-10-28 06:00,28,23.1,23.1,23.05,23.1,569
20170101|2016-10-28 06:30,28,23.05,23.05,23.05,23.05,37
20170101|2016-10-28 07:00,28,23.05,23.15,23.05,23.1,289
20170101|2016-10-28 07:30,28,23.05,23.15,23.05,23.15,165
20170101|2016-10-28 08:00,28,23.1,23.25,23.05,23.2,153
20170101|2016-10-28 08:30,28,23.2,23.25,23.15,23.25,520
20170101|2016-10-28 09:00,28,23.25,23.25,23.15,23.2,239
20170101|2016-10-28 09:30,28,23.2,23.2,23.1,23.2,345
20170101|2016-10-28 10:00,28,23.2,23.25,23.15,23.2,857
20170101|2016-10-28 10:30,28,23.15,23.15,23.05,23.05,119
20170101|2016-10-28 12:00,28,23.4,23.4,23.4,23.4,20
20170101|2016-10-28 12:30,28,23.45,23.55,23.45,23.5,26
20170101|2016-10-28 13:00,28,23.5,23.5,23.25,23.25,38
20170101|2016-10-31 03:30,31,23.25,23.25,23.25,23.25,23
20170101|2016-10-31 04:00,31,23.35,23.4,23.3,23.3,27
20170101|2016-10-31 04:30,31,23.3,23.3,23.25,23.25,9
20170101|2016-10-31 05:00,31,23.3,23.3,23.25,23.25,60
20170101|2016-10-31 06:00,31,23.3,23.3,23.25,23.25,156
20170101|2016-10-31 07:30,31,23.2,23.2,23.15,23.15,37
20170101|2016-10-31 08:30,31,23.25,23.4,23.25,23.4,300
20170101|2016-10-31 09:00,31,23.4,23.4,23.35,23.35,130
20170101|2016-10-31 09:30,31,23.35,23.4,23.35,23.35,24
20170101|2016-10-31 10:00,31,23.35,23.5,23.3,23.3,291
20170101|2016-10-31 10:30,31,23.25,23.3,23.25,23.3,157
20170101|2016-10-31 11:00,31,23.3,23.4,23.3,23.35,511
20170101|2016-10-31 11:30,31,23.4,23.45,23.35,23.35,143
20170101|2016-10-31 12:30,31,23.35,23.35,23.35,23.35,3
20170101|2016-10-31 13:00,31,23.45,23.45,23.4,23.4,12
20170101|2016-10-31 14:00,31,23.55,23.55,23.55,23.55,38
20170101|2016-10-31 14:30,31,23.55,23.55,23.55,23.55,6
20170101|2016-10-31 15:30,31,23.45,23.45,23.45,23.45,1
20170101|2016-11-01 03:00,1,23.3,23.35,23.3,23.35,70
20170101|2016-11-01 03:30,1,23.3,23.4,23.3,23.4,86
20170101|2016-11-01 04:00,1,23.5,23.55,23.45,23.45,105
20170101|2016-11-01 04:30,1,23.4,23.4,23.35,23.35,26
20170101|2016-11-01 05:00,1,23.35,23.35,23.3,23.3,10
20170101|2016-11-01 06:00,1,23.35,23.5,23.35,23.5,149
20170101|2016-11-01 06:30,1,23.5,23.55,23.5,23.5,19
20170101|2016-11-01 07:00,1,23.55,23.55,23.55,23.55,14
20170101|2016-11-01 07:30,1,23.6,23.6,23.5,23.5,53
20170101|2016-11-01 08:00,1,23.5,23.5,23.5,23.5,8
20170101|2016-11-01 08:30,1,23.55,23.7,23.55,23.65,235
20170101|2016-11-01 09:00,1,23.65,23.85,23.6,23.85,494
20170101|2016-11-01 09:30,1,23.85,23.9,23.8,23.8,142
20170101|2016-11-01 10:00,1,23.75,23.8,23.75,23.8,52
20170101|2016-11-01 10:30,1,23.9,24,23.9,24,349
20170101|2016-11-01 11:00,1,24,24.2,24,24.15,843
20170101|2016-11-01 11:30,1,24.15,24.15,24.05,24.05,192
20170101|2016-11-01 12:00,1,24.1,24.1,24.1,24.1,13
20170101|2016-11-01 12:30,1,24.1,24.2,24.1,24.15,20
20170101|2016-11-01 13:00,1,24.2,24.2,24.15,24.15,26
20170101|2016-11-01 13:30,1,24.05,24.15,24.05,24.1,153
20170101|2016-11-01 14:00,1,24.2,24.4,24.2,24.3,333
20170101|2016-11-01 14:30,1,24.1,24.1,23.75,23.85,154
20170101|2016-11-01 15:00,1,23.85,23.9,23.85,23.9,22
20170101|2016-11-01 15:30,1,23.9,23.9,23.9,23.9,19
20170101|2016-11-02 03:00,2,24.15,24.35,24.1,24.3,422
20170101|2016-11-02 03:30,2,24.2,24.35,24.2,24.25,672
20170101|2016-11-02 04:00,2,24.15,24.2,24.15,24.15,92
20170101|2016-11-02 04:30,2,24.15,24.15,24.1,24.1,45
20170101|2016-11-02 05:30,2,24.1,24.15,24.1,24.15,19
20170101|2016-11-02 06:00,2,24.1,24.1,24.05,24.05,22
20170101|2016-11-02 06:30,2,24,24,23.85,23.9,29
20170101|2016-11-02 07:00,2,23.9,23.9,23.9,23.9,133
20170101|2016-11-02 07:30,2,23.95,24,23.9,23.9,189
20170101|2016-11-02 08:00,2,23.9,23.9,23.9,23.9,32
20170101|2016-11-02 08:30,2,23.95,23.95,23.9,23.95,259
20170101|2016-11-02 09:00,2,23.95,24.05,23.95,24.05,170
20170101|2016-11-02 09:30,2,24.1,24.15,24.05,24.05,134
20170101|2016-11-02 10:00,2,24.1,24.1,24,24.05,21
20170101|2016-11-02 10:30,2,24.05,24.1,24.05,24.05,4
20170101|2016-11-02 11:00,2,24.1,24.1,24,24.05,279
20170101|2016-11-02 11:30,2,24,24.05,24,24,311
20170101|2016-11-02 12:00,2,24.1,24.1,24.1,24.1,2
20170101|2016-11-02 13:00,2,24.05,24.05,23.95,23.95,68
20170101|2016-11-02 13:30,2,23.95,23.95,23.95,23.95,8
20170101|2016-11-02 14:30,2,23.9,23.95,23.9,23.95,25
20170101|2016-11-02 15:00,2,24,24.15,24,24.15,2
20170101|2016-11-03 03:00,3,24.35,24.35,24.1,24.15,172
20170101|2016-11-03 03:30,3,24.05,24.05,24.05,24.05,58
20170101|2016-11-03 04:00,3,24,24,24,24,101
20170101|2016-11-03 04:30,3,24,24,24,24,10
20170101|2016-11-03 05:00,3,24,24,23.9,23.9,15
20170101|2016-11-03 05:30,3,23.95,23.95,23.95,23.95,42
20170101|2016-11-03 06:00,3,23.9,23.9,23.8,23.8,18
20170101|2016-11-03 07:00,3,23.9,23.95,23.85,23.85,361
20170101|2016-11-03 07:30,3,23.85,23.9,23.8,23.9,32
20170101|2016-11-03 08:00,3,23.85,23.85,23.8,23.85,204
20170101|2016-11-03 08:30,3,23.95,23.95,23.9,23.95,75
20170101|2016-11-03 09:00,3,24.05,24.1,24,24,94
20170101|2016-11-03 09:30,3,24,24.05,24,24.05,29
20170101|2016-11-03 10:00,3,24.1,24.1,24.05,24.05,380
20170101|2016-11-03 10:30,3,24.05,24.1,24.05,24.05,113
20170101|2016-11-03 11:00,3,24.05,24.15,24.05,24.05,435
20170101|2016-11-03 11:30,3,24.1,24.3,24.05,24.25,576
20170101|2016-11-03 12:30,3,24.15,24.25,24.15,24.25,62
20170101|2016-11-03 13:00,3,24.25,24.25,24.2,24.25,24
20170101|2016-11-03 13:30,3,24.3,24.3,24.3,24.3,22
20170101|2016-11-03 14:00,3,24.35,24.35,24.35,24.35,27
20170101|2016-11-03 14:30,3,24.5,24.55,24.5,24.55,99
20170101|2016-11-03 15:00,3,24.75,24.75,24.75,24.75,8
20170101|2016-11-04 03:00,4,24.4,24.5,24.4,24.45,354
20170101|2016-11-04 03:30,4,24.4,24.4,24.25,24.3,587
20170101|2016-11-04 04:00,4,24.25,24.45,24.2,24.35,193
20170101|2016-11-04 04:30,4,24.35,24.35,24.25,24.35,132
20170101|2016-11-04 05:00,4,24.35,24.35,24.25,24.25,20
20170101|2016-11-04 05:30,4,24.25,24.25,24.25,24.25,10
20170101|2016-11-04 06:00,4,24.25,24.25,24.2,24.2,66
20170101|2016-11-04 06:30,4,24.2,24.2,24.2,24.2,15
20170101|2016-11-04 07:00,4,24.2,24.25,24.2,24.25,6
20170101|2016-11-04 07:30,4,24.2,24.3,24.05,24.25,2728
20170101|2016-11-04 08:00,4,24.3,24.3,24.25,24.3,1969
20170101|2016-11-04 08:30,4,24.3,24.35,24.25,24.35,2217
20170101|2016-11-04 09:00,4,24.35,24.35,24.25,24.35,167
20170101|2016-11-04 09:30,4,24.4,24.4,24.2,24.3,909
20170101|2016-11-04 10:00,4,24.3,24.35,24.1,24.15,362
20170101|2016-11-04 10:30,4,24.2,24.3,24.2,24.2,373
20170101|2016-11-04 11:00,4,24.2,24.2,24.1,24.15,248
20170101|2016-11-04 11:30,4,24.1,24.2,24.1,24.2,29
20170101|2016-11-04 12:00,4,24.1,24.1,24.05,24.05,9
20170101|2016-11-04 12:30,4,24.1,24.1,24.05,24.05,84
20170101|2016-11-04 13:00,4,24.05,24.15,24.05,24.15,41
20170101|2016-11-04 13:30,4,24.15,24.3,24.1,24.3,290
20170101|2016-11-04 14:00,4,24.3,24.3,24.2,24.25,124
20170101|2016-11-04 14:30,4,24.3,24.3,24.3,24.3,5
20170101|2016-11-04 15:00,4,24.4,24.4,24.4,24.4,1
20170101|2016-11-07 02:00,7,23.15,23.5,23.15,23.4,242
20170101|2016-11-07 02:30,7,23.4,23.5,23.35,23.35,161
20170101|2016-11-07 03:00,7,23.3,23.35,23.15,23.2,839
20170101|2016-11-07 03:30,7,23.2,23.45,23.2,23.45,836
20170101|2016-11-07 04:00,7,23.5,23.5,23.45,23.45,49
20170101|2016-11-07 04:30,7,23.45,23.45,23.45,23.45,541
20170101|2016-11-07 05:00,7,23.4,23.45,23.4,23.45,110
20170101|2016-11-07 05:30,7,23.45,23.45,23.4,23.4,20
20170101|2016-11-07 06:00,7,23.4,23.4,23.4,23.4,100
20170101|2016-11-07 06:30,7,23.45,23.45,23.45,23.45,75
20170101|2016-11-07 07:00,7,23.45,23.45,23.35,23.35,203
20170101|2016-11-07 07:30,7,23.35,23.45,23.35,23.45,137
20170101|2016-11-07 08:00,7,23.4,23.4,23.4,23.4,764
20170101|2016-11-07 08:30,7,23.4,23.4,23.3,23.35,1260
20170101|2016-11-07 09:00,7,23.35,23.4,23.35,23.35,1266
20170101|2016-11-07 09:30,7,23.35,23.4,23.35,23.4,73
20170101|2016-11-07 10:00,7,23.3,23.4,23.3,23.35,55
20170101|2016-11-07 10:30,7,23.35,23.4,23.3,23.35,72
20170101|2016-11-07 11:00,7,23.3,23.35,23.3,23.35,31
20170101|2016-11-07 12:30,7,23.3,23.3,23.3,23.3,96
20170101|2016-11-07 13:00,7,23.2,23.2,23.2,23.2,13
20170101|2016-11-07 13:30,7,23.25,23.25,23.25,23.25,55
20170101|2016-11-07 14:00,7,23.25,23.3,23.25,23.3,22
20170101|2016-11-07 14:30,7,23.25,23.25,23.05,23.1,348
20170101|2016-11-08 02:00,8,23.1,23.1,22.85,23.05,400
20170101|2016-11-08 02:30,8,23.1,23.1,22.95,22.95,481
20170101|2016-11-08 03:00,8,22.95,22.95,22.95,22.95,105
20170101|2016-11-08 03:30,8,23.05,23.1,23.05,23.05,184
20170101|2016-11-08 04:00,8,23.05,23.15,23,23.05,669
20170101|2016-11-08 04:30,8,23.05,23.15,23.05,23.15,116
20170101|2016-11-08 05:00,8,23.2,23.2,23.1,23.1,179
20170101|2016-11-08 05:30,8,23.1,23.15,23.1,23.15,17
20170101|2016-11-08 06:00,8,23.1,23.1,23.05,23.05,46
20170101|2016-11-08 06:30,8,23.05,23.1,23.05,23.05,20
20170101|2016-11-08 07:00,8,23.1,23.1,23.05,23.1,111
20170101|2016-11-08 07:30,8,23.1,23.1,23.05,23.1,514
20170101|2016-11-08 08:00,8,23.1,23.15,23,23,951
20170101|2016-11-08 08:30,8,23.05,23.15,23,23.15,570
20170101|2016-11-08 09:00,8,23.15,23.15,23.1,23.1,555
20170101|2016-11-08 09:30,8,23.15,23.2,23.1,23.15,413
20170101|2016-11-08 10:00,8,23.1,23.15,22.85,22.9,1683
20170101|2016-11-08 10:30,8,22.75,22.9,22.75,22.9,87
20170101|2016-11-08 11:00,8,22.85,22.85,22.85,22.85,13
20170101|2016-11-08 12:30,8,22.9,22.9,22.85,22.85,160
20170101|2016-11-08 13:00,8,22.95,23.05,22.95,23.05,35
20170101|2016-11-08 13:30,8,23,23.1,23,23.1,17
20170101|2016-11-08 14:00,8,23.1,23.15,23.1,23.15,17
20170101|2016-11-08 14:30,8,22.85,22.85,22.75,22.8,339
20170101|2016-11-09 02:00,9,24.3,24.3,23.1,23.1,374
20170101|2016-11-09 02:30,9,23.15,23.45,23.15,23.3,227
20170101|2016-11-09 03:00,9,23.15,23.45,23.1,23.4,246
20170101|2016-11-09 03:30,9,23.25,23.3,23.2,23.3,284
20170101|2016-11-09 04:00,9,23.55,23.75,23.55,23.75,1051
20170101|2016-11-09 04:30,9,23.65,23.7,23.65,23.65,85
20170101|2016-11-09 05:00,9,23.75,23.9,23.75,23.9,176
20170101|2016-11-09 05:30,9,23.95,24.05,23.9,23.95,115
20170101|2016-11-09 06:00,9,23.9,24.05,23.9,23.9,191
20170101|2016-11-09 06:30,9,23.85,23.85,23.65,23.65,770
20170101|2016-11-09 07:00,9,23.65,23.65,23.55,23.65,108
20170101|2016-11-09 07:30,9,23.5,23.5,23.45,23.45,22
20170101|2016-11-09 08:00,9,23.4,23.4,23.35,23.35,66
20170101|2016-11-09 08:30,9,23.3,23.35,22.9,22.95,434
20170101|2016-11-09 09:00,9,22.95,23.25,22.95,23.15,545
20170101|2016-11-09 09:30,9,23.2,23.2,22.95,22.95,287
20170101|2016-11-09 10:00,9,22.95,22.95,22.65,22.7,280
20170101|2016-11-09 10:30,9,22.65,22.65,22.6,22.65,149
20170101|2016-11-09 11:00,9,22.6,22.8,22.6,22.8,47
20170101|2016-11-09 11:30,9,22.7,22.7,22.7,22.7,2
20170101|2016-11-09 12:00,9,22.65,22.9,22.65,22.9,31
20170101|2016-11-09 12:30,9,22.7,22.7,22.7,22.7,1
20170101|2016-11-09 13:00,9,22.7,22.7,22.7,22.7,5
20170101|2016-11-09 13:30,9,22.45,22.45,22.45,22.45,10
20170101|2016-11-09 14:00,9,22.35,22.35,22.3,22.3,6
20170101|2016-11-09 14:30,9,22.45,22.75,22.45,22.6,181
20170101|2016-11-10 02:00,10,22.4,22.4,22.15,22.3,419
20170101|2016-11-10 02:30,10,22.25,22.25,22.1,22.25,152
20170101|2016-11-10 03:00,10,22.25,22.35,22.25,22.35,64
20170101|2016-11-10 03:30,10,22.3,22.3,22.25,22.25,35
20170101|2016-11-10 04:00,10,22.2,22.2,22.2,22.2,35
20170101|2016-11-10 04:30,10,22.15,22.15,22.05,22.1,306
20170101|2016-11-10 05:00,10,22.1,22.1,22.05,22.1,12
20170101|2016-11-10 05:30,10,22.1,22.2,22.1,22.2,229
20170101|2016-11-10 06:00,10,22.2,22.3,22.2,22.3,247
20170101|2016-11-10 06:30,10,22.4,22.55,22.4,22.5,795
20170101|2016-11-10 07:00,10,22.45,22.45,22.4,22.45,95
20170101|2016-11-10 07:30,10,22.5,22.5,22.5,22.5,2
20170101|2016-11-10 08:00,10,22.4,22.45,22.35,22.35,281
20170101|2016-11-10 08:30,10,22.35,22.35,22.2,22.3,884
20170101|2016-11-10 09:00,10,22.3,22.75,22.3,22.75,584
20170101|2016-11-10 09:30,10,22.8,22.95,22.65,22.85,382
20170101|2016-11-10 10:00,10,22.9,22.95,22.6,22.6,406
20170101|2016-11-10 10:30,10,22.6,22.65,22.5,22.6,324
20170101|2016-11-10 11:00,10,22.55,22.55,22.4,22.45,43
20170101|2016-11-10 11:30,10,22.45,22.45,22.45,22.45,13
20170101|2016-11-10 12:00,10,22.4,22.4,22.4,22.4,5
20170101|2016-11-10 13:00,10,22.55,22.55,22.55,22.55,22
20170101|2016-11-10 13:30,10,22.6,22.6,22.6,22.6,10
20170101|2016-11-10 14:30,10,22.75,23,22.75,23,94
20170101|2016-11-11 02:00,11,22.6,22.75,22.6,22.65,128
20170101|2016-11-11 02:30,11,22.7,22.85,22.7,22.85,317
20170101|2016-11-11 03:00,11,22.85,23,22.85,22.95,352
20170101|2016-11-11 03:30,11,22.95,23.05,22.95,23,28
20170101|2016-11-11 04:00,11,23,23.15,23,23.1,45
20170101|2016-11-11 04:30,11,23.1,23.3,23.1,23.1,376
20170101|2016-11-11 05:00,11,23.1,23.1,23.05,23.1,9
20170101|2016-11-11 05:30,11,23.15,23.15,23.05,23.1,61
20170101|2016-11-11 06:00,11,23.15,23.2,23.1,23.1,51
20170101|2016-11-11 06:30,11,23.15,23.15,23.05,23.05,47
20170101|2016-11-11 07:00,11,23,23.05,23,23.05,31
20170101|2016-11-11 07:30,11,23.1,23.1,23.1,23.1,5
20170101|2016-11-11 08:00,11,23.15,23.15,23.15,23.15,6
20170101|2016-11-11 08:30,11,23.1,23.15,23.05,23.1,118
20170101|2016-11-11 09:00,11,23.1,23.25,23.05,23.25,54
20170101|2016-11-11 09:30,11,23.25,23.3,23.15,23.25,377
20170101|2016-11-11 10:00,11,23.25,23.3,23.15,23.15,552
20170101|2016-11-11 10:30,11,23.2,23.2,23.2,23.2,155
20170101|2016-11-11 11:00,11,23.2,23.2,23.2,23.2,45
20170101|2016-11-11 11:30,11,23,23,23,23,23
20170101|2016-11-11 12:00,11,23,23,23,23,10
20170101|2016-11-11 12:30,11,22.95,22.95,22.95,22.95,31
20170101|2016-11-11 13:00,11,23.05,23.05,23.05,23.05,16
20170101|2016-11-11 13:30,11,23.05,23.05,23.05,23.05,1
20170101|2016-11-11 14:00,11,23,23,22.8,22.8,49
20170101|2016-11-11 14:30,11,22.7,22.8,22.7,22.8,87
20170101|2016-11-14 02:00,14,22.65,22.75,22.6,22.7,275
20170101|2016-11-14 02:30,14,22.7,22.75,22.65,22.7,409
20170101|2016-11-14 03:00,14,22.7,22.7,22.65,22.65,22
20170101|2016-11-14 03:30,14,22.7,22.7,22.7,22.7,1526
20170101|2016-11-14 04:00,14,22.7,22.75,22.7,22.7,540
20170101|2016-11-14 04:30,14,22.7,22.75,22.7,22.75,560
20170101|2016-11-14 05:00,14,22.85,23,22.85,22.95,119
20170101|2016-11-14 05:30,14,22.95,23,22.85,22.9,46
20170101|2016-11-14 06:00,14,22.95,22.95,22.9,22.9,40
20170101|2016-11-14 06:30,14,22.9,22.95,22.9,22.95,55
20170101|2016-11-14 07:00,14,22.9,23,22.9,23,64
20170101|2016-11-14 07:30,14,22.9,22.9,22.75,22.75,108
20170101|2016-11-14 08:00,14,22.85,22.9,22.85,22.9,52
20170101|2016-11-14 08:30,14,22.9,23,22.85,22.9,104
20170101|2016-11-14 09:00,14,22.95,23.1,22.95,23.1,583
20170101|2016-11-14 09:30,14,23.05,23.3,23.05,23.3,229
20170101|2016-11-14 10:00,14,23.3,23.3,23.2,23.25,913
20170101|2016-11-14 10:30,14,23.25,23.25,23.15,23.25,91
20170101|2016-11-14 11:00,14,23.2,23.25,23.2,23.25,18
20170101|2016-11-14 11:30,14,23.35,23.35,23.3,23.3,13
20170101|2016-11-14 12:00,14,23.2,23.2,23.2,23.2,14
20170101|2016-11-14 13:00,14,23.25,23.25,23.15,23.25,61
20170101|2016-11-14 13:30,14,23.15,23.15,23.15,23.15,1
20170101|2016-11-14 14:00,14,23.05,23.1,23.05,23.05,53
20170101|2016-11-14 14:30,14,23.05,23.15,23,23.15,29
20170101|2016-11-15 02:00,15,22.95,23,22.9,22.95,96
20170101|2016-11-15 02:30,15,23,23.15,23,23.1,518
20170101|2016-11-15 03:00,15,23.05,23.05,22.95,22.95,63
20170101|2016-11-15 03:30,15,23.05,23.05,23,23,6
20170101|2016-11-15 04:00,15,23,23,22.95,22.95,59
20170101|2016-11-15 04:30,15,22.95,22.95,22.9,22.95,9
20170101|2016-11-15 05:00,15,23,23.05,23,23.05,90
20170101|2016-11-15 06:30,15,23.1,23.15,23.1,23.15,4
20170101|2016-11-15 07:00,15,23.1,23.1,23,23,16
20170101|2016-11-15 07:30,15,23,23.05,23,23,80
20170101|2016-11-15 08:00,15,23,23.05,23,23,44
20170101|2016-11-15 08:30,15,23,23.05,23,23.05,68
20170101|2016-11-15 09:00,15,23,23,22.85,22.85,144
20170101|2016-11-15 09:30,15,22.85,22.9,22.85,22.85,436
20170101|2016-11-15 10:00,15,22.85,22.9,22.75,22.8,1989
20170101|2016-11-15 10:30,15,22.75,22.8,22.75,22.75,365
20170101|2016-11-15 11:00,15,22.75,22.75,22.75,22.75,17
20170101|2016-11-15 11:30,15,22.75,22.75,22.75,22.75,4
20170101|2016-11-15 14:00,15,22.65,22.65,22.6,22.65,34
20170101|2016-11-15 14:30,15,22.7,22.7,22.7,22.7,32
20170101|2016-11-16 02:00,16,22.6,22.85,22.55,22.8,143
20170101|2016-11-16 02:30,16,22.7,22.7,22.5,22.55,170
20170101|2016-11-16 03:00,16,22.55,22.6,22.55,22.6,64
20170101|2016-11-16 03:30,16,22.6,22.7,22.6,22.7,3
20170101|2016-11-16 04:00,16,22.75,22.75,22.7,22.7,44
20170101|2016-11-16 04:30,16,22.75,22.85,22.75,22.85,393
20170101|2016-11-16 05:00,16,22.9,22.9,22.85,22.85,901
20170101|2016-11-16 05:30,16,22.9,23,22.9,23,193
20170101|2016-11-16 06:00,16,23,23.05,23,23,141
20170101|2016-11-16 06:30,16,23,23.15,23,23,1475
20170101|2016-11-16 07:00,16,23,23.2,23,23.2,2074
20170101|2016-11-16 07:30,16,23.15,23.2,23.1,23.15,267
20170101|2016-11-16 08:00,16,23.2,23.2,23.15,23.15,111
20170101|2016-11-16 08:30,16,23.15,23.15,23.05,23.05,324
20170101|2016-11-16 09:00,16,23,23,22.95,23,1361
20170101|2016-11-16 09:30,16,23,23,22.9,22.95,85
20170101|2016-11-16 10:00,16,23,23.05,23,23,1215
20170101|2016-11-16 10:30,16,23,23.05,22.95,23.05,69
20170101|2016-11-16 11:00,16,23.05,23.05,23,23,20
20170101|2016-11-16 12:00,16,22.95,22.95,22.95,22.95,6
20170101|2016-11-16 12:30,16,23,23,22.95,22.95,15
20170101|2016-11-16 13:00,16,22.9,22.9,22.85,22.85,53
20170101|2016-11-16 13:30,16,22.9,22.9,22.9,22.9,10
20170101|2016-11-16 14:00,16,22.9,22.9,22.85,22.85,7
20170101|2016-11-17 02:00,17,23,23.05,22.95,22.95,28
20170101|2016-11-17 02:30,17,22.9,22.9,22.8,22.85,762
20170101|2016-11-17 03:00,17,22.85,22.95,22.85,22.9,645
20170101|2016-11-17 03:30,17,22.85,22.85,22.75,22.8,819
20170101|2016-11-17 04:00,17,22.8,22.9,22.8,22.9,61
20170101|2016-11-17 04:30,17,22.85,22.85,22.85,22.85,9
20170101|2016-11-17 05:00,17,22.8,22.85,22.8,22.85,20
20170101|2016-11-17 05:30,17,22.85,22.85,22.85,22.85,5
20170101|2016-11-17 06:00,17,22.85,22.85,22.85,22.85,53
20170101|2016-11-17 06:30,17,22.85,22.85,22.85,22.85,34
20170101|2016-11-17 07:00,17,22.85,22.85,22.85,22.85,6
20170101|2016-11-17 07:30,17,22.9,22.9,22.85,22.85,18
20170101|2016-11-17 08:00,17,22.8,22.85,22.8,22.8,21
20170101|2016-11-17 08:30,17,22.75,22.75,22.65,22.7,111
20170101|2016-11-17 09:00,17,22.7,22.75,22.65,22.65,96
20170101|2016-11-17 09:30,17,22.65,22.75,22.65,22.7,814
20170101|2016-11-17 10:00,17,22.7,22.75,22.6,22.6,2290
20170101|2016-11-17 10:30,17,22.7,22.75,22.6,22.65,509
20170101|2016-11-17 11:00,17,22.65,22.65,22.6,22.6,51
20170101|2016-11-17 11:30,17,22.65,22.65,22.65,22.65,3
20170101|2016-11-17 12:30,17,22.65,22.65,22.65,22.65,10
20170101|2016-11-17 13:00,17,22.65,22.65,22.6,22.6,28
20170101|2016-11-17 13:30,17,22.6,22.6,22.6,22.6,1
20170101|2016-11-17 14:00,17,22.65,22.65,22.6,22.6,25
20170101|2016-11-17 14:30,17,22.55,22.6,22.55,22.6,5
20170101|2016-11-18 02:00,18,22.55,22.65,22.55,22.65,22
20170101|2016-11-18 02:30,18,22.65,22.85,22.6,22.75,272
20170101|2016-11-18 03:00,18,22.8,22.95,22.8,22.85,635
20170101|2016-11-18 03:30,18,22.85,22.9,22.8,22.85,56
20170101|2016-11-18 04:00,18,22.85,22.85,22.85,22.85,30
20170101|2016-11-18 04:30,18,22.9,22.9,22.9,22.9,13
20170101|2016-11-18 05:00,18,22.85,22.85,22.85,22.85,83
20170101|2016-11-18 05:30,18,22.85,22.85,22.85,22.85,40
20170101|2016-11-18 06:00,18,22.85,22.85,22.8,22.8,144
20170101|2016-11-18 06:30,18,22.75,22.75,22.65,22.65,32
20170101|2016-11-18 07:00,18,22.75,22.75,22.75,22.75,111
20170101|2016-11-18 07:30,18,22.7,22.7,22.7,22.7,78
20170101|2016-11-18 08:00,18,22.7,22.75,22.7,22.75,114
20170101|2016-11-18 08:30,18,22.8,22.8,22.7,22.7,92
20170101|2016-11-18 09:00,18,22.7,22.75,22.65,22.75,325
20170101|2016-11-18 09:30,18,22.75,22.8,22.7,22.75,519
20170101|2016-11-18 10:00,18,22.75,22.75,22.6,22.6,1536
20170101|2016-11-18 10:30,18,22.65,22.8,22.6,22.8,498
20170101|2016-11-18 11:00,18,22.7,22.7,22.7,22.7,60
20170101|2016-11-18 11:30,18,22.7,22.7,22.7,22.7,8
20170101|2016-11-18 12:00,18,22.7,22.7,22.7,22.7,8
20170101|2016-11-18 12:30,18,22.7,22.75,22.7,22.75,22
20170101|2016-11-18 13:00,18,22.8,22.85,22.8,22.85,17
20170101|2016-11-18 13:30,18,22.8,22.8,22.8,22.8,10
20170101|2016-11-18 14:00,18,22.75,22.75,22.75,22.75,9
20170101|2016-11-18 14:30,18,22.7,22.7,22.7,22.7,3
20170101|2016-11-21 02:00,21,22.6,22.7,22.5,22.6,53
20170101|2016-11-21 04:00,21,22.7,22.75,22.45,22.5,69
20170101|2016-11-21 04:30,21,22.45,22.65,22.35,22.55,514
20170101|2016-11-21 05:00,21,22.55,22.55,22.4,22.45,125
20170101|2016-11-21 05:30,21,22.45,22.45,22.45,22.45,44
20170101|2016-11-21 06:30,21,22.45,22.5,22.45,22.45,33
20170101|2016-11-21 07:00,21,22.45,22.5,22.4,22.4,69
20170101|2016-11-21 07:30,21,22.45,22.45,22.45,22.45,13
20170101|2016-11-21 08:00,21,22.45,22.45,22.35,22.4,196
20170101|2016-11-21 08:30,21,22.45,22.45,22.25,22.25,129
20170101|2016-11-21 09:00,21,22.25,22.45,22.25,22.45,231
20170101|2016-11-21 09:30,21,22.45,22.45,22.45,22.45,70
20170101|2016-11-21 10:00,21,22.45,22.5,22.4,22.45,773
20170101|2016-11-21 10:30,21,22.45,22.55,22.4,22.55,278
20170101|2016-11-21 11:00,21,22.5,22.5,22.45,22.45,8
20170101|2016-11-21 11:30,21,22.45,22.45,22.4,22.4,38
20170101|2016-11-21 12:00,21,22.45,22.45,22.4,22.4,12
20170101|2016-11-21 12:30,21,22.4,22.4,22.4,22.4,18
20170101|2016-11-21 13:00,21,22.4,22.4,22.4,22.4,32
20170101|2016-11-21 13:30,21,22.35,22.35,22.35,22.35,23
20170101|2016-11-21 14:00,21,22.4,22.45,22.4,22.45,14
20170101|2016-11-22 02:00,22,22.4,22.4,22.2,22.25,94
20170101|2016-11-22 02:30,22,22.25,22.25,22.05,22.1,403
20170101|2016-11-22 03:00,22,22.15,22.15,22.05,22.05,171
20170101|2016-11-22 03:30,22,22.1,22.1,22,22.1,71
20170101|2016-11-22 04:00,22,22.15,22.15,22.1,22.1,412
20170101|2016-11-22 04:30,22,22.1,22.15,22.05,22.15,33
20170101|2016-11-22 05:00,22,22.05,22.1,22.05,22.1,54
20170101|2016-11-22 05:30,22,22.15,22.15,22.15,22.15,48
20170101|2016-11-22 06:00,22,22.1,22.1,22.1,22.1,10
20170101|2016-11-22 06:30,22,22.15,22.15,22.15,22.15,4
20170101|2016-11-22 07:00,22,22.15,22.15,22.15,22.15,1
20170101|2016-11-22 07:30,22,22.15,22.15,22.1,22.15,361
20170101|2016-11-22 08:00,22,22.1,22.1,22,22.05,566
20170101|2016-11-22 08:30,22,22.05,22.1,22.05,22.05,789
20170101|2016-11-22 09:00,22,22.05,22.1,21.95,22,265
20170101|2016-11-22 09:30,22,22.05,22.1,22,22.05,635
20170101|2016-11-22 10:00,22,22.05,22.25,22.05,22.2,1404
20170101|2016-11-22 10:30,22,22.25,22.3,22.2,22.25,661
20170101|2016-11-22 11:00,22,22.3,22.3,22.25,22.25,11
20170101|2016-11-22 11:30,22,22.15,22.15,22.15,22.15,2
20170101|2016-11-22 13:00,22,22.15,22.15,22.15,22.15,3
20170101|2016-11-22 13:30,22,22.15,22.15,22.1,22.1,22
20170101|2016-11-22 14:30,22,22.1,22.1,22.05,22.05,2
20170101|2016-11-23 02:00,23,22.15,22.2,22,22,276
20170101|2016-11-23 02:30,23,22,22.2,22,22.2,184
20170101|2016-11-23 03:00,23,22.15,22.15,22.05,22.1,254
20170101|2016-11-23 03:30,23,22.05,22.15,22,22.15,818
20170101|2016-11-23 04:00,23,22.15,22.2,22.1,22.2,460
20170101|2016-11-23 04:30,23,22.25,22.3,22.15,22.15,294
20170101|2016-11-23 05:00,23,22.15,22.2,22.15,22.2,276
20170101|2016-11-23 05:30,23,22.2,22.25,22.2,22.2,123
20170101|2016-11-23 06:00,23,22.2,22.2,22.2,22.2,69
20170101|2016-11-23 06:30,23,22.25,22.25,22.15,22.15,31
20170101|2016-11-23 07:00,23,22.15,22.25,22.15,22.25,20
20170101|2016-11-23 07:30,23,22.2,22.4,22.15,22.35,743
20170101|2016-11-23 08:00,23,22.35,22.45,22.3,22.35,642
20170101|2016-11-23 08:30,23,22.35,22.5,22.3,22.45,278
20170101|2016-11-23 09:00,23,22.45,22.45,22.25,22.25,107
20170101|2016-11-23 09:30,23,22.25,22.3,22,22.1,1441
20170101|2016-11-23 10:00,23,22,22.15,22,22.1,1117
20170101|2016-11-23 10:30,23,22.1,22.2,22.05,22.05,79
20170101|2016-11-23 11:30,23,22.1,22.1,22.1,22.1,58
20170101|2016-11-23 13:30,23,22.1,22.1,22.1,22.1,40
20170101|2016-11-23 14:30,23,22.05,22.15,22.05,22.05,21
20170101|2016-11-24 02:00,24,22.05,22.1,22,22.05,434
20170101|2016-11-24 02:30,24,22.1,22.25,22.05,22.05,134
20170101|2016-11-24 03:00,24,22.1,22.1,22.05,22.05,328
20170101|2016-11-24 03:30,24,22.05,22.1,22.05,22.05,8
20170101|2016-11-24 04:00,24,22.05,22.1,22.05,22.1,153
20170101|2016-11-24 04:30,24,22.1,22.15,22.1,22.15,86
20170101|2016-11-24 05:00,24,22.15,22.15,22.1,22.1,55
20170101|2016-11-24 05:30,24,22.15,22.15,22.15,22.15,10
20170101|2016-11-24 06:00,24,22.15,22.15,22.1,22.1,35
20170101|2016-11-24 06:30,24,22.15,22.15,22.15,22.15,22
20170101|2016-11-24 07:00,24,22.15,22.15,22.15,22.15,29
20170101|2016-11-24 07:30,24,22.15,22.15,22.15,22.15,8
20170101|2016-11-24 08:00,24,22.15,22.15,22.1,22.1,135
20170101|2016-11-24 08:30,24,22.15,22.2,22.15,22.2,23
20170101|2016-11-24 09:00,24,22.15,22.25,22.15,22.25,261
20170101|2016-11-24 09:30,24,22.15,22.3,22.15,22.2,413
20170101|2016-11-24 10:00,24,22.2,22.35,22.15,22.15,1184
20170101|2016-11-24 10:30,24,22.15,22.2,22.05,22.05,139
20170101|2016-11-25 02:00,25,22.2,22.35,22.2,22.35,183
20170101|2016-11-25 02:30,25,22.35,22.45,22.35,22.45,176
20170101|2016-11-25 03:00,25,22.5,22.5,22.4,22.4,323
20170101|2016-11-25 03:30,25,22.45,22.45,22.35,22.4,120
20170101|2016-11-25 04:00,25,22.4,22.4,22.4,22.4,13
20170101|2016-11-25 04:30,25,22.4,22.55,22.4,22.55,513
20170101|2016-11-25 05:00,25,22.55,22.6,22.55,22.55,185
20170101|2016-11-25 05:30,25,22.55,22.55,22.55,22.55,224
20170101|2016-11-25 06:00,25,22.55,22.55,22.55,22.55,65
20170101|2016-11-25 06:30,25,22.6,22.6,22.55,22.55,117
20170101|2016-11-25 07:00,25,22.55,22.55,22.55,22.55,9
20170101|2016-11-25 07:30,25,22.55,22.6,22.55,22.55,58
20170101|2016-11-25 08:00,25,22.6,22.65,22.6,22.65,165
20170101|2016-11-25 08:30,25,22.6,22.65,22.6,22.6,276
20170101|2016-11-25 09:00,25,22.6,22.65,22.55,22.65,352
20170101|2016-11-25 09:30,25,22.65,22.65,22.5,22.5,461
20170101|2016-11-25 10:00,25,22.5,22.5,22.35,22.45,458
20170101|2016-11-25 10:30,25,22.45,22.5,22.45,22.5,495
20170101|2016-11-25 11:00,25,22.45,22.45,22.45,22.45,26
20170101|2016-11-25 11:30,25,22.5,22.5,22.5,22.5,5
20170101|2016-11-25 13:30,25,22.35,22.35,22.35,22.35,1
20170101|2016-11-25 14:00,25,22.35,22.35,22.35,22.35,14
20170101|2016-11-28 02:00,28,22.55,22.8,22.55,22.8,345
20170101|2016-11-28 02:30,28,22.8,22.95,22.8,22.9,710
20170101|2016-11-28 03:00,28,22.9,22.95,22.85,22.95,517
20170101|2016-11-28 03:30,28,22.9,23,22.85,22.9,328
20170101|2016-11-28 04:00,28,22.85,22.85,22.8,22.8,120
20170101|2016-11-28 04:30,28,22.75,22.9,22.75,22.9,161
20170101|2016-11-28 05:00,28,22.9,22.95,22.9,22.95,240
20170101|2016-11-28 05:30,28,22.9,22.9,22.9,22.9,6
20170101|2016-11-28 06:00,28,22.95,22.95,22.95,22.95,109
20170101|2016-11-28 06:30,28,22.95,22.95,22.8,22.9,16
20170101|2016-11-28 07:00,28,22.85,22.95,22.85,22.95,89
20170101|2016-11-28 07:30,28,22.95,22.95,22.9,22.95,136
20170101|2016-11-28 08:00,28,22.95,23,22.85,23,305
20170101|2016-11-28 08:30,28,23,23,22.95,22.95,719
20170101|2016-11-28 09:00,28,23,23.05,22.85,22.95,313
20170101|2016-11-28 09:30,28,22.95,23.1,22.95,23.1,911
20170101|2016-11-28 10:00,28,23.1,23.25,23.05,23.2,2320
20170101|2016-11-28 10:30,28,23.2,23.25,23.15,23.15,738
20170101|2016-11-28 11:00,28,23.15,23.15,23,23,62
20170101|2016-11-28 13:30,28,23,23,23,23,6
20170101|2016-11-28 14:00,28,23.05,23.2,23.05,23.2,24
20170101|2016-11-28 14:30,28,23.15,23.2,23.15,23.2,6
20170101|2016-11-29 02:00,29,23.3,23.3,23.05,23.05,384
20170101|2016-11-29 02:30,29,23.05,23.05,22.9,22.9,131
20170101|2016-11-29 03:00,29,22.9,22.95,22.75,22.8,599
20170101|2016-11-29 03:30,29,22.75,22.85,22.75,22.8,147
20170101|2016-11-29 04:00,29,22.8,23.05,22.8,23.05,530
20170101|2016-11-29 04:30,29,23.05,23.05,23,23,287
20170101|2016-11-29 05:00,29,22.95,22.95,22.9,22.9,71
20170101|2016-11-29 05:30,29,22.85,22.9,22.85,22.9,241
20170101|2016-11-29 06:00,29,22.9,22.95,22.85,22.85,99
20170101|2016-11-29 06:30,29,22.85,22.95,22.85,22.9,145
20170101|2016-11-29 07:00,29,22.9,22.95,22.8,22.9,283
20170101|2016-11-29 07:30,29,22.85,23,22.85,23,155
20170101|2016-11-29 08:00,29,23,23,22.9,23,138
20170101|2016-11-29 08:30,29,22.95,23.1,22.85,22.95,174
20170101|2016-11-29 09:00,29,23,23.05,22.85,22.9,794
20170101|2016-11-29 09:30,29,22.9,22.95,22.8,22.8,847
20170101|2016-11-29 10:00,29,22.8,22.85,22.65,22.7,937
20170101|2016-11-29 10:30,29,22.75,22.75,22.6,22.65,229
20170101|2016-11-29 11:00,29,22.75,22.75,22.75,22.75,1
20170101|2016-11-29 11:30,29,22.7,22.7,22.7,22.7,2
20170101|2016-11-29 12:30,29,22.8,22.8,22.8,22.8,29
20170101|2016-11-29 13:00,29,22.75,22.75,22.75,22.75,8
20170101|2016-11-29 13:30,29,22.7,22.7,22.7,22.7,8
20170101|2016-11-29 14:00,29,22.75,22.75,22.75,22.75,5
20170101|2016-11-29 14:30,29,22.8,22.8,22.8,22.8,280
20170101|2016-11-30 02:00,30,22.55,22.65,22.5,22.55,280
20170101|2016-11-30 02:30,30,22.5,22.55,22.45,22.5,341
20170101|2016-11-30 03:00,30,22.5,22.5,22.45,22.5,105
20170101|2016-11-30 03:30,30,22.55,22.55,22.45,22.5,151
20170101|2016-11-30 04:00,30,22.55,22.6,22.5,22.5,234
20170101|2016-11-30 04:30,30,22.5,22.55,22.5,22.55,67
20170101|2016-11-30 05:00,30,22.5,22.5,22.45,22.5,327
20170101|2016-11-30 05:30,30,22.55,22.55,22.45,22.45,206
20170101|2016-11-30 06:00,30,22.4,22.4,22.35,22.4,132
20170101|2016-11-30 06:30,30,22.35,22.4,22.3,22.35,241
20170101|2016-11-30 07:00,30,22.35,22.4,22.3,22.4,83
20170101|2016-11-30 07:30,30,22.4,22.4,22.3,22.3,245
20170101|2016-11-30 08:00,30,22.25,22.35,22.25,22.35,144
20170101|2016-11-30 08:30,30,22.35,22.35,22.3,22.35,289
20170101|2016-11-30 09:00,30,22.35,22.4,22.2,22.25,1515
20170101|2016-11-30 09:30,30,22.25,22.3,22.2,22.2,562
20170101|2016-11-30 10:00,30,22.2,22.45,22.15,22.45,1274
20170101|2016-11-30 10:30,30,22.45,22.5,22.4,22.45,302
20170101|2016-11-30 11:00,30,22.55,22.65,22.5,22.55,218
20170101|2016-11-30 12:00,30,22.45,22.45,22.4,22.45,25
20170101|2016-11-30 13:00,30,22.5,22.5,22.5,22.5,12
20170101|2016-11-30 13:30,30,22.5,22.5,22.5,22.5,30
20170101|2016-11-30 14:00,30,22.4,22.4,22.4,22.4,1
20170101|2016-11-30 14:30,30,22.45,22.45,22.4,22.4,69
20170101|2016-12-01 02:00,1,22.45,22.7,22.45,22.45,821
20170101|2016-12-01 02:30,1,22.45,22.55,22.45,22.55,62
20170101|2016-12-01 03:00,1,22.55,22.75,22.55,22.7,450
20170101|2016-12-01 03:30,1,22.7,22.75,22.7,22.7,95
20170101|2016-12-01 04:00,1,22.7,22.7,22.55,22.65,263
20170101|2016-12-01 04:30,1,22.6,22.75,22.6,22.75,255
20170101|2016-12-01 05:00,1,22.75,22.85,22.75,22.75,77
20170101|2016-12-01 05:30,1,22.75,22.75,22.65,22.7,58
20170101|2016-12-01 06:00,1,22.7,22.85,22.7,22.8,169
20170101|2016-12-01 06:30,1,22.8,22.8,22.75,22.8,107
20170101|2016-12-01 07:00,1,22.8,22.85,22.75,22.8,91
20170101|2016-12-01 07:30,1,22.8,22.8,22.55,22.55,160
20170101|2016-12-01 08:00,1,22.55,22.7,22.5,22.65,513
20170101|2016-12-01 08:30,1,22.65,22.8,22.65,22.75,1417
20170101|2016-12-01 09:00,1,22.8,22.85,22.75,22.8,379
20170101|2016-12-01 09:30,1,22.85,22.9,22.8,22.9,332
20170101|2016-12-01 10:00,1,22.9,23,22.85,22.95,1458
20170101|2016-12-01 10:30,1,23,23,22.8,22.8,273
20170101|2016-12-01 11:00,1,23,23,23,23,7
20170101|2016-12-01 11:30,1,23,23.1,22.95,23.05,368
20170101|2016-12-01 12:00,1,23.1,23.15,23.1,23.1,81
20170101|2016-12-01 12:30,1,23.1,23.2,23,23.2,59
20170101|2016-12-01 13:00,1,23.15,23.2,23.15,23.15,52
20170101|2016-12-01 13:30,1,23.15,23.15,23.15,23.15,3
20170101|2016-12-01 14:00,1,23.1,23.15,23.1,23.15,42
20170101|2016-12-01 14:30,1,23.15,23.15,23.05,23.05,37
20170101|2016-12-02 02:00,2,23.35,23.45,23.25,23.25,397
20170101|2016-12-02 02:30,2,23.25,23.35,23.25,23.3,411
20170101|2016-12-02 03:00,2,23.3,23.45,23.3,23.4,841
20170101|2016-12-02 03:30,2,23.4,23.45,23.3,23.35,550
20170101|2016-12-02 04:00,2,23.35,23.35,23.25,23.25,1337
20170101|2016-12-02 04:30,2,23.3,23.3,23.2,23.25,2295
20170101|2016-12-02 05:00,2,23.2,23.3,23.15,23.3,803
20170101|2016-12-02 05:30,2,23.3,23.4,23.25,23.35,531
20170101|2016-12-02 06:00,2,23.35,23.35,23.15,23.15,513
20170101|2016-12-02 06:30,2,23.15,23.2,23.1,23.15,222
20170101|2016-12-02 07:00,2,23.15,23.15,23.05,23.05,271
20170101|2016-12-02 07:30,2,23.1,23.2,23.1,23.1,604
20170101|2016-12-02 08:00,2,23.15,23.15,23.05,23.1,461
20170101|2016-12-02 08:30,2,23.15,23.15,22.8,22.8,697
20170101|2016-12-02 09:00,2,22.75,22.85,22.75,22.8,1012
20170101|2016-12-02 09:30,2,22.75,22.8,22.65,22.65,407
20170101|2016-12-02 10:00,2,22.65,22.8,22.55,22.75,1036
20170101|2016-12-02 10:30,2,22.75,22.8,22.7,22.75,545
20170101|2016-12-02 11:00,2,22.75,22.75,22.75,22.75,239
20170101|2016-12-02 11:30,2,22.85,22.85,22.75,22.75,88
20170101|2016-12-02 12:00,2,22.75,22.95,22.75,22.95,25
20170101|2016-12-02 12:30,2,22.95,22.95,22.9,22.9,76
20170101|2016-12-02 13:00,2,22.9,22.95,22.85,22.85,32
20170101|2016-12-02 13:30,2,22.85,22.9,22.8,22.9,28
20170101|2016-12-02 14:00,2,22.85,22.9,22.8,22.9,43
20170101|2016-12-02 14:30,2,22.85,22.95,22.85,22.85,43
20170101|2016-12-05 02:00,5,22.6,22.6,21.95,22,2528
20170101|2016-12-05 02:30,5,21.95,21.95,21.55,21.6,1347
20170101|2016-12-05 03:00,5,21.6,22,21.55,21.95,255
20170101|2016-12-05 03:30,5,21.95,21.95,21.85,21.9,291
20170101|2016-12-05 04:00,5,21.85,21.9,21.75,21.9,199
20170101|2016-12-05 04:30,5,21.9,22.05,21.9,22.05,186
20170101|2016-12-05 05:00,5,22.05,22.05,21.9,22.05,181
20170101|2016-12-05 05:30,5,22.05,22.05,22.05,22.05,43
20170101|2016-12-05 06:00,5,22.05,22.15,22.05,22.15,235
20170101|2016-12-05 06:30,5,22.15,22.2,22.1,22.15,211
20170101|2016-12-05 07:00,5,22.15,22.3,22.15,22.3,185
20170101|2016-12-05 07:30,5,22.3,22.3,22.2,22.3,252
20170101|2016-12-05 08:00,5,22.25,22.3,22.1,22.1,884
20170101|2016-12-05 08:30,5,22.1,22.15,21.95,21.95,244
20170101|2016-12-05 09:00,5,21.9,21.95,21.75,21.75,648
20170101|2016-12-05 09:30,5,21.75,21.75,21.6,21.6,2196
20170101|2016-12-05 10:00,5,21.55,21.6,21.35,21.35,2437
20170101|2016-12-05 10:30,5,21.35,21.5,21.3,21.35,642
20170101|2016-12-05 11:00,5,21.35,21.35,21.25,21.3,152
20170101|2016-12-05 11:30,5,21.4,21.4,21.4,21.4,11
20170101|2016-12-05 12:00,5,21.4,21.4,21.35,21.35,119
20170101|2016-12-05 13:00,5,21.35,21.35,21.3,21.3,46
20170101|2016-12-05 14:30,5,21.2,21.3,21.2,21.25,50
20170101|2016-12-06 02:00,6,21.55,21.55,21.15,21.2,2465
20170101|2016-12-06 02:30,6,21.25,21.25,21.05,21.05,2166
20170101|2016-12-06 03:00,6,21.05,21.1,21,21,953
20170101|2016-12-06 03:30,6,21,21,20.8,20.85,1285
20170101|2016-12-06 04:00,6,20.8,21,20.75,21,1047
20170101|2016-12-06 04:30,6,21.05,21.1,21.05,21.1,325
20170101|2016-12-06 05:00,6,21.05,21.05,20.95,21,744
20170101|2016-12-06 05:30,6,21,21.05,20.95,21.05,610
20170101|2016-12-06 06:00,6,21.1,21.3,21.1,21.25,563
20170101|2016-12-06 06:30,6,21.2,21.25,21.15,21.2,555
20170101|2016-12-06 07:00,6,21.2,21.3,21.15,21.2,452
20170101|2016-12-06 07:30,6,21.2,21.25,21.2,21.25,176
20170101|2016-12-06 08:00,6,21.25,21.25,21.15,21.2,509
20170101|2016-12-06 08:30,6,21.25,21.25,21.2,21.25,1083
20170101|2016-12-06 09:00,6,21.2,21.25,21.1,21.2,2400
20170101|2016-12-06 09:30,6,21.25,21.25,21.05,21.05,848
20170101|2016-12-06 10:00,6,21.05,21.05,20.85,20.85,1850
20170101|2016-12-06 10:30,6,20.85,21.05,20.85,20.95,908
20170101|2016-12-06 11:00,6,20.85,20.95,20.85,20.85,260
20170101|2016-12-06 11:30,6,20.8,20.9,20.8,20.9,28
20170101|2016-12-06 12:00,6,20.9,20.9,20.9,20.9,4
20170101|2016-12-06 13:30,6,20.9,20.9,20.6,20.8,101
20170101|2016-12-06 14:00,6,20.9,20.95,20.85,20.95,33
20170101|2016-12-06 14:30,6,20.95,21,20.95,21,21
20170101|2016-12-07 02:00,7,20.8,20.8,20.6,20.8,389
20170101|2016-12-07 02:30,7,20.7,20.7,20.5,20.5,565
20170101|2016-12-07 03:00,7,20.5,20.65,20.5,20.6,327
20170101|2016-12-07 03:30,7,20.55,20.6,20.45,20.6,963
20170101|2016-12-07 04:00,7,20.6,20.65,20.55,20.55,707
20170101|2016-12-07 04:30,7,20.55,20.65,20.55,20.6,256
20170101|2016-12-07 05:00,7,20.55,20.6,20.55,20.6,85
20170101|2016-12-07 05:30,7,20.6,20.65,20.6,20.65,147
20170101|2016-12-07 06:00,7,20.65,20.65,20.6,20.65,277
20170101|2016-12-07 06:30,7,20.65,20.65,20.6,20.65,133
20170101|2016-12-07 07:00,7,20.7,20.75,20.7,20.75,22
20170101|2016-12-07 07:30,7,20.75,20.75,20.7,20.7,182
20170101|2016-12-07 08:00,7,20.7,20.75,20.65,20.65,454
20170101|2016-12-07 08:30,7,20.65,20.65,20.6,20.6,480
20170101|2016-12-07 09:00,7,20.6,20.6,20.45,20.5,1525
20170101|2016-12-07 09:30,7,20.5,20.6,20.45,20.6,2036
20170101|2016-12-07 10:00,7,20.6,20.6,20.45,20.45,1627
20170101|2016-12-07 10:30,7,20.5,20.5,20.4,20.4,392
20170101|2016-12-07 11:00,7,20.4,20.45,20.4,20.45,12
20170101|2016-12-07 11:30,7,20.45,20.45,20.45,20.45,34
20170101|2016-12-07 12:00,7,20.45,20.45,20.4,20.45,47
20170101|2016-12-07 12:30,7,20.4,20.45,20.35,20.35,71
20170101|2016-12-07 13:00,7,20.45,20.45,20.3,20.35,43
20170101|2016-12-07 14:30,7,20.35,20.5,20.3,20.45,143
20170101|2016-12-08 02:00,8,20.6,20.6,20.4,20.5,367
20170101|2016-12-08 02:30,8,20.5,20.5,20.35,20.5,623
20170101|2016-12-08 03:00,8,20.55,20.6,20.55,20.55,47
20170101|2016-12-08 03:30,8,20.6,20.6,20.55,20.55,107
20170101|2016-12-08 04:00,8,20.55,20.55,20.5,20.5,32
20170101|2016-12-08 04:30,8,20.5,20.6,20.45,20.6,237
20170101|2016-12-08 05:00,8,20.6,20.7,20.55,20.7,616
20170101|2016-12-08 05:30,8,20.7,20.7,20.6,20.6,398
20170101|2016-12-08 06:00,8,20.6,20.65,20.55,20.6,337
20170101|2016-12-08 06:30,8,20.55,20.8,20.25,20.3,567
20170101|2016-12-08 07:00,8,20.3,20.5,20.25,20.3,198
20170101|2016-12-08 07:30,8,20.3,20.3,20,20.2,1955
20170101|2016-12-08 08:00,8,20.2,20.3,20.15,20.3,740
20170101|2016-12-08 08:30,8,20.3,20.4,20.3,20.35,391
20170101|2016-12-08 09:00,8,20.35,20.35,20.15,20.15,882
20170101|2016-12-08 09:30,8,20.2,20.2,20.1,20.1,633
20170101|2016-12-08 10:00,8,20.05,20.25,20.05,20.15,2688
20170101|2016-12-08 10:30,8,20.1,20.2,20.1,20.2,291
20170101|2016-12-08 11:00,8,20.25,20.25,20.15,20.15,15
20170101|2016-12-08 11:30,8,20.2,20.3,20.15,20.2,154
20170101|2016-12-08 12:00,8,20.3,20.3,20.2,20.2,64
20170101|2016-12-08 12:30,8,20.15,20.3,20.15,20.3,27
20170101|2016-12-08 13:00,8,20.3,20.3,20.3,20.3,35
20170101|2016-12-08 13:30,8,20.25,20.25,20.15,20.15,58
20170101|2016-12-08 14:00,8,20.15,20.15,20.1,20.1,22
20170101|2016-12-08 14:30,8,20.05,20.15,20.05,20.15,53
20170101|2016-12-09 02:00,9,20,20.4,19.95,20.35,189
20170101|2016-12-09 02:30,9,20.35,20.45,20.35,20.4,351
20170101|2016-12-09 03:00,9,20.4,20.45,20.35,20.35,377
20170101|2016-12-09 03:30,9,20.35,20.35,20.2,20.3,243
20170101|2016-12-09 04:00,9,20.35,20.4,20.3,20.35,141
20170101|2016-12-09 04:30,9,20.35,20.35,20.35,20.35,18
20170101|2016-12-09 05:00,9,20.3,20.4,20.25,20.4,511
20170101|2016-12-09 05:30,9,20.4,20.45,20.4,20.4,299
20170101|2016-12-09 06:00,9,20.4,20.45,20.35,20.45,171
20170101|2016-12-09 06:30,9,20.45,20.5,20.4,20.4,247
20170101|2016-12-09 07:00,9,20.4,20.5,20.35,20.5,199
20170101|2016-12-09 07:30,9,20.45,20.6,20.4,20.6,2389
20170101|2016-12-09 08:00,9,20.6,20.65,20.5,20.55,1563
20170101|2016-12-09 08:30,9,20.6,20.6,20.5,20.5,337
20170101|2016-12-09 09:00,9,20.5,20.55,20.4,20.45,446
20170101|2016-12-09 09:30,9,20.45,20.55,20.4,20.55,1862
20170101|2016-12-09 10:00,9,20.5,20.65,20.45,20.5,2082
20170101|2016-12-09 10:30,9,20.45,20.5,20.3,20.35,447
20170101|2016-12-09 11:00,9,20.35,20.35,20.35,20.35,9
20170101|2016-12-09 11:30,9,20.35,20.35,20.35,20.35,4
20170101|2016-12-09 12:30,9,20.35,20.35,20.3,20.3,17
20170101|2016-12-09 13:00,9,20.35,20.35,20.35,20.35,27
20170101|2016-12-09 13:30,9,20.4,20.4,20.4,20.4,4
20170101|2016-12-09 14:00,9,20.35,20.35,20.35,20.35,4
20170101|2016-12-09 14:30,9,20.35,20.4,20.3,20.3,26
20170101|2016-12-12 02:00,12,20.35,20.6,20.35,20.45,604
20170101|2016-12-12 02:30,12,20.4,20.45,20.4,20.45,213
20170101|2016-12-12 03:00,12,20.45,20.5,20.45,20.5,349
20170101|2016-12-12 03:30,12,20.55,20.6,20.5,20.5,435
20170101|2016-12-12 04:00,12,20.5,20.5,20.5,20.5,1
20170101|2016-12-12 04:30,12,20.5,20.5,20.4,20.5,140
20170101|2016-12-12 05:00,12,20.45,20.45,20.45,20.45,90
20170101|2016-12-12 05:30,12,20.45,20.45,20.45,20.45,139
20170101|2016-12-12 06:00,12,20.45,20.45,20.4,20.4,309
20170101|2016-12-12 06:30,12,20.4,20.45,20.4,20.45,44
20170101|2016-12-12 07:00,12,20.45,20.45,20.45,20.45,6
20170101|2016-12-12 07:30,12,20.5,20.5,20.45,20.5,235
20170101|2016-12-12 08:00,12,20.45,20.6,20.45,20.6,128
20170101|2016-12-12 08:30,12,20.6,20.6,20.45,20.45,337
20170101|2016-12-12 09:00,12,20.4,20.6,20.4,20.6,500
20170101|2016-12-12 09:30,12,20.6,20.65,20.55,20.6,341
20170101|2016-12-12 10:00,12,20.55,20.65,20.55,20.55,662
20170101|2016-12-12 10:30,12,20.6,20.65,20.55,20.65,215
20170101|2016-12-12 11:00,12,20.6,20.7,20.6,20.7,219
20170101|2016-12-12 11:30,12,20.65,20.7,20.65,20.65,70
20170101|2016-12-12 12:00,12,20.75,20.75,20.7,20.7,9
20170101|2016-12-12 12:30,12,20.7,20.7,20.7,20.7,18
20170101|2016-12-12 13:00,12,20.65,20.65,20.65,20.65,29
20170101|2016-12-12 13:30,12,20.65,20.7,20.65,20.7,40
20170101|2016-12-12 14:30,12,20.65,20.7,20.65,20.7,34
20170101|2016-12-13 02:00,13,20.55,20.6,20.5,20.5,285
20170101|2016-12-13 02:30,13,20.5,20.5,20.35,20.35,300
20170101|2016-12-13 03:00,13,20.35,20.4,20.3,20.35,244
20170101|2016-12-13 03:30,13,20.35,20.35,20.3,20.35,340
20170101|2016-12-13 04:00,13,20.3,20.3,20.25,20.3,172
20170101|2016-12-13 04:30,13,20.3,20.35,20.2,20.3,1195
20170101|2016-12-13 05:00,13,20.3,20.35,20.25,20.35,134
20170101|2016-12-13 05:30,13,20.3,20.3,20.2,20.25,463
20170101|2016-12-13 06:00,13,20.3,20.3,20.25,20.3,229
20170101|2016-12-13 06:30,13,20.25,20.4,20.25,20.4,1018
20170101|2016-12-13 07:00,13,20.4,20.45,20.4,20.45,182
20170101|2016-12-13 07:30,13,20.4,20.5,20.4,20.45,138
20170101|2016-12-13 08:00,13,20.45,20.45,20.35,20.35,100
20170101|2016-12-13 08:30,13,20.35,20.4,20.3,20.35,819
20170101|2016-12-13 09:00,13,20.35,20.4,20.3,20.35,644
20170101|2016-12-13 09:30,13,20.4,20.45,20.35,20.4,402
20170101|2016-12-13 10:00,13,20.4,20.5,20.3,20.3,1488
20170101|2016-12-13 10:30,13,20.35,20.45,20.35,20.45,536
20170101|2016-12-13 11:00,13,20.4,20.45,20.4,20.45,115
20170101|2016-12-13 11:30,13,20.45,20.45,20.4,20.4,14
20170101|2016-12-13 12:00,13,20.4,20.4,20.4,20.4,18
20170101|2016-12-13 12:30,13,20.45,20.6,20.45,20.45,257
20170101|2016-12-13 13:00,13,20.5,20.5,20.5,20.5,85
20170101|2016-12-13 13:30,13,20.5,20.5,20.45,20.5,14
20170101|2016-12-13 14:00,13,20.45,20.5,20.45,20.5,65
20170101|2016-12-13 14:30,13,20.45,20.45,20.45,20.45,26
20170101|2016-12-14 02:00,14,20.75,20.75,20.55,20.55,128
20170101|2016-12-14 02:30,14,20.55,20.65,20.55,20.6,238
20170101|2016-12-14 03:00,14,20.6,20.6,20.55,20.6,122
20170101|2016-12-14 03:30,14,20.6,20.65,20.55,20.65,275
20170101|2016-12-14 04:00,14,20.65,20.8,20.65,20.75,444
20170101|2016-12-14 04:30,14,20.7,20.75,20.7,20.75,220
20170101|2016-12-14 05:00,14,20.75,20.75,20.7,20.75,242
20170101|2016-12-14 05:30,14,20.75,20.75,20.75,20.75,210
20170101|2016-12-14 06:00,14,20.75,20.75,20.65,20.7,46
20170101|2016-12-14 06:30,14,20.75,20.75,20.75,20.75,290
20170101|2016-12-14 07:00,14,20.75,20.85,20.75,20.85,283
20170101|2016-12-14 07:30,14,20.85,20.85,20.8,20.8,194
20170101|2016-12-14 08:00,14,20.8,20.85,20.75,20.8,80
20170101|2016-12-14 08:30,14,20.8,20.9,20.75,20.9,436
20170101|2016-12-14 09:00,14,20.85,20.95,20.85,20.85,1978
20170101|2016-12-14 09:30,14,20.8,20.85,20.8,20.85,742
20170101|2016-12-14 10:00,14,20.85,20.95,20.75,20.75,1480
20170101|2016-12-14 10:30,14,20.8,20.85,20.6,20.6,1058
20170101|2016-12-14 11:00,14,20.65,20.65,20.65,20.65,58
20170101|2016-12-14 11:30,14,20.65,20.7,20.65,20.7,15
20170101|2016-12-14 12:30,14,20.65,20.7,20.55,20.6,74
20170101|2016-12-14 13:00,14,20.55,20.75,20.4,20.75,98
20170101|2016-12-14 13:30,14,20.6,20.6,20.5,20.5,29
20170101|2016-12-14 14:00,14,20.75,20.85,20.7,20.75,197
20170101|2016-12-14 14:30,14,20.6,20.8,20.5,20.75,26
20170101|2016-12-15 02:00,15,20.45,20.6,20.4,20.5,524
20170101|2016-12-15 02:30,15,20.55,20.65,20.45,20.5,669
20170101|2016-12-15 03:00,15,20.55,20.6,20.5,20.5,548
20170101|2016-12-15 03:30,15,20.55,20.55,20.45,20.5,248
20170101|2016-12-15 04:00,15,20.55,20.6,20.45,20.45,670
20170101|2016-12-15 04:30,15,20.45,20.5,20.4,20.5,767
20170101|2016-12-15 05:00,15,20.45,20.5,20.45,20.5,273
20170101|2016-12-15 05:30,15,20.5,20.55,20.5,20.55,200
20170101|2016-12-15 06:00,15,20.6,20.8,20.6,20.8,307
20170101|2016-12-15 06:30,15,20.8,20.85,20.7,20.85,1538
20170101|2016-12-15 07:00,15,20.85,20.95,20.85,20.9,1242
20170101|2016-12-15 07:30,15,20.85,20.9,20.8,20.85,93
20170101|2016-12-15 08:00,15,20.8,20.9,20.7,20.85,286
20170101|2016-12-15 08:30,15,20.9,20.9,20.75,20.8,693
20170101|2016-12-15 09:00,15,20.8,20.85,20.7,20.8,861
20170101|2016-12-15 09:30,15,20.75,20.85,20.7,20.75,1159
20170101|2016-12-15 10:00,15,20.65,20.85,20.65,20.85,1370
20170101|2016-12-15 10:30,15,20.8,20.95,20.8,20.9,962
20170101|2016-12-15 11:00,15,20.85,20.85,20.8,20.8,27
20170101|2016-12-15 12:00,15,20.95,20.95,20.95,20.95,1
20170101|2016-12-15 12:30,15,20.95,20.95,20.9,20.95,47
20170101|2016-12-15 13:00,15,20.95,20.95,20.95,20.95,20
20170101|2016-12-15 14:00,15,20.9,20.9,20.85,20.9,14
20170101|2016-12-16 02:00,16,20.75,20.95,20.65,20.9,597
20170101|2016-12-16 02:30,16,20.9,20.9,20.85,20.9,186
20170101|2016-12-16 03:00,16,20.85,21,20.85,21,663
20170101|2016-12-16 03:30,16,21,21,20.85,20.85,1398
20170101|2016-12-16 04:00,16,20.85,21,20.85,20.95,1202
20170101|2016-12-16 04:30,16,20.95,20.95,20.55,20.6,737
20170101|2016-12-16 05:00,16,20.65,20.75,20.6,20.7,739
20170101|2016-12-16 05:30,16,20.75,20.75,20.55,20.65,518
20170101|2016-12-16 06:00,16,20.7,20.8,20.65,20.65,2372
20170101|2016-12-16 06:30,16,20.65,20.65,20.55,20.55,1064
20170101|2016-12-16 07:00,16,20.6,20.65,20.55,20.6,814
20170101|2016-12-16 07:30,16,20.6,20.65,20.55,20.55,1102
20170101|2016-12-16 08:00,16,20.6,20.7,20.55,20.65,2777
20170101|2016-12-16 08:30,16,20.65,20.7,20.45,20.45,1431
20170101|2016-12-16 09:00,16,20.45,20.6,20.45,20.6,1336
20170101|2016-12-16 09:30,16,20.55,20.6,20.5,20.55,1237
20170101|2016-12-16 10:00,16,20.55,20.65,20.4,20.45,2722
20170101|2016-12-16 10:30,16,20.45,20.45,20.25,20.25,865
20170101|2016-12-16 11:00,16,20.25,20.3,20.25,20.3,50
20170101|2016-12-16 11:30,16,20.25,20.3,20.25,20.3,17
20170101|2016-12-16 12:00,16,20.35,20.4,20.35,20.4,5
20170101|2016-12-16 13:00,16,20.4,20.4,20.4,20.4,13
20170101|2016-12-16 13:30,16,20.25,20.25,20.25,20.25,49
20170101|2016-12-16 14:00,16,20.3,20.3,20.3,20.3,3
20170101|2016-12-16 15:00,16,19.95,19.95,19.95,19.95,83
20170101|2016-12-19 02:00,19,20.25,20.3,20.15,20.2,403
20170101|2016-12-19 02:30,19,20.2,20.25,20.1,20.15,713
20170101|2016-12-19 03:00,19,20.05,20.1,19.9,20,1303
20170101|2016-12-19 03:30,19,19.95,19.95,19.9,19.9,184
20170101|2016-12-19 04:00,19,19.9,19.95,19.85,19.85,418
20170101|2016-12-19 04:30,19,19.85,19.85,19.8,19.8,510
20170101|2016-12-19 05:00,19,19.8,19.9,19.8,19.9,261
20170101|2016-12-19 05:30,19,19.9,19.95,19.9,19.95,251
20170101|2016-12-19 06:00,19,19.95,20,19.9,19.95,130
20170101|2016-12-19 06:30,19,19.9,19.95,19.85,19.9,222
20170101|2016-12-19 07:00,19,19.9,19.95,19.85,19.9,143
20170101|2016-12-19 07:30,19,19.85,19.9,19.8,19.8,797
20170101|2016-12-19 08:00,19,19.75,19.8,19.75,19.75,152
20170101|2016-12-19 08:30,19,19.75,19.8,19.7,19.7,1235
20170101|2016-12-19 09:00,19,19.65,19.7,19.6,19.7,574
20170101|2016-12-19 09:30,19,19.65,19.7,19.6,19.65,795
20170101|2016-12-19 10:00,19,19.65,19.8,19.65,19.75,2296
20170101|2016-12-19 10:30,19,19.7,19.85,19.7,19.8,706
20170101|2016-12-19 11:00,19,19.75,19.75,19.65,19.65,38
20170101|2016-12-19 11:30,19,19.65,19.65,19.55,19.6,34
20170101|2016-12-19 12:00,19,19.6,19.6,19.55,19.55,28
20170101|2016-12-19 12:30,19,19.55,19.55,19.55,19.55,21
20170101|2016-12-19 13:00,19,19.5,19.5,19.5,19.5,13
20170101|2016-12-19 13:30,19,19.45,19.5,19.4,19.45,30
20170101|2016-12-19 14:00,19,19.45,19.5,19.45,19.5,66
20170101|2016-12-19 14:30,19,19.55,19.55,19.45,19.45,31
20170101|2016-12-19 15:00,19,19.45,19.45,19.45,19.45,5
20170101|2016-12-20 02:00,20,19.55,19.6,19.25,19.25,674
20170101|2016-12-20 02:30,20,19.25,19.3,19.2,19.25,1283
20170101|2016-12-20 03:00,20,19.2,19.25,19.15,19.25,407
20170101|2016-12-20 03:30,20,19.3,19.3,19.25,19.3,382
20170101|2016-12-20 04:00,20,19.3,19.35,19.3,19.3,287
20170101|2016-12-20 04:30,20,19.3,19.3,19.25,19.3,135
20170101|2016-12-20 05:00,20,19.25,19.3,19.2,19.2,548
20170101|2016-12-20 05:30,20,19.2,19.2,19.15,19.15,550
20170101|2016-12-20 06:00,20,19.15,19.15,19.1,19.15,98
20170101|2016-12-20 06:30,20,19.2,19.35,19.15,19.35,225
20170101|2016-12-20 07:00,20,19.35,19.4,19.25,19.35,178
20170101|2016-12-20 07:30,20,19.4,19.4,19.35,19.4,246
20170101|2016-12-20 08:00,20,19.4,19.4,19.3,19.35,251
20170101|2016-12-20 08:30,20,19.4,19.4,19.2,19.3,1142
20170101|2016-12-20 09:00,20,19.35,19.35,19.25,19.3,2038
20170101|2016-12-20 09:30,20,19.3,19.35,19.2,19.25,1907
20170101|2016-12-20 10:00,20,19.25,19.3,19.15,19.2,2099
20170101|2016-12-20 10:30,20,19.2,19.25,19.1,19.15,699
20170101|2016-12-20 11:00,20,19.2,19.2,19.1,19.15,26
20170101|2016-12-20 11:30,20,19.15,19.2,19.15,19.2,22
20170101|2016-12-20 12:30,20,19.1,19.1,19.1,19.1,116
20170101|2016-12-20 13:00,20,19.05,19.05,19.05,19.05,125
20170101|2016-12-20 13:30,20,19.05,19.15,19.05,19.15,33
20170101|2016-12-20 14:00,20,19.1,19.1,19.1,19.1,1
20170101|2016-12-20 14:30,20,19.1,19.1,19.05,19.05,10
20170101|2016-12-20 15:00,20,19,19,19,19,11
20170101|2016-12-21 02:00,21,19.25,19.25,19.15,19.2,291
20170101|2016-12-21 02:30,21,19.15,19.3,19.15,19.3,407
20170101|2016-12-21 03:00,21,19.25,19.3,19.2,19.2,1006
20170101|2016-12-21 03:30,21,19.2,19.25,19.1,19.1,2014
20170101|2016-12-21 04:00,21,19.05,19.15,19.05,19.1,721
20170101|2016-12-21 04:30,21,19.1,19.1,18.9,19,1593
20170101|2016-12-21 05:00,21,19.05,19.25,19.05,19.25,911
20170101|2016-12-21 05:30,21,19.2,19.25,19.15,19.2,92
20170101|2016-12-21 06:00,21,19.2,19.35,19.2,19.35,323
20170101|2016-12-21 06:30,21,19.35,19.4,19.25,19.25,327
20170101|2016-12-21 07:00,21,19.3,19.3,19.25,19.3,93
20170101|2016-12-21 07:30,21,19.25,19.25,19.2,19.2,329
20170101|2016-12-21 08:00,21,19.2,19.25,19.1,19.2,972
20170101|2016-12-21 08:30,21,19.2,19.2,18.95,19,658
20170101|2016-12-21 09:00,21,19,19,18.95,18.95,691
20170101|2016-12-21 09:30,21,18.95,19,18.85,19,2118
20170101|2016-12-21 10:00,21,19,19.15,19,19.1,1114
20170101|2016-12-21 10:30,21,19.1,19.25,19.1,19.2,336
20170101|2016-12-21 11:00,21,19.25,19.25,19.25,19.25,51
20170101|2016-12-21 11:30,21,19.2,19.2,19.2,19.2,124
20170101|2016-12-21 12:00,21,19.25,19.25,19.2,19.2,37
20170101|2016-12-21 12:30,21,19.25,19.25,19.25,19.25,50
20170101|2016-12-21 13:00,21,19.2,19.2,19.2,19.2,35
20170101|2016-12-21 14:00,21,19.15,19.15,19.1,19.1,7
20170101|2016-12-21 14:30,21,19.2,19.2,19.15,19.15,2
20170101|2016-12-21 15:00,21,19.25,19.25,19.25,19.25,1
20170101|2016-12-22 02:00,22,19.05,19.2,19.05,19.15,223
20170101|2016-12-22 02:30,22,19.2,19.2,19.1,19.1,291
20170101|2016-12-22 03:00,22,19.15,19.25,19.1,19.1,861
20170101|2016-12-22 03:30,22,19.1,19.1,19.1,19.1,668
20170101|2016-12-22 04:00,22,19.15,19.2,19.15,19.15,337
20170101|2016-12-22 04:30,22,19.15,19.15,19.1,19.1,1360
20170101|2016-12-22 05:00,22,19.1,19.1,19.1,19.1,837
20170101|2016-12-22 05:30,22,19.05,19.05,19.05,19.05,247
20170101|2016-12-22 06:00,22,19.05,19.1,19.05,19.05,81
20170101|2016-12-22 06:30,22,19.05,19.05,19.05,19.05,20
20170101|2016-12-22 07:00,22,19.1,19.1,19.05,19.1,16
20170101|2016-12-22 07:30,22,19.1,19.1,19.05,19.1,71
20170101|2016-12-22 08:00,22,19.05,19.1,19.05,19.1,386
20170101|2016-12-22 08:30,22,19.1,19.15,19.1,19.15,1197
20170101|2016-12-22 09:00,22,19.15,19.2,19.1,19.15,2056
20170101|2016-12-22 09:30,22,19.1,19.15,19.1,19.1,1700
20170101|2016-12-22 10:00,22,19.15,19.2,19.05,19.15,1250
20170101|2016-12-22 10:30,22,19.1,19.15,19,19.05,350
20170101|2016-12-22 11:00,22,19.05,19.05,19,19,22
20170101|2016-12-22 11:30,22,19,19.05,19,19.05,5
20170101|2016-12-22 13:00,22,19,19,19,19,14
20170101|2016-12-22 13:30,22,19,19,19,19,6
20170101|2016-12-22 14:00,22,19,19.15,19,19.15,65
20170101|2016-12-22 14:30,22,19.15,19.25,19.15,19.2,64
20170101|2016-12-23 02:00,23,19.1,19.1,18.95,19.05,307
20170101|2016-12-23 02:30,23,19,19,19,19,245
20170101|2016-12-23 03:00,23,19,19.05,19,19.05,54
20170101|2016-12-23 03:30,23,19.05,19.05,19,19.05,110
20170101|2016-12-23 04:00,23,19.05,19.05,19,19,98
20170101|2016-12-23 04:30,23,19.05,19.05,19.05,19.05,591
20170101|2016-12-23 05:00,23,19.05,19.05,19,19.05,1006
20170101|2016-12-23 05:30,23,19,19.05,19,19.05,740
20170101|2016-12-23 06:00,23,19,19.1,19,19.05,1853
20170101|2016-12-23 06:30,23,19.1,19.15,19.05,19.15,426
20170101|2016-12-23 07:00,23,19.2,19.2,19.1,19.1,296
20170101|2016-12-23 07:30,23,19.1,19.1,19.05,19.1,170
20170101|2016-12-23 08:00,23,19.1,19.2,19.1,19.15,243
20170101|2016-12-23 08:30,23,19.15,19.15,19.1,19.1,960
20170101|2016-12-23 09:00,23,19.1,19.15,19.05,19.15,137
20170101|2016-12-23 09:30,23,19.15,19.2,19.1,19.15,237
20170101|2016-12-23 10:00,23,19.15,19.25,19.15,19.25,892
20170101|2016-12-23 10:30,23,19.2,19.25,19.2,19.2,291
20170101|2016-12-23 11:30,23,19.2,19.2,19.2,19.2,2
20170101|2016-12-23 13:00,23,19.25,19.25,19.25,19.25,20
20170101|2016-12-23 13:30,23,19.25,19.25,19.2,19.25,70
20170101|2016-12-23 14:30,23,19.25,19.25,19.15,19.15,32
20170101|2016-12-23 15:00,23,19.3,19.3,19.3,19.3,1
20170101|2016-12-27 02:00,27,19.1,19.2,19.05,19.15,100
20170101|2016-12-27 02:30,27,19.15,19.2,19.15,19.2,122
20170101|2016-12-27 03:00,27,19.2,19.3,19.2,19.3,58
20170101|2016-12-27 03:30,27,19.25,19.3,19.25,19.3,86
20170101|2016-12-27 04:00,27,19.35,19.4,19.35,19.35,71
20170101|2016-12-27 04:30,27,19.35,19.4,19.35,19.4,150
20170101|2016-12-27 05:00,27,19.4,19.4,19.3,19.3,72
20170101|2016-12-27 05:30,27,19.3,19.3,19.25,19.25,33
20170101|2016-12-27 06:00,27,19.3,19.3,19.25,19.3,4
20170101|2016-12-27 06:30,27,19.3,19.3,19.3,19.3,26
20170101|2016-12-27 07:00,27,19.25,19.3,19.25,19.25,21
20170101|2016-12-27 07:30,27,19.3,19.3,19.25,19.3,8
20170101|2016-12-27 08:00,27,19.25,19.3,19.25,19.25,101
20170101|2016-12-27 08:30,27,19.25,19.25,19.15,19.2,325
20170101|2016-12-27 09:00,27,19.2,19.25,19.2,19.2,92
20170101|2016-12-27 09:30,27,19.25,19.35,19.25,19.3,190
20170101|2016-12-27 10:00,27,19.25,19.35,19.25,19.25,398
20170101|2016-12-27 10:30,27,19.35,19.4,19.25,19.25,439
20170101|2016-12-27 11:30,27,19.25,19.25,19.2,19.2,37
20170101|2016-12-27 12:30,27,19.2,19.2,19.2,19.2,38
20170101|2016-12-27 13:00,27,19.2,19.2,19.2,19.2,3
20170101|2016-12-27 13:30,27,19.2,19.2,19.2,19.2,9
20170101|2016-12-27 14:30,27,19.25,19.25,19.15,19.15,7
20170101|2016-12-27 15:00,27,19.5,19.5,19.5,19.5,3
20170101|2016-12-28 02:00,28,19.2,19.35,19.2,19.25,557
20170101|2016-12-28 02:30,28,19.3,19.35,19.3,19.35,274
20170101|2016-12-28 03:00,28,19.35,19.35,19.3,19.3,212
20170101|2016-12-28 03:30,28,19.3,19.35,19.3,19.35,470
20170101|2016-12-28 04:00,28,19.35,19.35,19.3,19.35,113
20170101|2016-12-28 04:30,28,19.35,19.35,19.35,19.35,172
20170101|2016-12-28 05:00,28,19.35,19.35,19.35,19.35,30
20170101|2016-12-28 05:30,28,19.35,19.35,19.35,19.35,7
20170101|2016-12-28 06:00,28,19.35,19.35,19.35,19.35,1
20170101|2016-12-28 06:30,28,19.4,19.4,19.35,19.4,28
20170101|2016-12-28 07:00,28,19.4,19.4,19.35,19.35,6
20170101|2016-12-28 07:30,28,19.4,19.45,19.35,19.4,281
20170101|2016-12-28 08:00,28,19.35,19.4,19.35,19.35,9
20170101|2016-12-28 08:30,28,19.35,19.45,19.3,19.45,196
20170101|2016-12-28 09:00,28,19.45,19.5,19.4,19.45,285
20170101|2016-12-28 09:30,28,19.45,19.5,19.4,19.45,212
20170101|2016-12-28 10:00,28,19.45,19.5,19.4,19.4,468
20170101|2016-12-28 10:30,28,19.4,19.5,19.4,19.45,239
20170101|2016-12-28 11:00,28,19.55,19.7,19.55,19.65,40
20170101|2016-12-28 11:30,28,19.65,19.7,19.65,19.7,3
20170101|2016-12-28 12:30,28,19.7,19.7,19.65,19.7,29
20170101|2016-12-28 13:00,28,19.65,19.65,19.6,19.65,15
20170101|2016-12-28 13:30,28,19.65,19.75,19.65,19.75,14
20170101|2016-12-28 14:00,28,19.75,19.75,19.7,19.7,5
20170101|2016-12-28 14:30,28,19.75,19.8,19.75,19.75,48
20170101|2016-12-28 15:00,28,19.9,19.9,19.9,19.9,2
20170101|2016-12-29 02:00,29,19.9,19.9,19.55,19.55,1307
20170101|2016-12-29 02:30,29,19.55,19.6,19.5,19.5,80
20170101|2016-12-29 03:00,29,19.5,19.55,19.45,19.5,35
20170101|2016-12-29 03:30,29,19.45,19.55,19.45,19.55,82
20170101|2016-12-29 04:00,29,19.55,19.6,19.55,19.6,220
20170101|2016-12-29 04:30,29,19.6,19.6,19.6,19.6,88
20170101|2016-12-29 05:00,29,19.6,19.6,19.6,19.6,2
20170101|2016-12-29 05:30,29,19.6,19.65,19.6,19.65,100
20170101|2016-12-29 06:00,29,19.65,19.65,19.65,19.65,8
20170101|2016-12-29 06:30,29,19.65,19.65,19.6,19.65,110
20170101|2016-12-29 07:00,29,19.65,19.65,19.6,19.65,18
20170101|2016-12-29 07:30,29,19.65,19.65,19.65,19.65,71
20170101|2016-12-29 08:00,29,19.65,19.65,19.6,19.65,116
20170101|2016-12-29 08:30,29,19.6,19.65,19.55,19.6,533
20170101|2016-12-29 09:00,29,19.6,19.6,19.55,19.55,124
20170101|2016-12-29 09:30,29,19.6,19.8,19.55,19.8,162
20170101|2016-12-29 10:00,29,19.75,19.85,19.75,19.8,453
20170101|2016-12-29 10:30,29,19.75,19.85,19.75,19.8,297
20170101|2016-12-29 11:00,29,19.85,19.9,19.85,19.85,42
20170101|2016-12-29 11:30,29,19.75,19.8,19.7,19.7,30
20170101|2016-12-29 12:00,29,19.8,19.85,19.8,19.8,15
20170101|2016-12-29 12:30,29,19.8,19.8,19.8,19.8,43
20170101|2016-12-29 13:00,29,19.8,19.8,19.65,19.65,27
20170101|2016-12-29 13:30,29,19.7,19.75,19.7,19.75,92
20170101|2016-12-29 15:00,29,20.15,20.15,20.15,20.15,2
20170101|2016-12-30 02:00,30,19.7,19.8,19.7,19.75,497
20170101|2016-12-30 02:30,30,19.75,19.8,19.75,19.8,210
20170101|2016-12-30 03:00,30,19.8,19.85,19.75,19.85,441
20170101|2016-12-30 03:30,30,19.85,19.9,19.85,19.85,223
20170101|2016-12-30 04:00,30,19.85,20.05,19.85,20.05,708
20170101|2016-12-30 04:30,30,20,20,19.95,20,297
20170101|2016-12-30 05:00,30,20,20.05,20,20,89
20170101|2016-12-30 05:30,30,20,20,19.95,19.95,32
20170101|2016-12-30 06:00,30,19.95,19.95,19.85,19.85,268
20170101|2016-12-30 06:30,30,19.85,19.85,19.7,19.7,410
20170101|2016-12-30 07:00,30,19.7,19.8,19.65,19.75,144
20170101|2016-12-30 07:30,30,19.75,19.8,19.75,19.75,257
20170101|2016-12-30 08:00,30,19.75,19.8,19.7,19.8,144
20170101|2016-12-30 08:30,30,19.8,20,19.75,19.95,744
20170101|2016-12-30 09:00,30,19.95,19.95,19.75,19.9,356
20170101|2016-12-30 09:30,30,19.9,19.95,19.85,19.9,440
20170101|2016-12-30 10:00,30,19.9,20,19.8,19.9,1855
20170101|2016-12-30 10:30,30,19.95,20,19.9,19.9,138
20170101|2016-12-30 11:00,30,19.9,19.9,19.9,19.9,5
20170101|2016-12-30 13:00,30,20.05,20.05,20.05,20.05,9
20170101|2016-12-30 13:30,30,20,20,20,20,1
20170101|2016-12-30 14:00,30,20.05,20.1,20.05,20.1,20
20170101|2016-12-30 14:30,30,20.1,20.15,20.1,20.15,20
20170101|2016-12-30 15:00,30,20.2,20.2,20.2,20.2,3
20170101|2017-01-02 02:00,2,19.65,20.05,19.65,19.95,238
20170101|2017-01-02 02:30,2,19.9,19.95,19.6,19.6,342
20170101|2017-01-02 03:00,2,19.6,19.6,19.45,19.55,161
20170101|2017-01-02 03:30,2,19.5,19.5,19.45,19.5,48
20170101|2017-01-02 04:00,2,19.45,19.45,19.4,19.45,38
20170101|2017-01-02 04:30,2,19.4,19.4,19.4,19.4,101
20170101|2017-01-02 05:00,2,19.45,19.45,19.45,19.45,102
20170101|2017-01-02 05:30,2,19.45,19.45,19.45,19.45,5
20170101|2017-01-02 06:00,2,19.45,19.45,19.35,19.35,132
20170101|2017-01-02 06:30,2,19.4,19.45,19.4,19.45,145
20170101|2017-01-02 07:00,2,19.4,19.45,19.35,19.4,31
20170101|2017-01-02 07:30,2,19.4,19.5,19.4,19.45,430
20170101|2017-01-02 08:00,2,19.5,19.5,19.35,19.35,214
20170101|2017-01-02 08:30,2,19.4,19.4,19.3,19.3,595
20170101|2017-01-02 09:00,2,19.35,19.35,19.3,19.35,562
20170101|2017-01-02 09:30,2,19.35,19.4,19.3,19.35,96
20170101|2017-01-02 10:00,2,19.35,19.45,19.35,19.35,196
20170101|2017-01-02 10:30,2,19.35,19.35,19.2,19.25,265
20170101|2017-01-02 11:00,2,19.25,19.25,19.25,19.25,6
20170101|2017-01-02 11:30,2,19.25,19.25,19.25,19.25,5
20170101|2017-01-02 12:00,2,19.25,19.25,19.25,19.25,5
20170101|2017-01-02 13:30,2,19.2,19.2,19.15,19.2,50
20170101|2017-01-02 14:00,2,19.25,19.25,19.25,19.25,5
20170101|2017-01-03 02:00,3,19,19.1,19,19.1,1460
20170101|2017-01-03 02:30,3,19.1,19.1,19,19.05,586
20170101|2017-01-03 03:00,3,19.05,19.1,19.05,19.05,442
20170101|2017-01-03 03:30,3,19.1,19.15,19.05,19.05,249
20170101|2017-01-03 04:00,3,19,19.05,19,19.05,378
20170101|2017-01-03 04:30,3,19.05,19.1,19.05,19.1,57
20170101|2017-01-03 05:00,3,19.1,19.1,19.05,19.05,350
20170101|2017-01-03 05:30,3,19.05,19.1,19.05,19.1,85
20170101|2017-01-03 06:00,3,19.1,19.15,19.1,19.15,462
20170101|2017-01-03 06:30,3,19.15,19.2,19.15,19.15,285
20170101|2017-01-03 07:00,3,19.2,19.35,19.2,19.3,227
20170101|2017-01-03 07:30,3,19.3,19.35,19.3,19.3,158
20170101|2017-01-03 08:00,3,19.25,19.25,19.2,19.25,174
20170101|2017-01-03 08:30,3,19.25,19.25,19.2,19.2,1172
20170101|2017-01-03 09:00,3,19.2,19.2,18.9,18.95,834
20170101|2017-01-03 09:30,3,18.9,19.2,18.85,19.2,807
20170101|2017-01-03 10:00,3,19.2,19.25,19,19.05,1516
20170101|2017-01-03 10:30,3,19.05,19.1,18.95,19.1,1386
20170101|2017-01-03 11:00,3,19.05,19.05,18.95,18.95,130
20170101|2017-01-03 11:30,3,19,19.05,19,19,58
20170101|2017-01-03 12:00,3,19,19,19,19,23
20170101|2017-01-03 12:30,3,19,19,19,19,24
20170101|2017-01-03 13:00,3,19,19,18.85,18.85,118
20170101|2017-01-03 13:30,3,18.85,18.85,18.8,18.85,79
20170101|2017-01-03 14:00,3,18.85,18.9,18.85,18.9,35
20170101|2017-01-03 14:30,3,18.95,18.95,18.8,18.8,155
20170101|2017-01-03 15:00,3,18.3,18.3,18.3,18.3,9
20170101|2017-01-04 02:00,4,18.8,18.85,18.65,18.75,566
20170101|2017-01-04 02:30,4,18.75,18.85,18.65,18.8,584
20170101|2017-01-04 03:00,4,18.8,18.85,18.8,18.8,262
20170101|2017-01-04 03:30,4,18.75,18.75,18.55,18.55,827
20170101|2017-01-04 04:00,4,18.55,18.55,18.5,18.55,520
20170101|2017-01-04 04:30,4,18.55,18.55,18.5,18.55,111
20170101|2017-01-04 05:00,4,18.55,18.65,18.55,18.6,233
20170101|2017-01-04 05:30,4,18.6,18.6,18.55,18.6,104
20170101|2017-01-04 06:00,4,18.55,18.55,18.55,18.55,150
20170101|2017-01-04 06:30,4,18.55,18.55,18.55,18.55,249
20170101|2017-01-04 07:00,4,18.6,18.6,18.5,18.5,304
20170101|2017-01-04 07:30,4,18.5,18.5,18.45,18.45,200
20170101|2017-01-04 08:00,4,18.45,18.45,18.45,18.45,538
20170101|2017-01-04 08:30,4,18.4,18.45,18.35,18.4,1651
20170101|2017-01-04 09:00,4,18.4,18.5,18.35,18.45,2261
20170101|2017-01-04 09:30,4,18.45,18.5,18.3,18.3,871
20170101|2017-01-04 10:00,4,18.25,18.3,18.2,18.3,2303
20170101|2017-01-04 10:30,4,18.3,18.3,18.2,18.2,228
20170101|2017-01-04 11:00,4,18.2,18.2,18.2,18.2,10
20170101|2017-01-04 11:30,4,18.25,18.25,18.25,18.25,6
20170101|2017-01-04 12:30,4,18.2,18.2,18.2,18.2,6
20170101|2017-01-04 13:00,4,18.2,18.2,18.1,18.15,22
20170101|2017-01-04 13:30,4,18.05,18.05,18.05,18.05,10
20170101|2017-01-04 14:00,4,18.05,18.1,18.05,18.05,18
20170101|2017-01-04 14:30,4,18.1,18.15,18,18.15,105
20170101|2017-01-05 02:00,5,18.45,18.45,18.1,18.1,337
20170101|2017-01-05 02:30,5,18.1,18.1,17.9,17.95,712
20170101|2017-01-05 03:00,5,17.95,18,17.9,17.95,413
20170101|2017-01-05 03:30,5,17.95,18,17.8,17.85,807
20170101|2017-01-05 04:00,5,17.85,17.9,17.85,17.9,144
20170101|2017-01-05 04:30,5,17.9,17.9,17.8,17.8,517
20170101|2017-01-05 05:00,5,17.8,17.8,17.75,17.8,279
20170101|2017-01-05 05:30,5,17.75,17.75,17.75,17.75,152
20170101|2017-01-05 06:00,5,17.75,17.85,17.75,17.85,368
20170101|2017-01-05 06:30,5,17.9,17.9,17.85,17.85,168
20170101|2017-01-05 07:00,5,17.85,17.85,17.8,17.85,242
20170101|2017-01-05 07:30,5,17.85,17.9,17.8,17.8,430
20170101|2017-01-05 08:00,5,17.8,17.8,17.8,17.8,167
20170101|2017-01-05 08:30,5,17.8,17.8,17.65,17.65,1763
20170101|2017-01-05 09:00,5,17.65,17.7,17.6,17.65,2528
20170101|2017-01-05 09:30,5,17.65,17.75,17.65,17.7,1313
20170101|2017-01-05 10:00,5,17.75,17.85,17.7,17.75,895
20170101|2017-01-05 10:30,5,17.75,17.85,17.75,17.8,1021
20170101|2017-01-05 11:00,5,17.9,17.9,17.85,17.85,46
20170101|2017-01-05 11:30,5,17.8,17.8,17.75,17.75,32
20170101|2017-01-05 12:00,5,17.65,17.65,17.65,17.65,30
20170101|2017-01-05 12:30,5,17.7,17.7,17.65,17.65,9
20170101|2017-01-05 13:00,5,17.6,17.6,17.6,17.6,3
20170101|2017-01-05 13:30,5,17.65,17.7,17.65,17.7,12
20170101|2017-01-05 14:30,5,17.7,17.7,17.65,17.65,84
20170101|2017-01-05 15:00,5,17.55,17.55,17.55,17.55,24
20170101|2017-01-06 02:00,6,17.75,17.8,17.7,17.7,322
20170101|2017-01-06 02:30,6,17.7,17.7,17.6,17.65,376
20170101|2017-01-06 03:00,6,17.65,17.65,17.5,17.55,731
20170101|2017-01-06 03:30,6,17.6,17.7,17.6,17.7,201
20170101|2017-01-06 04:00,6,17.7,17.7,17.65,17.65,225
20170101|2017-01-06 04:30,6,17.65,17.7,17.65,17.7,175
20170101|2017-01-06 05:00,6,17.7,17.7,17.65,17.65,612
20170101|2017-01-06 05:30,6,17.65,17.65,17.55,17.55,709
20170101|2017-01-06 06:00,6,17.5,17.5,17.45,17.45,260
20170101|2017-01-06 06:30,6,17.45,17.55,17.45,17.55,280
20170101|2017-01-06 07:00,6,17.55,17.55,17.5,17.5,181
20170101|2017-01-06 07:30,6,17.45,17.45,17.2,17.2,1146
20170101|2017-01-06 08:00,6,17.15,17.25,17.15,17.15,712
20170101|2017-01-06 08:30,6,17.1,17.2,17,17,2347
20170101|2017-01-06 09:00,6,17,17,16.9,16.95,1703
20170101|2017-01-06 09:30,6,16.95,17.05,16.9,17.05,2090
20170101|2017-01-06 10:00,6,17.05,17.05,16.95,17,2647
20170101|2017-01-06 10:30,6,16.95,16.95,16.75,16.75,773
20170101|2017-01-06 11:00,6,16.8,16.8,16.75,16.8,734
20170101|2017-01-06 11:30,6,16.85,16.85,16.85,16.85,12
20170101|2017-01-06 12:00,6,16.85,16.85,16.85,16.85,9
20170101|2017-01-06 13:00,6,16.9,16.95,16.9,16.95,43
20170101|2017-01-06 13:30,6,16.95,17,16.95,17,11
20170101|2017-01-06 14:30,6,17,17,17,17,4
20170101|2017-01-06 15:00,6,16.75,16.75,16.75,16.75,67
20170101|2017-01-09 02:00,9,16.9,17.1,16.9,17.05,1122
20170101|2017-01-09 02:30,9,17.1,17.1,17,17.1,730
20170101|2017-01-09 03:00,9,17.05,17.15,17.05,17.05,792
20170101|2017-01-09 03:30,9,17.1,17.1,17.05,17.05,400
20170101|2017-01-09 04:00,9,17.05,17.05,17,17,805
20170101|2017-01-09 04:30,9,17.05,17.05,17.05,17.05,250
20170101|2017-01-09 05:00,9,17.05,17.1,17,17.05,927
20170101|2017-01-09 05:30,9,17.05,17.05,16.9,16.9,742
20170101|2017-01-09 06:00,9,16.9,16.9,16.85,16.9,362
20170101|2017-01-09 06:30,9,16.9,16.9,16.8,16.8,65
20170101|2017-01-09 07:00,9,16.85,16.85,16.8,16.85,417
20170101|2017-01-09 07:30,9,16.85,16.85,16.8,16.8,309
20170101|2017-01-09 08:00,9,16.8,16.85,16.8,16.85,1530
20170101|2017-01-09 08:30,9,16.85,16.9,16.8,16.8,1209
20170101|2017-01-09 09:00,9,16.85,16.85,16.8,16.85,1081
20170101|2017-01-09 09:30,9,16.85,16.85,16.8,16.8,1104
20170101|2017-01-09 10:00,9,16.8,16.8,16.65,16.75,1364
20170101|2017-01-09 10:30,9,16.75,16.85,16.7,16.75,623
20170101|2017-01-09 11:00,9,16.7,16.7,16.65,16.65,23
20170101|2017-01-09 12:00,9,16.65,16.7,16.65,16.7,22
20170101|2017-01-09 12:30,9,16.7,16.7,16.7,16.7,5
20170101|2017-01-09 13:30,9,16.75,16.8,16.75,16.8,12
20170101|2017-01-09 14:00,9,16.8,16.8,16.75,16.75,43
20170101|2017-01-09 14:30,9,16.8,16.8,16.8,16.8,15
20170101|2017-01-10 02:00,10,16.65,16.65,16.5,16.55,1144
20170101|2017-01-10 02:30,10,16.55,16.6,16.5,16.6,941
20170101|2017-01-10 03:00,10,16.6,16.6,16.4,16.4,1076
20170101|2017-01-10 03:30,10,16.4,16.5,16.4,16.5,1010
20170101|2017-01-10 04:00,10,16.55,16.55,16.45,16.45,1775
20170101|2017-01-10 04:30,10,16.45,16.5,16.45,16.5,725
20170101|2017-01-10 05:00,10,16.45,16.5,16.45,16.45,1084
20170101|2017-01-10 05:30,10,16.45,16.45,16.45,16.45,1746
20170101|2017-01-10 06:00,10,16.45,16.5,16.45,16.45,66
20170101|2017-01-10 06:30,10,16.45,16.45,16.3,16.3,670
20170101|2017-01-10 07:00,10,16.3,16.35,16.3,16.35,286
20170101|2017-01-10 07:30,10,16.35,16.35,16.3,16.3,164
20170101|2017-01-10 08:00,10,16.3,16.3,16.25,16.25,454
20170101|2017-01-10 08:30,10,16.3,16.35,16.3,16.35,662
20170101|2017-01-10 09:00,10,16.3,16.35,16.25,16.35,1719
20170101|2017-01-10 09:30,10,16.35,16.4,16.25,16.35,2047
20170101|2017-01-10 10:00,10,16.4,16.5,16.35,16.35,2175
20170101|2017-01-10 10:30,10,16.35,16.4,16.3,16.3,808
20170101|2017-01-10 11:00,10,16.35,16.4,16.35,16.35,133
20170101|2017-01-10 11:30,10,16.35,16.4,16.35,16.4,6
20170101|2017-01-10 12:00,10,16.4,16.4,16.4,16.4,18
20170101|2017-01-10 12:30,10,16.5,16.5,16.5,16.5,10
20170101|2017-01-10 13:00,10,16.55,16.55,16.55,16.55,42
20170101|2017-01-10 13:30,10,16.55,16.55,16.5,16.5,14
20170101|2017-01-10 14:00,10,16.45,16.45,16.45,16.45,5
20170101|2017-01-10 14:30,10,16.5,16.5,16.5,16.5,4
20170101|2017-01-10 15:00,10,16.4,16.4,16.4,16.4,5
20170101|2017-01-11 02:00,11,16.35,16.85,16.35,16.85,1157
20170101|2017-01-11 02:30,11,16.85,16.9,16.75,16.75,300
20170101|2017-01-11 03:00,11,16.75,16.75,16.4,16.45,875
20170101|2017-01-11 03:30,11,16.45,16.45,16.35,16.35,793
20170101|2017-01-11 04:00,11,16.3,16.3,16.25,16.25,439
20170101|2017-01-11 04:30,11,16.3,16.3,16.15,16.25,293
20170101|2017-01-11 05:00,11,16.25,16.25,16.2,16.2,239
20170101|2017-01-11 05:30,11,16.2,16.25,16.15,16.2,277
20170101|2017-01-11 06:00,11,16.2,16.3,16.2,16.25,475
20170101|2017-01-11 06:30,11,16.25,16.4,16.25,16.35,434
20170101|2017-01-11 07:00,11,16.3,16.4,16.3,16.3,220
20170101|2017-01-11 07:30,11,16.25,16.3,16.25,16.3,95
20170101|2017-01-11 08:00,11,16.3,16.45,16.25,16.45,642
20170101|2017-01-11 08:30,11,16.4,16.45,16.3,16.3,1013
20170101|2017-01-11 09:00,11,16.3,16.35,16.3,16.35,492
20170101|2017-01-11 09:30,11,16.35,16.45,16.3,16.45,1346
20170101|2017-01-11 10:00,11,16.4,16.55,16.3,16.5,1210
20170101|2017-01-11 10:30,11,16.5,16.7,16.3,16.3,717
20170101|2017-01-11 11:00,11,16.3,16.6,16.3,16.5,154
20170101|2017-01-11 11:30,11,16.45,16.65,16.45,16.55,41
20170101|2017-01-11 12:00,11,16.5,16.55,16.5,16.55,49
20170101|2017-01-11 12:30,11,16.65,16.7,16.55,16.55,95
20170101|2017-01-11 13:00,11,16.45,16.45,16.45,16.45,4
20170101|2017-01-11 13:30,11,16.25,16.3,16.25,16.3,26
20170101|2017-01-11 14:00,11,16.25,16.25,16.2,16.2,27
20170101|2017-01-11 15:00,11,16.1,16.1,16.1,16.1,4
20170101|2017-01-12 02:00,12,16.6,16.7,16.5,16.7,543
20170101|2017-01-12 02:30,12,16.65,16.75,16.65,16.7,283
20170101|2017-01-12 03:00,12,16.75,16.8,16.6,16.65,258
20170101|2017-01-12 03:30,12,16.7,16.7,16.6,16.65,35
20170101|2017-01-12 04:00,12,16.65,16.65,16.55,16.55,231
20170101|2017-01-12 04:30,12,16.55,16.6,16.5,16.6,161
20170101|2017-01-12 05:00,12,16.55,16.6,16.55,16.55,77
20170101|2017-01-12 06:00,12,16.55,16.55,16.55,16.55,40
20170101|2017-01-12 06:30,12,16.6,16.6,16.55,16.55,132
20170101|2017-01-12 07:00,12,16.55,16.55,16.55,16.55,148
20170101|2017-01-12 07:30,12,16.55,16.6,16.55,16.6,62
20170101|2017-01-12 08:00,12,16.65,16.65,16.55,16.6,214
20170101|2017-01-12 08:30,12,16.65,16.85,16.6,16.75,1424
20170101|2017-01-12 09:00,12,16.75,17.05,16.75,16.95,1030
20170101|2017-01-12 09:30,12,16.9,17,16.8,16.95,593
20170101|2017-01-12 10:00,12,16.95,17.1,16.9,17,1466
20170101|2017-01-12 10:30,12,16.95,17.05,16.95,17,438
20170101|2017-01-12 11:00,12,17,17,16.9,16.9,209
20170101|2017-01-12 11:30,12,16.8,16.8,16.75,16.8,49
20170101|2017-01-12 12:30,12,16.6,16.6,16.4,16.4,34
20170101|2017-01-12 13:00,12,16.45,16.45,16.45,16.45,19
20170101|2017-01-12 13:30,12,16.4,16.45,16.35,16.35,47
20170101|2017-01-12 14:00,12,16.4,16.4,16.35,16.4,122
20170101|2017-01-12 14:30,12,16.3,16.35,16.3,16.35,21
20170101|2017-01-12 15:00,12,16.4,16.4,16.4,16.4,4
20170101|2017-01-13 02:00,13,16.5,16.7,16.45,16.45,1044
20170101|2017-01-13 02:30,13,16.45,16.7,16.45,16.7,2072
20170101|2017-01-13 03:00,13,16.7,16.7,16.7,16.7,180
20170101|2017-01-13 03:30,13,16.6,16.6,16.35,16.35,3003
20170101|2017-01-13 04:00,13,16.35,16.4,16.35,16.4,287
20170101|2017-01-13 04:30,13,16.4,16.4,16.25,16.25,706
20170101|2017-01-13 05:00,13,16.2,16.25,16.15,16.2,328
20170101|2017-01-13 05:30,13,16.15,16.2,16.15,16.15,670
20170101|2017-01-13 06:00,13,16.1,16.2,16.05,16.15,396
20170101|2017-01-13 06:30,13,16.15,16.15,16.05,16.05,1331
20170101|2017-01-13 07:00,13,16,16.1,15.95,16.05,1096
20170101|2017-01-13 07:30,13,16.1,16.15,16.05,16.15,462
20170101|2017-01-13 08:00,13,16.1,16.1,15.95,16,754
20170101|2017-01-13 08:30,13,16,16,15.9,15.95,1078
20170101|2017-01-13 09:00,13,15.95,16.05,15.9,15.95,1021
20170101|2017-01-13 09:30,13,15.9,16,15.8,15.8,1632
20170101|2017-01-13 10:00,13,15.75,15.85,15.65,15.7,1352
20170101|2017-01-13 10:30,13,15.65,15.7,15.65,15.65,684
20170101|2017-01-13 11:00,13,15.65,15.65,15.6,15.6,56
20170101|2017-01-13 12:00,13,15.8,15.85,15.8,15.85,63
20170101|2017-01-13 12:30,13,15.8,15.8,15.8,15.8,8
20170101|2017-01-13 13:00,13,15.75,15.85,15.75,15.85,62
20170101|2017-01-13 13:30,13,15.85,15.85,15.85,15.85,9
20170101|2017-01-13 14:00,13,15.8,15.8,15.8,15.8,3
20170101|2017-01-16 02:00,16,16.05,16.1,15.8,15.95,896
20170101|2017-01-16 02:30,16,15.95,16.1,15.9,16.05,1403
20170101|2017-01-16 03:00,16,16.1,16.1,16,16,646
20170101|2017-01-16 03:30,16,16.05,16.05,15.8,15.8,1187
20170101|2017-01-16 04:00,16,15.85,15.85,15.8,15.8,673
20170101|2017-01-16 04:30,16,15.75,15.8,15.7,15.8,392
20170101|2017-01-16 05:00,16,15.8,15.85,15.75,15.8,715
20170101|2017-01-16 05:30,16,15.8,15.85,15.75,15.8,111
20170101|2017-01-16 06:00,16,15.75,15.8,15.75,15.8,130
20170101|2017-01-16 06:30,16,15.8,15.8,15.7,15.75,172
20170101|2017-01-16 07:00,16,15.75,15.8,15.75,15.75,303
20170101|2017-01-16 07:30,16,15.75,15.75,15.7,15.75,175
20170101|2017-01-16 08:00,16,15.75,15.75,15.65,15.65,585
20170101|2017-01-16 08:30,16,15.65,15.7,15.65,15.7,363
20170101|2017-01-16 09:00,16,15.75,15.75,15.7,15.75,206
20170101|2017-01-16 09:30,16,15.75,15.75,15.7,15.75,248
20170101|2017-01-16 10:00,16,15.75,15.75,15.6,15.7,1349
20170101|2017-01-16 10:30,16,15.65,15.7,15.6,15.6,389
20170101|2017-01-16 11:00,16,15.65,15.65,15.65,15.65,1
20170101|2017-01-16 12:30,16,15.65,15.65,15.65,15.65,13
20170101|2017-01-16 14:30,16,15.55,15.55,15.55,15.55,20
20170101|2017-01-17 02:00,17,15.8,16.35,15.8,16.25,1768
20170101|2017-01-17 02:30,17,16.3,16.3,16.1,16.1,2571
20170101|2017-01-17 03:00,17,16.1,16.2,16.1,16.1,902
20170101|2017-01-17 03:30,17,16.1,16.15,16.05,16.15,1034
20170101|2017-01-17 04:00,17,16.15,16.25,16.05,16.15,3017
20170101|2017-01-17 04:30,17,16.2,16.3,16.2,16.3,876
20170101|2017-01-17 05:00,17,16.3,16.45,16.3,16.45,496
20170101|2017-01-17 05:30,17,16.5,16.55,16.3,16.35,578
20170101|2017-01-17 06:00,17,16.4,16.4,16,16,881
20170101|2017-01-17 06:30,17,16,16.05,15.7,15.75,946
20170101|2017-01-17 07:00,17,15.75,16.05,15.75,15.85,686
20170101|2017-01-17 07:30,17,15.9,15.95,15.85,15.9,89
20170101|2017-01-17 08:00,17,15.95,16,15.8,15.9,580
20170101|2017-01-17 08:30,17,15.9,16,15.85,15.9,816
20170101|2017-01-17 09:00,17,15.9,15.9,15.75,15.75,330
20170101|2017-01-17 09:30,17,15.8,15.8,15.65,15.65,1848
20170101|2017-01-17 10:00,17,15.6,15.65,15.45,15.55,4096
20170101|2017-01-17 10:30,17,15.55,15.65,15.5,15.55,860
20170101|2017-01-17 11:00,17,15.6,15.65,15.5,15.65,195
20170101|2017-01-17 11:30,17,15.65,15.75,15.55,15.55,626
20170101|2017-01-17 12:00,17,15.5,15.5,15.5,15.5,12
20170101|2017-01-17 12:30,17,15.5,15.5,15.5,15.5,267
20170101|2017-01-17 13:30,17,15.5,15.5,15.5,15.5,24
20170101|2017-01-17 14:00,17,15.5,15.5,15.5,15.5,43
20170101|2017-01-17 14:30,17,15.5,15.9,15.45,15.9,146
20170101|2017-01-17 15:00,17,16.5,16.5,16.5,16.5,184
20170101|2017-01-18 02:00,18,15.4,15.8,15.4,15.55,405
20170101|2017-01-18 02:30,18,15.5,15.5,15.5,15.5,79
20170101|2017-01-18 03:00,18,15.45,15.45,15.45,15.45,5
20170101|2017-01-18 03:30,18,15.4,15.45,15.4,15.4,76
20170101|2017-01-18 04:00,18,15.5,15.55,15.2,15.2,1157
20170101|2017-01-18 04:30,18,15,15.05,14.9,15,841
20170201|2016-06-17 03:00,17,26.15,26.15,26.15,26.15,25
20170201|2016-06-17 10:30,17,25.9,25.95,25.9,25.95,60
20170201|2016-06-20 02:30,20,25.15,25.15,25.15,25.15,20
20170201|2016-06-20 04:30,20,25.35,25.35,25.35,25.35,2
20170201|2016-06-20 08:30,20,25.3,25.3,25.25,25.25,400
20170201|2016-06-21 08:00,21,25.2,25.2,25.2,25.2,5
20170201|2016-06-21 08:30,21,25.1,25.2,25.1,25.2,446
20170201|2016-06-21 09:00,21,25.2,25.2,25.2,25.2,9
20170201|2016-06-22 05:30,22,24.95,24.95,24.9,24.9,500
20170201|2016-06-22 07:00,22,24.9,24.9,24.9,24.9,200
20170201|2016-06-22 08:00,22,24.9,24.9,24.9,24.9,50
20170201|2016-06-22 08:30,22,24.9,24.95,24.9,24.95,205
20170201|2016-06-22 14:00,22,25,25,25,25,7
20170201|2016-06-23 06:30,23,24.45,24.45,24.45,24.45,1
20170201|2016-06-23 08:00,23,24.45,24.45,24.45,24.45,4
20170201|2016-06-24 02:30,24,24.95,25.05,24.95,25.05,18
20170201|2016-06-24 03:00,24,24.95,25.05,24.55,24.6,45
20170201|2016-06-24 03:30,24,24.65,24.65,24.5,24.5,10
20170201|2016-06-24 04:00,24,24.7,24.75,24.55,24.75,19
20170201|2016-06-24 05:00,24,24.95,24.95,24.95,24.95,2
20170201|2016-06-24 05:30,24,25.45,25.45,25.45,25.45,4
20170201|2016-06-24 06:30,24,25.4,25.4,25.4,25.4,74
20170201|2016-06-24 07:00,24,25.2,25.2,25.2,25.2,9
20170201|2016-06-24 12:00,24,25.35,25.35,25.35,25.35,18
20170201|2016-06-24 12:30,24,25.35,25.35,25.35,25.35,2
20170201|2016-06-24 13:30,24,25.6,25.65,25.6,25.65,9
20170201|2016-06-27 04:30,27,25.65,25.7,25.65,25.7,20
20170201|2016-06-27 05:00,27,25.7,25.7,25.7,25.7,5
20170201|2016-06-27 05:30,27,25.75,25.75,25.75,25.75,10
20170201|2016-06-27 06:30,27,25.8,25.8,25.8,25.8,2
20170201|2016-06-27 07:00,27,25.8,25.85,25.8,25.85,10
20170201|2016-06-27 07:30,27,25.85,25.85,25.85,25.85,4
20170201|2016-06-27 08:00,27,25.8,25.8,25.7,25.7,42
20170201|2016-06-27 08:30,27,25.75,25.95,25.75,25.95,104
20170201|2016-06-27 09:00,27,25.95,26.05,25.95,26.05,50
20170201|2016-06-27 09:30,27,26.1,26.2,26,26.2,163
20170201|2016-06-28 02:00,28,25.65,25.65,25.65,25.65,9
20170201|2016-06-28 02:30,28,25.6,25.6,25.6,25.6,25
20170201|2016-06-28 04:30,28,25.45,25.65,25.45,25.65,425
20170201|2016-06-28 08:00,28,25.6,25.6,25.6,25.6,50
20170201|2016-06-29 03:30,29,25.35,25.35,25.35,25.35,8
20170201|2016-06-29 04:00,29,25.3,25.3,25.25,25.25,38
20170201|2016-06-29 04:30,29,25.15,25.15,25.1,25.1,12
20170201|2016-06-29 05:00,29,25.05,25.05,25,25,208
20170201|2016-06-29 05:30,29,25.05,25.1,25.05,25.1,450
20170201|2016-06-29 06:00,29,25.1,25.1,25.1,25.1,100
20170201|2016-06-29 07:30,29,25.15,25.15,25.15,25.15,8
20170201|2016-06-29 08:00,29,25.15,25.15,25.15,25.15,49
20170201|2016-06-29 09:30,29,25.15,25.15,25.15,25.15,151
20170201|2016-06-29 10:00,29,25.25,25.25,25.25,25.25,5
20170201|2016-06-29 10:30,29,25.15,25.15,25.15,25.15,9
20170201|2016-06-29 12:00,29,25.25,25.25,25.25,25.25,45
20170201|2016-06-30 04:30,30,24.9,24.9,24.85,24.85,279
20170201|2016-06-30 05:30,30,24.75,24.75,24.75,24.75,100
20170201|2016-06-30 06:00,30,24.75,24.75,24.75,24.75,50
20170201|2016-06-30 06:30,30,24.75,24.9,24.75,24.9,238
20170201|2016-06-30 07:00,30,24.9,24.9,24.9,24.9,33
20170201|2016-06-30 08:00,30,24.9,24.9,24.9,24.9,50
20170201|2016-06-30 08:30,30,24.95,25.1,24.95,25.1,230
20170201|2016-06-30 09:00,30,25.15,25.15,25.15,25.15,9
20170201|2016-06-30 09:30,30,25.1,25.1,25.1,25.1,50
20170201|2016-06-30 10:00,30,25.05,25.05,25,25,200
20170201|2016-06-30 11:30,30,25.2,25.2,25.2,25.2,8
20170201|2016-07-01 03:30,1,25.15,25.2,25.15,25.2,3
20170201|2016-07-01 04:00,1,25.2,25.2,25.2,25.2,8
20170201|2016-07-01 08:00,1,25.1,25.1,25.1,25.1,8
20170201|2016-07-01 09:00,1,25.05,25.05,25.05,25.05,50
20170201|2016-07-01 10:30,1,25.1,25.1,25.1,25.1,72
20170201|2016-07-01 13:30,1,25.2,25.2,25.2,25.2,63
20170201|2016-07-04 07:30,4,25.05,25.05,25.05,25.05,20
20170201|2016-07-05 04:00,5,25.35,25.35,25.35,25.35,20
20170201|2016-07-05 05:30,5,25.3,25.3,25.3,25.3,91
20170201|2016-07-05 06:30,5,25.4,25.4,25.4,25.4,30
20170201|2016-07-05 07:00,5,25.4,25.4,25.35,25.35,320
20170201|2016-07-05 07:30,5,25.45,25.45,25.4,25.4,230
20170201|2016-07-05 08:00,5,25.35,25.4,25.3,25.4,48
20170201|2016-07-05 08:30,5,25.4,25.45,25.4,25.45,87
20170201|2016-07-05 09:00,5,25.45,25.45,25.45,25.45,33
20170201|2016-07-05 09:30,5,25.45,25.45,25.45,25.45,14
20170201|2016-07-05 10:00,5,25.4,25.4,25.4,25.4,55
20170201|2016-07-05 10:30,5,25.35,25.35,25.35,25.35,3
20170201|2016-07-06 03:30,6,25.6,25.6,25.6,25.6,200
20170201|2016-07-06 04:30,6,25.6,25.6,25.6,25.6,24
20170201|2016-07-06 08:00,6,25.5,25.5,25.5,25.5,8
20170201|2016-07-06 09:30,6,25.65,25.65,25.65,25.65,50
20170201|2016-07-06 10:30,6,25.55,25.55,25.55,25.55,50
20170201|2016-07-07 02:30,7,25.3,25.3,25.25,25.25,18
20170201|2016-07-07 04:30,7,25.3,25.3,25.3,25.3,100
20170201|2016-07-07 06:00,7,25.35,25.35,25.35,25.35,20
20170201|2016-07-07 06:30,7,25.4,25.4,25.4,25.4,30
20170201|2016-07-07 09:00,7,25.2,25.2,25.2,25.2,100
20170201|2016-07-07 10:00,7,25.3,25.3,25.25,25.3,300
20170201|2016-07-07 11:30,7,25.4,25.4,25.4,25.4,8
20170201|2016-07-08 07:30,8,25,25.05,25,25.05,5
20170201|2016-07-08 09:00,8,25.1,25.1,25.1,25.1,200
20170201|2016-07-08 09:30,8,25.1,25.1,25.1,25.1,24
20170201|2016-07-11 03:00,11,24.85,24.85,24.85,24.85,9
20170201|2016-07-11 09:00,11,24.8,24.8,24.8,24.8,50
20170201|2016-07-12 03:00,12,24.6,24.65,24.6,24.65,10
20170201|2016-07-12 08:00,12,24.45,24.45,24.45,24.45,3
20170201|2016-07-12 08:30,12,24.4,24.45,24.4,24.45,7
20170201|2016-07-12 09:00,12,24.6,24.6,24.6,24.6,5
20170201|2016-07-12 10:00,12,24.5,24.55,24.5,24.55,35
20170201|2016-07-13 03:30,13,24.55,24.55,24.55,24.55,1
20170201|2016-07-13 04:30,13,24.4,24.4,24.4,24.4,25
20170201|2016-07-13 05:00,13,24.4,24.4,24.4,24.4,6
20170201|2016-07-13 05:30,13,24.4,24.4,24.4,24.4,14
20170201|2016-07-13 06:30,13,24.35,24.35,24.35,24.35,118
20170201|2016-07-13 08:00,13,24.2,24.2,24.2,24.2,8
20170201|2016-07-13 09:00,13,24.35,24.4,24.3,24.3,52
20170201|2016-07-13 10:00,13,24.35,24.35,24.35,24.35,2
20170201|2016-07-14 08:30,14,24.25,24.25,24.25,24.25,11
20170201|2016-07-15 03:30,15,24.25,24.25,24.25,24.25,29
20170201|2016-07-15 04:00,15,24.25,24.3,24.2,24.3,221
20170201|2016-07-15 06:30,15,24.25,24.25,24.25,24.25,44
20170201|2016-07-15 09:00,15,24.2,24.2,24.2,24.2,50
20170201|2016-07-15 10:30,15,24.2,24.2,24.2,24.2,8
20170201|2016-07-15 11:30,15,24.3,24.3,24.3,24.3,27
20170201|2016-07-18 02:30,18,24.25,24.3,24.2,24.2,14
20170201|2016-07-18 03:00,18,24.25,24.25,24.25,24.25,50
20170201|2016-07-18 04:00,18,24.2,24.2,24.2,24.2,200
20170201|2016-07-18 06:00,18,24.15,24.15,24.15,24.15,100
20170201|2016-07-18 07:30,18,24.15,24.2,24.15,24.2,150
20170201|2016-07-18 08:00,18,24.15,24.25,24.15,24.25,88
20170201|2016-07-18 08:30,18,24.25,24.25,24.25,24.25,209
20170201|2016-07-18 09:30,18,24.25,24.25,24.2,24.2,32
20170201|2016-07-19 03:00,19,24.25,24.25,24.25,24.25,8
20170201|2016-07-19 04:00,19,24.25,24.25,24.25,24.25,8
20170201|2016-07-19 08:00,19,24.25,24.25,24.2,24.2,9
20170201|2016-07-19 08:30,19,24.2,24.2,24.2,24.2,8
20170201|2016-07-19 10:30,19,24.2,24.25,24.2,24.25,10
20170201|2016-07-19 11:30,19,24.35,24.35,24.35,24.35,5
20170201|2016-07-20 02:30,20,24.2,24.2,24.2,24.2,250
20170201|2016-07-20 05:30,20,24.2,24.25,24.2,24.25,150
20170201|2016-07-20 09:00,20,24.25,24.35,24.25,24.35,148
20170201|2016-07-20 09:30,20,24.25,24.25,24.15,24.15,23
20170201|2016-07-20 10:00,20,24.15,24.15,24.15,24.15,5
20170201|2016-07-21 02:30,21,24.2,24.25,24.2,24.2,258
20170201|2016-07-21 03:00,21,24.2,24.2,24.15,24.15,35
20170201|2016-07-21 03:30,21,24.15,24.15,24.15,24.15,88
20170201|2016-07-21 04:30,21,24.15,24.15,24.15,24.15,27
20170201|2016-07-21 07:30,21,24.15,24.15,24.15,24.15,239
20170201|2016-07-21 08:00,21,24.2,24.2,24.2,24.2,4
20170201|2016-07-21 08:30,21,24.2,24.2,24.2,24.2,21
20170201|2016-07-21 09:00,21,24.2,24.2,24.15,24.15,46
20170201|2016-07-21 09:30,21,24.2,24.2,24.2,24.2,60
20170201|2016-07-21 10:00,21,24.15,24.15,24.1,24.1,226
20170201|2016-07-21 10:30,21,24.1,24.25,24.1,24.25,181
20170201|2016-07-21 14:00,21,24.3,24.3,24.25,24.25,9
20170201|2016-07-22 02:30,22,24.25,24.25,24.25,24.25,100
20170201|2016-07-22 03:30,22,24.25,24.3,24.2,24.3,87
20170201|2016-07-22 04:00,22,24.35,24.35,24.3,24.3,34
20170201|2016-07-22 04:30,22,24.25,24.25,24.25,24.25,5
20170201|2016-07-22 05:00,22,24.25,24.25,24.25,24.25,8
20170201|2016-07-22 05:30,22,24.3,24.3,24.3,24.3,8
20170201|2016-07-22 06:00,22,24.4,24.4,24.4,24.4,1
20170201|2016-07-22 06:30,22,24.3,24.3,24.3,24.3,8
20170201|2016-07-22 07:30,22,24.3,24.3,24.3,24.3,2
20170201|2016-07-22 08:30,22,24.4,24.4,24.4,24.4,5
20170201|2016-07-22 12:30,22,24.3,24.3,24.3,24.3,40
20170201|2016-07-25 03:00,25,24.25,24.25,24.25,24.25,6
20170201|2016-07-25 04:30,25,24.2,24.2,24.2,24.2,4
20170201|2016-07-25 06:00,25,24.1,24.1,24.1,24.1,16
20170201|2016-07-25 06:30,25,24.15,24.15,24.1,24.1,18
20170201|2016-07-25 08:00,25,24.2,24.2,24.2,24.2,48
20170201|2016-07-25 08:30,25,24.2,24.25,24.1,24.2,73
20170201|2016-07-25 09:00,25,24.25,24.3,24.25,24.3,128
20170201|2016-07-25 09:30,25,24.3,24.3,24.3,24.3,8
20170201|2016-07-25 10:00,25,24.25,24.25,24.25,24.25,9
20170201|2016-07-26 02:00,26,24.2,24.2,24.15,24.15,65
20170201|2016-07-26 02:30,26,24.2,24.2,24.15,24.2,309
20170201|2016-07-26 03:30,26,24.2,24.2,24.2,24.2,70
20170201|2016-07-26 04:00,26,24.2,24.25,24.2,24.25,78
20170201|2016-07-26 04:30,26,24.3,24.3,24.25,24.25,74
20170201|2016-07-26 05:00,26,24.3,24.3,24.3,24.3,3
20170201|2016-07-26 05:30,26,24.2,24.25,24.2,24.25,13
20170201|2016-07-26 06:00,26,24.2,24.2,24.2,24.2,12
20170201|2016-07-26 07:00,26,24.2,24.2,24.2,24.2,150
20170201|2016-07-26 10:00,26,24.3,24.35,24.3,24.35,228
20170201|2016-07-26 11:00,26,24.35,24.35,24.35,24.35,1
20170201|2016-07-27 04:30,27,24.25,24.25,24.25,24.25,15
20170201|2016-07-27 05:00,27,24.25,24.25,24.25,24.25,1
20170201|2016-07-27 06:30,27,24.25,24.3,24.25,24.3,35
20170201|2016-07-27 07:00,27,24.3,24.3,24.25,24.25,20
20170201|2016-07-27 09:30,27,24.3,24.3,24.3,24.3,21
20170201|2016-07-27 10:00,27,24.3,24.3,24.3,24.3,3
20170201|2016-07-27 11:30,27,24.35,24.35,24.35,24.35,33
20170201|2016-07-27 14:30,27,24.2,24.2,24.2,24.2,3
20170201|2016-07-28 05:00,28,24.25,24.25,24.25,24.25,5
20170201|2016-07-28 08:00,28,24.3,24.3,24.3,24.3,8
20170201|2016-07-28 08:30,28,24.3,24.3,24.3,24.3,61
20170201|2016-07-28 09:00,28,24.3,24.35,24.3,24.35,82
20170201|2016-07-28 09:30,28,24.4,24.4,24.4,24.4,94
20170201|2016-07-28 10:00,28,24.45,24.45,24.45,24.45,48
20170201|2016-07-29 02:30,29,24.45,24.45,24.45,24.45,8
20170201|2016-07-29 06:30,29,24.4,24.4,24.4,24.4,1
20170201|2016-07-29 08:30,29,24.4,24.4,24.4,24.4,23
20170201|2016-07-29 09:00,29,24.4,24.4,24.35,24.4,42
20170201|2016-07-29 10:00,29,24.35,24.35,24.35,24.35,1
20170201|2016-07-29 10:30,29,24.25,24.25,24.25,24.25,15
20170201|2016-08-01 05:00,1,24.35,24.4,24.35,24.4,27
20170201|2016-08-01 06:30,1,24.35,24.35,24.35,24.35,9
20170201|2016-08-01 08:30,1,24.35,24.35,24.35,24.35,22
20170201|2016-08-01 10:30,1,24.3,24.45,24.3,24.45,15
20170201|2016-08-01 13:00,1,24.35,24.35,24.35,24.35,9
20170201|2016-08-02 02:30,2,24.4,24.45,24.4,24.45,27
20170201|2016-08-02 06:30,2,24.8,24.8,24.8,24.8,2
20170201|2016-08-02 09:30,2,24.65,24.65,24.65,24.65,15
20170201|2016-08-02 10:00,2,24.8,24.8,24.75,24.75,5
20170201|2016-08-02 10:30,2,24.95,24.95,24.95,24.95,2
20170201|2016-08-03 03:00,3,24.95,24.95,24.95,24.95,5
20170201|2016-08-03 04:30,3,24.9,24.9,24.9,24.9,2
20170201|2016-08-03 09:30,3,24.75,24.75,24.75,24.75,5
20170201|2016-08-03 10:00,3,24.65,24.7,24.65,24.7,3
20170201|2016-08-04 03:30,4,24.55,24.55,24.55,24.55,1
20170201|2016-08-04 04:00,4,24.6,24.6,24.6,24.6,8
20170201|2016-08-04 06:00,4,24.55,24.55,24.5,24.5,4
20170201|2016-08-04 09:30,4,24.6,24.6,24.55,24.55,6
20170201|2016-08-05 03:00,5,24.4,24.4,24.4,24.4,1
20170201|2016-08-05 04:00,5,24.4,24.4,24.4,24.4,4
20170201|2016-08-05 08:00,5,24.3,24.35,24.3,24.3,20
20170201|2016-08-05 08:30,5,24.3,24.3,24.3,24.3,1
20170201|2016-08-05 09:00,5,24.3,24.4,24.3,24.3,574
20170201|2016-08-05 09:30,5,24.35,24.35,24.25,24.25,7
20170201|2016-08-05 10:00,5,24.2,24.25,24.2,24.25,38
20170201|2016-08-05 14:30,5,24.3,24.3,24.3,24.3,32
20170201|2016-08-08 02:00,8,24.1,24.15,24.1,24.1,64
20170201|2016-08-08 02:30,8,24.05,24.05,24.05,24.05,8
20170201|2016-08-08 03:00,8,24.1,24.1,24.1,24.1,5
20170201|2016-08-08 05:00,8,24.1,24.1,24.1,24.1,1
20170201|2016-08-08 07:30,8,24.1,24.2,24.1,24.2,27
20170201|2016-08-08 08:30,8,24.2,24.2,24.15,24.15,95
20170201|2016-08-08 09:30,8,24.15,24.2,24.15,24.15,60
20170201|2016-08-08 10:00,8,24.15,24.15,24.15,24.15,48
20170201|2016-08-09 03:00,9,24.1,24.1,24.1,24.1,10
20170201|2016-08-09 03:30,9,24.1,24.1,24.1,24.1,95
20170201|2016-08-09 04:30,9,24.1,24.1,24.1,24.1,169
20170201|2016-08-09 05:30,9,24.1,24.1,24.1,24.1,56
20170201|2016-08-09 06:00,9,24.1,24.1,24.1,24.1,11
20170201|2016-08-09 06:30,9,24.1,24.1,24.05,24.05,89
20170201|2016-08-09 07:00,9,24,24,24,24,1
20170201|2016-08-09 08:00,9,24,24,24,24,99
20170201|2016-08-09 08:30,9,24,24,24,24,235
20170201|2016-08-09 09:00,9,24,24,24,24,68
20170201|2016-08-10 03:00,10,23.85,23.85,23.8,23.8,2
20170201|2016-08-10 03:30,10,23.8,23.85,23.8,23.85,6
20170201|2016-08-10 04:00,10,23.85,23.85,23.85,23.85,6
20170201|2016-08-10 05:00,10,23.85,23.85,23.85,23.85,19
20170201|2016-08-10 07:00,10,23.85,23.85,23.85,23.85,50
20170201|2016-08-10 08:00,10,23.85,23.85,23.85,23.85,131
20170201|2016-08-10 09:30,10,23.9,23.95,23.9,23.95,62
20170201|2016-08-10 10:00,10,24,24,24,24,16
20170201|2016-08-10 10:30,10,24.3,24.3,24.25,24.25,16
20170201|2016-08-10 13:30,10,24.3,24.3,24.3,24.3,38
20170201|2016-08-11 03:00,11,24.15,24.15,24.15,24.15,5
20170201|2016-08-11 04:00,11,24.05,24.05,24.05,24.05,100
20170201|2016-08-11 04:30,11,24.1,24.1,24.1,24.1,1
20170201|2016-08-11 07:00,11,24.1,24.15,24.1,24.15,20
20170201|2016-08-11 09:30,11,24.15,24.15,24.1,24.1,17
20170201|2016-08-11 10:30,11,24.05,24.05,24.05,24.05,5
20170201|2016-08-12 03:30,12,24.15,24.25,24.15,24.25,21
20170201|2016-08-12 09:30,12,24.2,24.2,24.2,24.2,35
20170201|2016-08-12 10:30,12,24.2,24.2,24.2,24.2,15
20170201|2016-08-15 08:30,15,24.25,24.25,24.15,24.15,77
20170201|2016-08-15 09:00,15,24.15,24.15,24.1,24.1,55
20170201|2016-08-16 07:30,16,24.45,24.45,24.45,24.45,4
20170201|2016-08-16 08:30,16,24.45,24.5,24.45,24.5,18
20170201|2016-08-16 09:00,16,24.45,24.45,24.45,24.45,15
20170201|2016-08-16 09:30,16,24.45,24.5,24.45,24.5,53
20170201|2016-08-16 10:00,16,24.4,24.4,24.4,24.4,6
20170201|2016-08-17 08:30,17,24.8,24.85,24.75,24.85,170
20170201|2016-08-17 09:00,17,24.8,24.85,24.75,24.75,67
20170201|2016-08-17 09:30,17,24.8,24.8,24.8,24.8,37
20170201|2016-08-17 10:00,17,24.85,24.85,24.85,24.85,42
20170201|2016-08-17 11:00,17,24.85,24.85,24.85,24.85,74
20170201|2016-08-17 13:00,17,24.7,24.7,24.7,24.7,10
20170201|2016-08-18 03:30,18,24.85,24.85,24.85,24.85,200
20170201|2016-08-18 07:30,18,24.8,24.8,24.8,24.8,9
20170201|2016-08-18 08:30,18,24.8,24.8,24.8,24.8,97
20170201|2016-08-22 06:00,22,24.8,24.85,24.8,24.8,223
20170201|2016-08-22 08:30,22,24.75,24.75,24.75,24.75,20
20170201|2016-08-23 07:00,23,24.65,24.65,24.65,24.65,30
20170201|2016-08-23 10:30,23,24.6,24.6,24.6,24.6,65
20170201|2016-08-24 02:00,24,24.55,24.6,24.55,24.6,160
20170201|2016-08-24 02:30,24,24.65,24.65,24.65,24.65,20
20170201|2016-08-24 03:30,24,24.55,24.55,24.55,24.55,40
20170201|2016-08-24 06:00,24,24.7,24.7,24.7,24.7,2
20170201|2016-08-24 07:30,24,24.6,24.6,24.6,24.6,100
20170201|2016-08-24 09:30,24,24.65,24.7,24.65,24.7,10
20170201|2016-08-24 10:30,24,24.75,24.75,24.75,24.75,5
20170201|2016-08-26 04:30,26,24.75,24.75,24.75,24.75,44
20170201|2016-08-26 06:30,26,24.9,24.9,24.9,24.9,5
20170201|2016-08-26 07:30,26,24.8,24.8,24.8,24.8,106
20170201|2016-08-26 10:00,26,24.75,24.75,24.75,24.75,1
20170201|2016-08-29 06:00,29,24.85,24.85,24.85,24.85,5
20170201|2016-08-29 09:00,29,24.8,24.8,24.8,24.8,39
20170201|2016-08-29 09:30,29,24.8,24.8,24.8,24.8,200
20170201|2016-08-29 10:00,29,24.85,24.85,24.85,24.85,100
20170201|2016-08-29 10:30,29,24.85,24.85,24.85,24.85,100
20170201|2016-08-29 14:30,29,24.75,24.75,24.75,24.75,15
20170201|2016-08-30 02:30,30,24.7,24.75,24.7,24.75,710
20170201|2016-08-30 04:00,30,24.8,24.8,24.8,24.8,1
20170201|2016-08-30 04:30,30,24.75,24.75,24.7,24.7,109
20170201|2016-08-30 05:00,30,24.75,24.75,24.75,24.75,4
20170201|2016-08-30 05:30,30,24.8,24.8,24.8,24.8,1
20170201|2016-08-30 07:00,30,24.7,24.7,24.65,24.65,294
20170201|2016-08-30 07:30,30,24.7,24.7,24.7,24.7,5
20170201|2016-08-30 08:00,30,24.7,24.7,24.7,24.7,90
20170201|2016-08-30 08:30,30,24.7,24.7,24.65,24.65,254
20170201|2016-08-30 09:30,30,24.7,24.7,24.7,24.7,31
20170201|2016-08-30 10:00,30,24.7,24.7,24.65,24.65,236
20170201|2016-08-31 06:00,31,24.65,24.65,24.65,24.65,200
20170201|2016-08-31 06:30,31,24.7,24.7,24.7,24.7,4
20170201|2016-08-31 11:00,31,24.95,24.95,24.9,24.9,9
20170201|2016-09-01 02:30,1,24.85,24.85,24.85,24.85,1
20170201|2016-09-01 03:30,1,24.75,24.75,24.75,24.75,2
20170201|2016-09-01 05:00,1,24.85,24.85,24.85,24.85,7
20170201|2016-09-01 05:30,1,24.85,24.85,24.85,24.85,337
20170201|2016-09-01 08:00,1,24.9,24.9,24.9,24.9,2
20170201|2016-09-01 08:30,1,24.85,24.9,24.85,24.9,4
20170201|2016-09-01 09:00,1,24.95,24.95,24.95,24.95,2
20170201|2016-09-01 09:30,1,25.05,25.05,25.05,25.05,47
20170201|2016-09-01 10:00,1,25.1,25.1,25,25.05,754
20170201|2016-09-01 11:00,1,25.05,25.05,25,25,12
20170201|2016-09-01 11:30,1,25,25,24.95,25,17
20170201|2016-09-01 14:00,1,25,25,24.95,24.95,2
20170201|2016-09-02 04:30,2,25,25,24.85,24.85,3
20170201|2016-09-02 08:00,2,24.9,24.9,24.85,24.85,140
20170201|2016-09-02 09:00,2,24.85,24.85,24.8,24.8,205
20170201|2016-09-02 09:30,2,24.8,24.8,24.8,24.8,5
20170201|2016-09-02 10:00,2,24.8,24.85,24.8,24.85,119
20170201|2016-09-05 03:00,5,24.9,24.9,24.9,24.9,1
20170201|2016-09-06 03:30,6,24.7,24.7,24.7,24.7,50
20170201|2016-09-06 06:00,6,24.65,24.65,24.65,24.65,50
20170201|2016-09-06 07:00,6,24.65,24.7,24.65,24.65,17
20170201|2016-09-06 08:00,6,24.6,24.6,24.55,24.55,6
20170201|2016-09-06 08:30,6,24.6,24.6,24.55,24.6,10
20170201|2016-09-06 09:00,6,24.6,24.7,24.6,24.65,48
20170201|2016-09-06 09:30,6,24.65,24.65,24.65,24.65,1
20170201|2016-09-06 10:00,6,24.7,24.7,24.65,24.65,7
20170201|2016-09-06 10:30,6,24.65,24.75,24.65,24.75,22
20170201|2016-09-06 14:30,6,24.55,24.55,24.55,24.55,11
20170201|2016-09-07 02:30,7,24.65,24.65,24.65,24.65,1
20170201|2016-09-07 03:00,7,24.6,24.6,24.6,24.6,2
20170201|2016-09-07 03:30,7,24.7,24.8,24.7,24.75,957
20170201|2016-09-07 05:00,7,24.75,24.75,24.75,24.75,5
20170201|2016-09-07 05:30,7,24.7,24.7,24.7,24.7,5
20170201|2016-09-07 06:00,7,24.75,24.75,24.75,24.75,35
20170201|2016-09-07 06:30,7,24.75,24.75,24.7,24.7,65
20170201|2016-09-07 07:30,7,24.65,24.65,24.65,24.65,15
20170201|2016-09-07 08:30,7,24.65,24.65,24.65,24.65,51
20170201|2016-09-07 09:30,7,24.7,24.7,24.65,24.65,382
20170201|2016-09-07 10:00,7,24.65,24.65,24.65,24.65,200
20170201|2016-09-07 11:00,7,24.6,24.65,24.6,24.65,5
20170201|2016-09-07 11:30,7,24.65,24.65,24.6,24.6,15
20170201|2016-09-07 13:30,7,24.6,24.6,24.6,24.6,10
20170201|2016-09-08 03:30,8,24.65,24.65,24.65,24.65,1
20170201|2016-09-08 06:00,8,24.7,24.7,24.7,24.7,1
20170201|2016-09-08 06:30,8,24.7,24.7,24.7,24.7,3
20170201|2016-09-08 07:30,8,24.7,24.7,24.7,24.7,7
20170201|2016-09-08 08:00,8,24.75,24.85,24.75,24.8,650
20170201|2016-09-08 08:30,8,24.75,24.75,24.75,24.75,1
20170201|2016-09-08 09:00,8,24.8,24.8,24.8,24.8,34
20170201|2016-09-08 09:30,8,24.75,24.75,24.65,24.65,139
20170201|2016-09-08 10:00,8,24.65,24.65,24.65,24.65,50
20170201|2016-09-08 10:30,8,24.65,24.65,24.65,24.65,3
20170201|2016-09-09 04:00,9,24.6,24.65,24.6,24.65,11
20170201|2016-09-09 04:30,9,24.7,24.7,24.7,24.7,128
20170201|2016-09-09 06:30,9,24.7,24.7,24.7,24.7,2
20170201|2016-09-09 07:30,9,24.75,24.75,24.75,24.75,80
20170201|2016-09-09 09:00,9,24.9,24.9,24.9,24.9,34
20170201|2016-09-09 09:30,9,24.9,24.9,24.9,24.9,70
20170201|2016-09-09 10:00,9,24.9,24.9,24.9,24.9,36
20170201|2016-09-09 14:30,9,25.6,25.65,25.6,25.65,14
20170201|2016-09-12 02:30,12,25.6,25.6,25.6,25.6,100
20170201|2016-09-12 03:00,12,25.6,25.6,25.6,25.6,110
20170201|2016-09-12 03:30,12,25.6,25.6,25.6,25.6,100
20170201|2016-09-12 07:30,12,25.45,25.45,25.45,25.45,10
20170201|2016-09-12 08:30,12,25.5,25.55,25.5,25.55,9
20170201|2016-09-12 09:30,12,25.4,25.4,25.4,25.4,30
20170201|2016-09-12 10:00,12,25.35,25.35,25.2,25.2,19
20170201|2016-09-12 10:30,12,25.1,25.15,25.05,25.1,15
20170201|2016-09-12 12:00,12,25.05,25.05,25.05,25.05,1
20170201|2016-09-12 13:00,12,25,25,25,25,15
20170201|2016-09-12 13:30,12,25,25,25,25,9
20170201|2016-09-12 14:00,12,24.95,24.95,24.95,24.95,8
20170201|2016-09-12 14:30,12,25,25,25,25,1
20170201|2016-09-13 02:30,13,25.15,25.15,25.15,25.15,7
20170201|2016-09-13 03:00,13,25.15,25.15,25.1,25.1,9
20170201|2016-09-13 03:30,13,25.1,25.2,25.1,25.15,11
20170201|2016-09-13 04:00,13,25.15,25.15,25.15,25.15,1
20170201|2016-09-13 07:00,13,25.1,25.1,25.1,25.1,8
20170201|2016-09-13 08:00,13,25.25,25.25,25.25,25.25,28
20170201|2016-09-13 08:30,13,25.25,25.25,25.25,25.25,9
20170201|2016-09-13 09:00,13,25.25,25.35,25.25,25.35,20
20170201|2016-09-13 09:30,13,25.35,25.35,25.35,25.35,6
20170201|2016-09-13 10:00,13,25.4,25.4,25.4,25.4,71
20170201|2016-09-13 10:30,13,25.45,25.45,25.45,25.45,44
20170201|2016-09-13 13:30,13,25.55,25.55,25.55,25.55,2
20170201|2016-09-14 02:00,14,25.3,25.3,25.3,25.3,8
20170201|2016-09-14 02:30,14,25.3,25.45,25.3,25.4,33
20170201|2016-09-14 03:00,14,25.35,25.4,25.35,25.35,10
20170201|2016-09-14 05:30,14,25.35,25.35,25.35,25.35,200
20170201|2016-09-14 06:00,14,25.35,25.35,25.35,25.35,18
20170201|2016-09-14 06:30,14,25.4,25.4,25.4,25.4,11
20170201|2016-09-14 07:00,14,25.4,25.4,25.35,25.35,13
20170201|2016-09-14 07:30,14,25.4,25.4,25.4,25.4,68
20170201|2016-09-14 08:00,14,25.4,25.4,25.4,25.4,25
20170201|2016-09-14 08:30,14,25.55,25.55,25.55,25.55,100
20170201|2016-09-14 09:00,14,25.55,25.55,25.4,25.4,117
20170201|2016-09-14 09:30,14,25.4,25.4,25.35,25.35,261
20170201|2016-09-14 10:00,14,25.4,25.4,25.4,25.4,30
20170201|2016-09-14 10:30,14,25.35,25.5,25.35,25.45,12
20170201|2016-09-15 08:30,15,25.6,25.6,25.55,25.55,11
20170201|2016-09-15 09:00,15,25.5,25.5,25.5,25.5,100
20170201|2016-09-15 09:30,15,25.45,25.5,25.4,25.4,128
20170201|2016-09-15 10:00,15,25.4,25.4,25.35,25.35,45
20170201|2016-09-15 10:30,15,25.25,25.25,25.25,25.25,4
20170201|2016-09-15 11:00,15,25.35,25.4,25.35,25.4,3
20170201|2016-09-16 05:00,16,25.4,25.4,25.4,25.4,10
20170201|2016-09-16 05:30,16,25.4,25.4,25.4,25.4,100
20170201|2016-09-16 08:30,16,25.5,25.5,25.5,25.5,38
20170201|2016-09-16 09:30,16,25.55,25.55,25.45,25.45,138
20170201|2016-09-16 10:00,16,25.5,25.5,25.45,25.5,41
20170201|2016-09-16 10:30,16,25.45,25.45,25.45,25.45,9
20170201|2016-09-16 11:00,16,25.45,25.45,25.4,25.4,137
20170201|2016-09-16 13:30,16,25.4,25.4,25.4,25.4,8
20170201|2016-09-16 14:00,16,25.4,25.4,25.4,25.4,16
20170201|2016-09-16 14:30,16,25.4,25.5,25.4,25.5,85
20170201|2016-09-19 03:30,19,25,25,25,25,8
20170201|2016-09-19 04:30,19,25.05,25.05,25.05,25.05,20
20170201|2016-09-19 06:30,19,25.05,25.05,25.05,25.05,80
20170201|2016-09-19 08:30,19,25,25,25,25,428
20170201|2016-09-19 10:30,19,25.05,25.1,25.05,25.1,32
20170201|2016-09-19 14:30,19,25.15,25.15,25.15,25.15,14
20170201|2016-09-20 02:30,20,24.9,24.9,24.9,24.9,205
20170201|2016-09-20 03:00,20,24.95,24.95,24.95,24.95,5
20170201|2016-09-20 08:00,20,24.9,24.9,24.9,24.9,20
20170201|2016-09-20 08:30,20,24.9,24.9,24.9,24.9,20
20170201|2016-09-20 09:00,20,24.95,24.95,24.9,24.9,59
20170201|2016-09-20 09:30,20,24.95,24.95,24.95,24.95,100
20170201|2016-09-20 10:00,20,25,25.05,25,25.05,8
20170201|2016-09-20 10:30,20,25,25.05,24.95,24.95,5
20170201|2016-09-20 11:00,20,25.05,25.05,25.05,25.05,9
20170201|2016-09-20 11:30,20,24.95,24.95,24.95,24.95,50
20170201|2016-09-20 12:00,20,25,25,25,25,8
20170201|2016-09-21 05:00,21,24.8,24.8,24.8,24.8,30
20170201|2016-09-21 05:30,21,24.75,24.75,24.75,24.75,9
20170201|2016-09-21 07:30,21,24.75,24.75,24.75,24.75,100
20170201|2016-09-21 08:00,21,24.85,24.85,24.75,24.75,11
20170201|2016-09-21 09:00,21,24.8,24.85,24.8,24.85,159
20170201|2016-09-21 10:00,21,24.85,24.85,24.8,24.8,47
20170201|2016-09-21 10:30,21,24.9,24.9,24.9,24.9,9
20170201|2016-09-21 11:00,21,24.85,24.85,24.85,24.85,173
20170201|2016-09-21 11:30,21,24.95,24.95,24.95,24.95,3
20170201|2016-09-21 13:30,21,24.65,24.65,24.65,24.65,18
20170201|2016-09-21 14:00,21,24.65,24.65,24.6,24.6,24
20170201|2016-09-21 14:30,21,24.6,24.65,24.6,24.65,198
20170201|2016-09-22 02:30,22,24.5,24.5,24.5,24.5,27
20170201|2016-09-22 03:00,22,24.55,24.6,24.55,24.6,60
20170201|2016-09-22 03:30,22,24.55,24.55,24.5,24.5,136
20170201|2016-09-22 04:00,22,24.5,24.5,24.35,24.35,164
20170201|2016-09-22 04:30,22,24.35,24.35,24.35,24.35,2
20170201|2016-09-22 06:00,22,24.35,24.35,24.35,24.35,1
20170201|2016-09-22 06:30,22,24.3,24.3,24.3,24.3,60
20170201|2016-09-22 07:00,22,24.3,24.3,24.3,24.3,59
20170201|2016-09-22 08:30,22,24.25,24.25,24.25,24.25,100
20170201|2016-09-22 09:00,22,24.3,24.3,24.3,24.3,8
20170201|2016-09-22 10:30,22,24.2,24.2,24.2,24.2,1
20170201|2016-09-23 02:30,23,24.3,24.3,24.3,24.3,20
20170201|2016-09-23 03:00,23,24.3,24.45,24.3,24.45,141
20170201|2016-09-23 03:30,23,24.45,24.45,24.45,24.45,20
20170201|2016-09-23 04:30,23,24.3,24.3,24.3,24.3,57
20170201|2016-09-23 08:00,23,24.3,24.3,24.3,24.3,210
20170201|2016-09-23 08:30,23,24.3,24.4,24.3,24.4,309
20170201|2016-09-23 09:00,23,24.25,24.35,24.25,24.35,246
20170201|2016-09-23 10:00,23,24.2,24.2,24.2,24.2,88
20170201|2016-09-23 11:30,23,24.2,24.2,24.15,24.15,43
20170201|2016-09-26 02:30,26,24.7,24.7,24.7,24.7,5
20170201|2016-09-26 03:00,26,24.8,24.8,24.8,24.8,10
20170201|2016-09-26 03:30,26,24.7,24.7,24.7,24.7,1
20170201|2016-09-26 06:30,26,24.7,24.7,24.7,24.7,9
20170201|2016-09-26 07:00,26,24.65,24.65,24.65,24.65,34
20170201|2016-09-26 10:30,26,24.75,24.75,24.75,24.75,27
20170201|2016-09-27 04:30,27,24.8,24.8,24.8,24.8,100
20170201|2016-09-27 07:00,27,24.75,24.75,24.75,24.75,33
20170201|2016-09-27 07:30,27,24.85,24.85,24.85,24.85,130
20170201|2016-09-27 14:30,27,24.65,24.65,24.65,24.65,18
20170201|2016-09-28 02:00,28,24.25,24.25,24.25,24.25,1
20170201|2016-09-28 02:30,28,24.3,24.3,24.3,24.3,20
20170201|2016-09-28 03:00,28,24.2,24.2,24.2,24.2,200
20170201|2016-09-28 05:00,28,24.3,24.3,24.3,24.3,5
20170201|2016-09-28 06:30,28,24.3,24.3,24.3,24.3,130
20170201|2016-09-28 08:30,28,24.2,24.2,24.2,24.2,3
20170201|2016-09-29 02:00,29,24.1,24.1,24.1,24.1,4
20170201|2016-09-29 02:30,29,24.1,24.1,24.1,24.1,10
20170201|2016-09-29 03:00,29,24.1,24.1,24.1,24.1,12
20170201|2016-09-29 03:30,29,24.1,24.1,24.1,24.1,2
20170201|2016-09-29 04:00,29,24.15,24.15,24.15,24.15,1
20170201|2016-09-29 10:30,29,24.3,24.3,24.3,24.3,2
20170201|2016-09-29 11:30,29,24.3,24.45,24.3,24.45,6
20170201|2016-09-29 12:00,29,24.55,24.55,24.55,24.55,9
20170201|2016-09-29 12:30,29,24.7,24.7,24.7,24.7,1
20170201|2016-09-30 02:00,30,24.85,24.85,24.85,24.85,49
20170201|2016-09-30 05:30,30,24.5,24.5,24.5,24.5,50
20170201|2016-09-30 08:00,30,24.4,24.4,24.35,24.35,120
20170201|2016-09-30 08:30,30,24.3,24.3,24.3,24.3,103
20170201|2016-09-30 09:30,30,24.35,24.4,24.35,24.4,202
20170201|2016-09-30 10:00,30,24.3,24.3,24.3,24.3,300
20170201|2016-09-30 14:30,30,24.25,24.25,24.25,24.25,9
20170201|2016-10-03 02:00,3,24.2,24.2,24.2,24.2,9
20170201|2016-10-03 02:30,3,24.15,24.15,24.15,24.15,18
20170201|2016-10-03 10:30,3,24.2,24.2,24.2,24.2,6
20170201|2016-10-04 02:30,4,23.95,24.1,23.95,24.1,5
20170201|2016-10-04 03:30,4,23.95,23.95,23.95,23.95,2
20170201|2016-10-04 07:00,4,24,24,24,24,18
20170201|2016-10-04 08:00,4,24.05,24.05,24.05,24.05,22
20170201|2016-10-04 08:30,4,24,24,23.95,24,279
20170201|2016-10-04 09:00,4,24,24.05,24,24.05,13
20170201|2016-10-04 09:30,4,24,24,23.95,24,42
20170201|2016-10-04 10:00,4,23.95,24.1,23.95,24.1,9
20170201|2016-10-04 12:00,4,24.15,24.2,24.15,24.2,18
20170201|2016-10-05 02:00,5,24.25,24.25,24.1,24.15,11
20170201|2016-10-05 02:30,5,24.15,24.15,24.1,24.1,3
20170201|2016-10-05 03:00,5,24.05,24.05,24.05,24.05,2
20170201|2016-10-05 03:30,5,24.05,24.05,24.05,24.05,7
20170201|2016-10-05 06:00,5,24.1,24.1,24.1,24.1,8
20170201|2016-10-05 06:30,5,23.95,23.95,23.95,23.95,14
20170201|2016-10-05 07:00,5,24.05,24.05,23.95,23.95,12
20170201|2016-10-05 08:30,5,23.95,23.95,23.95,23.95,1
20170201|2016-10-05 09:00,5,23.85,23.9,23.85,23.9,22
20170201|2016-10-05 09:30,5,23.9,23.9,23.9,23.9,106
20170201|2016-10-05 10:00,5,23.9,23.9,23.85,23.9,55
20170201|2016-10-05 10:30,5,23.9,23.9,23.9,23.9,22
20170201|2016-10-06 02:30,6,23.9,23.95,23.85,23.95,36
20170201|2016-10-06 03:30,6,23.9,24.05,23.9,23.95,104
20170201|2016-10-06 04:00,6,23.95,23.95,23.95,23.95,1
20170201|2016-10-06 04:30,6,24.1,24.1,24.1,24.1,18
20170201|2016-10-06 08:30,6,24,24,24,24,2
20170201|2016-10-06 09:00,6,23.95,24,23.95,24,9
20170201|2016-10-06 09:30,6,23.95,24.05,23.95,24.05,53
20170201|2016-10-06 10:00,6,23.95,24,23.95,24,6
20170201|2016-10-07 02:30,7,24.15,24.15,24.15,24.15,2
20170201|2016-10-07 03:00,7,24.15,24.2,24.15,24.15,5
20170201|2016-10-07 03:30,7,24.15,24.15,24.15,24.15,2
20170201|2016-10-07 04:00,7,24.15,24.15,24.15,24.15,25
20170201|2016-10-07 04:30,7,24.2,24.2,24.2,24.2,100
20170201|2016-10-07 06:00,7,24.25,24.25,24.25,24.25,10
20170201|2016-10-07 07:00,7,24.2,24.2,24.2,24.2,9
20170201|2016-10-07 07:30,7,24.15,24.2,24.15,24.2,18
20170201|2016-10-07 08:00,7,24.2,24.2,24.2,24.2,9
20170201|2016-10-07 08:30,7,24.2,24.2,24.2,24.2,2
20170201|2016-10-07 09:00,7,24.25,24.25,24.2,24.25,21
20170201|2016-10-07 09:30,7,24.3,24.3,24.3,24.3,9
20170201|2016-10-07 10:00,7,24.25,24.25,24.25,24.25,3
20170201|2016-10-07 10:30,7,24.45,24.45,24.45,24.45,9
20170201|2016-10-10 02:30,10,24.3,24.3,24.3,24.3,1
20170201|2016-10-10 03:00,10,24.25,24.3,24.25,24.3,2
20170201|2016-10-10 03:30,10,24.3,24.3,24.3,24.3,1
20170201|2016-10-10 04:30,10,24.2,24.2,24.2,24.2,5
20170201|2016-10-10 06:30,10,24.1,24.15,24.1,24.15,115
20170201|2016-10-10 08:30,10,23.95,23.95,23.95,23.95,2
20170201|2016-10-10 09:00,10,23.95,24.05,23.95,24.05,6
20170201|2016-10-10 10:00,10,24,24,24,24,35
20170201|2016-10-11 02:30,11,24,24,24,24,1
20170201|2016-10-11 03:00,11,24,24.05,24,24.05,17
20170201|2016-10-11 03:30,11,24.05,24.05,24.05,24.05,2
20170201|2016-10-11 04:00,11,24.05,24.05,24.05,24.05,88
20170201|2016-10-11 04:30,11,24.05,24.05,24,24,250
20170201|2016-10-11 05:30,11,24,24,24,24,21
20170201|2016-10-11 06:30,11,24,24,24,24,60
20170201|2016-10-11 07:00,11,24,24.05,24,24.05,2
20170201|2016-10-11 08:00,11,24,24,24,24,18
20170201|2016-10-11 08:30,11,24.05,24.05,24,24.05,20
20170201|2016-10-11 09:00,11,24.05,24.05,24.05,24.05,52
20170201|2016-10-11 09:30,11,24.05,24.05,24,24,32
20170201|2016-10-11 10:00,11,24.15,24.15,24.05,24.1,30
20170201|2016-10-11 10:30,11,24.2,24.2,24.05,24.1,10
20170201|2016-10-12 02:30,12,24.25,24.25,24.25,24.25,4
20170201|2016-10-12 03:00,12,24.2,24.2,24.1,24.1,42
20170201|2016-10-12 03:30,12,24.1,24.1,24.1,24.1,2
20170201|2016-10-12 06:30,12,24.15,24.15,24.15,24.15,1
20170201|2016-10-12 07:30,12,24.2,24.2,24.2,24.2,5
20170201|2016-10-12 08:30,12,24.3,24.3,24.2,24.2,152
20170201|2016-10-12 09:00,12,24.15,24.15,24.15,24.15,2
20170201|2016-10-12 09:30,12,24.15,24.15,24.15,24.15,2
20170201|2016-10-12 10:00,12,24.15,24.25,24.15,24.25,31
20170201|2016-10-12 10:30,12,24.25,24.25,24.25,24.25,12
20170201|2016-10-12 14:30,12,24.3,24.3,24.3,24.3,5
20170201|2016-10-13 02:30,13,24.6,24.6,24.6,24.6,10
20170201|2016-10-13 03:00,13,24.65,24.65,24.65,24.65,101
20170201|2016-10-13 03:30,13,24.65,24.65,24.65,24.65,18
20170201|2016-10-13 04:00,13,24.55,24.55,24.55,24.55,30
20170201|2016-10-13 07:30,13,24.65,24.65,24.65,24.65,75
20170201|2016-10-13 08:30,13,24.7,24.7,24.7,24.7,9
20170201|2016-10-13 09:00,13,24.75,24.75,24.7,24.7,25
20170201|2016-10-13 09:30,13,24.65,24.65,24.65,24.65,5
20170201|2016-10-14 03:30,14,24.35,24.35,24.35,24.35,118
20170201|2016-10-14 08:00,14,24.25,24.25,24.25,24.25,200
20170201|2016-10-14 08:30,14,24.25,24.25,24.25,24.25,112
20170201|2016-10-14 09:00,14,24.2,24.2,24.2,24.2,100
20170201|2016-10-14 09:30,14,24.25,24.25,24.2,24.2,149
20170201|2016-10-14 10:00,14,24.25,24.3,24.25,24.25,33
20170201|2016-10-17 02:30,17,24.3,24.3,24.3,24.3,1
20170201|2016-10-17 03:00,17,24.3,24.3,24.3,24.3,2
20170201|2016-10-17 03:30,17,24.3,24.3,24.3,24.3,1
20170201|2016-10-17 09:00,17,24.3,24.3,24.3,24.3,1
20170201|2016-10-17 10:00,17,24.3,24.4,24.3,24.4,22
20170201|2016-10-18 03:30,18,24.1,24.1,24.1,24.1,3
20170201|2016-10-18 06:30,18,24.15,24.15,24.15,24.15,4
20170201|2016-10-18 09:00,18,24.15,24.15,24.1,24.1,128
20170201|2016-10-18 09:30,18,24.15,24.15,24.1,24.1,105
20170201|2016-10-18 10:00,18,24.1,24.1,24.1,24.1,2
20170201|2016-10-18 14:00,18,24.1,24.1,24.1,24.1,191
20170201|2016-10-19 02:00,19,24.1,24.1,24.1,24.1,108
20170201|2016-10-19 02:30,19,24.1,24.1,24.05,24.05,615
20170201|2016-10-19 03:00,19,24.05,24.05,24.05,24.05,61
20170201|2016-10-19 03:30,19,24,24,24,24,103
20170201|2016-10-19 04:00,19,24,24,24,24,39
20170201|2016-10-19 04:30,19,23.95,23.95,23.9,23.95,193
20170201|2016-10-19 06:00,19,23.95,23.95,23.95,23.95,3
20170201|2016-10-19 07:30,19,23.95,23.95,23.95,23.95,10
20170201|2016-10-19 08:30,19,23.85,23.9,23.85,23.85,10
20170201|2016-10-19 09:00,19,23.85,23.9,23.85,23.85,4
20170201|2016-10-19 09:30,19,23.85,23.85,23.8,23.8,122
20170201|2016-10-19 10:00,19,23.75,23.8,23.75,23.8,6
20170201|2016-10-19 11:00,19,23.85,23.85,23.85,23.85,30
20170201|2016-10-20 02:30,20,23.75,23.75,23.75,23.75,155
20170201|2016-10-20 03:00,20,23.75,23.75,23.75,23.75,6
20170201|2016-10-20 03:30,20,23.75,23.75,23.75,23.75,1
20170201|2016-10-20 04:00,20,23.75,23.75,23.7,23.7,37
20170201|2016-10-20 06:30,20,23.7,23.7,23.7,23.7,2
20170201|2016-10-20 07:00,20,23.7,23.75,23.7,23.75,63
20170201|2016-10-20 07:30,20,23.7,23.8,23.7,23.7,75
20170201|2016-10-20 08:00,20,23.7,23.7,23.7,23.7,130
20170201|2016-10-20 08:30,20,23.7,23.7,23.6,23.6,111
20170201|2016-10-20 09:00,20,23.55,23.55,23.5,23.5,9
20170201|2016-10-20 09:30,20,23.6,23.6,23.6,23.6,10
20170201|2016-10-20 10:00,20,23.55,23.65,23.5,23.6,269
20170201|2016-10-20 10:30,20,23.6,23.6,23.6,23.6,8
20170201|2016-10-20 11:00,20,23.5,23.5,23.5,23.5,1
20170201|2016-10-20 11:30,20,23.55,23.55,23.55,23.55,33
20170201|2016-10-20 12:00,20,23.5,23.5,23.5,23.5,34
20170201|2016-10-20 12:30,20,23.55,23.55,23.55,23.55,10
20170201|2016-10-21 02:00,21,23.5,23.5,23.45,23.45,4
20170201|2016-10-21 02:30,21,23.5,23.5,23.45,23.45,3
20170201|2016-10-21 03:00,21,23.45,23.45,23.45,23.45,3
20170201|2016-10-21 03:30,21,23.45,23.5,23.45,23.5,3
20170201|2016-10-21 04:30,21,23.5,23.5,23.5,23.5,3
20170201|2016-10-21 05:30,21,23.5,23.5,23.5,23.5,126
20170201|2016-10-21 07:00,21,23.55,23.55,23.55,23.55,28
20170201|2016-10-21 08:30,21,23.55,23.55,23.55,23.55,1
20170201|2016-10-21 09:00,21,23.65,23.65,23.5,23.6,63
20170201|2016-10-21 10:00,21,23.5,23.6,23.45,23.6,324
20170201|2016-10-21 10:30,21,23.5,23.5,23.5,23.5,56
20170201|2016-10-21 11:00,21,23.5,23.5,23.5,23.5,1
20170201|2016-10-21 11:30,21,23.5,23.5,23.5,23.5,3
20170201|2016-10-21 12:00,21,23.45,23.45,23.45,23.45,6
20170201|2016-10-21 13:30,21,23.45,23.45,23.45,23.45,1
20170201|2016-10-21 14:00,21,23.35,23.35,23.35,23.35,10
20170201|2016-10-24 02:00,24,23.25,23.25,23.25,23.25,21
20170201|2016-10-24 02:30,24,23.25,23.25,23.25,23.25,7
20170201|2016-10-24 03:00,24,23.2,23.25,23.2,23.25,2
20170201|2016-10-24 03:30,24,23.25,23.25,23.25,23.25,3
20170201|2016-10-24 05:30,24,23.25,23.25,23.25,23.25,24
20170201|2016-10-24 08:30,24,23.2,23.2,23.2,23.2,13
20170201|2016-10-24 09:00,24,23.2,23.2,23.2,23.2,1
20170201|2016-10-24 09:30,24,23.25,23.25,23.2,23.2,2
20170201|2016-10-24 10:00,24,23.3,23.3,23.2,23.3,60
20170201|2016-10-24 12:00,24,23.2,23.2,23.2,23.2,2
20170201|2016-10-24 14:00,24,23.2,23.2,23.2,23.2,1
20170201|2016-10-25 03:00,25,23.15,23.15,23.15,23.15,2
20170201|2016-10-25 03:30,25,23.15,23.2,23.15,23.15,56
20170201|2016-10-25 04:00,25,23.2,23.2,23.2,23.2,40
20170201|2016-10-25 05:00,25,23.25,23.25,23.25,23.25,11
20170201|2016-10-25 05:30,25,23.2,23.25,23.2,23.25,4
20170201|2016-10-25 06:00,25,23.25,23.25,23.25,23.25,3
20170201|2016-10-25 08:00,25,23.2,23.2,23.2,23.2,12
20170201|2016-10-25 08:30,25,23.2,23.2,23.2,23.2,2
20170201|2016-10-25 09:00,25,23.1,23.25,23.1,23.25,29
20170201|2016-10-25 09:30,25,23.25,23.35,23.25,23.35,8
20170201|2016-10-25 10:00,25,23.35,23.4,23.3,23.4,30
20170201|2016-10-25 10:30,25,23.35,23.35,23.35,23.35,22
20170201|2016-10-26 02:00,26,23.4,23.4,23.4,23.4,11
20170201|2016-10-26 02:30,26,23.35,23.4,23.35,23.4,47
20170201|2016-10-26 03:00,26,23.45,23.45,23.45,23.45,770
20170201|2016-10-26 03:30,26,23.5,23.5,23.5,23.5,48
20170201|2016-10-26 04:00,26,23.5,23.65,23.5,23.65,148
20170201|2016-10-26 05:00,26,23.55,23.6,23.55,23.6,125
20170201|2016-10-26 05:30,26,23.6,23.6,23.6,23.6,26
20170201|2016-10-26 06:00,26,23.6,23.6,23.6,23.6,35
20170201|2016-10-26 06:30,26,23.6,23.6,23.6,23.6,9
20170201|2016-10-26 07:00,26,23.55,23.55,23.55,23.55,30
20170201|2016-10-26 08:30,26,23.55,23.55,23.5,23.55,5
20170201|2016-10-26 09:00,26,23.5,23.5,23.5,23.5,1
20170201|2016-10-26 09:30,26,23.5,23.5,23.45,23.45,4
20170201|2016-10-26 10:00,26,23.35,23.45,23.35,23.45,3
20170201|2016-10-26 10:30,26,23.4,23.45,23.4,23.45,2
20170201|2016-10-26 13:30,26,23.55,23.55,23.55,23.55,30
20170201|2016-10-27 03:00,27,23.3,23.3,23.2,23.3,119
20170201|2016-10-27 03:30,27,23.25,23.5,23.25,23.5,4
20170201|2016-10-27 04:00,27,23.45,23.45,23.45,23.45,200
20170201|2016-10-27 07:00,27,23.5,23.5,23.5,23.5,39
20170201|2016-10-27 07:30,27,23.5,23.5,23.5,23.5,20
20170201|2016-10-27 08:00,27,23.45,23.55,23.45,23.5,28
20170201|2016-10-27 08:30,27,23.5,23.5,23.45,23.5,126
20170201|2016-10-27 09:00,27,23.5,23.6,23.5,23.6,80
20170201|2016-10-27 09:30,27,23.6,23.6,23.6,23.6,2
20170201|2016-10-27 10:00,27,23.65,23.65,23.55,23.55,73
20170201|2016-10-27 11:30,27,23.55,23.55,23.55,23.55,100
20170201|2016-10-27 13:00,27,23.55,23.55,23.55,23.55,1
20170201|2016-10-27 13:30,27,23.6,23.6,23.6,23.6,5
20170201|2016-10-28 02:00,28,23.7,23.8,23.65,23.7,57
20170201|2016-10-28 02:30,28,23.7,23.7,23.7,23.7,72
20170201|2016-10-28 03:00,28,23.75,23.85,23.75,23.85,25
20170201|2016-10-28 03:30,28,23.8,23.8,23.75,23.75,51
20170201|2016-10-28 04:30,28,23.7,23.7,23.7,23.7,550
20170201|2016-10-28 05:30,28,23.65,23.65,23.65,23.65,5
20170201|2016-10-28 06:00,28,23.7,23.7,23.7,23.7,50
20170201|2016-10-28 07:00,28,23.7,23.7,23.7,23.7,14
20170201|2016-10-28 07:30,28,23.7,23.7,23.7,23.7,6
20170201|2016-10-28 08:00,28,23.7,23.85,23.7,23.85,42
20170201|2016-10-28 08:30,28,23.75,23.8,23.75,23.8,67
20170201|2016-10-28 09:00,28,23.8,23.85,23.8,23.85,54
20170201|2016-10-28 09:30,28,23.75,23.8,23.7,23.75,90
20170201|2016-10-28 10:00,28,23.7,23.75,23.65,23.65,461
20170201|2016-10-28 10:30,28,23.65,23.75,23.65,23.75,71
20170201|2016-10-28 12:30,28,23.95,23.95,23.95,23.95,5
20170201|2016-10-28 13:00,28,24.1,24.1,24,24,8
20170201|2016-10-31 03:30,31,23.8,23.8,23.75,23.75,169
20170201|2016-10-31 04:30,31,23.85,23.85,23.8,23.8,8
20170201|2016-10-31 05:00,31,23.8,23.8,23.8,23.8,3
20170201|2016-10-31 05:30,31,23.75,23.75,23.75,23.75,19
20170201|2016-10-31 08:30,31,23.75,23.75,23.75,23.75,10
20170201|2016-10-31 09:30,31,23.85,23.85,23.8,23.8,51
20170201|2016-10-31 10:00,31,23.8,23.9,23.8,23.8,247
20170201|2016-10-31 10:30,31,23.8,23.8,23.8,23.8,10
20170201|2016-10-31 11:00,31,23.85,23.9,23.8,23.9,327
20170201|2016-10-31 11:30,31,23.85,23.9,23.85,23.9,21
20170201|2016-10-31 14:30,31,24,24,24,24,5
20170201|2016-11-01 03:00,1,23.85,23.85,23.8,23.8,102
20170201|2016-11-01 03:30,1,23.8,23.8,23.8,23.8,78
20170201|2016-11-01 04:00,1,24,24,23.95,23.95,51
20170201|2016-11-01 04:30,1,23.85,23.85,23.85,23.85,99
20170201|2016-11-01 05:00,1,23.8,23.8,23.8,23.8,18
20170201|2016-11-01 05:30,1,23.8,23.8,23.8,23.8,18
20170201|2016-11-01 06:00,1,23.85,23.9,23.85,23.9,123
20170201|2016-11-01 06:30,1,23.95,23.95,23.95,23.95,3
20170201|2016-11-01 07:00,1,23.95,23.95,23.95,23.95,8
20170201|2016-11-01 07:30,1,23.95,23.95,23.95,23.95,2
20170201|2016-11-01 08:00,1,23.95,23.95,23.95,23.95,5
20170201|2016-11-01 08:30,1,23.95,24.05,23.95,24.05,31
20170201|2016-11-01 09:00,1,24.05,24.15,24.05,24.15,128
20170201|2016-11-01 09:30,1,24.15,24.2,24.15,24.2,11
20170201|2016-11-01 10:00,1,24.15,24.15,24.1,24.1,56
20170201|2016-11-01 10:30,1,24.2,24.25,24.2,24.25,10
20170201|2016-11-01 11:00,1,24.35,24.4,24.35,24.35,59
20170201|2016-11-01 11:30,1,24.45,24.45,24.45,24.45,13
20170201|2016-11-01 14:30,1,24.4,24.4,24.2,24.2,21
20170201|2016-11-01 15:00,1,24.25,24.25,24.25,24.25,8
20170201|2016-11-02 03:00,2,24.4,24.6,24.4,24.5,9
20170201|2016-11-02 03:30,2,24.45,24.5,24.45,24.5,31
20170201|2016-11-02 04:00,2,24.4,24.4,24.35,24.35,86
20170201|2016-11-02 05:30,2,24.25,24.25,24.25,24.25,12
20170201|2016-11-02 06:30,2,24.2,24.2,24.2,24.2,1
20170201|2016-11-02 07:00,2,24.15,24.15,24.15,24.15,7
20170201|2016-11-02 07:30,2,24.25,24.25,24.25,24.25,9
20170201|2016-11-02 08:00,2,24.25,24.25,24.25,24.25,13
20170201|2016-11-02 09:30,2,24.3,24.3,24.3,24.3,26
20170201|2016-11-02 10:00,2,24.3,24.3,24.3,24.3,6
20170201|2016-11-02 10:30,2,24.3,24.3,24.3,24.3,1
20170201|2016-11-02 11:00,2,24.3,24.3,24.3,24.3,2
20170201|2016-11-02 11:30,2,24.2,24.2,24.2,24.2,51
20170201|2016-11-02 12:00,2,24.3,24.3,24.3,24.3,3
20170201|2016-11-02 12:30,2,24.3,24.35,24.3,24.35,9
20170201|2016-11-02 14:30,2,24.3,24.4,24.3,24.4,25
20170201|2016-11-03 03:00,3,24.35,24.4,24.25,24.25,196
20170201|2016-11-03 03:30,3,24.25,24.25,24.25,24.25,9
20170201|2016-11-03 04:00,3,24.2,24.2,24.2,24.2,6
20170201|2016-11-03 04:30,3,24.15,24.15,24.15,24.15,15
20170201|2016-11-03 05:00,3,24.15,24.15,24.1,24.1,55
20170201|2016-11-03 05:30,3,24.15,24.15,24.15,24.15,5
20170201|2016-11-03 06:30,3,24.1,24.1,24.1,24.1,1
20170201|2016-11-03 07:30,3,24.15,24.15,24.15,24.15,3
20170201|2016-11-03 08:00,3,24.15,24.15,24.15,24.15,2
20170201|2016-11-03 08:30,3,24.2,24.2,24.2,24.2,1
20170201|2016-11-03 09:00,3,24.2,24.25,24.2,24.25,102
20170201|2016-11-03 10:00,3,24.25,24.3,24.2,24.2,170
20170201|2016-11-03 10:30,3,24.2,24.2,24.2,24.2,38
20170201|2016-11-03 11:00,3,24.2,24.3,24.2,24.25,61
20170201|2016-11-03 11:30,3,24.3,24.45,24.25,24.45,70
20170201|2016-11-03 14:30,3,24.6,24.7,24.6,24.7,6
20170201|2016-11-04 03:00,4,24.6,24.6,24.45,24.55,133
20170201|2016-11-04 03:30,4,24.5,24.5,24.45,24.45,115
20170201|2016-11-04 04:00,4,24.4,24.45,24.4,24.45,39
20170201|2016-11-04 04:30,4,24.35,24.4,24.35,24.4,35
20170201|2016-11-04 05:00,4,24.45,24.45,24.4,24.4,7
20170201|2016-11-04 05:30,4,24.4,24.4,24.4,24.4,12
20170201|2016-11-04 06:00,4,24.4,24.4,24.4,24.4,9
20170201|2016-11-04 06:30,4,24.35,24.35,24.35,24.35,2
20170201|2016-11-04 07:00,4,24.4,24.4,24.35,24.4,22
20170201|2016-11-04 07:30,4,24.35,24.4,24.15,24.4,317
20170201|2016-11-04 08:00,4,24.4,24.45,24.4,24.45,660
20170201|2016-11-04 08:30,4,24.5,24.5,24.4,24.5,228
20170201|2016-11-04 09:00,4,24.45,24.45,24.45,24.45,15
20170201|2016-11-04 09:30,4,24.45,24.45,24.3,24.35,104
20170201|2016-11-04 10:00,4,24.4,24.45,24.25,24.25,128
20170201|2016-11-04 10:30,4,24.3,24.35,24.3,24.3,315
20170201|2016-11-04 11:00,4,24.3,24.3,24.15,24.2,236
20170201|2016-11-04 11:30,4,24.2,24.2,24.2,24.2,9
20170201|2016-11-04 12:00,4,24.3,24.3,24.3,24.3,1
20170201|2016-11-04 13:30,4,24.3,24.3,24.25,24.25,83
20170201|2016-11-07 02:00,7,23.55,23.9,23.5,23.7,302
20170201|2016-11-07 02:30,7,23.7,23.7,23.7,23.7,1
20170201|2016-11-07 03:30,7,23.5,23.7,23.5,23.7,72
20170201|2016-11-07 04:00,7,23.85,23.85,23.8,23.8,81
20170201|2016-11-07 04:30,7,23.8,23.8,23.8,23.8,8
20170201|2016-11-07 05:00,7,23.7,23.7,23.7,23.7,3
20170201|2016-11-07 05:30,7,23.7,23.7,23.7,23.7,9
20170201|2016-11-07 06:00,7,23.75,23.75,23.75,23.75,115
20170201|2016-11-07 06:30,7,23.8,23.85,23.8,23.85,601
20170201|2016-11-07 07:00,7,23.8,23.8,23.75,23.8,55
20170201|2016-11-07 08:00,7,23.8,23.85,23.8,23.8,922
20170201|2016-11-07 08:30,7,23.8,23.8,23.75,23.75,18
20170201|2016-11-07 09:00,7,23.75,23.75,23.75,23.75,34
20170201|2016-11-07 09:30,7,23.7,23.75,23.7,23.75,14
20170201|2016-11-07 10:00,7,23.7,23.7,23.6,23.6,135
20170201|2016-11-07 10:30,7,23.6,23.6,23.6,23.6,26
20170201|2016-11-07 11:30,7,23.55,23.55,23.55,23.55,9
20170201|2016-11-07 14:30,7,23.4,23.4,23.35,23.35,16
20170201|2016-11-08 02:00,8,23.35,23.4,23.35,23.35,53
20170201|2016-11-08 02:30,8,23.35,23.35,23.3,23.3,3
20170201|2016-11-08 03:30,8,23.35,23.4,23.35,23.35,21
20170201|2016-11-08 04:00,8,23.3,23.35,23.3,23.35,612
20170201|2016-11-08 04:30,8,23.35,23.35,23.35,23.35,33
20170201|2016-11-08 05:30,8,23.35,23.4,23.35,23.4,52
20170201|2016-11-08 06:00,8,23.35,23.35,23.35,23.35,13
20170201|2016-11-08 06:30,8,23.35,23.35,23.35,23.35,1
20170201|2016-11-08 07:00,8,23.35,23.35,23.35,23.35,30
20170201|2016-11-08 07:30,8,23.35,23.35,23.35,23.35,2
20170201|2016-11-08 08:00,8,23.4,23.4,23.3,23.3,539
20170201|2016-11-08 08:30,8,23.35,23.35,23.2,23.35,53
20170201|2016-11-08 09:00,8,23.35,23.35,23.3,23.3,242
20170201|2016-11-08 09:30,8,23.3,23.35,23.3,23.3,306
20170201|2016-11-08 10:00,8,23.35,23.35,23.1,23.25,604
20170201|2016-11-08 10:30,8,23.2,23.2,23.05,23.2,51
20170201|2016-11-08 11:00,8,23.2,23.2,23.2,23.2,7
20170201|2016-11-08 14:00,8,23.4,23.4,23.4,23.4,1
20170201|2016-11-08 14:30,8,23.1,23.1,23.1,23.1,108
20170201|2016-11-09 02:00,9,23.6,23.65,23.5,23.5,22
20170201|2016-11-09 02:30,9,23.55,23.6,23.55,23.55,36
20170201|2016-11-09 03:00,9,23.45,23.45,23.45,23.45,6
20170201|2016-11-09 03:30,9,23.45,23.45,23.45,23.45,2
20170201|2016-11-09 04:00,9,23.5,23.95,23.5,23.9,214
20170201|2016-11-09 04:30,9,23.9,23.9,23.9,23.9,7
20170201|2016-11-09 05:00,9,23.9,24.05,23.9,24.05,291
20170201|2016-11-09 05:30,9,24.1,24.15,24.1,24.15,304
20170201|2016-11-09 06:00,9,24.15,24.15,24.1,24.1,22
20170201|2016-11-09 06:30,9,24.05,24.05,23.9,23.9,54
20170201|2016-11-09 07:00,9,23.85,23.95,23.8,23.8,72
20170201|2016-11-09 07:30,9,23.85,23.85,23.85,23.85,1
20170201|2016-11-09 08:00,9,23.75,23.75,23.65,23.65,5
20170201|2016-11-09 08:30,9,23.45,23.5,23.3,23.3,280
20170201|2016-11-09 09:00,9,23.35,23.55,23.35,23.55,82
20170201|2016-11-09 09:30,9,23.55,23.55,23.45,23.45,10
20170201|2016-11-09 10:00,9,23.4,23.4,23.25,23.25,76
20170201|2016-11-09 10:30,9,23.15,23.15,23.1,23.15,65
20170201|2016-11-09 11:00,9,23.2,23.2,23.1,23.1,5
20170201|2016-11-09 12:00,9,23.2,23.2,23.2,23.2,26
20170201|2016-11-09 14:00,9,22.9,22.9,22.9,22.9,9
20170201|2016-11-10 02:00,10,22.7,22.75,22.7,22.75,154
20170201|2016-11-10 03:00,10,22.75,22.75,22.75,22.75,1
20170201|2016-11-10 03:30,10,22.75,22.75,22.75,22.75,30
20170201|2016-11-10 04:30,10,22.7,22.7,22.65,22.7,31
20170201|2016-11-10 05:00,10,22.7,22.7,22.7,22.7,2
20170201|2016-11-10 05:30,10,22.75,22.75,22.75,22.75,201
20170201|2016-11-10 06:00,10,22.75,22.8,22.75,22.8,189
20170201|2016-11-10 06:30,10,22.9,23.05,22.9,23.05,183
20170201|2016-11-10 07:00,10,23,23,23,23,2
20170201|2016-11-10 07:30,10,23.05,23.1,23.05,23.1,261
20170201|2016-11-10 08:00,10,23,23,23,23,7
20170201|2016-11-10 08:30,10,23,23,22.9,22.95,14
20170201|2016-11-10 09:00,10,22.95,23.2,22.95,23.2,118
20170201|2016-11-10 09:30,10,23.25,23.45,23.25,23.25,165
20170201|2016-11-10 10:00,10,23.3,23.4,23.2,23.2,1067
20170201|2016-11-10 10:30,10,23.1,23.15,23,23.1,387
20170201|2016-11-10 11:00,10,23.05,23.05,23.05,23.05,6
20170201|2016-11-10 13:00,10,23.05,23.05,23.05,23.05,9
20170201|2016-11-10 13:30,10,23.05,23.05,23,23,12
20170201|2016-11-10 14:30,10,23.2,23.4,23.2,23.4,11
20170201|2016-11-11 02:00,11,23.15,23.15,23.15,23.15,64
20170201|2016-11-11 02:30,11,23.15,23.25,23.15,23.2,298
20170201|2016-11-11 03:00,11,23.25,23.4,23.25,23.35,160
20170201|2016-11-11 03:30,11,23.35,23.35,23.35,23.35,2
20170201|2016-11-11 04:00,11,23.4,23.4,23.4,23.4,3
20170201|2016-11-11 04:30,11,23.65,23.65,23.55,23.55,227
20170201|2016-11-11 05:30,11,23.55,23.55,23.55,23.55,10
20170201|2016-11-11 06:30,11,23.5,23.5,23.45,23.45,3
20170201|2016-11-11 07:00,11,23.4,23.4,23.4,23.4,8
20170201|2016-11-11 07:30,11,23.45,23.45,23.45,23.45,2
20170201|2016-11-11 08:30,11,23.45,23.55,23.45,23.55,23
20170201|2016-11-11 09:00,11,23.6,23.6,23.6,23.6,3
20170201|2016-11-11 09:30,11,23.65,23.65,23.55,23.55,149
20170201|2016-11-11 10:00,11,23.65,23.65,23.5,23.55,310
20170201|2016-11-11 10:30,11,23.65,23.65,23.6,23.6,32
20170201|2016-11-11 11:00,11,23.65,23.65,23.65,23.65,1
20170201|2016-11-11 14:00,11,23.2,23.2,23.15,23.15,20
20170201|2016-11-14 02:00,14,22.95,23.2,22.95,23.15,174
20170201|2016-11-14 02:30,14,23.15,23.25,23.15,23.2,58
20170201|2016-11-14 03:00,14,23.2,23.2,23.2,23.2,13
20170201|2016-11-14 03:30,14,23.2,23.25,23.2,23.25,177
20170201|2016-11-14 04:00,14,23.2,23.2,23.15,23.2,112
20170201|2016-11-14 05:00,14,23.4,23.4,23.4,23.4,2
20170201|2016-11-14 05:30,14,23.4,23.4,23.35,23.35,42
20170201|2016-11-14 06:00,14,23.35,23.4,23.35,23.4,7
20170201|2016-11-14 07:30,14,23.3,23.3,23.3,23.3,2
20170201|2016-11-14 08:00,14,23.3,23.3,23.3,23.3,1
20170201|2016-11-14 08:30,14,23.4,23.4,23.35,23.35,4
20170201|2016-11-14 09:00,14,23.35,23.4,23.35,23.4,218
20170201|2016-11-14 09:30,14,23.45,23.6,23.45,23.6,95
20170201|2016-11-14 10:00,14,23.55,23.55,23.4,23.45,391
20170201|2016-11-14 10:30,14,23.45,23.45,23.4,23.45,123
20170201|2016-11-14 11:00,14,23.45,23.45,23.45,23.45,19
20170201|2016-11-14 12:00,14,23.45,23.45,23.45,23.45,14
20170201|2016-11-14 13:00,14,23.45,23.45,23.45,23.45,8
20170201|2016-11-14 13:30,14,23.35,23.35,23.35,23.35,9
20170201|2016-11-14 14:00,14,23.35,23.35,23.3,23.3,20
20170201|2016-11-14 14:30,14,23.35,23.35,23.35,23.35,43
20170201|2016-11-15 02:00,15,23.2,23.2,23.2,23.2,14
20170201|2016-11-15 02:30,15,23.25,23.4,23.25,23.3,158
20170201|2016-11-15 03:00,15,23.3,23.3,23.3,23.3,61
20170201|2016-11-15 03:30,15,23.3,23.3,23.3,23.3,9
20170201|2016-11-15 04:00,15,23.3,23.3,23.2,23.2,118
20170201|2016-11-15 04:30,15,23.25,23.25,23.25,23.25,6
20170201|2016-11-15 05:00,15,23.25,23.3,23.25,23.3,46
20170201|2016-11-15 05:30,15,23.3,23.3,23.3,23.3,120
20170201|2016-11-15 06:30,15,23.35,23.35,23.35,23.35,1
20170201|2016-11-15 07:00,15,23.35,23.35,23.3,23.3,8
20170201|2016-11-15 07:30,15,23.3,23.3,23.3,23.3,2
20170201|2016-11-15 08:00,15,23.3,23.3,23.2,23.2,25
20170201|2016-11-15 08:30,15,23.2,23.3,23.2,23.3,391
20170201|2016-11-15 09:00,15,23.3,23.3,23.25,23.25,39
20170201|2016-11-15 09:30,15,23.25,23.3,23.2,23.2,708
20170201|2016-11-15 10:00,15,23.2,23.2,23.2,23.2,73
20170201|2016-11-15 10:30,15,23.15,23.15,23.15,23.15,246
20170201|2016-11-15 11:00,15,23.15,23.15,23.15,23.15,5
20170201|2016-11-15 11:30,15,23.15,23.15,23.15,23.15,1
20170201|2016-11-15 12:30,15,23.1,23.1,23.1,23.1,145
20170201|2016-11-15 14:00,15,23.05,23.05,23.05,23.05,5
20170201|2016-11-15 14:30,15,23.05,23.05,23.05,23.05,5
20170201|2016-11-16 02:00,16,23.05,23.15,22.95,23.15,61
20170201|2016-11-16 02:30,16,23.1,23.1,23,23.05,180
20170201|2016-11-16 03:00,16,23,23,23,23,6
20170201|2016-11-16 04:30,16,23.1,23.15,23.1,23.15,28
20170201|2016-11-16 05:00,16,23.2,23.2,23.2,23.2,5
20170201|2016-11-16 05:30,16,23.25,23.25,23.25,23.25,39
20170201|2016-11-16 06:00,16,23.25,23.25,23.25,23.25,90
20170201|2016-11-16 06:30,16,23.35,23.4,23.35,23.35,521
20170201|2016-11-16 07:00,16,23.35,23.45,23.3,23.4,310
20170201|2016-11-16 07:30,16,23.45,23.45,23.45,23.45,33
20170201|2016-11-16 08:00,16,23.5,23.5,23.45,23.45,54
20170201|2016-11-16 08:30,16,23.4,23.4,23.35,23.4,135
20170201|2016-11-16 09:00,16,23.4,23.4,23.35,23.35,98
20170201|2016-11-16 09:30,16,23.35,23.35,23.3,23.35,40
20170201|2016-11-16 10:00,16,23.35,23.35,23.3,23.3,30
20170201|2016-11-16 12:30,16,23.3,23.3,23.25,23.25,9
20170201|2016-11-16 13:00,16,23.2,23.25,23.2,23.25,47
20170201|2016-11-16 13:30,16,23.25,23.25,23.2,23.2,46
20170201|2016-11-16 14:00,16,23.2,23.2,23.2,23.2,125
20170201|2016-11-16 14:30,16,23.2,23.35,23.2,23.35,13
20170201|2016-11-17 02:00,17,23.35,23.35,23.35,23.35,16
20170201|2016-11-17 02:30,17,23.25,23.25,23.2,23.25,64
20170201|2016-11-17 03:00,17,23.2,23.3,23.2,23.3,4
20170201|2016-11-17 03:30,17,23.2,23.25,23.2,23.25,21
20170201|2016-11-17 04:30,17,23.25,23.25,23.2,23.2,15
20170201|2016-11-17 05:00,17,23.2,23.2,23.2,23.2,58
20170201|2016-11-17 05:30,17,23.25,23.25,23.2,23.25,24
20170201|2016-11-17 06:00,17,23.25,23.25,23.2,23.2,304
20170201|2016-11-17 07:00,17,23.25,23.25,23.25,23.25,4
20170201|2016-11-17 08:00,17,23.25,23.25,23.25,23.25,170
20170201|2016-11-17 08:30,17,23.25,23.25,23.15,23.2,211
20170201|2016-11-17 09:00,17,23.15,23.2,23.15,23.2,2
20170201|2016-11-17 09:30,17,23.2,23.2,23.2,23.2,210
20170201|2016-11-17 10:00,17,23.25,23.3,23.2,23.25,351
20170201|2016-11-17 10:30,17,23.2,23.2,23.2,23.2,50
20170201|2016-11-17 11:00,17,23.15,23.15,23.15,23.15,14
20170201|2016-11-17 11:30,17,23.15,23.2,23.15,23.2,14
20170201|2016-11-17 13:00,17,23.15,23.15,23.15,23.15,6
20170201|2016-11-17 13:30,17,23.15,23.15,23.15,23.15,20
20170201|2016-11-17 14:00,17,23.15,23.15,23.15,23.15,14
20170201|2016-11-17 14:30,17,23.1,23.15,23.05,23.15,41
20170201|2016-11-18 02:00,18,23.1,23.25,23.1,23.2,16
20170201|2016-11-18 02:30,18,23.15,23.35,23.15,23.25,1140
20170201|2016-11-18 03:00,18,23.3,23.45,23.3,23.4,162
20170201|2016-11-18 03:30,18,23.4,23.4,23.3,23.35,79
20170201|2016-11-18 04:00,18,23.3,23.3,23.3,23.3,3
20170201|2016-11-18 04:30,18,23.35,23.4,23.35,23.4,77
20170201|2016-11-18 05:30,18,23.35,23.35,23.35,23.35,9
20170201|2016-11-18 06:30,18,23.25,23.25,23.2,23.2,11
20170201|2016-11-18 07:00,18,23.25,23.3,23.25,23.3,28
20170201|2016-11-18 07:30,18,23.25,23.25,23.25,23.25,20
20170201|2016-11-18 08:00,18,23.2,23.3,23.2,23.3,97
20170201|2016-11-18 08:30,18,23.25,23.3,23.25,23.3,112
20170201|2016-11-18 09:00,18,23.25,23.25,23.25,23.25,100
20170201|2016-11-18 09:30,18,23.3,23.3,23.25,23.25,18
20170201|2016-11-18 10:00,18,23.3,23.3,23.2,23.2,273
20170201|2016-11-18 10:30,18,23.25,23.3,23.2,23.3,274
20170201|2016-11-18 11:00,18,23.3,23.3,23.3,23.3,2
20170201|2016-11-18 13:00,18,23.3,23.4,23.3,23.4,30
20170201|2016-11-18 13:30,18,23.4,23.4,23.35,23.35,23
20170201|2016-11-18 14:00,18,23.35,23.35,23.35,23.35,1
20170201|2016-11-21 02:00,21,23.15,23.25,23.1,23.2,28
20170201|2016-11-21 04:00,21,23.1,23.15,23.05,23.15,184
20170201|2016-11-21 04:30,21,23,23.1,23,23.1,73
20170201|2016-11-21 05:00,21,23.05,23.1,23.05,23.1,65
20170201|2016-11-21 05:30,21,23.05,23.1,23.05,23.1,50
20170201|2016-11-21 06:00,21,23.1,23.15,23.1,23.15,15
20170201|2016-11-21 06:30,21,23.15,23.15,23.1,23.1,4
20170201|2016-11-21 07:00,21,23.1,23.1,23.1,23.1,5
20170201|2016-11-21 07:30,21,23.1,23.1,23.1,23.1,8
20170201|2016-11-21 08:00,21,23.1,23.1,23,23.05,262
20170201|2016-11-21 08:30,21,23,23.05,23,23,102
20170201|2016-11-21 09:00,21,22.95,23.05,22.95,23.05,112
20170201|2016-11-21 09:30,21,23.1,23.1,23.1,23.1,92
20170201|2016-11-21 10:00,21,23.1,23.3,23.1,23.25,1113
20170201|2016-11-21 10:30,21,23.2,23.2,23.15,23.15,82
20170201|2016-11-21 11:00,21,23.2,23.25,23.2,23.25,18
20170201|2016-11-21 11:30,21,23.2,23.2,23.2,23.2,28
20170201|2016-11-21 12:00,21,23.2,23.2,23.15,23.2,23
20170201|2016-11-21 12:30,21,23.15,23.15,23.15,23.15,8
20170201|2016-11-21 13:00,21,23.15,23.15,23.15,23.15,21
20170201|2016-11-21 13:30,21,23.15,23.15,23.15,23.15,24
20170201|2016-11-21 14:00,21,23.1,23.1,23.1,23.1,11
20170201|2016-11-21 14:30,21,23,23,23,23,1
20170201|2016-11-22 02:00,22,23.05,23.05,22.95,23,242
20170201|2016-11-22 02:30,22,22.95,22.95,22.9,22.95,165
20170201|2016-11-22 03:00,22,22.95,22.95,22.95,22.95,119
20170201|2016-11-22 03:30,22,22.9,22.9,22.9,22.9,10
20170201|2016-11-22 04:00,22,22.95,22.95,22.95,22.95,11
20170201|2016-11-22 04:30,22,22.9,22.95,22.9,22.95,70
20170201|2016-11-22 05:00,22,22.95,22.95,22.95,22.95,14
20170201|2016-11-22 05:30,22,23,23,23,23,5
20170201|2016-11-22 06:30,22,22.95,22.95,22.95,22.95,50
20170201|2016-11-22 07:30,22,22.95,22.95,22.9,22.95,83
20170201|2016-11-22 08:00,22,22.9,22.95,22.9,22.95,717
20170201|2016-11-22 08:30,22,22.95,22.95,22.9,22.9,422
20170201|2016-11-22 09:00,22,22.9,22.9,22.9,22.9,24
20170201|2016-11-22 09:30,22,22.9,22.95,22.9,22.9,153
20170201|2016-11-22 10:00,22,22.9,23.1,22.9,23.1,344
20170201|2016-11-22 10:30,22,23.05,23.1,23.05,23.05,99
20170201|2016-11-22 11:00,22,23,23,23,23,1
20170201|2016-11-22 13:00,22,22.95,22.95,22.95,22.95,9
20170201|2016-11-22 14:00,22,22.95,22.95,22.95,22.95,4
20170201|2016-11-23 02:00,23,23.05,23.05,22.85,22.85,130
20170201|2016-11-23 02:30,23,22.85,23.1,22.85,23.1,422
20170201|2016-11-23 03:00,23,23.1,23.1,23,23,117
20170201|2016-11-23 03:30,23,22.95,23.05,22.95,23,119
20170201|2016-11-23 04:00,23,23,23.1,23,23.1,133
20170201|2016-11-23 04:30,23,23.1,23.1,23.05,23.1,119
20170201|2016-11-23 05:00,23,23.05,23.15,23.05,23.15,293
20170201|2016-11-23 05:30,23,23.15,23.2,23.15,23.2,264
20170201|2016-11-23 06:00,23,23.2,23.2,23.15,23.15,99
20170201|2016-11-23 06:30,23,23.1,23.1,23.1,23.1,6
20170201|2016-11-23 07:00,23,23.1,23.15,23.1,23.15,22
20170201|2016-11-23 07:30,23,23.2,23.4,23.2,23.35,1366
20170201|2016-11-23 08:00,23,23.3,23.4,23.3,23.35,81
20170201|2016-11-23 08:30,23,23.3,23.45,23.3,23.35,988
20170201|2016-11-23 09:00,23,23.35,23.35,23.25,23.25,212
20170201|2016-11-23 09:30,23,23.2,23.2,23.05,23.05,473
20170201|2016-11-23 10:00,23,23.05,23.15,23.05,23.1,251
20170201|2016-11-23 10:30,23,23.1,23.15,23.1,23.15,29
20170201|2016-11-23 12:00,23,23.05,23.05,23.05,23.05,7
20170201|2016-11-23 14:00,23,23.05,23.05,23.05,23.05,21
20170201|2016-11-23 14:30,23,23.05,23.15,23.05,23.15,21
20170201|2016-11-24 02:00,24,23.1,23.15,23.1,23.1,14
20170201|2016-11-24 02:30,24,23.15,23.25,23.15,23.15,114
20170201|2016-11-24 03:00,24,23.15,23.15,23.1,23.1,38
20170201|2016-11-24 03:30,24,23.1,23.1,23.1,23.1,13
20170201|2016-11-24 04:00,24,23.15,23.15,23.15,23.15,15
20170201|2016-11-24 05:00,24,23.15,23.15,23.15,23.15,8
20170201|2016-11-24 06:00,24,23.15,23.15,23.15,23.15,9
20170201|2016-11-24 06:30,24,23.15,23.2,23.15,23.2,12
20170201|2016-11-24 07:00,24,23.2,23.2,23.15,23.15,29
20170201|2016-11-24 07:30,24,23.2,23.2,23.2,23.2,2
20170201|2016-11-24 08:00,24,23.2,23.2,23.15,23.2,254
20170201|2016-11-24 08:30,24,23.2,23.2,23.2,23.2,64
20170201|2016-11-24 09:00,24,23.15,23.25,23.15,23.25,701
20170201|2016-11-24 09:30,24,23.25,23.35,23.25,23.35,692
20170201|2016-11-24 10:00,24,23.35,23.4,23.25,23.25,545
20170201|2016-11-24 10:30,24,23.25,23.3,23.15,23.15,210
20170201|2016-11-25 02:00,25,23.35,23.35,23.35,23.35,16
20170201|2016-11-25 02:30,25,23.45,23.55,23.4,23.55,452
20170201|2016-11-25 03:00,25,23.55,23.55,23.5,23.55,334
20170201|2016-11-25 03:30,25,23.45,23.45,23.45,23.45,64
20170201|2016-11-25 04:00,25,23.5,23.5,23.5,23.5,43
20170201|2016-11-25 04:30,25,23.5,23.55,23.5,23.55,75
20170201|2016-11-25 05:00,25,23.65,23.65,23.65,23.65,200
20170201|2016-11-25 05:30,25,23.65,23.65,23.65,23.65,10
20170201|2016-11-25 06:00,25,23.65,23.65,23.65,23.65,177
20170201|2016-11-25 06:30,25,23.65,23.65,23.65,23.65,137
20170201|2016-11-25 07:00,25,23.65,23.65,23.65,23.65,1
20170201|2016-11-25 07:30,25,23.7,23.7,23.7,23.7,128
20170201|2016-11-25 08:00,25,23.7,23.75,23.7,23.75,354
20170201|2016-11-25 08:30,25,23.7,23.7,23.65,23.65,1132
20170201|2016-11-25 09:00,25,23.65,23.65,23.65,23.65,54
20170201|2016-11-25 09:30,25,23.6,23.6,23.55,23.55,106
20170201|2016-11-25 10:00,25,23.5,23.5,23.45,23.45,406
20170201|2016-11-25 10:30,25,23.5,23.5,23.45,23.5,9
20170201|2016-11-25 11:30,25,23.45,23.5,23.45,23.5,76
20170201|2016-11-25 14:00,25,23.35,23.35,23.35,23.35,18
20170201|2016-11-28 02:00,28,23.75,23.85,23.75,23.8,317
20170201|2016-11-28 02:30,28,23.85,23.9,23.8,23.85,174
20170201|2016-11-28 03:00,28,23.85,23.9,23.85,23.9,188
20170201|2016-11-28 03:30,28,23.9,23.95,23.85,23.95,171
20170201|2016-11-28 04:00,28,23.85,23.85,23.8,23.8,26
20170201|2016-11-28 04:30,28,23.8,23.9,23.8,23.9,357
20170201|2016-11-28 05:00,28,23.95,23.95,23.95,23.95,141
20170201|2016-11-28 05:30,28,23.9,23.9,23.85,23.85,120
20170201|2016-11-28 06:00,28,23.9,23.9,23.9,23.9,56
20170201|2016-11-28 06:30,28,23.85,23.85,23.8,23.8,224
20170201|2016-11-28 07:00,28,23.85,23.85,23.85,23.85,8
20170201|2016-11-28 07:30,28,23.9,23.9,23.9,23.9,13
20170201|2016-11-28 08:00,28,23.9,23.9,23.9,23.9,62
20170201|2016-11-28 08:30,28,23.85,23.95,23.85,23.95,320
20170201|2016-11-28 09:00,28,23.95,24,23.85,24,110
20170201|2016-11-28 09:30,28,24,24.15,23.95,24.15,493
20170201|2016-11-28 10:00,28,24.1,24.25,24.05,24.05,576
20170201|2016-11-28 10:30,28,24.1,24.1,24.05,24.05,28
20170201|2016-11-28 11:00,28,24.05,24.05,24.05,24.05,1
20170201|2016-11-28 12:00,28,23.95,23.95,23.95,23.95,19
20170201|2016-11-28 14:00,28,24,24,24,24,55
20170201|2016-11-28 14:30,28,24.05,24.05,24.05,24.05,12
20170201|2016-11-29 02:00,29,24.1,24.15,24,24.05,57
20170201|2016-11-29 02:30,29,24,24,24,24,135
20170201|2016-11-29 03:00,29,23.9,23.95,23.85,23.85,151
20170201|2016-11-29 03:30,29,23.85,23.9,23.85,23.9,79
20170201|2016-11-29 04:00,29,23.9,24,23.9,24,39
20170201|2016-11-29 05:00,29,24,24,24,24,50
20170201|2016-11-29 05:30,29,24,24.05,24,24.05,110
20170201|2016-11-29 06:00,29,24,24,23.9,23.95,105
20170201|2016-11-29 06:30,29,24,24.05,23.95,24.05,54
20170201|2016-11-29 07:00,29,24,24,23.95,23.95,28
20170201|2016-11-29 07:30,29,24,24,23.95,23.95,19
20170201|2016-11-29 08:00,29,24.05,24.1,24.05,24.05,230
20170201|2016-11-29 08:30,29,24.05,24.15,24,24.05,377
20170201|2016-11-29 09:00,29,24,24.05,23.9,23.95,132
20170201|2016-11-29 09:30,29,23.95,24,23.9,23.9,408
20170201|2016-11-29 10:00,29,23.9,24,23.8,23.8,364
20170201|2016-11-29 10:30,29,23.85,23.85,23.8,23.85,187
20170201|2016-11-29 11:30,29,23.85,23.85,23.85,23.85,10
20170201|2016-11-29 12:00,29,23.85,23.85,23.85,23.85,1
20170201|2016-11-29 13:30,29,23.85,23.85,23.85,23.85,5
20170201|2016-11-29 14:00,29,23.85,23.85,23.85,23.85,14
20170201|2016-11-29 14:30,29,23.9,23.9,23.9,23.9,9
20170201|2016-11-30 02:00,30,23.8,23.85,23.75,23.75,88
20170201|2016-11-30 02:30,30,23.75,23.75,23.7,23.7,160
20170201|2016-11-30 03:00,30,23.7,23.75,23.65,23.7,62
20170201|2016-11-30 03:30,30,23.75,23.8,23.7,23.75,95
20170201|2016-11-30 04:00,30,23.75,23.8,23.75,23.8,73
20170201|2016-11-30 04:30,30,23.75,23.8,23.75,23.8,79
20170201|2016-11-30 05:00,30,23.75,23.75,23.7,23.75,45
20170201|2016-11-30 05:30,30,23.8,23.8,23.7,23.7,87
20170201|2016-11-30 06:00,30,23.65,23.65,23.65,23.65,29
20170201|2016-11-30 06:30,30,23.65,23.7,23.65,23.7,168
20170201|2016-11-30 07:00,30,23.7,23.7,23.65,23.7,53
20170201|2016-11-30 07:30,30,23.7,23.75,23.65,23.65,121
20170201|2016-11-30 08:00,30,23.65,23.65,23.65,23.65,156
20170201|2016-11-30 08:30,30,23.7,23.7,23.65,23.7,150
20170201|2016-11-30 09:00,30,23.7,23.75,23.6,23.7,449
20170201|2016-11-30 09:30,30,23.7,23.7,23.6,23.6,265
20170201|2016-11-30 10:00,30,23.6,23.75,23.6,23.7,462
20170201|2016-11-30 10:30,30,23.75,23.8,23.75,23.8,18
20170201|2016-11-30 11:00,30,23.8,23.8,23.8,23.8,107
20170201|2016-11-30 13:00,30,23.8,23.8,23.8,23.8,12
20170201|2016-11-30 13:30,30,23.8,23.8,23.8,23.8,7
20170201|2016-11-30 14:00,30,23.8,23.8,23.7,23.7,17
20170201|2016-12-01 02:00,1,23.95,23.95,23.8,23.8,22
20170201|2016-12-01 02:30,1,23.75,23.85,23.75,23.75,138
20170201|2016-12-01 03:00,1,23.75,23.85,23.75,23.85,203
20170201|2016-12-01 03:30,1,23.8,23.8,23.8,23.8,12
20170201|2016-12-01 04:00,1,23.8,23.8,23.75,23.75,13
20170201|2016-12-01 04:30,1,23.8,23.9,23.8,23.9,65
20170201|2016-12-01 05:00,1,23.9,23.95,23.85,23.9,74
20170201|2016-12-01 05:30,1,23.9,23.9,23.85,23.9,68
20170201|2016-12-01 06:00,1,23.9,24,23.9,23.95,118
20170201|2016-12-01 06:30,1,23.95,23.95,23.9,23.9,53
20170201|2016-12-01 07:00,1,23.9,23.95,23.9,23.95,14
20170201|2016-12-01 07:30,1,23.85,23.85,23.75,23.8,37
20170201|2016-12-01 08:00,1,23.8,23.95,23.75,23.95,211
20170201|2016-12-01 08:30,1,23.95,24,23.9,24,212
20170201|2016-12-01 09:00,1,24,24.05,23.95,24,312
20170201|2016-12-01 09:30,1,24.1,24.1,24.05,24.05,253
20170201|2016-12-01 10:00,1,24.05,24.1,24,24.05,512
20170201|2016-12-01 10:30,1,24.05,24.05,24,24,41
20170201|2016-12-01 11:00,1,24,24.05,24,24.05,32
20170201|2016-12-01 11:30,1,24.05,24.15,24.05,24.15,57
20170201|2016-12-01 12:00,1,24.25,24.25,24.15,24.15,44
20170201|2016-12-01 12:30,1,24.15,24.25,24.1,24.25,39
20170201|2016-12-01 13:00,1,24.2,24.2,24.2,24.2,1
20170201|2016-12-01 14:00,1,24.15,24.15,24.1,24.1,18
20170201|2016-12-01 14:30,1,24.15,24.15,24.15,24.15,5
20170201|2016-12-02 02:00,2,24.25,24.3,24.25,24.3,468
20170201|2016-12-02 02:30,2,24.25,24.35,24.25,24.3,367
20170201|2016-12-02 03:00,2,24.3,24.4,24.3,24.3,125
20170201|2016-12-02 03:30,2,24.35,24.35,24.2,24.25,1241
20170201|2016-12-02 04:00,2,24.25,24.25,24.2,24.2,146
20170201|2016-12-02 04:30,2,24.2,24.25,24.2,24.25,117
20170201|2016-12-02 05:00,2,24.2,24.3,24.2,24.25,159
20170201|2016-12-02 05:30,2,24.3,24.45,24.3,24.45,268
20170201|2016-12-02 06:00,2,24.35,24.4,24.25,24.25,23
20170201|2016-12-02 06:30,2,24.3,24.35,24.25,24.3,156
20170201|2016-12-02 07:00,2,24.2,24.2,24.2,24.2,10
20170201|2016-12-02 07:30,2,24.25,24.25,24.2,24.2,17
20170201|2016-12-02 08:00,2,24.15,24.2,24.15,24.2,58
20170201|2016-12-02 08:30,2,24.15,24.25,23.9,23.9,380
20170201|2016-12-02 09:00,2,23.85,24,23.85,24,278
20170201|2016-12-02 09:30,2,23.95,23.95,23.85,23.85,234
20170201|2016-12-02 10:00,2,23.85,23.9,23.8,23.85,411
20170201|2016-12-02 10:30,2,23.9,23.95,23.85,23.95,131
20170201|2016-12-02 11:00,2,23.95,23.95,23.95,23.95,22
20170201|2016-12-02 11:30,2,23.95,24,23.9,23.9,25
20170201|2016-12-02 12:00,2,24,24,24,24,35
20170201|2016-12-02 12:30,2,24.05,24.05,24.05,24.05,24
20170201|2016-12-02 13:00,2,24.05,24.05,24.05,24.05,8
20170201|2016-12-02 13:30,2,24,24,24,24,5
20170201|2016-12-02 14:00,2,24,24,24,24,3
20170201|2016-12-02 14:30,2,24.05,24.05,24.05,24.05,12
20170201|2016-12-05 02:00,5,23.8,23.8,23.35,23.35,436
20170201|2016-12-05 02:30,5,23.3,23.3,23.05,23.15,384
20170201|2016-12-05 03:00,5,23.15,23.4,23.15,23.4,189
20170201|2016-12-05 03:30,5,23.35,23.35,23.3,23.35,18
20170201|2016-12-05 04:00,5,23.35,23.4,23.3,23.4,92
20170201|2016-12-05 04:30,5,23.35,23.45,23.35,23.4,165
20170201|2016-12-05 05:00,5,23.45,23.45,23.35,23.4,78
20170201|2016-12-05 05:30,5,23.4,23.45,23.35,23.35,542
20170201|2016-12-05 06:00,5,23.45,23.45,23.45,23.45,85
20170201|2016-12-05 06:30,5,23.55,23.55,23.55,23.55,2
20170201|2016-12-05 07:00,5,23.55,23.6,23.55,23.6,16
20170201|2016-12-05 07:30,5,23.6,23.6,23.6,23.6,165
20170201|2016-12-05 08:00,5,23.55,23.65,23.55,23.55,211
20170201|2016-12-05 08:30,5,23.5,23.5,23.5,23.5,104
20170201|2016-12-05 09:00,5,23.4,23.4,23.3,23.3,99
20170201|2016-12-05 09:30,5,23.25,23.25,23.2,23.2,590
20170201|2016-12-05 10:00,5,23.15,23.15,23,23.1,374
20170201|2016-12-05 10:30,5,23.05,23.05,23.05,23.05,59
20170201|2016-12-05 11:00,5,22.95,23,22.95,23,51
20170201|2016-12-05 11:30,5,23.05,23.05,23,23,68
20170201|2016-12-05 13:00,5,22.9,22.9,22.9,22.9,1
20170201|2016-12-05 14:00,5,22.95,22.95,22.95,22.95,27
20170201|2016-12-05 14:30,5,22.9,23,22.9,22.9,53
20170201|2016-12-06 02:00,6,23.05,23.05,22.9,23,586
20170201|2016-12-06 02:30,6,23,23,22.8,22.8,221
20170201|2016-12-06 03:00,6,22.85,22.95,22.85,22.85,364
20170201|2016-12-06 03:30,6,22.85,22.85,22.7,22.7,517
20170201|2016-12-06 04:00,6,22.65,22.8,22.65,22.75,516
20170201|2016-12-06 04:30,6,22.8,22.9,22.8,22.9,181
20170201|2016-12-06 05:00,6,22.85,22.85,22.75,22.75,62
20170201|2016-12-06 05:30,6,22.75,22.85,22.75,22.85,232
20170201|2016-12-06 06:00,6,22.9,23,22.9,23,497
20170201|2016-12-06 06:30,6,23,23,23,23,124
20170201|2016-12-06 07:00,6,23.05,23.05,22.95,23,239
20170201|2016-12-06 07:30,6,23,23.05,22.95,23.05,48
20170201|2016-12-06 08:00,6,23,23.1,23,23.1,367
20170201|2016-12-06 08:30,6,23.1,23.1,23.05,23.05,462
20170201|2016-12-06 09:00,6,23.05,23.05,23,23.05,180
20170201|2016-12-06 09:30,6,23.05,23.05,22.95,22.95,25
20170201|2016-12-06 10:00,6,22.9,22.9,22.75,22.75,366
20170201|2016-12-06 10:30,6,22.8,22.85,22.8,22.85,195
20170201|2016-12-06 11:00,6,22.75,22.75,22.7,22.7,9
20170201|2016-12-06 12:30,6,22.85,22.85,22.85,22.85,10
20170201|2016-12-06 13:30,6,22.8,22.8,22.55,22.65,93
20170201|2016-12-06 14:30,6,22.8,22.8,22.8,22.8,1
20170201|2016-12-07 02:00,7,22.55,22.7,22.35,22.65,323
20170201|2016-12-07 02:30,7,22.6,22.6,22.45,22.45,55
20170201|2016-12-07 03:00,7,22.5,22.55,22.5,22.5,82
20170201|2016-12-07 03:30,7,22.5,22.55,22.45,22.55,103
20170201|2016-12-07 04:00,7,22.65,22.7,22.55,22.55,61
20170201|2016-12-07 04:30,7,22.55,22.65,22.55,22.65,140
20170201|2016-12-07 05:00,7,22.6,22.6,22.55,22.55,11
20170201|2016-12-07 05:30,7,22.55,22.6,22.55,22.6,146
20170201|2016-12-07 06:00,7,22.6,22.6,22.6,22.6,13
20170201|2016-12-07 06:30,7,22.65,22.65,22.65,22.65,13
20170201|2016-12-07 07:00,7,22.7,22.7,22.65,22.65,441
20170201|2016-12-07 07:30,7,22.65,22.65,22.65,22.65,58
20170201|2016-12-07 08:00,7,22.6,22.6,22.55,22.6,1308
20170201|2016-12-07 08:30,7,22.6,22.6,22.55,22.6,612
20170201|2016-12-07 09:00,7,22.5,22.55,22.4,22.4,530
20170201|2016-12-07 09:30,7,22.4,22.45,22.4,22.45,67
20170201|2016-12-07 10:00,7,22.5,22.5,22.35,22.4,1199
20170201|2016-12-07 10:30,7,22.4,22.4,22.35,22.35,499
20170201|2016-12-07 11:00,7,22.4,22.4,22.4,22.4,8
20170201|2016-12-07 11:30,7,22.4,22.4,22.35,22.35,5
20170201|2016-12-07 12:00,7,22.4,22.4,22.35,22.4,130
20170201|2016-12-07 12:30,7,22.4,22.4,22.35,22.35,180
20170201|2016-12-07 13:00,7,22.25,22.3,22.25,22.3,28
20170201|2016-12-07 14:00,7,22.3,22.3,22.3,22.3,7
20170201|2016-12-07 14:30,7,22.45,22.45,22.45,22.45,2
20170201|2016-12-08 02:00,8,22.45,22.5,22.3,22.3,233
20170201|2016-12-08 02:30,8,22.3,22.4,22.25,22.4,96
20170201|2016-12-08 03:00,8,22.4,22.4,22.4,22.4,111
20170201|2016-12-08 03:30,8,22.4,22.45,22.4,22.4,71
20170201|2016-12-08 04:00,8,22.4,22.4,22.4,22.4,10
20170201|2016-12-08 04:30,8,22.4,22.4,22.35,22.4,1065
20170201|2016-12-08 05:00,8,22.4,22.45,22.4,22.45,225
20170201|2016-12-08 05:30,8,22.4,22.45,22.4,22.4,33
20170201|2016-12-08 06:00,8,22.4,22.45,22.4,22.4,111
20170201|2016-12-08 06:30,8,22.4,22.6,22.1,22.2,319
20170201|2016-12-08 07:00,8,22.2,22.3,22.15,22.15,540
20170201|2016-12-08 07:30,8,22.2,22.2,22,22.05,121
20170201|2016-12-08 08:00,8,22.15,22.15,22.1,22.1,273
20170201|2016-12-08 08:30,8,22.2,22.25,22.15,22.25,567
20170201|2016-12-08 09:00,8,22.25,22.25,22.15,22.15,435
20170201|2016-12-08 09:30,8,22.2,22.2,22.1,22.1,167
20170201|2016-12-08 10:00,8,22.05,22.15,22.05,22.1,212
20170201|2016-12-08 10:30,8,22.1,22.2,22.1,22.2,618
20170201|2016-12-08 11:30,8,22.25,22.3,22.15,22.15,93
20170201|2016-12-08 12:00,8,22.25,22.25,22.15,22.15,42
20170201|2016-12-08 12:30,8,22.1,22.2,22.1,22.2,20
20170201|2016-12-08 13:00,8,22.25,22.25,22.25,22.25,18
20170201|2016-12-08 13:30,8,22.2,22.2,22.2,22.2,1
20170201|2016-12-08 14:30,8,22,22.05,22,22.05,2
20170201|2016-12-09 02:00,9,22.05,22.25,22.05,22.2,117
20170201|2016-12-09 02:30,9,22.15,22.2,22.15,22.2,271
20170201|2016-12-09 03:00,9,22.2,22.2,22.2,22.2,50
20170201|2016-12-09 03:30,9,22.15,22.2,22.1,22.2,60
20170201|2016-12-09 04:00,9,22.2,22.2,22.2,22.2,17
20170201|2016-12-09 04:30,9,22.2,22.2,22.2,22.2,1
20170201|2016-12-09 05:00,9,22.2,22.25,22.2,22.25,105
20170201|2016-12-09 05:30,9,22.25,22.25,22.2,22.25,42
20170201|2016-12-09 06:00,9,22.25,22.25,22.25,22.25,147
20170201|2016-12-09 06:30,9,22.25,22.3,22.2,22.2,216
20170201|2016-12-09 07:00,9,22.25,22.35,22.25,22.3,253
20170201|2016-12-09 07:30,9,22.35,22.4,22.3,22.35,250
20170201|2016-12-09 08:00,9,22.35,22.35,22.3,22.3,239
20170201|2016-12-09 08:30,9,22.3,22.35,22.25,22.3,369
20170201|2016-12-09 09:00,9,22.3,22.35,22.3,22.3,298
20170201|2016-12-09 09:30,9,22.3,22.35,22.3,22.35,104
20170201|2016-12-09 10:00,9,22.35,22.5,22.3,22.35,1045
20170201|2016-12-09 10:30,9,22.35,22.4,22.25,22.25,50
20170201|2016-12-09 11:00,9,22.25,22.25,22.2,22.25,63
20170201|2016-12-09 11:30,9,22.25,22.25,22.25,22.25,2
20170201|2016-12-09 12:00,9,22.25,22.25,22.2,22.2,29
20170201|2016-12-09 13:00,9,22.25,22.25,22.25,22.25,13
20170201|2016-12-09 13:30,9,22.2,22.2,22.2,22.2,2
20170201|2016-12-09 14:30,9,22.2,22.25,22.2,22.25,26
20170201|2016-12-12 02:00,12,22.25,22.3,22.25,22.25,23
20170201|2016-12-12 02:30,12,22.3,22.3,22.25,22.3,63
20170201|2016-12-12 03:00,12,22.3,22.35,22.3,22.35,26
20170201|2016-12-12 03:30,12,22.4,22.4,22.4,22.4,11
20170201|2016-12-12 04:00,12,22.35,22.4,22.35,22.35,49
20170201|2016-12-12 04:30,12,22.35,22.35,22.35,22.35,14
20170201|2016-12-12 05:30,12,22.3,22.3,22.3,22.3,8
20170201|2016-12-12 06:00,12,22.3,22.3,22.3,22.3,70
20170201|2016-12-12 06:30,12,22.35,22.4,22.35,22.4,116
20170201|2016-12-12 07:00,12,22.4,22.4,22.4,22.4,4
20170201|2016-12-12 08:00,12,22.45,22.5,22.45,22.5,137
20170201|2016-12-12 08:30,12,22.45,22.5,22.4,22.4,33
20170201|2016-12-12 09:00,12,22.4,22.55,22.4,22.55,91
20170201|2016-12-12 09:30,12,22.55,22.7,22.55,22.55,422
20170201|2016-12-12 10:00,12,22.55,22.7,22.55,22.7,497
20170201|2016-12-12 10:30,12,22.65,22.7,22.65,22.7,119
20170201|2016-12-12 11:00,12,22.75,22.8,22.75,22.8,429
20170201|2016-12-12 11:30,12,22.7,22.7,22.7,22.7,30
20170201|2016-12-12 12:30,12,22.7,22.7,22.7,22.7,10
20170201|2016-12-12 14:00,12,22.7,22.7,22.7,22.7,18
20170201|2016-12-13 02:00,13,22.55,22.55,22.45,22.5,225
20170201|2016-12-13 02:30,13,22.45,22.45,22.4,22.4,53
20170201|2016-12-13 03:00,13,22.35,22.35,22.35,22.35,19
20170201|2016-12-13 03:30,13,22.4,22.4,22.3,22.35,81
20170201|2016-12-13 04:00,13,22.4,22.4,22.4,22.4,101
20170201|2016-12-13 04:30,13,22.35,22.35,22.35,22.35,27
20170201|2016-12-13 05:00,13,22.4,22.4,22.4,22.4,17
20170201|2016-12-13 05:30,13,22.4,22.4,22.4,22.4,16
20170201|2016-12-13 06:00,13,22.4,22.45,22.35,22.35,225
20170201|2016-12-13 06:30,13,22.4,22.4,22.35,22.35,24
20170201|2016-12-13 07:00,13,22.4,22.45,22.4,22.45,495
20170201|2016-12-13 07:30,13,22.45,22.5,22.45,22.5,423
20170201|2016-12-13 08:00,13,22.4,22.4,22.4,22.4,4
20170201|2016-12-13 08:30,13,22.4,22.45,22.35,22.4,243
20170201|2016-12-13 09:00,13,22.4,22.45,22.35,22.4,154
20170201|2016-12-13 09:30,13,22.45,22.45,22.45,22.45,246
20170201|2016-12-13 10:00,13,22.45,22.5,22.4,22.4,193
20170201|2016-12-13 10:30,13,22.45,22.5,22.45,22.5,15
20170201|2016-12-13 12:30,13,22.5,22.6,22.5,22.6,73
20170201|2016-12-13 13:30,13,22.5,22.5,22.5,22.5,8
20170201|2016-12-13 14:00,13,22.4,22.4,22.4,22.4,14
20170201|2016-12-14 02:00,14,22.6,22.65,22.55,22.55,238
20170201|2016-12-14 02:30,14,22.5,22.6,22.5,22.55,70
20170201|2016-12-14 03:00,14,22.6,22.6,22.5,22.55,34
20170201|2016-12-14 03:30,14,22.6,22.6,22.6,22.6,135
20170201|2016-12-14 04:00,14,22.65,22.65,22.65,22.65,146
20170201|2016-12-14 04:30,14,22.6,22.65,22.6,22.6,132
20170201|2016-12-14 05:00,14,22.6,22.6,22.6,22.6,183
20170201|2016-12-14 05:30,14,22.6,22.6,22.6,22.6,16
20170201|2016-12-14 06:00,14,22.6,22.6,22.6,22.6,14
20170201|2016-12-14 06:30,14,22.6,22.6,22.6,22.6,45
20170201|2016-12-14 07:00,14,22.65,22.7,22.65,22.7,37
20170201|2016-12-14 07:30,14,22.7,22.7,22.65,22.65,173
20170201|2016-12-14 08:00,14,22.65,22.65,22.65,22.65,82
20170201|2016-12-14 08:30,14,22.65,22.75,22.6,22.7,394
20170201|2016-12-14 09:00,14,22.75,22.85,22.75,22.75,531
20170201|2016-12-14 09:30,14,22.7,22.75,22.7,22.75,185
20170201|2016-12-14 10:00,14,22.8,22.85,22.6,22.6,474
20170201|2016-12-14 10:30,14,22.7,22.7,22.6,22.6,249
20170201|2016-12-14 12:00,14,22.55,22.55,22.55,22.55,15
20170201|2016-12-14 13:00,14,22.4,22.55,22.4,22.5,78
20170201|2016-12-14 14:00,14,22.6,22.6,22.6,22.6,1
20170201|2016-12-14 14:30,14,22.6,22.6,22.4,22.4,10
20170201|2016-12-15 02:00,15,22.45,22.5,22.3,22.3,382
20170201|2016-12-15 02:30,15,22.55,22.6,22.45,22.45,138
20170201|2016-12-15 03:00,15,22.45,22.5,22.45,22.5,158
20170201|2016-12-15 03:30,15,22.5,22.5,22.45,22.5,27
20170201|2016-12-15 04:00,15,22.5,22.55,22.45,22.45,91
20170201|2016-12-15 04:30,15,22.4,22.4,22.3,22.35,213
20170201|2016-12-15 05:00,15,22.35,22.4,22.35,22.4,92
20170201|2016-12-15 05:30,15,22.45,22.45,22.45,22.45,20
20170201|2016-12-15 06:00,15,22.5,22.55,22.5,22.55,23
20170201|2016-12-15 06:30,15,22.65,22.75,22.6,22.75,546
20170201|2016-12-15 07:00,15,22.75,22.8,22.65,22.7,372
20170201|2016-12-15 07:30,15,22.65,22.7,22.65,22.7,63
20170201|2016-12-15 08:00,15,22.65,22.7,22.65,22.7,30
20170201|2016-12-15 08:30,15,22.7,22.7,22.55,22.55,61
20170201|2016-12-15 09:00,15,22.55,22.6,22.55,22.55,361
20170201|2016-12-15 09:30,15,22.55,22.55,22.55,22.55,149
20170201|2016-12-15 10:00,15,22.55,22.6,22.45,22.5,174
20170201|2016-12-15 10:30,15,22.65,22.65,22.6,22.65,92
20170201|2016-12-15 12:30,15,22.7,22.75,22.7,22.75,16
20170201|2016-12-15 13:30,15,22.7,22.7,22.7,22.7,10
20170201|2016-12-15 14:30,15,22.7,22.75,22.7,22.75,12
20170201|2016-12-16 02:00,16,22.55,22.7,22.55,22.7,53
20170201|2016-12-16 02:30,16,22.65,22.65,22.6,22.65,101
20170201|2016-12-16 03:00,16,22.65,22.75,22.65,22.75,66
20170201|2016-12-16 03:30,16,22.75,22.75,22.75,22.75,41
20170201|2016-12-16 04:00,16,22.75,22.75,22.7,22.75,153
20170201|2016-12-16 04:30,16,22.7,22.7,22.35,22.35,318
20170201|2016-12-16 05:00,16,22.45,22.55,22.45,22.5,384
20170201|2016-12-16 05:30,16,22.55,22.55,22.4,22.45,55
20170201|2016-12-16 06:00,16,22.45,22.55,22.45,22.5,53
20170201|2016-12-16 06:30,16,22.5,22.5,22.4,22.4,29
20170201|2016-12-16 07:00,16,22.4,22.4,22.4,22.4,132
20170201|2016-12-16 07:30,16,22.4,22.4,22.35,22.35,60
20170201|2016-12-16 08:00,16,22.35,22.4,22.35,22.4,20
20170201|2016-12-16 08:30,16,22.35,22.35,22.3,22.3,303
20170201|2016-12-16 09:00,16,22.35,22.4,22.35,22.35,62
20170201|2016-12-16 09:30,16,22.35,22.35,22.3,22.3,147
20170201|2016-12-16 10:00,16,22.35,22.4,22.3,22.3,376
20170201|2016-12-16 10:30,16,22.3,22.3,22.15,22.25,257
20170201|2016-12-16 11:00,16,22.2,22.25,22.2,22.25,11
20170201|2016-12-16 11:30,16,22.25,22.25,22.25,22.25,43
20170201|2016-12-16 12:00,16,22.25,22.25,22.25,22.25,30
20170201|2016-12-16 13:30,16,22.15,22.15,22.15,22.15,3
20170201|2016-12-16 14:00,16,22.2,22.2,22.15,22.2,10
20170201|2016-12-19 02:00,19,22.05,22.15,22.05,22.15,96
20170201|2016-12-19 02:30,19,22.1,22.1,22.05,22.05,59
20170201|2016-12-19 03:00,19,22.05,22.05,21.95,21.95,428
20170201|2016-12-19 03:30,19,21.95,21.95,21.85,21.9,192
20170201|2016-12-19 04:00,19,21.9,21.9,21.9,21.9,8
20170201|2016-12-19 04:30,19,21.85,21.85,21.8,21.8,1549
20170201|2016-12-19 05:00,19,21.75,21.85,21.75,21.85,94
20170201|2016-12-19 05:30,19,21.85,21.85,21.85,21.85,17
20170201|2016-12-19 06:00,19,21.9,21.95,21.85,21.85,54
20170201|2016-12-19 06:30,19,21.9,21.9,21.85,21.85,58
20170201|2016-12-19 07:00,19,21.85,21.85,21.8,21.8,75
20170201|2016-12-19 07:30,19,21.8,21.8,21.75,21.75,31
20170201|2016-12-19 08:00,19,21.75,21.75,21.75,21.75,13
20170201|2016-12-19 08:30,19,21.75,21.75,21.75,21.75,67
20170201|2016-12-19 09:00,19,21.7,21.7,21.65,21.7,130
20170201|2016-12-19 09:30,19,21.65,21.75,21.65,21.75,773
20170201|2016-12-19 10:00,19,21.75,21.75,21.6,21.65,859
20170201|2016-12-19 10:30,19,21.7,21.7,21.65,21.65,58
20170201|2016-12-19 12:00,19,21.6,21.6,21.6,21.6,4
20170201|2016-12-20 02:00,20,21.55,21.55,21.4,21.4,129
20170201|2016-12-20 02:30,20,21.4,21.4,21.35,21.4,28
20170201|2016-12-20 03:00,20,21.4,21.5,21.4,21.4,209
20170201|2016-12-20 03:30,20,21.4,21.4,21.4,21.4,88
20170201|2016-12-20 04:00,20,21.4,21.4,21.35,21.35,59
20170201|2016-12-20 04:30,20,21.35,21.35,21.35,21.35,2
20170201|2016-12-20 05:00,20,21.3,21.3,21.3,21.3,50
20170201|2016-12-20 05:30,20,21.3,21.3,21.3,21.3,20
20170201|2016-12-20 06:00,20,21.25,21.3,21.25,21.3,5
20170201|2016-12-20 06:30,20,21.3,21.5,21.3,21.5,226
20170201|2016-12-20 07:00,20,21.5,21.5,21.4,21.4,47
20170201|2016-12-20 07:30,20,21.45,21.5,21.45,21.5,344
20170201|2016-12-20 08:00,20,21.5,21.55,21.45,21.55,406
20170201|2016-12-20 08:30,20,21.55,21.55,21.5,21.5,66
20170201|2016-12-20 09:00,20,21.45,21.55,21.45,21.5,307
20170201|2016-12-20 09:30,20,21.5,21.5,21.4,21.4,84
20170201|2016-12-20 10:00,20,21.5,21.6,21.5,21.55,1925
20170201|2016-12-20 10:30,20,21.6,21.65,21.55,21.55,559
20170201|2016-12-20 11:30,20,21.5,21.5,21.5,21.5,24
20170201|2016-12-20 13:00,20,21.45,21.45,21.45,21.45,25
20170201|2016-12-20 13:30,20,21.45,21.45,21.4,21.4,26
20170201|2016-12-20 14:00,20,21.45,21.45,21.45,21.45,1
20170201|2016-12-20 14:30,20,21.45,21.45,21.45,21.45,4
20170201|2016-12-21 02:00,21,21.5,21.55,21.4,21.45,95
20170201|2016-12-21 02:30,21,21.45,21.45,21.4,21.45,584
20170201|2016-12-21 03:00,21,21.45,21.55,21.4,21.55,581
20170201|2016-12-21 03:30,21,21.5,21.5,21.45,21.45,52
20170201|2016-12-21 04:00,21,21.45,21.45,21.45,21.45,112
20170201|2016-12-21 04:30,21,21.4,21.4,21.35,21.4,816
20170201|2016-12-21 05:00,21,21.45,21.45,21.4,21.4,516
20170201|2016-12-21 05:30,21,21.4,21.4,21.4,21.4,63
20170201|2016-12-21 06:00,21,21.45,21.6,21.45,21.6,868
20170201|2016-12-21 06:30,21,21.6,21.6,21.55,21.55,27
20170201|2016-12-21 07:00,21,21.55,21.55,21.55,21.55,572
20170201|2016-12-21 07:30,21,21.55,21.55,21.5,21.5,1083
20170201|2016-12-21 08:00,21,21.55,21.6,21.55,21.6,272
20170201|2016-12-21 08:30,21,21.6,21.6,21.5,21.5,579
20170201|2016-12-21 09:00,21,21.5,21.5,21.4,21.4,269
20170201|2016-12-21 09:30,21,21.45,21.45,21.4,21.4,460
20170201|2016-12-21 10:00,21,21.45,21.45,21.35,21.35,789
20170201|2016-12-21 10:30,21,21.4,21.45,21.4,21.4,157
20170201|2016-12-21 11:30,21,21.45,21.45,21.45,21.45,1
20170201|2016-12-21 12:00,21,21.4,21.4,21.4,21.4,12
20170201|2016-12-21 13:00,21,21.4,21.4,21.4,21.4,61
20170201|2016-12-21 14:30,21,21.4,21.4,21.4,21.4,44
20170201|2016-12-22 02:00,22,21.5,21.5,21.4,21.4,108
20170201|2016-12-22 02:30,22,21.45,21.45,21.35,21.35,206
20170201|2016-12-22 03:00,22,21.4,21.45,21.35,21.35,210
20170201|2016-12-22 03:30,22,21.35,21.35,21.35,21.35,8
20170201|2016-12-22 04:00,22,21.45,21.45,21.45,21.45,16
20170201|2016-12-22 04:30,22,21.4,21.4,21.4,21.4,38
20170201|2016-12-22 05:00,22,21.4,21.4,21.4,21.4,99
20170201|2016-12-22 05:30,22,21.35,21.35,21.35,21.35,5
20170201|2016-12-22 06:00,22,21.35,21.4,21.35,21.4,111
20170201|2016-12-22 06:30,22,21.4,21.4,21.4,21.4,55
20170201|2016-12-22 07:00,22,21.4,21.4,21.4,21.4,53
20170201|2016-12-22 07:30,22,21.4,21.45,21.4,21.4,81
20170201|2016-12-22 08:00,22,21.4,21.45,21.4,21.4,272
20170201|2016-12-22 08:30,22,21.4,21.55,21.4,21.5,173
20170201|2016-12-22 09:00,22,21.5,21.65,21.5,21.55,309
20170201|2016-12-22 09:30,22,21.55,21.6,21.5,21.5,172
20170201|2016-12-22 10:00,22,21.5,21.65,21.5,21.6,399
20170201|2016-12-22 10:30,22,21.6,21.6,21.5,21.55,153
20170201|2016-12-22 11:00,22,21.5,21.5,21.5,21.5,10
20170201|2016-12-22 13:00,22,21.45,21.45,21.45,21.45,11
20170201|2016-12-22 14:00,22,21.5,21.6,21.5,21.6,47
20170201|2016-12-22 14:30,22,21.6,21.6,21.6,21.6,121
20170201|2016-12-23 02:00,23,21.55,21.55,21.45,21.5,148
20170201|2016-12-23 02:30,23,21.5,21.55,21.45,21.45,63
20170201|2016-12-23 03:00,23,21.5,21.5,21.45,21.45,9
20170201|2016-12-23 04:00,23,21.5,21.55,21.5,21.55,40
20170201|2016-12-23 04:30,23,21.55,21.6,21.55,21.6,87
20170201|2016-12-23 05:00,23,21.6,21.65,21.6,21.65,100
20170201|2016-12-23 05:30,23,21.65,21.75,21.65,21.75,242
20170201|2016-12-23 06:00,23,21.75,21.8,21.75,21.8,112
20170201|2016-12-23 06:30,23,21.8,21.9,21.8,21.85,50
20170201|2016-12-23 07:00,23,21.85,21.85,21.8,21.8,38
20170201|2016-12-23 07:30,23,21.8,21.8,21.75,21.75,43
20170201|2016-12-23 08:00,23,21.8,21.8,21.75,21.75,164
20170201|2016-12-23 08:30,23,21.8,21.85,21.8,21.85,526
20170201|2016-12-23 09:00,23,21.9,21.9,21.85,21.85,108
20170201|2016-12-23 09:30,23,21.85,21.85,21.8,21.85,21
20170201|2016-12-23 10:00,23,21.85,21.85,21.8,21.8,246
20170201|2016-12-23 10:30,23,21.8,21.9,21.8,21.9,182
20170201|2016-12-23 11:00,23,21.9,21.9,21.9,21.9,1
20170201|2016-12-23 11:30,23,21.9,21.9,21.9,21.9,10
20170201|2016-12-23 12:00,23,21.9,21.95,21.9,21.95,3
20170201|2016-12-23 13:30,23,21.9,21.9,21.85,21.85,31
20170201|2016-12-23 14:30,23,21.9,21.9,21.8,21.8,7
20170201|2016-12-27 02:00,27,21.8,21.85,21.8,21.8,18
20170201|2016-12-27 02:30,27,21.85,21.85,21.8,21.8,38
20170201|2016-12-27 03:00,27,21.85,21.85,21.85,21.85,2
20170201|2016-12-27 04:00,27,21.9,21.95,21.9,21.95,20
20170201|2016-12-27 04:30,27,21.95,21.95,21.95,21.95,31
20170201|2016-12-27 05:00,27,21.95,21.95,21.9,21.9,8
20170201|2016-12-27 05:30,27,21.85,21.85,21.85,21.85,4
20170201|2016-12-27 06:00,27,21.85,21.85,21.85,21.85,5
20170201|2016-12-27 06:30,27,21.85,21.85,21.85,21.85,7
20170201|2016-12-27 07:00,27,21.8,21.8,21.75,21.75,48
20170201|2016-12-27 07:30,27,21.8,21.8,21.75,21.8,20
20170201|2016-12-27 08:00,27,21.8,21.8,21.8,21.8,1
20170201|2016-12-27 08:30,27,21.8,21.85,21.7,21.7,108
20170201|2016-12-27 09:00,27,21.7,21.8,21.7,21.8,32
20170201|2016-12-27 09:30,27,21.75,21.8,21.75,21.75,47
20170201|2016-12-27 10:00,27,21.75,21.85,21.75,21.85,446
20170201|2016-12-27 10:30,27,21.85,21.85,21.75,21.75,271
20170201|2016-12-27 11:00,27,21.75,21.75,21.75,21.75,7
20170201|2016-12-28 02:00,28,21.75,21.8,21.75,21.75,121
20170201|2016-12-28 02:30,28,21.85,21.85,21.85,21.85,105
20170201|2016-12-28 03:00,28,21.85,21.85,21.8,21.8,29
20170201|2016-12-28 03:30,28,21.8,21.85,21.8,21.85,84
20170201|2016-12-28 04:00,28,21.85,21.9,21.85,21.9,30
20170201|2016-12-28 04:30,28,21.8,21.85,21.8,21.85,19
20170201|2016-12-28 05:30,28,21.8,21.8,21.8,21.8,2
20170201|2016-12-28 06:00,28,21.85,21.85,21.8,21.85,19
20170201|2016-12-28 06:30,28,21.8,21.8,21.8,21.8,3
20170201|2016-12-28 07:00,28,21.8,21.85,21.8,21.85,6
20170201|2016-12-28 07:30,28,21.8,21.8,21.75,21.8,119
20170201|2016-12-28 08:00,28,21.8,21.8,21.75,21.75,17
20170201|2016-12-28 08:30,28,21.75,21.8,21.75,21.8,731
20170201|2016-12-28 09:00,28,21.8,21.9,21.8,21.9,358
20170201|2016-12-28 09:30,28,21.9,21.9,21.85,21.85,145
20170201|2016-12-28 10:00,28,21.85,21.9,21.8,21.85,480
20170201|2016-12-28 10:30,28,21.85,21.9,21.75,21.9,144
20170201|2016-12-28 11:00,28,21.9,21.9,21.9,21.9,99
20170201|2016-12-28 11:30,28,21.9,21.95,21.9,21.95,21
20170201|2016-12-28 12:30,28,21.95,21.95,21.95,21.95,5
20170201|2016-12-28 13:00,28,21.95,21.95,21.95,21.95,10
20170201|2016-12-28 13:30,28,22,22,22,22,15
20170201|2016-12-28 14:00,28,21.95,21.95,21.95,21.95,20
20170201|2016-12-28 14:30,28,22,22,21.95,21.95,17
20170201|2016-12-29 02:00,29,22.1,22.15,21.9,21.95,399
20170201|2016-12-29 02:30,29,21.95,21.95,21.95,21.95,23
20170201|2016-12-29 03:00,29,21.95,21.95,21.9,21.9,22
20170201|2016-12-29 03:30,29,21.95,21.95,21.9,21.9,41
20170201|2016-12-29 04:00,29,21.9,21.95,21.9,21.95,113
20170201|2016-12-29 04:30,29,21.95,21.95,21.95,21.95,22
20170201|2016-12-29 05:30,29,21.95,21.95,21.9,21.95,37
20170201|2016-12-29 06:30,29,21.9,21.9,21.8,21.85,505
20170201|2016-12-29 07:00,29,21.85,21.85,21.85,21.85,10
20170201|2016-12-29 07:30,29,21.85,21.85,21.85,21.85,10
20170201|2016-12-29 08:00,29,21.85,21.9,21.85,21.9,330
20170201|2016-12-29 08:30,29,21.85,21.9,21.85,21.85,38
20170201|2016-12-29 09:00,29,21.85,21.9,21.85,21.9,150
20170201|2016-12-29 09:30,29,21.9,22.1,21.9,22.1,175
20170201|2016-12-29 10:00,29,22.1,22.15,22.05,22.15,223
20170201|2016-12-29 10:30,29,22.1,22.25,22.1,22.25,67
20170201|2016-12-29 11:00,29,22.25,22.25,22.25,22.25,13
20170201|2016-12-29 11:30,29,22.25,22.25,22.25,22.25,7
20170201|2016-12-29 13:00,29,22.15,22.15,22.1,22.1,18
20170201|2016-12-29 13:30,29,22.1,22.1,22.05,22.05,19
20170201|2016-12-30 02:00,30,22.05,22.15,22.05,22.1,89
20170201|2016-12-30 02:30,30,22.1,22.1,22.05,22.05,44
20170201|2016-12-30 03:00,30,22.05,22.1,22.05,22.1,92
20170201|2016-12-30 03:30,30,22.1,22.1,22.1,22.1,30
20170201|2016-12-30 04:00,30,22.15,22.25,22.15,22.2,295
20170201|2016-12-30 04:30,30,22.2,22.2,22.1,22.1,453
20170201|2016-12-30 05:00,30,22.2,22.2,22.2,22.2,8
20170201|2016-12-30 06:00,30,22.1,22.1,22.1,22.1,354
20170201|2016-12-30 06:30,30,22.05,22.05,21.9,21.9,104
20170201|2016-12-30 07:00,30,21.9,22,21.9,22,28
20170201|2016-12-30 07:30,30,21.95,21.95,21.9,21.9,8
20170201|2016-12-30 08:00,30,21.9,21.95,21.9,21.95,65
20170201|2016-12-30 08:30,30,22,22.1,22,22.1,106
20170201|2016-12-30 09:00,30,22.1,22.1,21.9,21.95,354
20170201|2016-12-30 09:30,30,22,22,21.95,21.95,129
20170201|2016-12-30 10:00,30,21.95,22.05,21.9,22.05,942
20170201|2016-12-30 10:30,30,22.1,22.1,22.05,22.05,61
20170201|2016-12-30 11:00,30,22.1,22.1,22.1,22.1,8
20170201|2016-12-30 13:30,30,22.2,22.2,22.2,22.2,20
20170201|2016-12-30 14:00,30,22.2,22.2,22.2,22.2,9
20170201|2017-01-02 02:00,2,21.9,22,21.9,22,52
20170201|2017-01-02 02:30,2,21.95,21.95,21.8,21.8,68
20170201|2017-01-02 03:00,2,21.75,21.75,21.6,21.7,91
20170201|2017-01-02 03:30,2,21.7,21.75,21.65,21.7,71
20170201|2017-01-02 04:30,2,21.7,21.75,21.65,21.7,197
20170201|2017-01-02 05:00,2,21.65,21.65,21.65,21.65,21
20170201|2017-01-02 05:30,2,21.65,21.65,21.65,21.65,13
20170201|2017-01-02 07:30,2,21.6,21.6,21.55,21.6,94
20170201|2017-01-02 08:00,2,21.6,21.6,21.6,21.6,17
20170201|2017-01-02 08:30,2,21.5,21.55,21.5,21.5,64
20170201|2017-01-02 09:00,2,21.45,21.5,21.45,21.5,26
20170201|2017-01-02 09:30,2,21.45,21.55,21.45,21.5,37
20170201|2017-01-02 10:00,2,21.55,21.6,21.45,21.55,243
20170201|2017-01-02 10:30,2,21.55,21.55,21.5,21.5,11
20170201|2017-01-02 11:00,2,21.45,21.5,21.45,21.45,4
20170201|2017-01-03 02:00,3,21.35,21.45,21.25,21.3,651
20170201|2017-01-03 02:30,3,21.35,21.4,21.25,21.25,263
20170201|2017-01-03 03:00,3,21.25,21.3,21.25,21.3,320
20170201|2017-01-03 03:30,3,21.3,21.3,21.3,21.3,283
20170201|2017-01-03 04:00,3,21.3,21.35,21.3,21.35,392
20170201|2017-01-03 04:30,3,21.35,21.35,21.3,21.35,73
20170201|2017-01-03 05:00,3,21.3,21.3,21.25,21.25,284
20170201|2017-01-03 05:30,3,21.3,21.3,21.3,21.3,60
20170201|2017-01-03 06:00,3,21.3,21.35,21.3,21.3,47
20170201|2017-01-03 06:30,3,21.35,21.4,21.3,21.35,161
20170201|2017-01-03 07:00,3,21.4,21.45,21.4,21.45,318
20170201|2017-01-03 07:30,3,21.4,21.45,21.4,21.45,87
20170201|2017-01-03 08:00,3,21.4,21.4,21.35,21.35,82
20170201|2017-01-03 08:30,3,21.4,21.4,21.35,21.4,340
20170201|2017-01-03 09:00,3,21.4,21.4,21.15,21.2,481
20170201|2017-01-03 09:30,3,21.2,21.4,21.2,21.4,400
20170201|2017-01-03 10:00,3,21.4,21.45,21.2,21.2,1886
20170201|2017-01-03 10:30,3,21.2,21.3,21.15,21.3,401
20170201|2017-01-03 11:00,3,21.3,21.45,21.25,21.35,152
20170201|2017-01-03 11:30,3,21.3,21.3,21.3,21.3,11
20170201|2017-01-03 12:00,3,21.25,21.25,21.25,21.25,8
20170201|2017-01-03 12:30,3,21.2,21.2,21.2,21.2,2
20170201|2017-01-03 13:00,3,21.15,21.15,21.1,21.1,74
20170201|2017-01-03 13:30,3,21.1,21.1,21.1,21.1,13
20170201|2017-01-03 14:30,3,21.15,21.15,21.05,21.05,45
20170201|2017-01-04 02:00,4,21.1,21.15,20.95,21.1,316
20170201|2017-01-04 02:30,4,21.1,21.15,21.05,21.1,259
20170201|2017-01-04 03:00,4,21.05,21.1,21.05,21.05,422
20170201|2017-01-04 03:30,4,21,21,20.85,20.85,1076
20170201|2017-01-04 04:00,4,20.8,20.8,20.7,20.75,513
20170201|2017-01-04 04:30,4,20.75,20.8,20.75,20.8,156
20170201|2017-01-04 05:00,4,20.8,20.85,20.8,20.8,206
20170201|2017-01-04 05:30,4,20.85,20.85,20.85,20.85,28
20170201|2017-01-04 06:00,4,20.8,20.8,20.75,20.75,233
20170201|2017-01-04 06:30,4,20.75,20.75,20.7,20.75,144
20170201|2017-01-04 07:00,4,20.75,20.75,20.65,20.7,212
20170201|2017-01-04 07:30,4,20.7,20.7,20.65,20.65,115
20170201|2017-01-04 08:00,4,20.65,20.65,20.6,20.65,244
20170201|2017-01-04 08:30,4,20.6,20.7,20.6,20.7,919
20170201|2017-01-04 09:00,4,20.65,20.75,20.6,20.7,1134
20170201|2017-01-04 09:30,4,20.7,20.7,20.6,20.65,648
20170201|2017-01-04 10:00,4,20.6,20.65,20.5,20.55,878
20170201|2017-01-04 10:30,4,20.55,20.55,20.5,20.5,36
20170201|2017-01-04 11:30,4,20.5,20.5,20.5,20.5,4
20170201|2017-01-04 12:30,4,20.5,20.5,20.5,20.5,8
20170201|2017-01-04 13:00,4,20.5,20.5,20.4,20.4,32
20170201|2017-01-04 14:00,4,20.4,20.45,20.4,20.45,9
20170201|2017-01-04 14:30,4,20.45,20.45,20.35,20.45,75
20170201|2017-01-05 02:00,5,20.55,20.55,20.35,20.35,630
20170201|2017-01-05 02:30,5,20.3,20.35,20.25,20.25,421
20170201|2017-01-05 03:00,5,20.3,20.35,20.3,20.3,321
20170201|2017-01-05 03:30,5,20.25,20.3,20.15,20.15,375
20170201|2017-01-05 04:00,5,20.15,20.25,20.15,20.25,156
20170201|2017-01-05 04:30,5,20.3,20.3,20.2,20.2,90
20170201|2017-01-05 05:00,5,20.2,20.25,20.2,20.2,163
20170201|2017-01-05 05:30,5,20.2,20.2,20.15,20.2,88
20170201|2017-01-05 06:00,5,20.2,20.3,20.2,20.3,167
20170201|2017-01-05 06:30,5,20.35,20.4,20.3,20.3,211
20170201|2017-01-05 07:00,5,20.3,20.3,20.25,20.3,33
20170201|2017-01-05 07:30,5,20.35,20.35,20.25,20.3,248
20170201|2017-01-05 08:00,5,20.3,20.3,20.25,20.25,69
20170201|2017-01-05 08:30,5,20.25,20.3,20.1,20.15,1215
20170201|2017-01-05 09:00,5,20.15,20.15,20.05,20.15,1992
20170201|2017-01-05 09:30,5,20.1,20.15,20.05,20.1,1451
20170201|2017-01-05 10:00,5,20.1,20.15,20.05,20.05,1423
20170201|2017-01-05 10:30,5,20.05,20.15,20,20.1,444
20170201|2017-01-05 11:00,5,20.15,20.2,20.15,20.2,34
20170201|2017-01-05 11:30,5,20.15,20.15,20.1,20.1,8
20170201|2017-01-05 12:00,5,20.05,20.05,20.05,20.05,29
20170201|2017-01-05 12:30,5,20,20,20,20,11
20170201|2017-01-05 13:30,5,20,20,20,20,10
20170201|2017-01-05 14:00,5,20,20,20,20,10
20170201|2017-01-05 14:30,5,19.9,20,19.9,20,6
20170201|2017-01-06 02:00,6,20.05,20.2,20,20,397
20170201|2017-01-06 02:30,6,20,20,19.85,19.9,153
20170201|2017-01-06 03:00,6,19.9,19.9,19.85,19.9,84
20170201|2017-01-06 03:30,6,19.95,20,19.95,20,151
20170201|2017-01-06 04:00,6,20,20,19.9,19.9,32
20170201|2017-01-06 04:30,6,19.95,20,19.95,20,72
20170201|2017-01-06 05:00,6,19.95,20,19.9,19.95,491
20170201|2017-01-06 05:30,6,19.9,19.9,19.8,19.8,1291
20170201|2017-01-06 06:00,6,19.75,19.75,19.6,19.6,1136
20170201|2017-01-06 06:30,6,19.6,19.7,19.6,19.65,515
20170201|2017-01-06 07:00,6,19.65,19.7,19.65,19.7,120
20170201|2017-01-06 07:30,6,19.65,19.65,19.5,19.5,653
20170201|2017-01-06 08:00,6,19.5,19.6,19.5,19.5,278
20170201|2017-01-06 08:30,6,19.5,19.6,19.45,19.45,230
20170201|2017-01-06 09:00,6,19.45,19.55,19.35,19.35,880
20170201|2017-01-06 09:30,6,19.4,19.5,19.4,19.4,836
20170201|2017-01-06 10:00,6,19.4,19.4,19.3,19.4,809
20170201|2017-01-06 10:30,6,19.35,19.35,19.25,19.25,593
20170201|2017-01-06 11:00,6,19.25,19.25,19.25,19.25,5
20170201|2017-01-06 13:00,6,19.35,19.35,19.35,19.35,6
20170201|2017-01-06 13:30,6,19.35,19.35,19.35,19.35,11
20170201|2017-01-06 14:00,6,19.4,19.4,19.4,19.4,33
20170201|2017-01-09 02:00,9,19.4,19.4,19.25,19.35,704
20170201|2017-01-09 02:30,9,19.35,19.5,19.3,19.5,785
20170201|2017-01-09 03:00,9,19.5,19.55,19.5,19.5,280
20170201|2017-01-09 03:30,9,19.5,19.55,19.5,19.5,26
20170201|2017-01-09 04:00,9,19.5,19.5,19.5,19.5,180
20170201|2017-01-09 04:30,9,19.45,19.5,19.45,19.5,236
20170201|2017-01-09 05:00,9,19.5,19.55,19.45,19.55,578
20170201|2017-01-09 05:30,9,19.55,19.6,19.55,19.55,191
20170201|2017-01-09 06:00,9,19.55,19.55,19.5,19.5,133
20170201|2017-01-09 06:30,9,19.5,19.5,19.45,19.5,295
20170201|2017-01-09 07:00,9,19.5,19.5,19.45,19.5,88
20170201|2017-01-09 07:30,9,19.45,19.45,19.45,19.45,11
20170201|2017-01-09 08:00,9,19.45,19.45,19.45,19.45,664
20170201|2017-01-09 08:30,9,19.45,19.5,19.4,19.4,644
20170201|2017-01-09 09:00,9,19.4,19.45,19.4,19.45,147
20170201|2017-01-09 09:30,9,19.4,19.4,19.25,19.3,396
20170201|2017-01-09 10:00,9,19.3,19.3,19.2,19.25,383
20170201|2017-01-09 10:30,9,19.3,19.3,19.2,19.2,116
20170201|2017-01-09 11:00,9,19.25,19.25,19.2,19.2,27
20170201|2017-01-09 12:30,9,19.2,19.2,19.2,19.2,2
20170201|2017-01-09 13:30,9,19.3,19.3,19.3,19.3,12
20170201|2017-01-09 14:00,9,19.25,19.25,19.25,19.25,13
20170201|2017-01-09 14:30,9,19.25,19.25,19.25,19.25,15
20170201|2017-01-10 02:00,10,19.1,19.15,19.05,19.15,163
20170201|2017-01-10 02:30,10,19.15,19.3,19.1,19.25,626
20170201|2017-01-10 03:00,10,19.25,19.25,19.1,19.1,576
20170201|2017-01-10 03:30,10,19.1,19.15,19.1,19.15,298
20170201|2017-01-10 04:00,10,19.15,19.15,19.1,19.1,227
20170201|2017-01-10 04:30,10,19.1,19.1,19.1,19.1,154
20170201|2017-01-10 05:00,10,19.1,19.1,19,19,947
20170201|2017-01-10 05:30,10,19.05,19.05,19.05,19.05,55
20170201|2017-01-10 06:00,10,19.05,19.05,19.05,19.05,1
20170201|2017-01-10 06:30,10,19.05,19.05,18.9,18.9,149
20170201|2017-01-10 07:00,10,18.9,18.95,18.9,18.95,308
20170201|2017-01-10 07:30,10,18.95,19,18.95,19,276
20170201|2017-01-10 08:00,10,18.95,19,18.9,18.95,218
20170201|2017-01-10 08:30,10,19,19,18.95,18.95,495
20170201|2017-01-10 09:00,10,18.9,18.9,18.85,18.9,456
20170201|2017-01-10 09:30,10,18.9,19.05,18.8,19,3131
20170201|2017-01-10 10:00,10,19.05,19.2,19,19.1,2157
20170201|2017-01-10 10:30,10,19.05,19.1,18.95,18.95,410
20170201|2017-01-10 11:00,10,18.95,18.95,18.95,18.95,5
20170201|2017-01-10 12:00,10,19,19,19,19,1
20170201|2017-01-10 12:30,10,19.1,19.15,19.1,19.15,249
20170201|2017-01-10 13:30,10,19.1,19.1,19.1,19.1,5
20170201|2017-01-10 14:00,10,19.1,19.15,19.1,19.1,52
20170201|2017-01-10 14:30,10,19.1,19.1,19.1,19.1,22
20170201|2017-01-11 02:00,11,19.1,19.45,19.1,19.45,234
20170201|2017-01-11 02:30,11,19.45,19.45,19.4,19.4,214
20170201|2017-01-11 03:00,11,19.4,19.4,19.1,19.1,372
20170201|2017-01-11 03:30,11,19.1,19.1,19,19,236
20170201|2017-01-11 04:00,11,19,19.05,18.95,18.95,268
20170201|2017-01-11 04:30,11,18.95,18.95,18.9,18.9,300
20170201|2017-01-11 05:00,11,18.9,18.95,18.9,18.95,197
20170201|2017-01-11 05:30,11,18.9,18.95,18.9,18.95,258
20170201|2017-01-11 06:00,11,18.95,18.95,18.9,18.95,193
20170201|2017-01-11 06:30,11,18.95,19.05,18.9,19,169
20170201|2017-01-11 07:00,11,19,19,18.95,18.95,122
20170201|2017-01-11 07:30,11,18.95,19,18.95,18.95,254
20170201|2017-01-11 08:00,11,18.95,19,18.9,19,584
20170201|2017-01-11 08:30,11,19,19,18.8,18.8,1700
20170201|2017-01-11 09:00,11,18.8,18.95,18.8,18.9,1008
20170201|2017-01-11 09:30,11,18.9,19,18.8,19,977
20170201|2017-01-11 10:00,11,19,19.1,18.85,19.05,1121
20170201|2017-01-11 10:30,11,19.1,19.2,18.95,18.95,317
20170201|2017-01-11 11:00,11,18.9,19.1,18.9,19.1,67
20170201|2017-01-11 11:30,11,19.1,19.15,19.1,19.15,45
20170201|2017-01-11 12:00,11,19.05,19.15,19.05,19.15,65
20170201|2017-01-11 12:30,11,19.15,19.15,19.15,19.15,67
20170201|2017-01-11 13:00,11,19,19,18.95,18.95,64
20170201|2017-01-11 13:30,11,18.85,18.85,18.8,18.8,19
20170201|2017-01-11 14:00,11,18.8,18.85,18.8,18.8,17
20170201|2017-01-11 14:30,11,18.75,18.75,18.75,18.75,1
20170201|2017-01-12 02:00,12,19.15,19.3,19.1,19.25,426
20170201|2017-01-12 02:30,12,19.2,19.25,19.15,19.25,254
20170201|2017-01-12 03:00,12,19.25,19.25,19.15,19.15,138
20170201|2017-01-12 03:30,12,19.2,19.2,19.15,19.15,4
20170201|2017-01-12 04:00,12,19.15,19.15,19.1,19.1,249
20170201|2017-01-12 04:30,12,19.1,19.15,19.1,19.15,275
20170201|2017-01-12 05:00,12,19.15,19.15,19.1,19.15,324
20170201|2017-01-12 05:30,12,19.1,19.1,19.1,19.1,6
20170201|2017-01-12 06:00,12,19.15,19.15,19.1,19.1,2
20170201|2017-01-12 06:30,12,19.15,19.15,19.1,19.1,59
20170201|2017-01-12 07:00,12,19.1,19.15,19.1,19.1,175
20170201|2017-01-12 07:30,12,19.15,19.2,19.1,19.1,126
20170201|2017-01-12 08:00,12,19.15,19.15,19.1,19.15,301
20170201|2017-01-12 08:30,12,19.15,19.3,19.1,19.25,1335
20170201|2017-01-12 09:00,12,19.2,19.45,19.2,19.35,591
20170201|2017-01-12 09:30,12,19.35,19.4,19.25,19.3,504
20170201|2017-01-12 10:00,12,19.35,19.5,19.25,19.3,764
20170201|2017-01-12 10:30,12,19.3,19.4,19.3,19.35,86
20170201|2017-01-12 11:00,12,19.35,19.35,19.35,19.35,111
20170201|2017-01-12 12:00,12,19.05,19.05,19,19,11
20170201|2017-01-12 12:30,12,19,19,18.95,18.95,91
20170201|2017-01-12 13:00,12,18.95,19,18.95,18.95,19
20170201|2017-01-12 13:30,12,18.95,19,18.95,19,21
20170201|2017-01-12 14:30,12,18.9,18.95,18.9,18.95,10
20170201|2017-01-13 02:00,13,18.95,19.1,18.95,19,289
20170201|2017-01-13 02:30,13,19,19.05,19,19.05,208
20170201|2017-01-13 03:00,13,19.1,19.1,19.05,19.05,16
20170201|2017-01-13 03:30,13,19,19,18.85,18.85,901
20170201|2017-01-13 04:00,13,18.8,18.85,18.75,18.85,499
20170201|2017-01-13 04:30,13,18.85,18.85,18.75,18.8,1050
20170201|2017-01-13 05:00,13,18.75,18.8,18.7,18.75,474
20170201|2017-01-13 05:30,13,18.7,18.75,18.7,18.7,248
20170201|2017-01-13 06:00,13,18.65,18.7,18.6,18.7,1154
20170201|2017-01-13 06:30,13,18.65,18.7,18.65,18.65,218
20170201|2017-01-13 07:00,13,18.6,18.7,18.55,18.65,607
20170201|2017-01-13 07:30,13,18.7,18.7,18.65,18.65,389
20170201|2017-01-13 08:00,13,18.65,18.65,18.55,18.6,869
20170201|2017-01-13 08:30,13,18.6,18.6,18.55,18.6,843
20170201|2017-01-13 09:00,13,18.65,18.7,18.55,18.6,814
20170201|2017-01-13 09:30,13,18.6,18.7,18.55,18.6,737
20170201|2017-01-13 10:00,13,18.6,18.6,18.45,18.5,1096
20170201|2017-01-13 10:30,13,18.45,18.5,18.4,18.45,1135
20170201|2017-01-13 11:00,13,18.45,18.5,18.45,18.5,29
20170201|2017-01-13 11:30,13,18.45,18.45,18.45,18.45,25
20170201|2017-01-13 12:00,13,18.5,18.5,18.5,18.5,20
20170201|2017-01-13 12:30,13,18.45,18.5,18.45,18.5,57
20170201|2017-01-13 13:00,13,18.5,18.85,18.5,18.75,739
20170201|2017-01-13 14:00,13,18.7,18.7,18.7,18.7,44
20170201|2017-01-13 14:30,13,18.6,18.6,18.6,18.6,8
20170201|2017-01-16 02:00,16,18.7,18.8,18.45,18.55,1035
20170201|2017-01-16 02:30,16,18.6,18.6,18.45,18.5,1883
20170201|2017-01-16 03:00,16,18.5,18.6,18.5,18.5,826
20170201|2017-01-16 03:30,16,18.5,18.5,18.3,18.3,1485
20170201|2017-01-16 04:00,16,18.3,18.4,18.3,18.35,646
20170201|2017-01-16 04:30,16,18.35,18.35,18.2,18.3,827
20170201|2017-01-16 05:00,16,18.25,18.35,18.25,18.25,464
20170201|2017-01-16 05:30,16,18.3,18.35,18.3,18.3,75
20170201|2017-01-16 06:00,16,18.3,18.3,18.3,18.3,151
20170201|2017-01-16 06:30,16,18.3,18.3,18.3,18.3,535
20170201|2017-01-16 07:00,16,18.3,18.3,18.2,18.2,1201
20170201|2017-01-16 07:30,16,18.2,18.2,18.15,18.2,487
20170201|2017-01-16 08:00,16,18.25,18.25,18.15,18.2,616
20170201|2017-01-16 08:30,16,18.15,18.25,18.15,18.25,695
20170201|2017-01-16 09:00,16,18.25,18.3,18.2,18.25,1277
20170201|2017-01-16 09:30,16,18.25,18.3,18.2,18.25,456
20170201|2017-01-16 10:00,16,18.25,18.3,18.2,18.25,738
20170201|2017-01-16 10:30,16,18.3,18.35,18.2,18.2,191
20170201|2017-01-16 11:00,16,18.25,18.3,18.25,18.3,71
20170201|2017-01-16 11:30,16,18.3,18.3,18.3,18.3,5
20170201|2017-01-16 12:00,16,18.35,18.35,18.35,18.35,2
20170201|2017-01-16 12:30,16,18.35,18.35,18.35,18.35,5
20170201|2017-01-16 14:30,16,18.3,18.4,18.25,18.4,24
20170201|2017-01-17 02:00,17,18.45,18.7,18.4,18.6,977
20170201|2017-01-17 02:30,17,18.6,18.65,18.5,18.6,1604
20170201|2017-01-17 03:00,17,18.65,18.65,18.65,18.65,353
20170201|2017-01-17 03:30,17,18.6,18.65,18.6,18.65,289
20170201|2017-01-17 04:00,17,18.65,18.75,18.6,18.7,442
20170201|2017-01-17 04:30,17,18.7,18.75,18.65,18.75,540
20170201|2017-01-17 05:00,17,18.7,18.85,18.7,18.8,831
20170201|2017-01-17 05:30,17,18.8,18.85,18.65,18.7,701
20170201|2017-01-17 06:00,17,18.75,18.75,18.4,18.45,1334
20170201|2017-01-17 06:30,17,18.45,18.5,18.2,18.3,687
20170201|2017-01-17 07:00,17,18.3,18.55,18.3,18.4,756
20170201|2017-01-17 07:30,17,18.45,18.45,18.4,18.45,243
20170201|2017-01-17 08:00,17,18.45,18.5,18.4,18.45,827
20170201|2017-01-17 08:30,17,18.45,18.5,18.4,18.5,784
20170201|2017-01-17 09:00,17,18.45,18.55,18.3,18.35,1436
20170201|2017-01-17 09:30,17,18.35,18.4,18.3,18.3,1906
20170201|2017-01-17 10:00,17,18.3,18.45,18.3,18.35,2818
20170201|2017-01-17 10:30,17,18.35,18.45,18.35,18.4,742
20170201|2017-01-17 11:00,17,18.4,18.5,18.4,18.5,254
20170201|2017-01-17 11:30,17,18.5,18.55,18.5,18.5,138
20170201|2017-01-17 12:00,17,18.45,18.45,18.45,18.45,25
20170201|2017-01-17 12:30,17,18.45,18.5,18.45,18.5,51
20170201|2017-01-17 13:00,17,18.5,18.5,18.5,18.5,5
20170201|2017-01-17 13:30,17,18.55,18.55,18.55,18.55,8
20170201|2017-01-17 14:00,17,18.55,18.6,18.55,18.6,31
20170201|2017-01-17 14:30,17,18.55,18.6,18.55,18.55,73
20170201|2017-01-17 15:00,17,18.6,18.6,18.6,18.6,59
20170201|2017-01-18 02:00,18,18.3,18.45,18.25,18.4,280
20170201|2017-01-18 02:30,18,18.4,18.4,18.3,18.3,355
20170201|2017-01-18 03:00,18,18.3,18.3,18.2,18.25,56
20170201|2017-01-18 03:30,18,18.2,18.25,18.15,18.25,123
20170201|2017-01-18 04:00,18,18.3,18.35,18.3,18.3,107
20170201|2017-01-18 04:30,18,18.3,18.3,18.15,18.2,906
20170201|2017-01-18 05:00,18,18.2,18.2,18.2,18.2,573
20170201|2017-01-18 05:30,18,18.2,18.25,18.2,18.25,81
20170201|2017-01-18 06:00,18,18.3,18.35,18.25,18.25,271
20170201|2017-01-18 06:30,18,18.25,18.25,18.1,18.1,119
20170201|2017-01-18 07:00,18,18.1,18.1,18.05,18.05,615
20170201|2017-01-18 07:30,18,18.05,18.1,18,18.05,221
20170201|2017-01-18 08:00,18,18.05,18.1,18,18.05,198
20170201|2017-01-18 08:30,18,18.1,18.1,18,18.05,1651
20170201|2017-01-18 09:00,18,18,18.05,17.95,18,1056
20170201|2017-01-18 09:30,18,18,18,17.95,17.95,176
20170201|2017-01-18 10:00,18,17.95,18,17.8,17.85,1547
20170201|2017-01-18 10:30,18,17.8,18.05,17.8,18.05,728
20170201|2017-01-18 11:00,18,18.05,18.05,17.95,17.95,139
20170201|2017-01-18 11:30,18,17.95,17.95,17.9,17.95,89
20170201|2017-01-18 12:00,18,17.95,18.05,17.95,18.05,4
20170201|2017-01-18 12:30,18,18,18,18,18,3
20170201|2017-01-18 13:00,18,17.95,17.95,17.95,17.95,2
20170201|2017-01-18 13:30,18,17.95,17.95,17.95,17.95,2
20170201|2017-01-18 14:00,18,17.95,17.95,17.95,17.95,3
20170201|2017-01-18 14:30,18,17.9,18,17.9,18,42
20170201|2017-01-18 15:00,18,17.8,17.8,17.8,17.8,2
20170201|2017-01-19 02:00,19,17.9,17.9,17.65,17.7,550
20170201|2017-01-19 02:30,19,17.7,17.8,17.65,17.8,384
20170201|2017-01-19 03:00,19,17.8,17.9,17.8,17.9,372
20170201|2017-01-19 03:30,19,17.85,18,17.85,17.95,273
20170201|2017-01-19 04:00,19,17.95,17.95,17.9,17.9,121
20170201|2017-01-19 04:30,19,17.9,18,17.9,17.95,308
20170201|2017-01-19 05:00,19,17.95,17.95,17.9,17.9,393
20170201|2017-01-19 05:30,19,17.9,17.9,17.85,17.85,92
20170201|2017-01-19 06:00,19,17.9,17.95,17.9,17.9,147
20170201|2017-01-19 06:30,19,17.9,17.9,17.8,17.85,359
20170201|2017-01-19 07:00,19,17.85,17.85,17.8,17.8,155
20170201|2017-01-19 07:30,19,17.8,17.8,17.65,17.7,610
20170201|2017-01-19 08:00,19,17.7,17.75,17.6,17.6,287
20170201|2017-01-19 08:30,19,17.6,17.6,17.4,17.45,1225
20170201|2017-01-19 09:00,19,17.5,17.75,17.45,17.65,2532
20170201|2017-01-19 09:30,19,17.65,17.7,17.65,17.7,429
20170201|2017-01-19 10:00,19,17.75,17.85,17.6,17.7,1559
20170201|2017-01-19 10:30,19,17.7,17.7,17.55,17.6,449
20170201|2017-01-19 11:00,19,17.55,17.6,17.55,17.6,54
20170201|2017-01-19 11:30,19,17.55,17.55,17.55,17.55,10
20170201|2017-01-19 12:00,19,17.55,17.6,17.55,17.6,19
20170201|2017-01-19 12:30,19,17.6,17.6,17.6,17.6,11
20170201|2017-01-19 13:00,19,17.65,17.8,17.65,17.7,194
20170201|2017-01-19 13:30,19,17.7,17.8,17.7,17.8,32
20170201|2017-01-19 14:00,19,17.8,17.8,17.7,17.7,55
20170201|2017-01-19 14:30,19,17.7,17.75,17.7,17.75,19
20170201|2017-01-19 15:00,19,17.6,17.6,17.6,17.6,2
20170201|2017-01-20 02:00,20,17.75,17.8,17.35,17.4,666
20170201|2017-01-20 02:30,20,17.35,17.35,17.25,17.3,1205
20170201|2017-01-20 03:00,20,17.3,17.35,17.25,17.3,895
20170201|2017-01-20 03:30,20,17.3,17.45,17.3,17.45,394
20170201|2017-01-20 04:00,20,17.5,17.55,17.45,17.45,354
20170201|2017-01-20 04:30,20,17.45,17.45,17.3,17.4,383
20170201|2017-01-20 05:00,20,17.4,17.4,17.35,17.35,72
20170201|2017-01-20 05:30,20,17.4,17.55,17.4,17.55,244
20170201|2017-01-20 06:00,20,17.6,17.6,17.55,17.55,374
20170201|2017-01-20 06:30,20,17.5,17.5,17.5,17.5,238
20170201|2017-01-20 07:00,20,17.5,17.55,17.5,17.5,239
20170201|2017-01-20 07:30,20,17.45,17.5,17.4,17.45,438
20170201|2017-01-20 08:00,20,17.45,17.6,17.45,17.55,1166
20170201|2017-01-20 08:30,20,17.55,17.6,17.5,17.55,1675
20170201|2017-01-20 09:00,20,17.55,17.65,17.55,17.6,1864
20170201|2017-01-20 09:30,20,17.55,17.65,17.55,17.6,844
20170201|2017-01-20 10:00,20,17.55,17.6,17.5,17.55,1476
20170201|2017-01-20 10:30,20,17.55,17.55,17.5,17.55,210
20170201|2017-01-20 11:00,20,17.55,17.65,17.4,17.4,150
20170201|2017-01-20 11:30,20,17.55,17.55,17.4,17.45,40
20170201|2017-01-20 12:30,20,17.5,17.55,17.5,17.55,30
20170201|2017-01-20 13:00,20,17.5,17.55,17.5,17.55,21
20170201|2017-01-20 13:30,20,17.55,17.55,17.55,17.55,5
20170201|2017-01-20 14:00,20,17.5,17.5,17.4,17.4,56
20170201|2017-01-20 14:30,20,17.35,17.35,17.3,17.3,26
20170201|2017-01-23 02:00,23,17.8,18.1,17.8,18,1903
20170201|2017-01-23 02:30,23,18,18.05,17.9,17.95,613
20170201|2017-01-23 03:00,23,17.95,18,17.9,17.9,964
20170201|2017-01-23 03:30,23,17.9,17.9,17.75,17.8,779
20170201|2017-01-23 04:00,23,17.8,17.8,17.75,17.75,223
20170201|2017-01-23 04:30,23,17.75,17.75,17.75,17.75,55
20170201|2017-01-23 05:00,23,17.7,17.8,17.7,17.8,195
20170201|2017-01-23 05:30,23,17.8,17.8,17.7,17.8,544
20170201|2017-01-23 06:00,23,17.75,17.75,17.7,17.75,103
20170201|2017-01-23 06:30,23,17.75,17.85,17.75,17.8,649
20170201|2017-01-23 07:30,23,17.9,17.9,17.8,17.85,257
20170201|2017-01-23 08:00,23,17.9,17.9,17.8,17.85,935
20170201|2017-01-23 08:30,23,17.8,17.9,17.75,17.9,308
20170201|2017-01-23 09:00,23,17.9,18.15,17.9,18.1,2141
20170201|2017-01-23 09:30,23,18.1,18.55,18.1,18.55,4994
20170201|2017-01-23 10:00,23,18.55,18.6,18.35,18.45,5641
20170201|2017-01-23 10:30,23,18.4,18.45,18.4,18.45,1199
20170201|2017-01-23 11:00,23,18.45,18.5,18.4,18.4,107
20170201|2017-01-23 11:30,23,18.4,18.4,18.3,18.3,74
20170201|2017-01-23 12:00,23,18.25,18.3,18.25,18.3,36
20170201|2017-01-23 12:30,23,18.3,18.35,18.3,18.35,44
20170201|2017-01-23 13:00,23,18.4,18.45,18.4,18.4,32
20170201|2017-01-23 13:30,23,18.3,18.3,18.3,18.3,11
20170201|2017-01-23 14:00,23,18.25,18.25,18.25,18.25,2
20170201|2017-01-23 14:30,23,18.2,18.2,18.15,18.15,22
20170201|2017-01-24 02:00,24,18.15,18.45,18.1,18.3,1323
20170201|2017-01-24 02:30,24,18.3,18.35,18.25,18.3,1586
20170201|2017-01-24 03:00,24,18.3,18.4,18.2,18.25,415
20170201|2017-01-24 03:30,24,18.2,18.2,18.15,18.15,251
20170201|2017-01-24 04:00,24,18.1,18.1,18,18.05,365
20170201|2017-01-24 04:30,24,18.05,18.05,18.05,18.05,85
20170201|2017-01-24 05:00,24,18.1,18.1,18.1,18.1,38
20170201|2017-01-24 05:30,24,18.15,18.2,18.15,18.15,233
20170201|2017-01-24 06:00,24,18.2,18.25,18.15,18.25,340
20170201|2017-01-24 06:30,24,18.2,18.3,18.2,18.3,140
20170201|2017-01-24 07:00,24,18.25,18.25,18.2,18.25,76
20170201|2017-01-24 07:30,24,18.25,18.25,18.2,18.2,123
20170201|2017-01-24 08:00,24,18.2,18.25,18.2,18.25,211
20170201|2017-01-24 08:30,24,18.25,18.25,18.2,18.2,377
20170201|2017-01-24 09:00,24,18.15,18.25,18.1,18.15,463
20170201|2017-01-24 09:30,24,18.2,18.25,18.15,18.15,755
20170201|2017-01-24 10:00,24,18.15,18.15,17.8,17.8,1716
20170201|2017-01-24 10:30,24,17.8,17.9,17.8,17.85,814
20170201|2017-01-24 11:00,24,17.9,17.9,17.85,17.85,40
20170201|2017-01-24 11:30,24,17.85,17.85,17.85,17.85,37
20170201|2017-01-24 12:00,24,17.8,17.8,17.75,17.75,25
20170201|2017-01-24 12:30,24,17.75,17.75,17.65,17.7,39
20170201|2017-01-24 13:00,24,17.75,17.8,17.75,17.8,57
20170201|2017-01-24 14:00,24,17.75,17.75,17.75,17.75,14
20170201|2017-01-24 14:30,24,17.75,17.75,17.65,17.65,64
20170201|2017-01-24 15:00,24,17.85,17.85,17.85,17.85,2
20170201|2017-01-25 02:00,25,17.5,17.55,17.3,17.3,774
20170201|2017-01-25 02:30,25,17.3,17.4,17.15,17.35,1000
20170201|2017-01-25 03:00,25,17.35,17.5,17.35,17.45,156
20170201|2017-01-25 03:30,25,17.45,17.5,17.4,17.45,30
20170201|2017-01-25 04:00,25,17.45,17.5,17.45,17.45,169
20170201|2017-01-25 04:30,25,17.4,17.5,17.4,17.4,135
20170201|2017-01-25 05:00,25,17.45,17.5,17.4,17.45,178
20170201|2017-01-25 05:30,25,17.45,17.5,17.45,17.45,71
20170201|2017-01-25 06:00,25,17.45,17.5,17.45,17.5,68
20170201|2017-01-25 06:30,25,17.45,17.55,17.45,17.55,131
20170201|2017-01-25 07:00,25,17.5,17.65,17.5,17.6,405
20170201|2017-01-25 07:30,25,17.6,17.7,17.6,17.7,395
20170201|2017-01-25 08:00,25,17.65,17.65,17.6,17.6,493
20170201|2017-01-25 08:30,25,17.55,17.6,17.45,17.45,533
20170201|2017-01-25 09:00,25,17.45,17.5,17.4,17.5,957
20170201|2017-01-25 09:30,25,17.55,17.55,17.4,17.5,1106
20170201|2017-01-25 10:00,25,17.45,17.5,17.35,17.4,1823
20170201|2017-01-25 10:30,25,17.4,17.4,17.3,17.35,1042
20170201|2017-01-25 11:00,25,17.35,17.35,17.3,17.35,58
20170201|2017-01-25 11:30,25,17.4,17.4,17.4,17.4,6
20170201|2017-01-25 12:00,25,17.35,17.35,17.35,17.35,6
20170201|2017-01-25 12:30,25,17.3,17.3,17.3,17.3,102
20170201|2017-01-25 13:00,25,17.25,17.25,17.25,17.25,1
20170201|2017-01-25 13:30,25,17.25,17.3,17.25,17.3,51
20170201|2017-01-25 14:00,25,17.3,17.3,17.3,17.3,4
20170201|2017-01-25 14:30,25,17.3,17.3,17.3,17.3,3
20170201|2017-01-26 02:00,26,17.1,17.35,17.05,17.25,214
20170201|2017-01-26 02:30,26,17.3,17.35,17.25,17.3,178
20170201|2017-01-26 03:00,26,17.35,17.4,17.3,17.35,422
20170201|2017-01-26 03:30,26,17.3,17.3,17.25,17.25,68
20170201|2017-01-26 04:00,26,17.3,17.3,17.25,17.25,190
20170201|2017-01-26 04:30,26,17.25,17.3,17.25,17.25,53
20170201|2017-01-26 05:00,26,17.25,17.25,17.2,17.2,243
20170201|2017-01-26 05:30,26,17.2,17.25,17.2,17.2,344
20170201|2017-01-26 06:00,26,17.2,17.25,17.2,17.25,105
20170201|2017-01-26 06:30,26,17.25,17.35,17.25,17.35,186
20170201|2017-01-26 07:00,26,17.35,17.4,17.3,17.35,446
20170201|2017-01-26 07:30,26,17.35,17.35,17.25,17.35,164
20170201|2017-01-26 08:00,26,17.3,17.4,17.3,17.4,158
20170201|2017-01-26 08:30,26,17.35,17.45,17.3,17.3,724
20170201|2017-01-26 09:00,26,17.3,17.35,17.25,17.3,824
20170201|2017-01-26 09:30,26,17.3,17.4,17.25,17.35,979
20170201|2017-01-26 10:00,26,17.35,17.35,17.2,17.25,988
20170201|2017-01-26 10:30,26,17.25,17.3,17.25,17.3,486
20170201|2017-01-26 11:00,26,17.35,17.35,17.3,17.3,66
20170201|2017-01-26 11:30,26,17.35,17.4,17.35,17.35,45
20170201|2017-01-26 12:00,26,17.35,17.35,17.35,17.35,6
20170201|2017-01-26 13:00,26,17.25,17.25,17.05,17.05,58
20170201|2017-01-26 13:30,26,17.1,17.1,17.1,17.1,1
20170201|2017-01-26 14:00,26,17.15,17.15,17.1,17.15,8
20170201|2017-01-26 14:30,26,17.1,17.1,17.1,17.1,5
20170201|2017-01-27 02:00,27,17.15,17.45,17.15,17.3,255
20170201|2017-01-27 02:30,27,17.3,17.3,17.25,17.3,297
20170201|2017-01-27 03:00,27,17.3,17.5,17.3,17.4,468
20170201|2017-01-27 03:30,27,17.45,17.65,17.4,17.65,466
20170201|2017-01-27 04:00,27,17.6,17.65,17.55,17.55,994
20170201|2017-01-27 04:30,27,17.55,17.55,17.45,17.45,44
20170201|2017-01-27 05:00,27,17.45,17.45,17.4,17.45,215
20170201|2017-01-27 05:30,27,17.45,17.5,17.4,17.5,396
20170201|2017-01-27 06:00,27,17.5,17.5,17.4,17.4,81
20170201|2017-01-27 06:30,27,17.4,17.5,17.4,17.4,83
20170201|2017-01-27 07:00,27,17.4,17.5,17.4,17.5,511
20170201|2017-01-27 07:30,27,17.5,17.55,17.45,17.45,739
20170201|2017-01-27 08:00,27,17.5,17.5,17.5,17.5,81
20170201|2017-01-27 08:30,27,17.45,17.55,17.4,17.55,361
20170201|2017-01-27 09:00,27,17.5,17.6,17.5,17.6,442
20170201|2017-01-27 09:30,27,17.6,17.6,17.45,17.5,1167
20170201|2017-01-27 10:00,27,17.5,17.8,17.5,17.8,3090
20170201|2017-01-27 10:30,27,17.75,17.8,17.7,17.75,1359
20170201|2017-01-27 11:00,27,17.7,17.7,17.7,17.7,34
20170201|2017-01-27 11:30,27,17.7,17.7,17.7,17.7,6
20170201|2017-01-27 12:30,27,17.65,17.65,17.65,17.65,17
20170201|2017-01-27 13:00,27,17.6,17.6,17.6,17.6,2
20170201|2017-01-27 13:30,27,17.6,17.6,17.6,17.6,2
20170201|2017-01-27 14:00,27,17.65,17.65,17.65,17.65,11
20170201|2017-01-27 14:30,27,17.65,17.65,17.65,17.65,5
20170201|2017-01-30 02:00,30,17.85,18.2,17.8,18.15,1800
20170201|2017-01-30 02:30,30,18.2,18.4,18.15,18.35,1425
20170201|2017-01-30 03:00,30,18.4,18.4,18.05,18.05,942
20170201|2017-01-30 03:30,30,18.1,18.25,18.1,18.2,409
20170201|2017-01-30 04:00,30,18.25,18.25,18.2,18.2,219
20170201|2017-01-30 04:30,30,18.2,18.25,18.2,18.2,170
20170201|2017-01-30 05:00,30,18.2,18.25,18.2,18.25,162
20170201|2017-01-30 05:30,30,18.25,18.35,18.25,18.35,401
20170201|2017-01-30 06:00,30,18.35,18.35,18.3,18.3,123
20170201|2017-01-30 06:30,30,18.3,18.3,18.25,18.3,98
20170201|2017-01-30 07:00,30,18.3,18.35,18.3,18.35,65
20170201|2017-01-30 07:30,30,18.35,18.35,18.25,18.25,204
20170201|2017-01-30 08:00,30,18.25,18.3,18.2,18.3,891
20170201|2017-01-30 08:30,30,18.3,18.7,18.3,18.6,2040
20170201|2017-01-30 09:00,30,18.6,18.65,18.5,18.55,1187
20170201|2017-01-30 09:30,30,18.55,18.7,18.45,18.65,1280
20170201|2017-01-30 10:00,30,18.6,18.65,18.45,18.6,2416
20170201|2017-01-30 10:30,30,18.6,18.65,18.5,18.55,677
20170201|2017-01-30 11:00,30,18.55,18.55,18.55,18.55,59
20170201|2017-01-30 11:30,30,18.6,18.6,18.6,18.6,146
20170201|2017-01-30 12:00,30,18.6,18.6,18.55,18.6,213
20170201|2017-01-30 12:30,30,18.6,18.65,18.6,18.65,5
20170201|2017-01-30 13:00,30,18.6,18.6,18.55,18.55,49
20170201|2017-01-30 13:30,30,18.55,18.55,18.5,18.5,21
20170201|2017-01-30 14:00,30,18.45,18.5,18.45,18.45,7
20170201|2017-01-30 14:30,30,18.45,18.45,18.3,18.3,43
20170201|2017-01-31 02:00,31,18.35,18.55,18.25,18.25,803
20170201|2017-01-31 02:30,31,18.25,18.3,18.15,18.2,1242
20170201|2017-01-31 03:00,31,18.15,18.15,18.05,18.05,717
20170201|2017-01-31 03:30,31,18,18,17.8,17.8,1109
20170201|2017-01-31 04:00,31,17.8,17.95,17.8,17.9,1470
20170201|2017-01-31 04:30,31,17.95,18,17.85,17.9,638
20170201|2017-01-31 05:00,31,17.9,17.9,17.85,17.85,224
20170201|2017-01-31 05:30,31,17.85,18,17.85,18,468
20170201|2017-01-31 06:00,31,18,18.05,17.95,17.95,479
20170201|2017-01-31 06:30,31,18,18.15,18,18.1,555
20170201|2017-01-31 07:00,31,18.1,18.1,18,18,472
20170201|2017-01-31 07:30,31,18,18,17.9,17.9,122
20170201|2017-01-31 08:00,31,17.9,17.95,17.85,17.95,503
20170201|2017-01-31 08:30,31,17.95,18,17.85,17.95,2742
20170201|2017-01-31 09:00,31,17.95,18.1,17.85,17.9,2709
20170201|2017-01-31 09:30,31,17.9,18.1,17.85,18.1,1639
20170201|2017-01-31 10:00,31,18.15,18.2,18.1,18.15,2708
20170201|2017-01-31 10:30,31,18.1,18.25,18.1,18.1,977
20170201|2017-01-31 11:00,31,18.1,18.1,18.05,18.05,175
20170201|2017-01-31 11:30,31,17.95,17.95,17.85,17.85,95
20170201|2017-01-31 12:00,31,17.9,17.95,17.9,17.95,56
20170201|2017-01-31 12:30,31,17.8,18,17.8,18,38
20170201|2017-01-31 13:30,31,17.85,17.85,17.75,17.75,18
20170201|2017-01-31 14:00,31,17.75,17.75,17.75,17.75,14
20170201|2017-01-31 14:30,31,17.8,17.8,17.8,17.8,6
20170201|2017-02-01 02:00,1,17.65,17.65,17.45,17.5,1389
20170201|2017-02-01 02:30,1,17.5,17.55,17.5,17.5,273
20170201|2017-02-01 03:00,1,17.45,17.45,17.35,17.4,418
20170201|2017-02-01 03:30,1,17.4,17.5,17.4,17.45,728
20170201|2017-02-01 04:00,1,17.5,17.5,17.4,17.45,434
20170201|2017-02-01 04:30,1,17.45,17.55,17.45,17.55,251
20170201|2017-02-01 05:00,1,17.55,17.6,17.55,17.55,372
20170201|2017-02-01 05:30,1,17.6,17.75,17.6,17.75,426
20170201|2017-02-01 06:00,1,17.75,17.8,17.7,17.8,596
20170201|2017-02-01 06:30,1,17.8,17.8,17.7,17.75,793
20170201|2017-02-01 07:00,1,17.75,17.8,17.65,17.7,957
20170201|2017-02-01 07:30,1,17.7,17.75,17.7,17.7,306
20170201|2017-02-01 08:00,1,17.65,17.65,17.6,17.6,375
20170201|2017-02-01 08:30,1,17.6,17.85,17.6,17.85,1541
20170201|2017-02-01 09:00,1,17.8,17.95,17.8,17.9,1173
20170201|2017-02-01 09:30,1,17.9,18.05,17.9,17.95,1950
20170201|2017-02-01 10:00,1,17.95,17.95,17.75,17.75,1671
20170201|2017-02-01 10:30,1,17.75,17.8,17.5,17.5,1295
20170201|2017-02-01 11:00,1,17.5,17.6,17.5,17.6,463
20170201|2017-02-01 11:30,1,17.5,17.5,17.5,17.5,3
20170201|2017-02-01 12:30,1,17.55,17.55,17.55,17.55,40
20170201|2017-02-01 13:00,1,17.6,17.6,17.35,17.45,69
20170201|2017-02-01 13:30,1,17.6,17.65,17.6,17.6,19
20170201|2017-02-01 14:00,1,17.45,17.45,17.45,17.45,8
20170201|2017-02-01 14:30,1,17.4,17.55,17.4,17.55,16
20170201|2017-02-02 02:00,2,17.8,17.85,17.45,17.55,1339
20170201|2017-02-02 02:30,2,17.5,17.6,17.35,17.55,2166
20170201|2017-02-02 03:00,2,17.55,17.55,17.4,17.4,212
20170201|2017-02-02 03:30,2,17.4,17.5,17.4,17.45,212
20170201|2017-02-02 04:00,2,17.5,17.55,17.45,17.55,640
20170201|2017-02-02 04:30,2,17.55,17.55,17.5,17.55,360
20170201|2017-02-02 05:00,2,17.55,17.55,17.45,17.5,737
20170201|2017-02-02 05:30,2,17.5,17.55,17.45,17.55,274
20170201|2017-02-02 06:00,2,17.5,17.5,17.5,17.5,214
20170201|2017-02-02 06:30,2,17.5,17.55,17.45,17.55,811
20170201|2017-02-02 07:00,2,17.55,17.55,17.4,17.4,634
20170201|2017-02-02 07:30,2,17.4,17.5,17.4,17.45,311
20170201|2017-02-02 08:00,2,17.5,17.5,17.35,17.45,620
20170201|2017-02-02 08:30,2,17.4,17.45,17.4,17.45,1332
20170201|2017-02-02 09:00,2,17.4,17.5,17.4,17.5,2250
20170201|2017-02-02 09:30,2,17.5,17.7,17.5,17.55,3024
20170201|2017-02-02 10:00,2,17.55,17.6,17.4,17.45,2661
20170201|2017-02-02 10:30,2,17.45,17.5,17.45,17.45,750
20170201|2017-02-02 11:00,2,17.5,17.5,17.45,17.45,24
20170201|2017-02-02 12:00,2,17.35,17.35,17.35,17.35,20
20170201|2017-02-02 12:30,2,17.35,17.35,17.3,17.3,7
20170201|2017-02-02 13:00,2,17.4,17.4,17.4,17.4,53
20170201|2017-02-02 13:30,2,17.35,17.35,17.35,17.35,19
20170201|2017-02-02 14:30,2,17.4,17.4,17.4,17.4,6
20170201|2017-02-03 02:00,3,17.45,17.45,17,17,721
20170201|2017-02-03 02:30,3,16.95,16.95,16.65,16.75,1403
20170201|2017-02-03 03:00,3,16.75,16.85,16.7,16.7,613
20170201|2017-02-03 03:30,3,16.75,16.85,16.65,16.85,1607
20170201|2017-02-03 04:00,3,16.8,16.8,16.75,16.75,579
20170201|2017-02-03 04:30,3,16.75,16.75,16.75,16.75,37
20170201|2017-02-03 05:00,3,16.7,16.75,16.7,16.7,746
20170201|2017-02-03 05:30,3,16.7,16.8,16.7,16.8,721
20170201|2017-02-03 06:00,3,16.75,16.75,16.7,16.7,273
20170201|2017-02-03 06:30,3,16.75,16.8,16.7,16.7,269
20170201|2017-02-03 07:00,3,16.75,16.75,16.7,16.75,177
20170201|2017-02-03 07:30,3,16.65,16.7,16.5,16.55,1618
20170201|2017-02-03 08:00,3,16.55,16.7,16.55,16.55,946
20170201|2017-02-03 08:30,3,16.55,16.8,16.55,16.7,671
20170201|2017-02-03 09:00,3,16.65,16.65,16.45,16.45,1190
20170201|2017-02-03 09:30,3,16.4,16.55,16.4,16.5,934
20170201|2017-02-03 10:00,3,16.55,16.55,16.2,16.25,3506
20170201|2017-02-03 10:30,3,16.2,16.45,16.2,16.45,1282
20170201|2017-02-03 11:00,3,16.45,16.45,16.45,16.45,60
20170201|2017-02-03 12:30,3,16.45,16.45,16.45,16.45,2
20170201|2017-02-03 13:00,3,16.45,16.45,16.45,16.45,11
20170201|2017-02-03 14:00,3,16.4,16.4,16.35,16.35,30
20170201|2017-02-03 14:30,3,16.45,16.5,16.4,16.45,23
20170201|2017-02-06 02:00,6,16.5,16.55,16.25,16.25,1321
20170201|2017-02-06 02:30,6,16.3,16.45,16.3,16.35,613
20170201|2017-02-06 03:00,6,16.3,16.3,16.15,16.3,1546
20170201|2017-02-06 03:30,6,16.25,16.3,16.25,16.3,488
20170201|2017-02-06 04:00,6,16.35,16.35,16.2,16.2,523
20170201|2017-02-06 04:30,6,16.2,16.25,16.15,16.2,485
20170201|2017-02-06 05:00,6,16.2,16.4,16.2,16.35,244
20170201|2017-02-06 05:30,6,16.35,16.35,16.3,16.3,72
20170201|2017-02-06 06:00,6,16.25,16.35,16.25,16.35,89
20170201|2017-02-06 06:30,6,16.35,16.5,16.3,16.5,195
20170201|2017-02-06 07:00,6,16.5,16.7,16.5,16.7,1514
20170201|2017-02-06 07:30,6,16.7,17.05,16.7,16.9,2354
20170201|2017-02-06 08:00,6,16.9,16.9,16.7,16.8,1525
20170201|2017-02-06 08:30,6,16.75,16.75,16.6,16.65,1680
20170201|2017-02-06 09:00,6,16.65,16.75,16.65,16.65,1122
20170201|2017-02-06 09:30,6,16.65,17,16.65,16.95,2024
20170201|2017-02-06 10:00,6,16.95,16.95,16.8,16.95,1488
20170201|2017-02-06 10:30,6,16.9,17,16.85,16.95,986
20170201|2017-02-06 11:00,6,17,17,17,17,55
20170201|2017-02-06 11:30,6,17.05,17.05,17,17,127
20170201|2017-02-06 12:00,6,17.1,17.1,17,17,32
20170201|2017-02-06 13:30,6,16.95,16.95,16.95,16.95,2
20170201|2017-02-06 14:30,6,16.95,17,16.95,17,28
20170201|2017-02-07 02:00,7,16.9,17.15,16.9,17.1,580
20170201|2017-02-07 02:30,7,17.05,17.1,16.95,17,1755
20170201|2017-02-07 03:00,7,16.95,17.05,16.9,17,430
20170201|2017-02-07 03:30,7,16.95,16.95,16.8,16.8,1509
20170201|2017-02-07 04:00,7,16.8,16.85,16.8,16.8,244
20170201|2017-02-07 04:30,7,16.85,16.85,16.8,16.8,264
20170201|2017-02-07 05:00,7,16.8,16.8,16.75,16.8,238
20170201|2017-02-07 05:30,7,16.8,16.8,16.7,16.7,366
20170201|2017-02-07 06:00,7,16.75,16.85,16.75,16.8,342
20170201|2017-02-07 06:30,7,16.8,16.85,16.8,16.8,243
20170201|2017-02-07 07:00,7,16.8,16.85,16.8,16.85,102
20170201|2017-02-07 07:30,7,16.8,16.8,16.75,16.8,278
20170201|2017-02-07 08:00,7,16.8,16.8,16.8,16.8,16
20170201|2017-02-07 08:30,7,16.8,16.8,16.7,16.8,1061
20170201|2017-02-07 09:00,7,16.8,16.85,16.75,16.85,427
20170201|2017-02-07 09:30,7,16.85,17.05,16.85,17.05,377
20170201|2017-02-07 10:00,7,17.05,17.35,17.05,17.35,1269
20170201|2017-02-07 10:30,7,17.35,17.35,17.15,17.15,783
20170201|2017-02-07 11:00,7,17.15,17.2,17.1,17.2,470
20170201|2017-02-07 11:30,7,17.15,17.15,17.15,17.15,5
20170201|2017-02-07 12:00,7,17.2,17.2,17.15,17.15,160
20170201|2017-02-07 13:30,7,17.1,17.1,17.1,17.1,30
20170201|2017-02-07 14:00,7,17.1,17.15,17.1,17.15,11
20170201|2017-02-07 14:30,7,17.15,17.15,17.15,17.15,1
20170201|2017-02-08 02:00,8,17.1,17.2,16.95,17.2,1115
20170201|2017-02-08 02:30,8,17.3,17.5,17.3,17.45,1726
20170201|2017-02-08 03:00,8,17.5,17.5,17.25,17.3,2436
20170201|2017-02-08 03:30,8,17.35,17.35,17.2,17.2,419
20170201|2017-02-08 04:00,8,17.2,17.25,17.2,17.25,423
20170201|2017-02-08 04:30,8,17.25,17.35,17.25,17.35,78
20170201|2017-02-08 05:00,8,17.35,17.35,17.25,17.25,221
20170201|2017-02-08 05:30,8,17.25,17.35,17.25,17.3,146
20170201|2017-02-08 06:00,8,17.3,17.3,17.25,17.3,65
20170201|2017-02-08 06:30,8,17.35,17.4,17.35,17.4,725
20170201|2017-02-08 07:00,8,17.45,17.45,17.35,17.4,1099
20170201|2017-02-08 07:30,8,17.45,17.55,17.4,17.55,1153
20170201|2017-02-08 08:00,8,17.55,17.65,17.55,17.65,1977
20170201|2017-02-08 08:30,8,17.65,17.95,17.65,17.9,2240
20170201|2017-02-08 09:00,8,17.85,17.9,17.55,17.6,999
20170201|2017-02-08 09:30,8,17.6,17.8,17.5,17.5,1917
20170201|2017-02-08 10:00,8,17.45,17.45,17.15,17.25,930
20170201|2017-02-08 10:30,8,17.25,17.35,17.2,17.35,335
20170201|2017-02-08 11:00,8,17.3,17.35,17.3,17.35,71
20170201|2017-02-08 11:30,8,17.4,17.45,17.4,17.4,65
20170201|2017-02-08 12:30,8,17.25,17.25,17.25,17.25,18
20170201|2017-02-08 13:00,8,17.3,17.3,17.3,17.3,2
20170201|2017-02-08 14:00,8,17.3,17.3,17.3,17.3,15
20170201|2017-02-08 14:30,8,17.3,17.3,17.3,17.3,1
20170201|2017-02-09 02:00,9,17.1,17.15,16.85,16.9,775
20170201|2017-02-09 02:30,9,16.85,17,16.85,16.85,1537
20170201|2017-02-09 03:00,9,16.8,16.85,16.8,16.8,247
20170201|2017-02-09 03:30,9,16.85,16.85,16.8,16.85,663
20170201|2017-02-09 04:00,9,16.9,16.9,16.75,16.75,545
20170201|2017-02-09 04:30,9,16.75,16.75,16.55,16.6,366
20170201|2017-02-09 05:00,9,16.6,16.6,16.35,16.45,634
20170201|2017-02-09 05:30,9,16.4,16.45,16.4,16.4,588
20170201|2017-02-09 06:00,9,16.45,16.45,16.35,16.4,292
20170201|2017-02-09 06:30,9,16.4,16.45,16.35,16.4,937
20170201|2017-02-09 07:00,9,16.4,16.45,16.4,16.45,356
20170201|2017-02-09 07:30,9,16.45,16.6,16.45,16.6,295
20170201|2017-02-09 08:00,9,16.6,16.6,16.55,16.55,331
20170201|2017-02-09 08:30,9,16.55,16.6,16.4,16.4,871
20170201|2017-02-09 09:00,9,16.35,16.5,16.25,16.25,1231
20170201|2017-02-09 09:30,9,16.25,16.3,16,16.05,3382
20170201|2017-02-09 10:00,9,16.1,16.15,15.75,15.8,4661
20170201|2017-02-09 10:30,9,15.85,16.05,15.85,16,716
20170201|2017-02-09 11:00,9,16,16.05,15.95,15.95,114
20170201|2017-02-09 12:00,9,15.95,16,15.95,16,26
20170201|2017-02-09 12:30,9,15.95,15.95,15.95,15.95,27
20170201|2017-02-09 13:00,9,15.9,15.95,15.9,15.9,26
20170201|2017-02-09 13:30,9,15.9,15.9,15.9,15.9,92
20170201|2017-02-09 14:00,9,15.9,15.9,15.85,15.9,425
20170201|2017-02-09 14:30,9,15.85,15.95,15.85,15.95,409
20170201|2017-02-10 02:00,10,15.85,15.85,15.6,15.65,508
20170201|2017-02-10 02:30,10,15.65,15.7,15.55,15.6,588
20170201|2017-02-10 03:00,10,15.6,15.65,15.55,15.65,1006
20170201|2017-02-10 03:30,10,15.6,15.65,15.45,15.5,943
20170201|2017-02-10 04:00,10,15.5,15.5,15.35,15.4,1382
20170201|2017-02-10 04:30,10,15.35,15.65,15.35,15.65,1530
20170201|2017-02-10 05:00,10,15.65,15.65,15.55,15.55,945
20170201|2017-02-10 05:30,10,15.55,15.55,15.55,15.55,89
20170201|2017-02-10 06:00,10,15.55,15.55,15.5,15.55,143
20170201|2017-02-10 06:30,10,15.55,15.55,15.5,15.5,562
20170201|2017-02-10 07:00,10,15.5,15.6,15.5,15.6,1317
20170201|2017-02-10 07:30,10,15.6,15.6,15.6,15.6,207
20170201|2017-02-10 08:00,10,15.6,15.65,15.55,15.6,1324
20170201|2017-02-10 08:30,10,15.6,15.6,15.5,15.55,866
20170201|2017-02-10 09:00,10,15.55,15.7,15.5,15.65,1197
20170201|2017-02-10 09:30,10,15.65,15.65,15.55,15.6,501
20170201|2017-02-10 10:00,10,15.55,15.65,15.45,15.55,3140
20170201|2017-02-10 10:30,10,15.5,15.55,15.45,15.45,166
20170201|2017-02-10 11:00,10,15.5,15.55,15.5,15.55,297
20170201|2017-02-10 12:00,10,15.6,15.6,15.55,15.55,43
20170201|2017-02-10 14:00,10,15.5,15.5,15.45,15.45,12
20170201|2017-02-10 14:30,10,15.55,15.55,15.55,15.55,6
20170201|2017-02-13 02:00,13,15.45,15.45,15.3,15.3,865
20170201|2017-02-13 02:30,13,15.3,15.45,15.25,15.35,1110
20170201|2017-02-13 03:00,13,15.35,15.4,15.2,15.2,1422
20170201|2017-02-13 03:30,13,15.2,15.25,15.15,15.25,661
20170201|2017-02-13 04:00,13,15.25,15.25,15.15,15.15,828
20170201|2017-02-13 04:30,13,15.15,15.2,15.05,15.15,602
20170201|2017-02-13 05:00,13,15.2,15.2,15,15,1531
20170201|2017-02-13 05:30,13,15.05,15.05,14.95,15,420
20170201|2017-02-13 06:00,13,15,15.05,14.95,15.05,732
20170201|2017-02-13 06:30,13,15.05,15.05,14.95,15,502
20170201|2017-02-13 07:00,13,15,15.1,15,15.05,1491
20170201|2017-02-13 07:30,13,15.05,15.15,15.05,15.05,375
20170201|2017-02-13 08:00,13,15.05,15.15,15.05,15.1,882
20170201|2017-02-13 08:30,13,15.1,15.15,15.05,15.15,470
20170201|2017-02-13 09:00,13,15.1,15.15,15.1,15.1,326
20170201|2017-02-13 09:30,13,15.1,15.1,15,15.05,1145
20170201|2017-02-13 10:00,13,15,15.1,14.95,15.05,1325
20170201|2017-02-13 10:30,13,15.05,15.15,15.05,15.15,308
20170201|2017-02-13 11:00,13,15.1,15.1,15.05,15.05,84
20170201|2017-02-13 11:30,13,14.95,14.95,14.95,14.95,5
20170201|2017-02-13 12:00,13,14.95,14.95,14.95,14.95,5
20170201|2017-02-13 13:00,13,14.95,14.95,14.95,14.95,1
20170201|2017-02-13 14:00,13,14.9,14.9,14.9,14.9,20
20170201|2017-02-13 14:30,13,14.95,14.95,14.95,14.95,33
20170201|2017-02-13 15:00,13,15,15,15,15,6
20170201|2017-02-14 02:00,14,15.1,15.15,15,15.15,662
20170201|2017-02-14 02:30,14,15.15,15.15,15,15,249
20170201|2017-02-14 03:00,14,15.05,15.1,15.05,15.1,164
20170201|2017-02-14 03:30,14,15.1,15.1,14.95,14.95,523
20170201|2017-02-14 04:00,14,14.95,15.05,14.95,14.95,570
20170201|2017-02-14 04:30,14,14.95,15,14.9,14.9,286
20170201|2017-02-14 05:00,14,14.9,14.95,14.9,14.95,318
20170201|2017-02-14 05:30,14,14.95,14.95,14.9,14.9,510
20170201|2017-02-14 06:00,14,14.85,14.95,14.85,14.9,193
20170201|2017-02-14 06:30,14,14.9,15,14.9,15,137
20170201|2017-02-14 07:00,14,14.95,15,14.85,14.85,860
20170201|2017-02-14 07:30,14,14.85,14.9,14.8,14.85,1311
20170201|2017-02-14 08:00,14,14.85,14.9,14.85,14.85,310
20170201|2017-02-14 08:30,14,14.85,14.9,14.8,14.8,1093
20170201|2017-02-14 09:00,14,14.75,14.8,14.65,14.7,2128
20170201|2017-02-14 09:30,14,14.75,14.9,14.7,14.7,904
20170201|2017-02-14 10:00,14,14.75,14.8,14.65,14.7,3093
20170201|2017-02-14 10:30,14,14.7,14.7,14.65,14.65,223
20170201|2017-02-14 11:30,14,14.55,14.55,14.55,14.55,5
20170201|2017-02-14 12:30,14,14.55,14.6,14.55,14.6,25
20170201|2017-02-14 13:30,14,14.55,14.55,14.55,14.55,45
20170201|2017-02-14 14:30,14,14.55,14.55,14.5,14.5,45
20170201|2017-02-15 02:00,15,14.55,14.55,14.3,14.4,589
20170201|2017-02-15 02:30,15,14.3,14.45,14.3,14.4,1493
20170201|2017-02-15 03:00,15,14.35,14.4,14.35,14.4,3
20170201|2017-02-15 03:30,15,14.4,14.4,14.3,14.35,447
20170201|2017-02-15 04:00,15,14.3,14.3,14.3,14.3,185
20170201|2017-02-15 04:30,15,14.35,14.45,14.35,14.45,265
20170301|2016-07-22 03:30,22,24.15,24.15,24,24.1,231
20170301|2016-07-22 04:00,22,24.15,24.15,24.15,24.15,1
20170301|2016-07-22 05:00,22,24.05,24.05,24.05,24.05,8
20170301|2016-07-22 05:30,22,24.1,24.1,24,24.05,349
20170301|2016-07-22 06:00,22,24,24,24,24,1
20170301|2016-07-22 08:30,22,24.1,24.1,24.1,24.1,210
20170301|2016-07-22 10:00,22,24,24,24,24,1
20170301|2016-07-25 03:00,25,24,24.1,24,24.1,6
20170301|2016-07-25 04:30,25,24,24,24,24,4
20170301|2016-07-25 05:30,25,24,24,24,24,15
20170301|2016-07-25 06:00,25,23.95,23.95,23.95,23.95,30
20170301|2016-07-25 06:30,25,23.95,23.95,23.9,23.9,37
20170301|2016-07-25 08:30,25,24.05,24.05,23.95,24,26
20170301|2016-07-25 09:00,25,24.05,24.05,24.05,24.05,16
20170301|2016-07-25 09:30,25,24.1,24.1,24.1,24.1,4
20170301|2016-07-25 10:00,25,24.15,24.15,24.15,24.15,11
20170301|2016-07-26 04:00,26,24.1,24.1,24.1,24.1,50
20170301|2016-07-26 10:00,26,24.15,24.25,24.15,24.2,500
20170301|2016-07-27 10:30,27,24.1,24.1,24.1,24.1,8
20170301|2016-07-28 02:00,28,24.05,24.05,24.05,24.05,2
20170301|2016-07-28 03:30,28,24,24,24,24,2
20170301|2016-07-28 06:00,28,24.1,24.1,24.1,24.1,10
20170301|2016-07-28 09:00,28,24.15,24.2,24.15,24.2,115
20170301|2016-07-28 09:30,28,24.2,24.2,24.2,24.2,25
20170301|2016-07-28 10:00,28,24.25,24.25,24.2,24.2,58
20170301|2016-07-28 10:30,28,24.25,24.25,24.25,24.25,102
20170301|2016-07-29 08:00,29,24.2,24.2,24.2,24.2,1
20170301|2016-07-29 09:00,29,24.2,24.2,24.15,24.15,205
20170301|2016-07-29 10:30,29,24.1,24.1,24.1,24.1,5
20170301|2016-08-01 02:00,1,24.1,24.1,24.1,24.1,12
20170301|2016-08-01 03:00,1,24.1,24.15,24.1,24.15,109
20170301|2016-08-01 03:30,1,24.15,24.15,24.15,24.15,18
20170301|2016-08-01 13:30,1,24.05,24.05,24.05,24.05,10
20170301|2016-08-02 03:00,2,24.35,24.35,24.35,24.35,18
20170301|2016-08-02 06:30,2,24.5,24.5,24.5,24.5,1
20170301|2016-08-02 09:00,2,24.55,24.55,24.55,24.55,200
20170301|2016-08-02 09:30,2,24.45,24.6,24.45,24.6,200
20170301|2016-08-02 10:00,2,24.6,24.6,24.6,24.6,30
20170301|2016-08-02 10:30,2,24.55,24.55,24.55,24.55,4
20170301|2016-08-02 12:00,2,24.65,24.65,24.65,24.65,50
20170301|2016-08-03 02:30,3,24.6,24.6,24.6,24.6,50
20170301|2016-08-03 09:00,3,24.45,24.45,24.45,24.45,1
20170301|2016-08-04 04:00,4,24.4,24.4,24.4,24.4,4
20170301|2016-08-04 06:00,4,24.35,24.35,24.35,24.35,4
20170301|2016-08-04 07:30,4,24.35,24.35,24.35,24.35,116
20170301|2016-08-04 08:30,4,24.35,24.35,24.35,24.35,1
20170301|2016-08-04 09:00,4,24.3,24.3,24.3,24.3,1
20170301|2016-08-04 12:00,4,24.3,24.3,24.3,24.3,149
20170301|2016-08-05 03:00,5,24.1,24.1,24.1,24.1,18
20170301|2016-08-05 07:30,5,24.05,24.05,24.05,24.05,82
20170301|2016-08-05 08:30,5,24.1,24.15,24.1,24.15,400
20170301|2016-08-05 09:00,5,24.1,24.1,24.1,24.1,200
20170301|2016-08-05 09:30,5,24.05,24.05,24.05,24.05,5
20170301|2016-08-05 10:00,5,24,24.05,23.95,24,246
20170301|2016-08-08 02:00,8,24,24,24,24,435
20170301|2016-08-08 02:30,8,24,24.05,24,24.05,263
20170301|2016-08-08 05:00,8,24.05,24.05,24.05,24.05,1
20170301|2016-08-08 08:30,8,24.05,24.05,24.05,24.05,7
20170301|2016-08-08 10:30,8,24,24,24,24,100
20170301|2016-08-09 02:30,9,23.9,23.95,23.9,23.95,600
20170301|2016-08-09 03:00,9,24,24,24,24,230
20170301|2016-08-09 04:00,9,24,24,24,24,5
20170301|2016-08-09 06:00,9,23.95,23.95,23.95,23.95,59
20170301|2016-08-09 06:30,9,23.95,23.95,23.9,23.9,101
20170301|2016-08-09 08:00,9,23.9,23.9,23.9,23.9,100
20170301|2016-08-09 08:30,9,23.9,23.95,23.9,23.95,325
20170301|2016-08-09 09:00,9,23.9,23.95,23.9,23.95,355
20170301|2016-08-09 09:30,9,23.85,23.85,23.85,23.85,9
20170301|2016-08-09 13:30,9,23.85,23.85,23.85,23.85,100
20170301|2016-08-10 03:00,10,23.8,23.8,23.8,23.8,1
20170301|2016-08-10 03:30,10,23.75,23.75,23.75,23.75,130
20170301|2016-08-10 06:00,10,23.8,23.8,23.8,23.8,200
20170301|2016-08-10 07:30,10,23.75,23.75,23.75,23.75,8
20170301|2016-08-10 08:00,10,23.7,23.7,23.7,23.7,31
20170301|2016-08-10 08:30,10,23.8,23.85,23.75,23.75,275
20170301|2016-08-10 09:30,10,23.85,23.85,23.75,23.85,185
20170301|2016-08-10 10:00,10,23.85,24,23.85,23.9,653
20170301|2016-08-10 10:30,10,24.3,24.3,24.3,24.3,8
20170301|2016-08-10 14:00,10,24.2,24.2,24.2,24.2,30
20170301|2016-08-11 04:00,11,23.95,23.95,23.95,23.95,100
20170301|2016-08-11 04:30,11,23.9,23.9,23.9,23.9,28
20170301|2016-08-11 07:00,11,23.95,23.95,23.95,23.95,101
20170301|2016-08-11 09:00,11,23.9,23.9,23.9,23.9,40
20170301|2016-08-11 09:30,11,23.9,23.9,23.9,23.9,204
20170301|2016-08-11 10:00,11,23.95,23.95,23.95,23.95,25
20170301|2016-08-11 10:30,11,23.85,23.85,23.85,23.85,16
20170301|2016-08-12 08:30,12,24.05,24.05,24.05,24.05,24
20170301|2016-08-12 12:00,12,24.05,24.05,24.05,24.05,1
20170301|2016-08-12 13:00,12,24.05,24.05,24.05,24.05,5
20170301|2016-08-15 08:30,15,23.95,23.95,23.95,23.95,27
20170301|2016-08-16 09:30,16,24.2,24.2,24.2,24.2,24
20170301|2016-08-16 11:30,16,24.2,24.2,24.2,24.2,376
20170301|2016-08-17 02:00,17,24.35,24.35,24.35,24.35,8
20170301|2016-08-17 05:00,17,24.35,24.35,24.35,24.35,4
20170301|2016-08-17 08:00,17,24.45,24.45,24.45,24.45,6
20170301|2016-08-17 08:30,17,24.45,24.45,24.45,24.45,258
20170301|2016-08-17 09:00,17,24.4,24.4,24.4,24.4,369
20170301|2016-08-17 09:30,17,24.4,24.4,24.4,24.4,55
20170301|2016-08-17 10:00,17,24.4,24.4,24.4,24.4,26
20170301|2016-08-17 10:30,17,24.45,24.45,24.4,24.4,301
20170301|2016-08-18 02:30,18,24.4,24.4,24.4,24.4,200
20170301|2016-08-18 03:00,18,24.45,24.45,24.4,24.4,111
20170301|2016-08-18 04:00,18,24.4,24.4,24.4,24.4,5
20170301|2016-08-18 04:30,18,24.4,24.4,24.4,24.4,5
20170301|2016-08-18 05:00,18,24.4,24.4,24.4,24.4,5
20170301|2016-08-18 07:30,18,24.35,24.4,24.35,24.4,126
20170301|2016-08-18 08:00,18,24.4,24.4,24.4,24.4,488
20170301|2016-08-19 03:00,19,24.65,24.65,24.65,24.65,44
20170301|2016-08-19 03:30,19,24.65,24.65,24.65,24.65,15
20170301|2016-08-19 06:30,19,24.5,24.5,24.5,24.5,15
20170301|2016-08-19 07:00,19,24.5,24.5,24.5,24.5,15
20170301|2016-08-19 09:30,19,24.5,24.5,24.5,24.5,260
20170301|2016-08-22 05:00,22,24.45,24.45,24.4,24.4,129
20170301|2016-08-22 05:30,22,24.4,24.4,24.4,24.4,80
20170301|2016-08-22 06:00,22,24.45,24.45,24.4,24.4,194
20170301|2016-08-23 06:30,23,24.4,24.4,24.4,24.4,50
20170301|2016-08-23 08:30,23,24.4,24.4,24.35,24.35,18
20170301|2016-08-23 09:30,23,24.35,24.35,24.3,24.3,76
20170301|2016-08-23 10:00,23,24.3,24.35,24.3,24.35,183
20170301|2016-08-24 07:30,24,24.35,24.35,24.35,24.35,100
20170301|2016-08-24 08:30,24,24.3,24.4,24.3,24.4,101
20170301|2016-08-24 09:30,24,24.35,24.45,24.35,24.4,54
20170301|2016-08-26 09:00,26,24.35,24.35,24.35,24.35,1
20170301|2016-08-29 05:00,29,24.55,24.55,24.55,24.55,1
20170301|2016-08-29 10:00,29,24.55,24.55,24.55,24.55,10
20170301|2016-08-30 08:00,30,24.35,24.35,24.35,24.35,10
20170301|2016-08-30 08:30,30,24.35,24.35,24.35,24.35,25
20170301|2016-08-31 10:30,31,24.45,24.45,24.45,24.45,5
20170301|2016-08-31 11:00,31,24.55,24.55,24.55,24.55,3
20170301|2016-09-01 06:30,1,24.45,24.45,24.45,24.45,15
20170301|2016-09-01 08:00,1,24.55,24.55,24.55,24.55,400
20170301|2016-09-01 09:30,1,24.6,24.6,24.6,24.6,7
20170301|2016-09-01 10:00,1,24.75,24.75,24.7,24.7,610
20170301|2016-09-01 10:30,1,24.7,24.7,24.7,24.7,18
20170301|2016-09-01 12:00,1,24.65,24.65,24.65,24.65,1
20170301|2016-09-02 07:30,2,24.6,24.6,24.6,24.6,5
20170301|2016-09-02 08:00,2,24.55,24.55,24.55,24.55,4
20170301|2016-09-02 08:30,2,24.55,24.6,24.55,24.6,49
20170301|2016-09-02 10:00,2,24.55,24.55,24.55,24.55,15
20170301|2016-09-02 10:30,2,24.55,24.8,24.55,24.8,17
20170301|2016-09-06 06:00,6,24.45,24.45,24.45,24.45,20
20170301|2016-09-06 07:00,6,24.45,24.5,24.45,24.5,32
20170301|2016-09-06 08:00,6,24.4,24.4,24.4,24.4,3
20170301|2016-09-06 10:30,6,24.5,24.65,24.5,24.65,4
20170301|2016-09-07 08:00,7,24.5,24.5,24.5,24.5,1
20170301|2016-09-07 09:30,7,24.55,24.6,24.55,24.6,19
20170301|2016-09-07 10:00,7,24.55,24.55,24.55,24.55,20
20170301|2016-09-07 10:30,7,24.45,24.45,24.45,24.45,100
20170301|2016-09-08 02:30,8,24.4,24.4,24.4,24.4,56
20170301|2016-09-08 04:00,8,24.45,24.45,24.45,24.45,9
20170301|2016-09-08 06:30,8,24.6,24.6,24.6,24.6,7
20170301|2016-09-09 09:00,9,24.65,24.65,24.65,24.65,1
20170301|2016-09-12 03:30,12,25.3,25.3,25.3,25.3,1
20170301|2016-09-12 05:00,12,25.25,25.25,25.25,25.25,2
20170301|2016-09-12 12:00,12,24.8,24.8,24.8,24.8,1
20170301|2016-09-12 13:00,12,24.8,24.8,24.8,24.8,19
20170301|2016-09-13 02:30,13,24.85,24.85,24.8,24.8,13
20170301|2016-09-13 04:00,13,24.9,24.95,24.9,24.95,30
20170301|2016-09-13 07:00,13,24.9,24.9,24.9,24.9,100
20170301|2016-09-13 08:00,13,25,25.05,25,25.05,40
20170301|2016-09-13 08:30,13,25.15,25.15,25.15,25.15,90
20170301|2016-09-13 09:00,13,25.2,25.3,25.2,25.3,20
20170301|2016-09-13 09:30,13,25.25,25.25,25.25,25.25,16
20170301|2016-09-13 10:00,13,25.3,25.35,25.3,25.35,33
20170301|2016-09-13 10:30,13,25.45,25.5,25.45,25.5,41
20170301|2016-09-13 12:00,13,25.4,25.4,25.4,25.4,24
20170301|2016-09-13 12:30,13,25.3,25.3,25.3,25.3,9
20170301|2016-09-14 02:30,14,25.2,25.3,25.15,25.25,34
20170301|2016-09-14 03:00,14,25.2,25.2,25.15,25.15,2
20170301|2016-09-14 06:30,14,25.2,25.2,25.2,25.2,11
20170301|2016-09-14 07:00,14,25.25,25.25,25.25,25.25,11
20170301|2016-09-14 07:30,14,25.25,25.25,25.25,25.25,100
20170301|2016-09-14 08:00,14,25.25,25.25,25.25,25.25,55
20170301|2016-09-14 08:30,14,25.4,25.4,25.4,25.4,115
20170301|2016-09-14 10:00,14,25.25,25.25,25.25,25.25,53
20170301|2016-09-14 10:30,14,25.3,25.3,25.3,25.3,3
20170301|2016-09-14 12:30,14,25.35,25.35,25.35,25.35,13
20170301|2016-09-14 13:00,14,25.5,25.5,25.5,25.5,5
20170301|2016-09-15 05:30,15,25.35,25.35,25.35,25.35,10
20170301|2016-09-15 09:30,15,25.35,25.4,25.35,25.4,18
20170301|2016-09-15 10:00,15,25.2,25.2,25.05,25.05,50
20170301|2016-09-15 10:30,15,25.1,25.1,25.1,25.1,18
20170301|2016-09-16 05:00,16,25.25,25.25,25.25,25.25,10
20170301|2016-09-16 05:30,16,25.2,25.2,25.2,25.2,20
20170301|2016-09-16 08:30,16,25.35,25.35,25.25,25.25,144
20170301|2016-09-16 09:00,16,25.3,25.3,25.3,25.3,305
20170301|2016-09-16 09:30,16,25.25,25.25,25.25,25.25,1
20170301|2016-09-19 02:30,19,24.9,24.9,24.9,24.9,10
20170301|2016-09-19 14:30,19,24.85,24.85,24.85,24.85,1
20170301|2016-09-20 02:30,20,24.75,24.75,24.7,24.7,11
20170301|2016-09-20 08:00,20,24.65,24.7,24.65,24.7,510
20170301|2016-09-20 08:30,20,24.7,24.75,24.7,24.75,335
20170301|2016-09-20 09:00,20,24.7,24.75,24.7,24.75,120
20170301|2016-09-20 09:30,20,24.7,24.75,24.7,24.75,34
20170301|2016-09-20 11:00,20,24.8,24.85,24.8,24.85,84
20170301|2016-09-21 02:00,21,24.5,24.6,24.5,24.55,439
20170301|2016-09-21 03:00,21,24.7,24.7,24.65,24.65,303
20170301|2016-09-21 04:00,21,24.65,24.65,24.65,24.65,50
20170301|2016-09-21 05:00,21,24.65,24.65,24.65,24.65,60
20170301|2016-09-21 06:00,21,24.6,24.6,24.6,24.6,2
20170301|2016-09-21 07:30,21,24.6,24.6,24.6,24.6,100
20170301|2016-09-21 08:30,21,24.6,24.6,24.6,24.6,100
20170301|2016-09-21 09:00,21,24.6,24.75,24.6,24.75,407
20170301|2016-09-21 10:00,21,24.8,24.8,24.8,24.8,7
20170301|2016-09-21 10:30,21,24.75,24.75,24.75,24.75,42
20170301|2016-09-21 11:00,21,24.7,24.7,24.7,24.7,105
20170301|2016-09-21 13:00,21,24.7,24.7,24.7,24.7,195
20170301|2016-09-21 13:30,21,24.5,24.5,24.5,24.5,18
20170301|2016-09-21 14:00,21,24.5,24.5,24.5,24.5,87
20170301|2016-09-21 14:30,21,24.5,24.6,24.5,24.5,159
20170301|2016-09-22 02:30,22,24.45,24.45,24.45,24.45,47
20170301|2016-09-22 03:00,22,24.45,24.45,24.45,24.45,60
20170301|2016-09-22 03:30,22,24.35,24.4,24.35,24.4,137
20170301|2016-09-22 04:00,22,24.4,24.4,24.1,24.1,1114
20170301|2016-09-22 04:30,22,24.1,24.1,24.1,24.1,10
20170301|2016-09-22 06:30,22,24.1,24.1,24.05,24.05,26
20170301|2016-09-22 08:00,22,24.1,24.1,24.1,24.1,16
20170301|2016-09-22 08:30,22,24.05,24.05,24.05,24.05,53
20170301|2016-09-22 09:00,22,24.05,24.1,24.05,24.1,36
20170301|2016-09-22 09:30,22,24.05,24.05,24.05,24.05,16
20170301|2016-09-22 10:30,22,24.1,24.1,24.1,24.1,30
20170301|2016-09-23 03:30,23,24.2,24.2,24.2,24.2,10
20170301|2016-09-23 08:30,23,24.15,24.15,24.15,24.15,5
20170301|2016-09-23 09:00,23,24.1,24.1,24.1,24.1,4
20170301|2016-09-23 09:30,23,24.1,24.1,24.1,24.1,5
20170301|2016-09-23 10:00,23,24.05,24.05,24,24,42
20170301|2016-09-23 11:30,23,23.9,23.9,23.85,23.85,86
20170301|2016-09-26 02:30,26,24.3,24.4,24.3,24.35,108
20170301|2016-09-26 03:30,26,24.4,24.4,24.4,24.4,1
20170301|2016-09-26 04:00,26,24.35,24.35,24.35,24.35,30
20170301|2016-09-26 06:00,26,24.4,24.4,24.4,24.4,30
20170301|2016-09-26 07:30,26,24.45,24.45,24.4,24.4,2
20170301|2016-09-26 08:30,26,24.45,24.45,24.45,24.45,38
20170301|2016-09-26 10:30,26,24.35,24.55,24.35,24.55,47
20170301|2016-09-27 04:00,27,24.65,24.65,24.65,24.65,10
20170301|2016-09-27 04:30,27,24.6,24.6,24.6,24.6,27
20170301|2016-09-27 05:00,27,24.55,24.55,24.55,24.55,30
20170301|2016-09-27 07:00,27,24.55,24.55,24.55,24.55,6
20170301|2016-09-27 08:00,27,24.5,24.5,24.5,24.5,9
20170301|2016-09-27 11:00,27,24.45,24.45,24.45,24.45,13
20170301|2016-09-27 13:00,27,24.45,24.45,24.45,24.45,4
20170301|2016-09-28 02:00,28,24.3,24.3,24.2,24.2,20
20170301|2016-09-28 02:30,28,24.1,24.1,24.1,24.1,10
20170301|2016-09-28 04:00,28,24.1,24.1,24.1,24.1,5
20170301|2016-09-28 07:00,28,24.15,24.15,24.15,24.15,30
20170301|2016-09-28 08:00,28,24.1,24.1,24.05,24.05,322
20170301|2016-09-28 10:30,28,24.2,24.25,24.2,24.25,16
20170301|2016-09-29 02:00,29,24,24.05,24,24.05,12
20170301|2016-09-29 02:30,29,23.9,24,23.9,23.95,36
20170301|2016-09-29 08:30,29,24,24,24,24,230
20170301|2016-09-29 10:30,29,24,24,24,24,107
20170301|2016-09-29 11:30,29,24.2,24.2,24.2,24.2,5
20170301|2016-09-29 12:00,29,24.3,24.3,24.3,24.3,16
20170301|2016-09-29 12:30,29,24.4,24.45,24.35,24.45,23
20170301|2016-09-29 13:00,29,24.2,24.2,24.2,24.2,9
20170301|2016-09-29 14:30,29,24.3,24.3,24.3,24.3,5
20170301|2016-09-30 02:00,30,24.5,24.5,24.5,24.5,10
20170301|2016-09-30 03:00,30,24.4,24.4,24.4,24.4,81
20170301|2016-09-30 06:00,30,24.25,24.25,24.25,24.25,1
20170301|2016-09-30 06:30,30,24.3,24.3,24.3,24.3,10
20170301|2016-09-30 07:30,30,24.2,24.2,24.15,24.15,100
20170301|2016-09-30 08:00,30,24.15,24.15,24.15,24.15,1
20170301|2016-09-30 10:00,30,24.05,24.05,23.95,23.95,600
20170301|2016-09-30 10:30,30,24.05,24.05,24.05,24.05,8
20170301|2016-10-03 03:00,3,23.9,23.9,23.9,23.9,9
20170301|2016-10-03 10:30,3,24.05,24.05,24.05,24.05,29
20170301|2016-10-04 02:30,4,23.85,23.95,23.8,23.95,16
20170301|2016-10-04 08:00,4,23.85,23.85,23.85,23.85,10
20170301|2016-10-04 08:30,4,23.8,23.85,23.8,23.85,75
20170301|2016-10-04 09:00,4,23.85,23.9,23.85,23.85,15
20170301|2016-10-04 09:30,4,23.85,23.85,23.85,23.85,2
20170301|2016-10-04 12:00,4,24,24.1,24,24.1,27
20170301|2016-10-05 02:30,5,24.05,24.05,24.05,24.05,2
20170301|2016-10-05 05:00,5,23.95,23.95,23.95,23.95,9
20170301|2016-10-05 05:30,5,24.05,24.05,24,24,32
20170301|2016-10-05 06:00,5,23.95,23.95,23.95,23.95,8
20170301|2016-10-05 06:30,5,23.9,23.9,23.85,23.85,17
20170301|2016-10-05 07:00,5,23.9,23.9,23.9,23.9,1
20170301|2016-10-05 07:30,5,23.8,23.8,23.8,23.8,10
20170301|2016-10-05 08:00,5,23.8,23.8,23.8,23.8,10
20170301|2016-10-05 09:00,5,23.8,23.85,23.75,23.75,25
20170301|2016-10-05 09:30,5,23.8,23.8,23.8,23.8,10
20170301|2016-10-05 10:00,5,23.8,23.8,23.8,23.8,2
20170301|2016-10-05 10:30,5,23.8,23.85,23.75,23.85,104
20170301|2016-10-05 14:00,5,23.9,23.95,23.9,23.95,18
20170301|2016-10-06 03:30,6,23.85,23.85,23.85,23.85,2
20170301|2016-10-06 04:30,6,23.85,24,23.85,24,146
20170301|2016-10-06 05:00,6,23.95,23.95,23.95,23.95,288
20170301|2016-10-06 05:30,6,23.95,24,23.95,24,50
20170301|2016-10-06 08:00,6,23.9,23.9,23.9,23.9,2
20170301|2016-10-06 10:00,6,23.95,24,23.95,24,660
20170301|2016-10-06 11:00,6,23.85,23.85,23.85,23.85,21
20170301|2016-10-07 05:00,7,24.1,24.1,24.1,24.1,23
20170301|2016-10-07 07:00,7,24.05,24.05,24.05,24.05,9
20170301|2016-10-07 08:00,7,24.05,24.05,24.05,24.05,2
20170301|2016-10-07 09:00,7,24.15,24.15,24.15,24.15,100
20170301|2016-10-07 09:30,7,24.15,24.15,24.15,24.15,180
20170301|2016-10-07 10:30,7,24.2,24.35,24.2,24.25,120
20170301|2016-10-07 12:30,7,24.05,24.05,24.05,24.05,1
20170301|2016-10-07 13:30,7,24.1,24.1,24.1,24.1,3
20170301|2016-10-10 02:00,10,24.05,24.05,24.05,24.05,18
20170301|2016-10-10 02:30,10,24.1,24.1,24.1,24.1,9
20170301|2016-10-10 09:00,10,23.95,23.95,23.95,23.95,40
20170301|2016-10-10 10:30,10,23.8,23.8,23.8,23.8,111
20170301|2016-10-11 07:00,11,23.85,23.85,23.85,23.85,2
20170301|2016-10-11 08:30,11,23.95,24,23.95,23.95,44
20170301|2016-10-11 10:30,11,24.05,24.15,24.05,24.05,140
20170301|2016-10-12 07:30,12,24.1,24.1,24.1,24.1,130
20170301|2016-10-12 08:30,12,24.1,24.1,24.1,24.1,1
20170301|2016-10-12 10:00,12,24.15,24.15,24.1,24.15,119
20170301|2016-10-12 10:30,12,24.15,24.15,24.05,24.05,84
20170301|2016-10-13 02:00,13,24.6,24.6,24.55,24.55,23
20170301|2016-10-13 04:30,13,24.45,24.45,24.45,24.45,18
20170301|2016-10-13 05:00,13,24.45,24.45,24.45,24.45,14
20170301|2016-10-13 07:30,13,24.5,24.5,24.5,24.5,30
20170301|2016-10-13 14:30,13,24.3,24.3,24.3,24.3,85
20170301|2016-10-14 02:30,14,24.15,24.15,24.15,24.15,27
20170301|2016-10-14 03:30,14,24.2,24.2,24.2,24.2,56
20170301|2016-10-14 09:00,14,24.1,24.1,24.1,24.1,300
20170301|2016-10-14 10:00,14,24.1,24.1,24.1,24.1,50
20170301|2016-10-17 04:30,17,24.2,24.2,24.2,24.2,6
20170301|2016-10-17 09:00,17,24.15,24.15,24.15,24.15,213
20170301|2016-10-17 10:30,17,24.15,24.15,24.15,24.15,35
20170301|2016-10-18 04:00,18,23.95,23.95,23.95,23.95,38
20170301|2016-10-18 05:30,18,24,24,24,24,10
20170301|2016-10-18 06:30,18,23.95,23.95,23.9,23.9,22
20170301|2016-10-18 07:00,18,23.95,23.95,23.95,23.95,138
20170301|2016-10-18 07:30,18,23.9,23.9,23.9,23.9,181
20170301|2016-10-18 08:00,18,23.95,23.95,23.95,23.95,20
20170301|2016-10-19 03:00,19,23.9,23.9,23.9,23.9,50
20170301|2016-10-19 06:30,19,23.85,23.85,23.85,23.85,50
20170301|2016-10-19 07:30,19,23.85,23.85,23.85,23.85,9
20170301|2016-10-19 08:30,19,23.75,23.8,23.75,23.8,29
20170301|2016-10-19 09:30,19,23.75,23.75,23.7,23.7,132
20170301|2016-10-19 10:00,19,23.75,23.75,23.75,23.75,41
20170301|2016-10-19 13:00,19,23.8,23.8,23.8,23.8,6
20170301|2016-10-20 04:00,20,23.7,23.7,23.7,23.7,6
20170301|2016-10-20 04:30,20,23.65,23.65,23.65,23.65,170
20170301|2016-10-20 05:30,20,23.6,23.65,23.6,23.65,253
20170301|2016-10-20 06:00,20,23.65,23.65,23.6,23.6,36
20170301|2016-10-20 08:00,20,23.6,23.6,23.6,23.6,6
20170301|2016-10-20 09:00,20,23.6,23.6,23.55,23.55,210
20170301|2016-10-20 09:30,20,23.6,23.65,23.6,23.65,71
20170301|2016-10-20 10:00,20,23.6,23.6,23.6,23.6,50
20170301|2016-10-20 10:30,20,23.6,23.7,23.6,23.7,173
20170301|2016-10-21 08:00,21,23.6,23.6,23.6,23.6,140
20170301|2016-10-21 08:30,21,23.65,23.65,23.65,23.65,50
20170301|2016-10-21 10:30,21,23.5,23.5,23.4,23.4,163
20170301|2016-10-21 12:30,21,23.4,23.4,23.4,23.4,5
20170301|2016-10-24 04:00,24,23.35,23.35,23.35,23.35,20
20170301|2016-10-24 06:00,24,23.3,23.3,23.3,23.3,8
20170301|2016-10-24 08:30,24,23.3,23.3,23.3,23.3,7
20170301|2016-10-24 10:30,24,23.3,23.3,23.25,23.25,71
20170301|2016-10-25 03:30,25,23.3,23.3,23.25,23.25,21
20170301|2016-10-25 08:00,25,23.3,23.3,23.3,23.3,22
20170301|2016-10-25 09:00,25,23.35,23.4,23.25,23.25,136
20170301|2016-10-25 10:00,25,23.35,23.35,23.35,23.35,7
20170301|2016-10-26 02:00,26,23.4,23.45,23.4,23.4,4
20170301|2016-10-26 02:30,26,23.4,23.4,23.4,23.4,9
20170301|2016-10-26 03:00,26,23.5,23.5,23.5,23.5,10
20170301|2016-10-26 03:30,26,23.55,23.55,23.55,23.55,100
20170301|2016-10-26 04:00,26,23.55,23.6,23.55,23.6,111
20170301|2016-10-26 05:00,26,23.6,23.6,23.6,23.6,23
20170301|2016-10-26 06:00,26,23.6,23.6,23.55,23.55,18
20170301|2016-10-26 06:30,26,23.55,23.55,23.55,23.55,41
20170301|2016-10-26 08:00,26,23.5,23.5,23.5,23.5,4
20170301|2016-10-26 09:30,26,23.5,23.55,23.5,23.55,110
20170301|2016-10-26 10:00,26,23.4,23.45,23.4,23.45,180
20170301|2016-10-26 10:30,26,23.35,23.35,23.3,23.3,174
20170301|2016-10-27 03:00,27,23.3,23.3,23.3,23.3,310
20170301|2016-10-27 03:30,27,23.5,23.5,23.5,23.5,1
20170301|2016-10-27 08:30,27,23.5,23.5,23.5,23.5,5
20170301|2016-10-27 12:30,27,23.5,23.5,23.5,23.5,160
20170301|2016-10-28 02:00,28,23.7,23.7,23.7,23.7,3
20170301|2016-10-28 03:00,28,23.7,23.7,23.7,23.7,2
20170301|2016-10-28 06:00,28,23.65,23.65,23.65,23.65,5
20170301|2016-10-28 07:30,28,23.65,23.65,23.65,23.65,100
20170301|2016-10-28 08:00,28,23.75,23.75,23.75,23.75,100
20170301|2016-10-28 08:30,28,23.7,23.7,23.7,23.7,20
20170301|2016-10-28 10:30,28,23.8,23.8,23.7,23.7,162
20170301|2016-10-28 12:30,28,23.9,23.9,23.9,23.9,15
20170301|2016-10-31 09:00,31,23.9,23.9,23.9,23.9,4
20170301|2016-10-31 09:30,31,23.85,23.85,23.85,23.85,2
20170301|2016-10-31 11:30,31,23.95,23.95,23.95,23.95,30
20170301|2016-11-01 04:00,1,23.9,23.9,23.9,23.9,11
20170301|2016-11-01 04:30,1,23.8,23.8,23.8,23.8,54
20170301|2016-11-01 05:00,1,23.8,23.8,23.8,23.8,12
20170301|2016-11-01 05:30,1,23.8,23.8,23.8,23.8,12
20170301|2016-11-01 08:30,1,24,24,24,24,5
20170301|2016-11-01 09:00,1,24.05,24.05,24.05,24.05,47
20170301|2016-11-01 09:30,1,24.1,24.1,24.1,24.1,10
20170301|2016-11-01 10:00,1,24,24.05,23.95,24,12
20170301|2016-11-01 10:30,1,24.1,24.1,24.05,24.05,3
20170301|2016-11-01 11:00,1,24.2,24.2,24.15,24.2,10
20170301|2016-11-01 11:30,1,24.15,24.15,24.15,24.15,1
20170301|2016-11-01 12:00,1,24.25,24.25,24.25,24.25,13
20170301|2016-11-01 12:30,1,24.25,24.3,24.2,24.2,34
20170301|2016-11-01 13:00,1,24.3,24.3,24.25,24.3,27
20170301|2016-11-01 14:00,1,24.35,24.35,24.35,24.35,3
20170301|2016-11-02 04:00,2,24.25,24.25,24.25,24.25,28
20170301|2016-11-02 05:00,2,24.2,24.2,24.2,24.2,2
20170301|2016-11-02 05:30,2,24.2,24.2,24.2,24.2,2
20170301|2016-11-02 06:00,2,24.2,24.2,24.2,24.2,90
20170301|2016-11-02 07:30,2,24.2,24.2,24.2,24.2,311
20170301|2016-11-02 11:30,2,24.25,24.25,24.25,24.25,29
20170301|2016-11-02 14:30,2,24.2,24.2,24.2,24.2,2
20170301|2016-11-03 04:30,3,24.15,24.15,24.15,24.15,153
20170301|2016-11-03 08:00,3,24.1,24.1,24.1,24.1,2
20170301|2016-11-03 08:30,3,24.15,24.15,24.15,24.15,15
20170301|2016-11-03 10:00,3,24.15,24.15,24.15,24.15,30
20170301|2016-11-03 10:30,3,24.2,24.2,24.2,24.2,5
20170301|2016-11-03 11:00,3,24.25,24.25,24.25,24.25,170
20170301|2016-11-03 11:30,3,24.3,24.35,24.3,24.35,58
20170301|2016-11-03 12:00,3,24.3,24.4,24.3,24.4,18
20170301|2016-11-03 14:30,3,24.5,24.6,24.5,24.6,5
20170301|2016-11-03 15:00,3,24.6,24.7,24.6,24.7,13
20170301|2016-11-04 03:00,4,24.7,24.7,24.45,24.45,46
20170301|2016-11-04 03:30,4,24.4,24.45,24.4,24.45,37
20170301|2016-11-04 04:30,4,24.45,24.45,24.45,24.45,1
20170301|2016-11-04 05:00,4,24.4,24.4,24.3,24.3,15
20170301|2016-11-04 06:00,4,24.35,24.4,24.35,24.4,27
20170301|2016-11-04 06:30,4,24.3,24.3,24.3,24.3,2
20170301|2016-11-04 07:30,4,24.3,24.3,24.25,24.25,120
20170301|2016-11-04 08:30,4,24.4,24.4,24.4,24.4,9
20170301|2016-11-04 09:30,4,24.4,24.4,24.4,24.4,1
20170301|2016-11-04 10:00,4,24.35,24.35,24.2,24.2,20
20170301|2016-11-04 10:30,4,24.3,24.3,24.3,24.3,1
20170301|2016-11-04 13:30,4,24.3,24.3,24.3,24.3,15
20170301|2016-11-04 14:00,4,24.45,24.45,24.45,24.45,2
20170301|2016-11-07 02:00,7,23.85,23.85,23.85,23.85,2
20170301|2016-11-07 02:30,7,23.75,23.75,23.75,23.75,1
20170301|2016-11-07 03:30,7,23.6,23.6,23.6,23.6,6
20170301|2016-11-07 06:00,7,23.7,23.7,23.7,23.7,12
20170301|2016-11-07 07:00,7,23.7,23.7,23.7,23.7,18
20170301|2016-11-07 07:30,7,23.7,23.7,23.7,23.7,21
20170301|2016-11-07 08:00,7,23.7,23.7,23.7,23.7,10
20170301|2016-11-07 09:00,7,23.65,23.65,23.65,23.65,2
20170301|2016-11-07 09:30,7,23.6,23.6,23.6,23.6,43
20170301|2016-11-07 10:00,7,23.6,23.6,23.6,23.6,21
20170301|2016-11-07 10:30,7,23.5,23.6,23.5,23.6,69
20170301|2016-11-07 11:00,7,23.5,23.5,23.5,23.5,93
20170301|2016-11-07 13:00,7,23.45,23.45,23.45,23.45,18
20170301|2016-11-07 14:30,7,23.45,23.45,23.45,23.45,80
20170301|2016-11-08 02:00,8,23,23.3,23,23.3,140
20170301|2016-11-08 02:30,8,23.35,23.35,23.3,23.35,181
20170301|2016-11-08 04:00,8,23.4,23.4,23.4,23.4,2
20170301|2016-11-08 04:30,8,23.4,23.45,23.35,23.45,44
20170301|2016-11-08 05:00,8,23.45,23.45,23.4,23.4,23
20170301|2016-11-08 05:30,8,23.45,23.5,23.45,23.5,9
20170301|2016-11-08 06:00,8,23.4,23.4,23.4,23.4,240
20170301|2016-11-08 07:00,8,23.4,23.4,23.4,23.4,46
20170301|2016-11-08 08:00,8,23.45,23.45,23.4,23.4,51
20170301|2016-11-08 08:30,8,23.4,23.5,23.4,23.5,18
20170301|2016-11-08 10:00,8,23.4,23.4,23.3,23.4,227
20170301|2016-11-08 10:30,8,23.35,23.35,23.35,23.35,9
20170301|2016-11-08 14:30,8,23.3,23.3,23.3,23.3,264
20170301|2016-11-09 02:00,9,23.8,24,23.8,24,16
20170301|2016-11-09 02:30,9,23.8,23.8,23.8,23.8,3
20170301|2016-11-09 03:00,9,23.55,23.7,23.55,23.7,24
20170301|2016-11-09 04:00,9,23.7,23.95,23.7,23.95,905
20170301|2016-11-09 04:30,9,23.9,23.9,23.9,23.9,7
20170301|2016-11-09 05:00,9,23.9,23.9,23.9,23.9,794
20170301|2016-11-09 05:30,9,23.9,23.95,23.9,23.9,216
20170301|2016-11-09 06:00,9,23.9,24,23.9,24,10
20170301|2016-11-09 06:30,9,23.75,23.75,23.75,23.75,9
20170301|2016-11-09 07:00,9,23.75,23.8,23.7,23.7,55
20170301|2016-11-09 08:30,9,23.4,23.4,23.25,23.3,54
20170301|2016-11-09 09:00,9,23.45,23.45,23.45,23.45,30
20170301|2016-11-09 09:30,9,23.4,23.4,23.35,23.35,19
20170301|2016-11-09 10:00,9,23.3,23.3,23.15,23.15,12
20170301|2016-11-09 10:30,9,23.05,23.15,23.05,23.15,22
20170301|2016-11-09 11:00,9,23.1,23.1,23.1,23.1,2
20170301|2016-11-09 12:00,9,23.2,23.35,23.2,23.35,42
20170301|2016-11-09 13:30,9,23,23,23,23,9
20170301|2016-11-09 14:30,9,23.1,23.3,23.1,23.1,164
20170301|2016-11-10 03:30,10,22.85,22.85,22.85,22.85,19
20170301|2016-11-10 04:00,10,22.8,22.8,22.8,22.8,107
20170301|2016-11-10 04:30,10,22.8,22.8,22.8,22.8,9
20170301|2016-11-10 05:30,10,22.8,22.8,22.75,22.75,12
20170301|2016-11-10 06:00,10,22.75,22.8,22.75,22.8,93
20170301|2016-11-10 06:30,10,22.85,22.9,22.85,22.9,90
20170301|2016-11-10 07:00,10,22.85,22.85,22.85,22.85,63
20170301|2016-11-10 07:30,10,23.05,23.1,23.05,23.1,761
20170301|2016-11-10 09:00,10,23.2,23.2,23.2,23.2,5
20170301|2016-11-10 10:00,10,23.3,23.3,23.25,23.25,170
20170301|2016-11-10 10:30,10,23.1,23.1,23.1,23.1,38
20170301|2016-11-10 13:00,10,23.1,23.1,23.1,23.1,55
20170301|2016-11-11 02:30,11,23.35,23.35,23.35,23.35,1
20170301|2016-11-11 03:30,11,23.35,23.35,23.35,23.35,8
20170301|2016-11-11 04:00,11,23.5,23.5,23.5,23.5,10
20170301|2016-11-11 04:30,11,23.6,23.6,23.55,23.6,22
20170301|2016-11-11 05:30,11,23.5,23.5,23.5,23.5,130
20170301|2016-11-11 06:30,11,23.35,23.35,23.35,23.35,85
20170301|2016-11-11 09:00,11,23.45,23.45,23.45,23.45,1
20170301|2016-11-11 09:30,11,23.7,23.7,23.6,23.6,173
20170301|2016-11-11 10:00,11,23.6,23.6,23.55,23.55,2
20170301|2016-11-11 10:30,11,23.55,23.6,23.55,23.6,343
20170301|2016-11-11 11:30,11,23.4,23.4,23.4,23.4,100
20170301|2016-11-11 13:30,11,23.5,23.55,23.5,23.55,162
20170301|2016-11-11 14:00,11,23.4,23.4,23.4,23.4,2
20170301|2016-11-11 14:30,11,23.5,23.5,23.5,23.5,5
20170301|2016-11-14 02:00,14,23.3,23.3,23.3,23.3,2
20170301|2016-11-14 02:30,14,23.25,23.3,23.25,23.25,56
20170301|2016-11-14 03:00,14,23.2,23.2,23.2,23.2,2
20170301|2016-11-14 03:30,14,23.2,23.3,23.2,23.2,3
20170301|2016-11-14 04:00,14,23.3,23.3,23.3,23.3,153
20170301|2016-11-14 05:30,14,23.5,23.5,23.5,23.5,2
20170301|2016-11-14 08:00,14,23.35,23.4,23.35,23.4,72
20170301|2016-11-14 09:00,14,23.4,23.45,23.4,23.45,54
20170301|2016-11-14 09:30,14,23.45,23.6,23.45,23.6,129
20170301|2016-11-14 10:00,14,23.5,23.5,23.5,23.5,13
20170301|2016-11-14 11:00,14,23.5,23.5,23.5,23.5,2
20170301|2016-11-14 13:30,14,23.55,23.55,23.55,23.55,9
20170301|2016-11-15 02:30,15,23.45,23.45,23.45,23.45,2
20170301|2016-11-15 03:30,15,23.4,23.4,23.4,23.4,1
20170301|2016-11-15 04:00,15,23.4,23.4,23.4,23.4,100
20170301|2016-11-15 05:00,15,23.4,23.4,23.4,23.4,1
20170301|2016-11-15 07:00,15,23.4,23.4,23.35,23.4,12
20170301|2016-11-15 07:30,15,23.45,23.45,23.4,23.4,4
20170301|2016-11-15 08:30,15,23.35,23.4,23.35,23.4,7
20170301|2016-11-15 09:00,15,23.45,23.45,23.4,23.4,108
20170301|2016-11-15 10:00,15,23.4,23.4,23.4,23.4,48
20170301|2016-11-15 10:30,15,23.4,23.4,23.4,23.4,72
20170301|2016-11-15 11:00,15,23.4,23.4,23.4,23.4,200
20170301|2016-11-15 12:30,15,23.35,23.35,23.35,23.35,27
20170301|2016-11-15 13:00,15,23.35,23.35,23.35,23.35,90
20170301|2016-11-16 02:00,16,23.45,23.45,23.45,23.45,1
20170301|2016-11-16 02:30,16,23.4,23.4,23.4,23.4,265
20170301|2016-11-16 03:00,16,23.4,23.4,23.4,23.4,2
20170301|2016-11-16 06:30,16,23.65,23.65,23.65,23.65,20
20170301|2016-11-16 07:30,16,23.6,23.6,23.6,23.6,2
20170301|2016-11-16 08:30,16,23.55,23.55,23.55,23.55,172
20170301|2016-11-16 09:00,16,23.55,23.55,23.5,23.5,34
20170301|2016-11-16 09:30,16,23.55,23.55,23.45,23.45,7
20170301|2016-11-16 10:00,16,23.5,23.5,23.5,23.5,7
20170301|2016-11-16 10:30,16,23.5,23.5,23.5,23.5,19
20170301|2016-11-16 13:00,16,23.45,23.45,23.45,23.45,7
20170301|2016-11-16 13:30,16,23.55,23.55,23.45,23.45,19
20170301|2016-11-16 14:00,16,23.45,23.45,23.45,23.45,9
20170301|2016-11-17 02:30,17,23.55,23.55,23.5,23.5,949
20170301|2016-11-17 03:00,17,23.5,23.5,23.5,23.5,1
20170301|2016-11-17 03:30,17,23.5,23.55,23.5,23.5,132
20170301|2016-11-17 05:00,17,23.5,23.5,23.5,23.5,39
20170301|2016-11-17 05:30,17,23.5,23.5,23.45,23.45,131
20170301|2016-11-17 06:30,17,23.5,23.5,23.5,23.5,1
20170301|2016-11-17 08:00,17,23.5,23.5,23.5,23.5,2
20170301|2016-11-17 08:30,17,23.45,23.45,23.45,23.45,60
20170301|2016-11-17 09:00,17,23.45,23.45,23.45,23.45,2
20170301|2016-11-17 09:30,17,23.45,23.45,23.45,23.45,1
20170301|2016-11-17 10:00,17,23.5,23.55,23.5,23.55,700
20170301|2016-11-17 10:30,17,23.5,23.5,23.5,23.5,1
20170301|2016-11-17 11:30,17,23.55,23.55,23.55,23.55,1
20170301|2016-11-17 12:30,17,23.5,23.5,23.5,23.5,18
20170301|2016-11-17 14:30,17,23.45,23.5,23.45,23.5,147
20170301|2016-11-18 02:30,18,23.6,23.6,23.6,23.6,500
20170301|2016-11-18 03:00,18,23.6,23.8,23.6,23.7,1261
20170301|2016-11-18 03:30,18,23.7,23.7,23.7,23.7,18
20170301|2016-11-18 05:00,18,23.65,23.65,23.65,23.65,1
20170301|2016-11-18 06:30,18,23.6,23.6,23.6,23.6,2
20170301|2016-11-18 07:00,18,23.6,23.65,23.6,23.65,31
20170301|2016-11-18 07:30,18,23.6,23.6,23.6,23.6,19
20170301|2016-11-18 08:00,18,23.6,23.65,23.6,23.65,80
20170301|2016-11-18 08:30,18,23.6,23.65,23.6,23.6,318
20170301|2016-11-18 09:00,18,23.6,23.6,23.55,23.55,3
20170301|2016-11-18 09:30,18,23.6,23.7,23.6,23.65,45
20170301|2016-11-18 10:00,18,23.65,23.65,23.6,23.6,34
20170301|2016-11-18 10:30,18,23.55,23.55,23.45,23.45,261
20170301|2016-11-18 11:00,18,23.6,23.6,23.6,23.6,1
20170301|2016-11-18 12:00,18,23.55,23.55,23.55,23.55,1
20170301|2016-11-18 13:00,18,23.6,23.65,23.6,23.65,11
20170301|2016-11-18 13:30,18,23.75,23.75,23.75,23.75,1
20170301|2016-11-18 14:00,18,23.65,23.65,23.65,23.65,3
20170301|2016-11-18 14:30,18,23.6,23.6,23.6,23.6,1
20170301|2016-11-21 05:30,21,23.45,23.45,23.45,23.45,1
20170301|2016-11-21 06:30,21,23.5,23.5,23.5,23.5,60
20170301|2016-11-21 08:00,21,23.45,23.45,23.45,23.45,39
20170301|2016-11-21 08:30,21,23.4,23.45,23.4,23.45,80
20170301|2016-11-21 09:30,21,23.45,23.45,23.45,23.45,422
20170301|2016-11-21 10:00,21,23.5,23.55,23.5,23.55,32
20170301|2016-11-21 10:30,21,23.55,23.55,23.5,23.5,98
20170301|2016-11-21 13:30,21,23.5,23.5,23.5,23.5,35
20170301|2016-11-21 14:00,21,23.5,23.5,23.5,23.5,3
20170301|2016-11-22 02:00,22,23.35,23.35,23.35,23.35,217
20170301|2016-11-22 02:30,22,23.35,23.35,23.35,23.35,66
20170301|2016-11-22 04:00,22,23.45,23.45,23.45,23.45,2
20170301|2016-11-22 05:30,22,23.4,23.45,23.4,23.4,4
20170301|2016-11-22 06:00,22,23.35,23.35,23.35,23.35,100
20170301|2016-11-22 06:30,22,23.35,23.35,23.35,23.35,55
20170301|2016-11-22 07:30,22,23.35,23.35,23.35,23.35,89
20170301|2016-11-22 08:00,22,23.3,23.3,23.3,23.3,23
20170301|2016-11-22 08:30,22,23.3,23.3,23.3,23.3,128
20170301|2016-11-22 09:00,22,23.3,23.3,23.25,23.25,10
20170301|2016-11-22 09:30,22,23.25,23.25,23.25,23.25,1
20170301|2016-11-22 10:00,22,23.3,23.35,23.3,23.35,3
20170301|2016-11-22 10:30,22,23.4,23.4,23.35,23.35,29
20170301|2016-11-22 14:30,22,23.35,23.35,23.35,23.35,1
20170301|2016-11-23 02:00,23,23.45,23.45,23.35,23.35,436
20170301|2016-11-23 02:30,23,23.45,23.45,23.45,23.45,9
20170301|2016-11-23 03:30,23,23.4,23.4,23.35,23.35,42
20170301|2016-11-23 05:00,23,23.5,23.5,23.5,23.5,45
20170301|2016-11-23 05:30,23,23.5,23.55,23.5,23.55,28
20170301|2016-11-23 06:00,23,23.5,23.5,23.5,23.5,7
20170301|2016-11-23 07:00,23,23.5,23.5,23.5,23.5,2
20170301|2016-11-23 07:30,23,23.55,23.65,23.55,23.65,98
20170301|2016-11-23 08:00,23,23.6,23.6,23.55,23.55,4
20170301|2016-11-23 08:30,23,23.65,23.65,23.55,23.55,415
20170301|2016-11-23 09:00,23,23.45,23.6,23.45,23.6,227
20170301|2016-11-23 09:30,23,23.5,23.5,23.45,23.45,75
20170301|2016-11-23 10:00,23,23.4,23.4,23.4,23.4,8
20170301|2016-11-24 02:30,24,23.45,23.5,23.45,23.45,110
20170301|2016-11-24 03:00,24,23.45,23.45,23.45,23.45,138
20170301|2016-11-24 03:30,24,23.45,23.45,23.4,23.4,13
20170301|2016-11-24 05:30,24,23.55,23.55,23.55,23.55,1
20170301|2016-11-24 08:00,24,23.5,23.5,23.5,23.5,16
20170301|2016-11-24 08:30,24,23.45,23.45,23.45,23.45,20
20170301|2016-11-24 09:30,24,23.55,23.6,23.55,23.55,74
20170301|2016-11-24 10:00,24,23.6,23.65,23.6,23.65,32
20170301|2016-11-24 10:30,24,23.6,23.65,23.6,23.65,2
20170301|2016-11-24 11:00,24,23.4,23.4,23.4,23.4,5
20170301|2016-11-25 02:30,25,23.7,23.8,23.7,23.8,53
20170301|2016-11-25 03:00,25,23.8,23.8,23.8,23.8,8
20170301|2016-11-25 03:30,25,23.7,23.7,23.65,23.65,17
20170301|2016-11-25 04:00,25,23.75,23.75,23.75,23.75,8
20170301|2016-11-25 04:30,25,23.7,23.75,23.7,23.75,32
20170301|2016-11-25 05:00,25,23.85,23.85,23.85,23.85,18
20170301|2016-11-25 06:00,25,23.85,23.85,23.8,23.8,64
20170301|2016-11-25 07:30,25,23.85,23.85,23.85,23.85,8
20170301|2016-11-25 08:00,25,23.85,23.85,23.8,23.85,297
20170301|2016-11-25 08:30,25,23.85,23.85,23.75,23.75,412
20170301|2016-11-25 10:30,25,23.65,23.7,23.6,23.6,261
20170301|2016-11-28 02:00,28,23.95,23.95,23.95,23.95,14
20170301|2016-11-28 02:30,28,23.95,23.95,23.9,23.95,185
20170301|2016-11-28 03:30,28,24,24,23.9,23.9,18
20170301|2016-11-28 04:30,28,23.9,23.9,23.9,23.9,156
20170301|2016-11-28 05:00,28,23.95,23.95,23.95,23.95,68
20170301|2016-11-28 06:30,28,23.9,23.9,23.9,23.9,100
20170301|2016-11-28 07:00,28,23.85,23.9,23.85,23.9,18
20170301|2016-11-28 07:30,28,23.9,23.9,23.9,23.9,1
20170301|2016-11-28 08:30,28,23.95,23.95,23.9,23.95,349
20170301|2016-11-28 09:00,28,24,24,23.95,24,171
20170301|2016-11-28 09:30,28,24,24.15,24,24.15,396
20170301|2016-11-28 10:00,28,24.2,24.25,24.15,24.15,348
20170301|2016-11-28 10:30,28,24.1,24.1,24,24.05,119
20170301|2016-11-29 02:30,29,24.05,24.05,24.05,24.05,11
20170301|2016-11-29 03:00,29,24.05,24.1,23.95,23.95,113
20170301|2016-11-29 03:30,29,23.95,24.05,23.95,24.05,45
20170301|2016-11-29 05:00,29,24.05,24.05,24.05,24.05,50
20170301|2016-11-29 05:30,29,24.05,24.1,24.05,24.1,134
20170301|2016-11-29 06:00,29,24.15,24.15,24.15,24.15,16
20170301|2016-11-29 06:30,29,24.15,24.15,24.15,24.15,100
20170301|2016-11-29 07:00,29,24.15,24.2,24.15,24.2,47
20170301|2016-11-29 08:00,29,24.15,24.2,24.15,24.2,40
20170301|2016-11-29 08:30,29,24.1,24.25,24.1,24.25,63
20170301|2016-11-29 09:00,29,24.25,24.25,24.05,24.15,66
20170301|2016-11-29 09:30,29,24.15,24.15,24.05,24.05,218
20170301|2016-11-29 10:00,29,24.1,24.15,24.1,24.1,112
20170301|2016-11-29 10:30,29,24.05,24.05,24.05,24.05,3
20170301|2016-11-29 12:00,29,24,24,24,24,75
20170301|2016-11-29 14:30,29,24,24,24,24,5
20170301|2016-11-30 02:00,30,23.85,24,23.85,23.95,33
20170301|2016-11-30 02:30,30,23.95,23.95,23.95,23.95,16
20170301|2016-11-30 03:00,30,23.9,23.9,23.9,23.9,22
20170301|2016-11-30 03:30,30,23.95,24.05,23.95,24,59
20170301|2016-11-30 04:00,30,24.05,24.05,24.05,24.05,55
20170301|2016-11-30 04:30,30,24,24,24,24,50
20170301|2016-11-30 05:00,30,24.05,24.05,24.05,24.05,16
20170301|2016-11-30 05:30,30,24.1,24.1,24.1,24.1,37
20170301|2016-11-30 06:00,30,24.05,24.05,24,24.05,64
20170301|2016-11-30 06:30,30,24.05,24.1,24.05,24.1,124
20170301|2016-11-30 07:00,30,24,24,23.95,23.95,102
20170301|2016-11-30 07:30,30,24.05,24.05,23.9,23.9,188
20170301|2016-11-30 08:30,30,24,24.05,24,24,51
20170301|2016-11-30 09:00,30,24.05,24.05,24,24.05,75
20170301|2016-11-30 09:30,30,24,24.05,23.95,23.95,191
20170301|2016-11-30 10:00,30,24,24.1,24,24.1,159
20170301|2016-11-30 10:30,30,24,24.05,24,24.05,7
20170301|2016-11-30 11:00,30,24.05,24.05,24.05,24.05,45
20170301|2016-11-30 11:30,30,24.15,24.15,24.15,24.15,1
20170301|2016-11-30 13:00,30,24.05,24.05,24.05,24.05,4
20170301|2016-11-30 13:30,30,24.05,24.05,24.05,24.05,6
20170301|2016-12-01 02:30,1,24.05,24.05,24,24,628
20170301|2016-12-01 03:00,1,24.05,24.05,24.05,24.05,4
20170301|2016-12-01 03:30,1,24.05,24.05,24.05,24.05,7
20170301|2016-12-01 04:00,1,24.05,24.05,24,24,97
20170301|2016-12-01 04:30,1,24.05,24.05,24.05,24.05,2
20170301|2016-12-01 05:00,1,24.05,24.1,24.05,24.05,58
20170301|2016-12-01 05:30,1,24.05,24.15,24.05,24.15,5
20170301|2016-12-01 06:00,1,24.15,24.25,24.15,24.25,28
20170301|2016-12-01 06:30,1,24.25,24.25,24.25,24.25,7
20170301|2016-12-01 07:00,1,24.25,24.25,24.25,24.25,2
20170301|2016-12-01 07:30,1,24.1,24.2,24.1,24.2,79
20170301|2016-12-01 08:00,1,24.25,24.35,24.25,24.35,122
20170301|2016-12-01 08:30,1,24.35,24.35,24.25,24.3,207
20170301|2016-12-01 09:00,1,24.35,24.35,24.35,24.35,117
20170301|2016-12-01 09:30,1,24.35,24.35,24.35,24.35,241
20170301|2016-12-01 10:00,1,24.35,24.5,24.35,24.45,200
20170301|2016-12-01 10:30,1,24.35,24.35,24.1,24.1,78
20170301|2016-12-01 11:30,1,24.4,24.4,24.4,24.4,300
20170301|2016-12-01 12:00,1,24.45,24.6,24.45,24.5,18
20170301|2016-12-02 02:00,2,24.45,24.6,24.45,24.6,386
20170301|2016-12-02 02:30,2,24.55,24.6,24.5,24.55,236
20170301|2016-12-02 03:00,2,24.55,24.65,24.55,24.6,127
20170301|2016-12-02 03:30,2,24.5,24.6,24.45,24.45,292
20170301|2016-12-02 04:00,2,24.45,24.55,24.45,24.5,48
20170301|2016-12-02 04:30,2,24.5,24.55,24.5,24.55,6
20170301|2016-12-02 05:00,2,24.55,24.6,24.5,24.55,30
20170301|2016-12-02 05:30,2,24.6,24.6,24.6,24.6,98
20170301|2016-12-02 06:00,2,24.5,24.5,24.5,24.5,55
20170301|2016-12-02 06:30,2,24.55,24.55,24.55,24.55,28
20170301|2016-12-02 07:00,2,24.6,24.6,24.6,24.6,63
20170301|2016-12-02 08:30,2,24.4,24.45,24.4,24.45,123
20170301|2016-12-02 09:00,2,24.1,24.3,24.1,24.3,264
20170301|2016-12-02 09:30,2,24.3,24.3,24.15,24.2,328
20170301|2016-12-02 10:00,2,24.2,24.25,24.2,24.2,118
20170301|2016-12-02 11:30,2,24.25,24.25,24.25,24.25,1
20170301|2016-12-02 12:30,2,24.35,24.35,24.35,24.35,95
20170301|2016-12-02 13:00,2,24.35,24.35,24.35,24.35,20
20170301|2016-12-02 14:30,2,24.3,24.3,24.3,24.3,2
20170301|2016-12-05 02:00,5,24,24,23.8,23.8,10
20170301|2016-12-05 02:30,5,23.7,23.7,23.65,23.7,367
20170301|2016-12-05 03:00,5,23.7,23.85,23.7,23.85,204
20170301|2016-12-05 03:30,5,23.85,23.85,23.85,23.85,5
20170301|2016-12-05 04:30,5,23.9,23.9,23.9,23.9,40
20170301|2016-12-05 05:00,5,23.8,23.8,23.8,23.8,75
20170301|2016-12-05 07:00,5,23.95,23.95,23.85,23.85,15
20170301|2016-12-05 07:30,5,23.95,23.95,23.9,23.9,58
20170301|2016-12-05 08:00,5,23.95,23.95,23.95,23.95,14
20170301|2016-12-05 08:30,5,23.9,23.9,23.9,23.9,24
20170301|2016-12-05 09:30,5,23.8,23.8,23.8,23.8,10
20170301|2016-12-05 10:00,5,23.8,23.8,23.65,23.65,272
20170301|2016-12-05 10:30,5,23.65,23.75,23.6,23.65,277
20170301|2016-12-05 11:00,5,23.6,23.6,23.6,23.6,27
20170301|2016-12-05 11:30,5,23.6,23.6,23.6,23.6,26
20170301|2016-12-05 14:30,5,23.6,23.6,23.6,23.6,2
20170301|2016-12-06 02:00,6,23.65,23.65,23.6,23.6,109
20170301|2016-12-06 02:30,6,23.65,23.75,23.5,23.5,291
20170301|2016-12-06 03:00,6,23.5,23.55,23.5,23.55,85
20170301|2016-12-06 03:30,6,23.45,23.45,23.45,23.45,39
20170301|2016-12-06 04:00,6,23.35,23.4,23.3,23.4,123
20170301|2016-12-06 04:30,6,23.45,23.55,23.45,23.5,22
20170301|2016-12-06 05:30,6,23.4,23.4,23.4,23.4,2
20170301|2016-12-06 06:00,6,23.5,23.55,23.5,23.55,22
20170301|2016-12-06 06:30,6,23.6,23.6,23.6,23.6,10
20170301|2016-12-06 07:00,6,23.6,23.6,23.55,23.55,145
20170301|2016-12-06 08:30,6,23.65,23.65,23.65,23.65,195
20170301|2016-12-06 09:00,6,23.65,23.65,23.65,23.65,62
20170301|2016-12-06 09:30,6,23.65,23.65,23.55,23.55,8
20170301|2016-12-06 10:00,6,23.45,23.5,23.45,23.5,245
20170301|2016-12-06 10:30,6,23.45,23.45,23.4,23.4,120
20170301|2016-12-06 11:00,6,23.3,23.3,23.3,23.3,21
20170301|2016-12-06 13:00,6,23.5,23.5,23.5,23.5,20
20170301|2016-12-06 13:30,6,23.45,23.45,23.25,23.25,30
20170301|2016-12-06 14:30,6,23.5,23.5,23.5,23.5,1
20170301|2016-12-07 02:00,7,23.3,23.4,23.25,23.4,299
20170301|2016-12-07 02:30,7,23.4,23.4,23.35,23.35,5
20170301|2016-12-07 03:00,7,23.3,23.3,23.3,23.3,200
20170301|2016-12-07 03:30,7,23.4,23.45,23.35,23.45,100
20170301|2016-12-07 04:00,7,23.45,23.45,23.45,23.45,23
20170301|2016-12-07 07:00,7,23.45,23.45,23.45,23.45,353
20170301|2016-12-07 07:30,7,23.45,23.45,23.45,23.45,500
20170301|2016-12-07 08:00,7,23.4,23.4,23.4,23.4,49
20170301|2016-12-07 08:30,7,23.4,23.4,23.35,23.35,770
20170301|2016-12-07 09:00,7,23.35,23.4,23.3,23.3,728
20170301|2016-12-07 09:30,7,23.3,23.35,23.3,23.35,317
20170301|2016-12-07 10:00,7,23.35,23.45,23.3,23.4,1227
20170301|2016-12-07 10:30,7,23.4,23.4,23.4,23.4,92
20170301|2016-12-07 11:00,7,23.4,23.4,23.4,23.4,1
20170301|2016-12-07 11:30,7,23.4,23.4,23.4,23.4,3
20170301|2016-12-07 12:00,7,23.4,23.4,23.4,23.4,41
20170301|2016-12-07 13:00,7,23.3,23.3,23.3,23.3,20
20170301|2016-12-07 14:00,7,23.3,23.3,23.3,23.3,1
20170301|2016-12-08 02:00,8,23.4,23.4,23.35,23.4,22
20170301|2016-12-08 02:30,8,23.4,23.4,23.4,23.4,1
20170301|2016-12-08 03:00,8,23.5,23.5,23.45,23.45,42
20170301|2016-12-08 05:00,8,23.45,23.45,23.4,23.45,7
20170301|2016-12-08 05:30,8,23.45,23.45,23.45,23.45,103
20170301|2016-12-08 06:30,8,23.3,23.3,23.25,23.3,68
20170301|2016-12-08 07:00,8,23.3,23.35,23.3,23.35,41
20170301|2016-12-08 07:30,8,23.3,23.3,23.1,23.1,108
20170301|2016-12-08 08:00,8,23.2,23.3,23.2,23.3,274
20170301|2016-12-08 08:30,8,23.3,23.45,23.3,23.45,221
20170301|2016-12-08 09:00,8,23.45,23.45,23.35,23.35,191
20170301|2016-12-08 09:30,8,23.35,23.35,23.3,23.3,71
20170301|2016-12-08 10:00,8,23.2,23.35,23.2,23.35,382
20170301|2016-12-08 10:30,8,23.3,23.3,23.3,23.3,206
20170301|2016-12-08 14:00,8,23.25,23.25,23.25,23.25,1
20170301|2016-12-08 14:30,8,23.25,23.25,23.25,23.25,1
20170301|2016-12-09 02:00,9,23.2,23.2,23.2,23.2,7
20170301|2016-12-09 02:30,9,23.4,23.4,23.35,23.4,627
20170301|2016-12-09 03:30,9,23.35,23.35,23.35,23.35,65
20170301|2016-12-09 04:00,9,23.35,23.35,23.35,23.35,7
20170301|2016-12-09 04:30,9,23.4,23.4,23.4,23.4,1
20170301|2016-12-09 06:30,9,23.4,23.4,23.35,23.35,49
20170301|2016-12-09 07:00,9,23.45,23.55,23.45,23.55,130
20170301|2016-12-09 07:30,9,23.6,23.6,23.55,23.55,85
20170301|2016-12-09 08:00,9,23.5,23.5,23.5,23.5,1
20170301|2016-12-09 08:30,9,23.45,23.45,23.4,23.45,181
20170301|2016-12-09 09:00,9,23.45,23.5,23.4,23.5,45
20170301|2016-12-09 09:30,9,23.45,23.5,23.45,23.5,243
20170301|2016-12-09 10:00,9,23.55,23.7,23.55,23.65,557
20170301|2016-12-09 10:30,9,23.6,23.65,23.6,23.6,49
20170301|2016-12-09 11:30,9,23.5,23.5,23.5,23.5,1
20170301|2016-12-09 13:30,9,23.45,23.45,23.45,23.45,1
20170301|2016-12-12 07:00,12,23.45,23.45,23.45,23.45,55
20170301|2016-12-12 08:30,12,23.5,23.5,23.5,23.5,3
20170301|2016-12-12 09:00,12,23.5,23.55,23.5,23.5,252
20170301|2016-12-12 09:30,12,23.55,23.65,23.55,23.65,188
20170301|2016-12-12 10:00,12,23.6,23.65,23.6,23.6,96
20170301|2016-12-12 10:30,12,23.6,23.6,23.6,23.6,39
20170301|2016-12-12 11:00,12,23.7,23.7,23.7,23.7,262
20170301|2016-12-13 02:30,13,23.5,23.5,23.5,23.5,500
20170301|2016-12-13 04:30,13,23.35,23.35,23.35,23.35,65
20170301|2016-12-13 05:00,13,23.4,23.4,23.35,23.35,216
20170301|2016-12-13 05:30,13,23.35,23.35,23.35,23.35,110
20170301|2016-12-13 06:00,13,23.35,23.35,23.35,23.35,100
20170301|2016-12-13 06:30,13,23.45,23.45,23.4,23.45,133
20170301|2016-12-13 07:00,13,23.5,23.55,23.5,23.5,171
20170301|2016-12-13 07:30,13,23.6,23.6,23.5,23.5,415
20170301|2016-12-13 08:00,13,23.45,23.45,23.45,23.45,85
20170301|2016-12-13 08:30,13,23.45,23.45,23.45,23.45,15
20170301|2016-12-13 10:00,13,23.45,23.45,23.45,23.45,26
20170301|2016-12-13 10:30,13,23.4,23.5,23.4,23.45,66
20170301|2016-12-14 02:30,14,23.55,23.55,23.55,23.55,3
20170301|2016-12-14 03:00,14,23.55,23.55,23.55,23.55,13
20170301|2016-12-14 03:30,14,23.5,23.55,23.5,23.55,182
20170301|2016-12-14 04:00,14,23.55,23.55,23.55,23.55,208
20170301|2016-12-14 04:30,14,23.55,23.55,23.55,23.55,30
20170301|2016-12-14 05:00,14,23.55,23.55,23.55,23.55,110
20170301|2016-12-14 06:30,14,23.55,23.55,23.55,23.55,1
20170301|2016-12-14 07:00,14,23.65,23.65,23.65,23.65,9
20170301|2016-12-14 07:30,14,23.65,23.65,23.6,23.6,100
20170301|2016-12-14 08:30,14,23.65,23.65,23.65,23.65,26
20170301|2016-12-14 09:00,14,23.65,23.75,23.65,23.7,153
20170301|2016-12-14 09:30,14,23.7,23.7,23.7,23.7,29
20170301|2016-12-14 10:00,14,23.8,23.8,23.55,23.55,267
20170301|2016-12-14 10:30,14,23.65,23.7,23.6,23.6,320
20170301|2016-12-14 13:00,14,23.3,23.5,23.3,23.5,30
20170301|2016-12-15 02:00,15,23.55,23.55,23.55,23.55,20
20170301|2016-12-15 02:30,15,23.45,23.45,23.45,23.45,10
20170301|2016-12-15 03:00,15,23.45,23.45,23.45,23.45,100
20170301|2016-12-15 03:30,15,23.4,23.45,23.35,23.45,145
20170301|2016-12-15 04:00,15,23.45,23.45,23.25,23.4,196
20170301|2016-12-15 05:00,15,23.35,23.35,23.35,23.35,47
20170301|2016-12-15 05:30,15,23.4,23.4,23.4,23.4,50
20170301|2016-12-15 06:30,15,23.55,23.6,23.55,23.6,73
20170301|2016-12-15 07:00,15,23.65,23.7,23.6,23.6,204
20170301|2016-12-15 07:30,15,23.65,23.65,23.65,23.65,50
20170301|2016-12-15 08:00,15,23.6,23.6,23.6,23.6,24
20170301|2016-12-15 08:30,15,23.6,23.6,23.5,23.6,80
20170301|2016-12-15 09:00,15,23.45,23.55,23.45,23.45,307
20170301|2016-12-15 09:30,15,23.4,23.4,23.4,23.4,11
20170301|2016-12-15 10:00,15,23.35,23.45,23.35,23.35,315
20170301|2016-12-15 10:30,15,23.4,23.55,23.4,23.5,177
20170301|2016-12-15 13:00,15,23.7,23.7,23.7,23.7,10
20170301|2016-12-16 02:00,16,23.55,23.55,23.55,23.55,42
20170301|2016-12-16 03:00,16,23.5,23.6,23.5,23.6,315
20170301|2016-12-16 03:30,16,23.6,23.7,23.55,23.55,1323
20170301|2016-12-16 04:00,16,23.6,23.6,23.6,23.6,208
20170301|2016-12-16 04:30,16,23.5,23.5,23.35,23.35,48
20170301|2016-12-16 05:00,16,23.45,23.5,23.45,23.5,590
20170301|2016-12-16 05:30,16,23.5,23.55,23.4,23.4,27
20170301|2016-12-16 06:00,16,23.45,23.45,23.4,23.4,40
20170301|2016-12-16 06:30,16,23.4,23.4,23.4,23.4,12
20170301|2016-12-16 07:00,16,23.4,23.4,23.4,23.4,153
20170301|2016-12-16 08:00,16,23.35,23.35,23.35,23.35,100
20170301|2016-12-16 08:30,16,23.35,23.35,23.3,23.3,289
20170301|2016-12-16 09:00,16,23.35,23.35,23.3,23.3,41
20170301|2016-12-16 09:30,16,23.3,23.3,23.3,23.3,152
20170301|2016-12-16 10:00,16,23.25,23.3,23.25,23.25,350
20170301|2016-12-16 10:30,16,23.2,23.25,23.15,23.25,29
20170301|2016-12-16 11:00,16,23.2,23.2,23.2,23.2,7
20170301|2016-12-16 11:30,16,23.25,23.25,23.25,23.25,16
20170301|2016-12-16 13:30,16,23.2,23.2,23.2,23.2,95
20170301|2016-12-16 14:00,16,23.25,23.25,23.25,23.25,5
20170301|2016-12-19 02:30,19,23.2,23.2,23.15,23.2,315
20170301|2016-12-19 03:30,19,23.05,23.15,23,23,138
20170301|2016-12-19 04:30,19,23,23,23,23,6
20170301|2016-12-19 05:00,19,22.95,22.95,22.9,22.95,11
20170301|2016-12-19 06:00,19,22.95,23,22.95,22.95,14
20170301|2016-12-19 06:30,19,23.05,23.05,23.05,23.05,12
20170301|2016-12-19 07:00,19,23.05,23.05,22.95,23,15
20170301|2016-12-19 07:30,19,23.05,23.05,23,23.05,123
20170301|2016-12-19 09:00,19,22.95,22.95,22.9,22.95,40
20170301|2016-12-19 09:30,19,22.85,22.85,22.85,22.85,50
20170301|2016-12-19 10:00,19,22.85,23,22.85,22.95,830
20170301|2016-12-19 10:30,19,22.95,23,22.95,23,67
20170301|2016-12-19 11:30,19,22.85,22.85,22.85,22.85,3
20170301|2016-12-20 02:00,20,22.8,22.8,22.7,22.7,54
20170301|2016-12-20 02:30,20,22.7,22.7,22.7,22.7,9
20170301|2016-12-20 04:00,20,22.7,22.7,22.65,22.65,15
20170301|2016-12-20 04:30,20,22.65,22.65,22.65,22.65,7
20170301|2016-12-20 05:00,20,22.65,22.65,22.65,22.65,16
20170301|2016-12-20 05:30,20,22.65,22.65,22.65,22.65,3
20170301|2016-12-20 06:30,20,22.7,22.7,22.7,22.7,6
20170301|2016-12-20 07:30,20,22.8,22.8,22.8,22.8,9
20170301|2016-12-20 08:00,20,22.8,22.8,22.7,22.75,250
20170301|2016-12-20 08:30,20,22.7,22.75,22.7,22.7,70
20170301|2016-12-20 09:00,20,22.75,22.75,22.7,22.7,9
20170301|2016-12-20 09:30,20,22.7,22.7,22.65,22.65,50
20170301|2016-12-20 10:00,20,22.7,22.75,22.6,22.65,329
20170301|2016-12-20 10:30,20,22.65,22.8,22.65,22.7,117
20170301|2016-12-20 12:00,20,22.65,22.65,22.65,22.65,2
20170301|2016-12-20 12:30,20,22.65,22.65,22.65,22.65,8
20170301|2016-12-20 13:00,20,22.65,22.65,22.65,22.65,52
20170301|2016-12-21 02:00,21,22.7,22.7,22.65,22.65,15
20170301|2016-12-21 02:30,21,22.6,22.6,22.5,22.55,743
20170301|2016-12-21 03:00,21,22.55,22.6,22.55,22.6,250
20170301|2016-12-21 03:30,21,22.55,22.6,22.55,22.6,19
20170301|2016-12-21 04:00,21,22.55,22.65,22.55,22.6,37
20170301|2016-12-21 04:30,21,22.6,22.6,22.55,22.55,36
20170301|2016-12-21 05:00,21,22.55,22.6,22.45,22.55,277
20170301|2016-12-21 05:30,21,22.55,22.55,22.55,22.55,11
20170301|2016-12-21 06:00,21,22.55,22.65,22.55,22.65,47
20170301|2016-12-21 06:30,21,22.65,22.65,22.65,22.65,10
20170301|2016-12-21 08:00,21,22.65,22.7,22.6,22.7,573
20170301|2016-12-21 08:30,21,22.7,22.7,22.65,22.65,124
20170301|2016-12-21 09:00,21,22.65,22.7,22.65,22.65,563
20170301|2016-12-21 09:30,21,22.6,22.65,22.6,22.65,187
20170301|2016-12-21 10:00,21,22.7,22.7,22.6,22.6,21
20170301|2016-12-21 10:30,21,22.6,22.65,22.6,22.6,41
20170301|2016-12-21 11:30,21,22.65,22.65,22.65,22.65,4
20170301|2016-12-21 12:00,21,22.6,22.6,22.6,22.6,6
20170301|2016-12-21 13:00,21,22.6,22.6,22.6,22.6,92
20170301|2016-12-21 14:00,21,22.6,22.6,22.6,22.6,50
20170301|2016-12-22 02:00,22,22.6,22.6,22.6,22.6,6
20170301|2016-12-22 02:30,22,22.65,22.65,22.55,22.6,50
20170301|2016-12-22 03:00,22,22.6,22.6,22.55,22.55,25
20170301|2016-12-22 03:30,22,22.55,22.55,22.55,22.55,11
20170301|2016-12-22 04:30,22,22.65,22.65,22.65,22.65,24
20170301|2016-12-22 05:00,22,22.65,22.7,22.6,22.6,213
20170301|2016-12-22 06:00,22,22.65,22.7,22.65,22.7,134
20170301|2016-12-22 06:30,22,22.75,22.75,22.7,22.7,139
20170301|2016-12-22 07:00,22,22.75,22.75,22.7,22.75,26
20170301|2016-12-22 07:30,22,22.75,22.8,22.75,22.75,264
20170301|2016-12-22 08:00,22,22.75,22.75,22.75,22.75,635
20170301|2016-12-22 08:30,22,22.8,22.9,22.8,22.9,142
20170301|2016-12-22 09:00,22,22.9,23,22.9,23,513
20170301|2016-12-22 09:30,22,22.9,22.9,22.85,22.85,127
20170301|2016-12-22 10:00,22,22.85,22.9,22.8,22.85,168
20170301|2016-12-22 10:30,22,22.85,22.85,22.75,22.75,144
20170301|2016-12-22 14:00,22,22.8,22.8,22.8,22.8,23
20170301|2016-12-23 02:00,23,23,23,22.8,22.8,70
20170301|2016-12-23 02:30,23,22.75,22.75,22.75,22.75,12
20170301|2016-12-23 04:00,23,22.8,22.8,22.8,22.8,8
20170301|2016-12-23 04:30,23,22.8,22.8,22.8,22.8,19
20170301|2016-12-23 05:00,23,22.8,23,22.8,23,1064
20170301|2016-12-23 05:30,23,23,23.1,23,23.05,75
20170301|2016-12-23 06:00,23,23.1,23.1,23.1,23.1,4
20170301|2016-12-23 06:30,23,23.05,23.15,23.05,23.1,112
20170301|2016-12-23 07:00,23,23.1,23.1,23.1,23.1,3
20170301|2016-12-23 08:00,23,23.05,23.05,22.95,22.95,349
20170301|2016-12-23 08:30,23,22.95,23,22.95,23,369
20170301|2016-12-23 09:00,23,23,23,23,23,14
20170301|2016-12-23 09:30,23,23,23,23,23,8
20170301|2016-12-23 10:00,23,23,23,22.95,22.95,63
20170301|2016-12-23 10:30,23,23.05,23.1,23.05,23.1,93
20170301|2016-12-23 13:30,23,23.1,23.1,23.05,23.05,16
20170301|2016-12-23 14:30,23,23.1,23.15,23.1,23.15,7
20170301|2016-12-27 02:00,27,23,23.2,22.95,23.05,67
20170301|2016-12-27 02:30,27,22.95,23.05,22.95,23.05,48
20170301|2016-12-27 04:00,27,23.05,23.1,23,23.05,725
20170301|2016-12-27 04:30,27,23,23.05,23,23,31
20170301|2016-12-27 05:00,27,23,23,22.95,22.95,15
20170301|2016-12-27 05:30,27,22.95,22.95,22.95,22.95,8
20170301|2016-12-27 06:00,27,22.95,22.95,22.9,22.9,131
20170301|2016-12-27 06:30,27,22.9,22.9,22.9,22.9,8
20170301|2016-12-27 07:00,27,22.9,22.9,22.9,22.9,9
20170301|2016-12-27 08:00,27,22.9,22.9,22.9,22.9,1
20170301|2016-12-27 08:30,27,22.85,22.9,22.85,22.85,21
20170301|2016-12-27 09:00,27,22.8,22.85,22.75,22.85,103
20170301|2016-12-27 09:30,27,22.9,22.9,22.9,22.9,2
20170301|2016-12-27 10:00,27,22.85,22.85,22.8,22.8,113
20170301|2016-12-27 10:30,27,22.8,22.9,22.8,22.9,19
20170301|2016-12-28 02:00,28,22.85,22.85,22.85,22.85,22
20170301|2016-12-28 02:30,28,22.85,22.9,22.85,22.9,42
20170301|2016-12-28 06:00,28,22.9,22.9,22.9,22.9,15
20170301|2016-12-28 08:30,28,22.85,22.9,22.85,22.85,54
20170301|2016-12-28 09:00,28,22.9,23.15,22.9,23.1,1865
20170301|2016-12-28 09:30,28,23.15,23.2,23.15,23.15,505
20170301|2016-12-28 10:00,28,23.1,23.1,22.95,22.95,103
20170301|2016-12-28 10:30,28,23,23,22.9,23,203
20170301|2016-12-28 11:00,28,23.05,23.05,23.05,23.05,5
20170301|2016-12-28 12:30,28,23.1,23.1,23.1,23.1,6
20170301|2016-12-28 13:00,28,23.1,23.1,23.1,23.1,11
20170301|2016-12-28 13:30,28,23.15,23.15,23.15,23.15,16
20170301|2016-12-28 14:00,28,23.1,23.1,23.1,23.1,9
20170301|2016-12-28 14:30,28,23.1,23.1,23.1,23.1,3
20170301|2016-12-29 02:00,29,23.1,23.2,23.1,23.15,133
20170301|2016-12-29 02:30,29,23.15,23.15,23.15,23.15,12
20170301|2016-12-29 03:00,29,23.1,23.1,23.1,23.1,3
20170301|2016-12-29 05:00,29,23.1,23.1,23.1,23.1,106
20170301|2016-12-29 05:30,29,23.1,23.1,23.1,23.1,52
20170301|2016-12-29 06:30,29,23.05,23.05,23.05,23.05,47
20170301|2016-12-29 07:30,29,23.1,23.1,23.1,23.1,28
20170301|2016-12-29 08:00,29,23.05,23.1,23.05,23.1,8
20170301|2016-12-29 08:30,29,23.1,23.1,23.05,23.05,116
20170301|2016-12-29 09:00,29,23.05,23.15,23.05,23.15,676
20170301|2016-12-29 09:30,29,23.15,23.35,23.15,23.35,940
20170301|2016-12-29 10:00,29,23.35,23.35,23.3,23.3,70
20170301|2016-12-29 10:30,29,23.4,23.4,23.4,23.4,86
20170301|2016-12-29 11:30,29,23.45,23.45,23.45,23.45,2
20170301|2016-12-29 12:30,29,23.5,23.5,23.5,23.5,3
20170301|2016-12-29 13:00,29,23.45,23.45,23.45,23.45,48
20170301|2016-12-29 13:30,29,23.35,23.35,23.35,23.35,8
20170301|2016-12-30 02:00,30,23.4,23.4,23.35,23.35,13
20170301|2016-12-30 02:30,30,23.35,23.35,23.35,23.35,10
20170301|2016-12-30 03:00,30,23.35,23.35,23.3,23.3,98
20170301|2016-12-30 04:00,30,23.35,23.5,23.35,23.5,128
20170301|2016-12-30 04:30,30,23.45,23.45,23.4,23.45,139
20170301|2016-12-30 05:00,30,23.45,23.45,23.45,23.45,5
20170301|2016-12-30 06:00,30,23.4,23.4,23.4,23.4,17
20170301|2016-12-30 06:30,30,23.35,23.35,23.25,23.25,27
20170301|2016-12-30 07:00,30,23.2,23.2,23.2,23.2,41
20170301|2016-12-30 08:00,30,23.2,23.2,23.2,23.2,10
20170301|2016-12-30 08:30,30,23.25,23.4,23.25,23.35,70
20170301|2016-12-30 09:00,30,23.35,23.35,23.25,23.3,60
20170301|2016-12-30 09:30,30,23.25,23.3,23.25,23.3,34
20170301|2016-12-30 10:00,30,23.25,23.35,23.2,23.2,210
20170301|2016-12-30 10:30,30,23.35,23.35,23.35,23.35,18
20170301|2016-12-30 13:30,30,23.55,23.55,23.55,23.55,5
20170301|2017-01-02 02:00,2,23.3,23.3,23.3,23.3,7
20170301|2017-01-02 02:30,2,23.25,23.25,23.2,23.2,43
20170301|2017-01-02 03:00,2,23.05,23.05,23.05,23.05,37
20170301|2017-01-02 03:30,2,23.05,23.1,23.05,23.1,29
20170301|2017-01-02 04:00,2,23.05,23.05,23.05,23.05,3
20170301|2017-01-02 04:30,2,23.05,23.05,23.05,23.05,30
20170301|2017-01-02 05:00,2,23.05,23.05,23.05,23.05,3
20170301|2017-01-02 06:00,2,23.05,23.05,23.05,23.05,1
20170301|2017-01-02 06:30,2,23,23,23,23,8
20170301|2017-01-02 07:00,2,23,23,23,23,10
20170301|2017-01-02 07:30,2,22.95,22.95,22.95,22.95,13
20170301|2017-01-02 08:00,2,23,23,23,23,41
20170301|2017-01-02 08:30,2,22.95,22.95,22.95,22.95,31
20170301|2017-01-02 09:00,2,22.95,22.95,22.95,22.95,4
20170301|2017-01-02 09:30,2,23,23,22.95,22.95,39
20170301|2017-01-02 10:00,2,23,23,22.85,22.85,82
20170301|2017-01-02 10:30,2,22.95,22.95,22.95,22.95,1
20170301|2017-01-03 02:00,3,22.8,22.85,22.7,22.75,119
20170301|2017-01-03 02:30,3,22.8,22.8,22.7,22.7,39
20170301|2017-01-03 03:00,3,22.7,22.7,22.7,22.7,109
20170301|2017-01-03 03:30,3,22.7,22.7,22.7,22.7,12
20170301|2017-01-03 04:00,3,22.65,22.7,22.65,22.7,32
20170301|2017-01-03 04:30,3,22.7,22.7,22.7,22.7,15
20170301|2017-01-03 05:30,3,22.65,22.7,22.65,22.7,54
20170301|2017-01-03 06:00,3,22.7,22.7,22.7,22.7,29
20170301|2017-01-03 06:30,3,22.7,22.7,22.65,22.7,66
20170301|2017-01-03 07:00,3,22.7,22.7,22.7,22.7,167
20170301|2017-01-03 07:30,3,22.7,22.7,22.7,22.7,1
20170301|2017-01-03 08:00,3,22.7,22.7,22.7,22.7,26
20170301|2017-01-03 08:30,3,22.7,22.7,22.7,22.7,58
20170301|2017-01-03 09:00,3,22.65,22.65,22.55,22.55,77
20170301|2017-01-03 09:30,3,22.55,22.7,22.55,22.7,95
20170301|2017-01-03 10:00,3,22.7,22.75,22.55,22.55,200
20170301|2017-01-03 10:30,3,22.6,22.8,22.55,22.8,944
20170301|2017-01-03 11:00,3,22.8,23.05,22.8,22.95,771
20170301|2017-01-03 11:30,3,22.9,22.9,22.8,22.8,95
20170301|2017-01-03 12:00,3,22.8,22.8,22.8,22.8,68
20170301|2017-01-03 13:00,3,22.75,22.75,22.75,22.75,12
20170301|2017-01-03 13:30,3,22.7,22.75,22.7,22.7,10
20170301|2017-01-03 14:00,3,22.7,22.7,22.7,22.7,25
20170301|2017-01-04 02:00,4,22.5,22.55,22.5,22.55,152
20170301|2017-01-04 02:30,4,22.55,22.55,22.5,22.55,467
20170301|2017-01-04 03:00,4,22.5,22.5,22.5,22.5,256
20170301|2017-01-04 03:30,4,22.5,22.5,22.5,22.5,379
20170301|2017-01-04 04:00,4,22.5,22.5,22.4,22.4,953
20170301|2017-01-04 04:30,4,22.45,22.45,22.45,22.45,211
20170301|2017-01-04 05:00,4,22.5,22.55,22.5,22.55,234
20170301|2017-01-04 05:30,4,22.5,22.5,22.45,22.45,402
20170301|2017-01-04 06:00,4,22.5,22.5,22.5,22.5,504
20170301|2017-01-04 06:30,4,22.45,22.5,22.45,22.5,558
20170301|2017-01-04 07:00,4,22.45,22.45,22.4,22.4,2024
20170301|2017-01-04 07:30,4,22.45,22.45,22.4,22.4,157
20170301|2017-01-04 08:00,4,22.35,22.35,22.35,22.35,145
20170301|2017-01-04 08:30,4,22.3,22.35,22.2,22.35,453
20170301|2017-01-04 09:00,4,22.3,22.3,22.3,22.3,401
20170301|2017-01-04 09:30,4,22.25,22.25,22.2,22.2,11
20170301|2017-01-04 10:00,4,22.2,22.2,22.1,22.1,95
20170301|2017-01-04 10:30,4,22.15,22.15,22.1,22.1,22
20170301|2017-01-04 12:00,4,22.15,22.15,22.15,22.15,12
20170301|2017-01-04 12:30,4,22.1,22.1,22.1,22.1,6
20170301|2017-01-04 13:00,4,22.05,22.1,22.05,22.1,30
20170301|2017-01-04 14:00,4,22,22.1,22,22.1,3
20170301|2017-01-04 14:30,4,22.05,22.05,22.05,22.05,1
20170301|2017-01-05 02:00,5,22.1,22.1,22,22,22
20170301|2017-01-05 02:30,5,22,22,21.95,21.95,30
20170301|2017-01-05 03:00,5,21.95,21.95,21.95,21.95,74
20170301|2017-01-05 03:30,5,21.95,21.95,21.8,21.8,421
20170301|2017-01-05 04:00,5,21.8,21.9,21.8,21.9,755
20170301|2017-01-05 04:30,5,21.85,21.85,21.85,21.85,88
20170301|2017-01-05 05:30,5,21.85,21.85,21.8,21.8,557
20170301|2017-01-05 06:00,5,21.9,21.9,21.9,21.9,50
20170301|2017-01-05 06:30,5,21.9,21.95,21.9,21.9,33
20170301|2017-01-05 07:00,5,21.9,21.9,21.9,21.9,6
20170301|2017-01-05 07:30,5,21.95,21.95,21.95,21.95,50
20170301|2017-01-05 08:00,5,21.9,21.9,21.9,21.9,13
20170301|2017-01-05 08:30,5,21.85,21.85,21.8,21.8,758
20170301|2017-01-05 09:00,5,21.8,21.8,21.75,21.75,860
20170301|2017-01-05 09:30,5,21.75,21.75,21.75,21.75,80
20170301|2017-01-05 10:00,5,21.8,21.85,21.8,21.8,433
20170301|2017-01-05 10:30,5,21.8,21.85,21.8,21.8,872
20170301|2017-01-05 11:30,5,21.85,21.85,21.85,21.85,34
20170301|2017-01-05 12:00,5,21.8,21.8,21.8,21.8,2268
20170301|2017-01-05 12:30,5,21.75,21.75,21.75,21.75,2
20170301|2017-01-05 13:30,5,21.75,21.8,21.75,21.8,9
20170301|2017-01-05 14:30,5,21.7,21.7,21.7,21.7,22
20170301|2017-01-06 02:00,6,21.7,21.75,21.7,21.75,206
20170301|2017-01-06 02:30,6,21.75,21.75,21.6,21.6,899
20170301|2017-01-06 03:00,6,21.6,21.6,21.6,21.6,22
20170301|2017-01-06 03:30,6,21.65,21.65,21.65,21.65,168
20170301|2017-01-06 04:00,6,21.65,21.65,21.6,21.6,320
20170301|2017-01-06 05:00,6,21.6,21.65,21.6,21.65,373
20170301|2017-01-06 05:30,6,21.6,21.6,21.55,21.55,201
20170301|2017-01-06 06:00,6,21.5,21.5,21.45,21.45,347
20170301|2017-01-06 06:30,6,21.45,21.55,21.45,21.55,151
20170301|2017-01-06 07:00,6,21.5,21.5,21.5,21.5,49
20170301|2017-01-06 07:30,6,21.45,21.45,21.3,21.3,1736
20170301|2017-01-06 08:00,6,21.3,21.35,21.3,21.35,188
20170301|2017-01-06 08:30,6,21.4,21.45,21.35,21.35,146
20170301|2017-01-06 09:00,6,21.35,21.35,21.3,21.3,269
20170301|2017-01-06 09:30,6,21.35,21.35,21.35,21.35,133
20170301|2017-01-06 10:00,6,21.35,21.35,21.3,21.3,526
20170301|2017-01-06 10:30,6,21.3,21.35,21.3,21.3,335
20170301|2017-01-06 11:00,6,21.3,21.3,21.3,21.3,1502
20170301|2017-01-06 11:30,6,21.35,21.35,21.35,21.35,8
20170301|2017-01-06 13:00,6,21.35,21.35,21.35,21.35,21
20170301|2017-01-06 13:30,6,21.35,21.35,21.35,21.35,8
20170301|2017-01-06 14:00,6,21.35,21.35,21.35,21.35,33
20170301|2017-01-06 14:30,6,21.35,21.35,21.3,21.3,32
20170301|2017-01-09 02:00,9,21.4,21.55,21.25,21.35,683
20170301|2017-01-09 02:30,9,21.35,21.5,21.35,21.5,203
20170301|2017-01-09 03:00,9,21.5,21.6,21.5,21.6,375
20170301|2017-01-09 03:30,9,21.55,21.55,21.55,21.55,70
20170301|2017-01-09 04:00,9,21.5,21.5,21.5,21.5,52
20170301|2017-01-09 04:30,9,21.5,21.5,21.45,21.45,91
20170301|2017-01-09 05:00,9,21.45,21.5,21.45,21.5,468
20170301|2017-01-09 05:30,9,21.5,21.5,21.45,21.45,184
20170301|2017-01-09 06:00,9,21.45,21.5,21.45,21.5,158
20170301|2017-01-09 07:30,9,21.45,21.45,21.4,21.4,38
20170301|2017-01-09 08:00,9,21.4,21.45,21.4,21.45,10
20170301|2017-01-09 08:30,9,21.4,21.4,21.35,21.4,682
20170301|2017-01-09 09:00,9,21.3,21.4,21.3,21.35,1276
20170301|2017-01-09 09:30,9,21.35,21.35,21.3,21.3,1189
20170301|2017-01-09 10:00,9,21.3,21.35,21.3,21.3,286
20170301|2017-01-09 10:30,9,21.3,21.35,21.3,21.3,42
20170301|2017-01-09 11:00,9,21.35,21.35,21.35,21.35,40
20170301|2017-01-09 12:00,9,21.3,21.3,21.3,21.3,230
20170301|2017-01-09 13:00,9,21.3,21.3,21.3,21.3,14
20170301|2017-01-09 14:00,9,21.35,21.35,21.35,21.35,13
20170301|2017-01-10 02:00,10,21.2,21.2,21.2,21.2,19
20170301|2017-01-10 02:30,10,21.15,21.3,21.15,21.3,30
20170301|2017-01-10 03:00,10,21.25,21.25,21.05,21.05,1235
20170301|2017-01-10 03:30,10,21.05,21.05,21.05,21.05,69
20170301|2017-01-10 04:00,10,21.05,21.05,21.05,21.05,9
20170301|2017-01-10 05:00,10,21,21.05,21,21.05,56
20170301|2017-01-10 06:30,10,21,21,20.95,20.95,67
20170301|2017-01-10 07:00,10,21,21,21,21,9
20170301|2017-01-10 07:30,10,20.95,20.95,20.95,20.95,126
20170301|2017-01-10 08:00,10,20.95,20.95,20.95,20.95,74
20170301|2017-01-10 08:30,10,21,21.05,21,21,329
20170301|2017-01-10 09:00,10,20.95,21,20.95,20.95,49
20170301|2017-01-10 09:30,10,20.95,21,20.95,21,59
20170301|2017-01-10 10:00,10,21,21.05,21,21,741
20170301|2017-01-10 10:30,10,21.05,21.05,21.05,21.05,75
20170301|2017-01-10 12:00,10,21.05,21.05,21.05,21.05,1
20170301|2017-01-10 12:30,10,21.1,21.1,21.1,21.1,104
20170301|2017-01-10 13:00,10,21.1,21.1,21.1,21.1,8
20170301|2017-01-10 14:00,10,21.05,21.05,21.05,21.05,15
20170301|2017-01-10 14:30,10,21,21,21,21,3
20170301|2017-01-11 02:00,11,21.1,21.25,21.1,21.25,47
20170301|2017-01-11 02:30,11,21.25,21.3,21.25,21.25,132
20170301|2017-01-11 03:00,11,21.25,21.25,21.05,21.1,358
20170301|2017-01-11 03:30,11,21.05,21.05,21,21,69
20170301|2017-01-11 04:00,11,21.05,21.05,21,21,197
20170301|2017-01-11 04:30,11,21,21,20.95,20.95,17
20170301|2017-01-11 05:00,11,21,21,21,21,6
20170301|2017-01-11 05:30,11,20.95,20.95,20.95,20.95,120
20170301|2017-01-11 06:00,11,21,21,21,21,1
20170301|2017-01-11 06:30,11,21,21.05,21,21.05,49
20170301|2017-01-11 07:00,11,21.05,21.05,21.05,21.05,80
20170301|2017-01-11 07:30,11,21,21,21,21,7
20170301|2017-01-11 08:00,11,21,21,21,21,43
20170301|2017-01-11 08:30,11,21,21,20.8,20.8,537
20170301|2017-01-11 09:00,11,20.8,20.85,20.8,20.85,96
20170301|2017-01-11 09:30,11,20.85,20.9,20.85,20.9,386
20170301|2017-01-11 10:00,11,20.85,21,20.85,20.95,405
20170301|2017-01-11 10:30,11,21,21.1,21,21,440
20170301|2017-01-11 11:00,11,20.9,20.9,20.9,20.9,25
20170301|2017-01-11 11:30,11,20.9,21.15,20.9,21.05,627
20170301|2017-01-11 12:00,11,21,21,20.95,20.95,83
20170301|2017-01-11 13:00,11,20.9,20.9,20.85,20.85,20
20170301|2017-01-11 13:30,11,20.8,20.8,20.8,20.8,59
20170301|2017-01-11 14:30,11,20.75,20.75,20.75,20.75,5112
20170301|2017-01-12 02:00,12,21,21.1,20.95,21.1,228
20170301|2017-01-12 02:30,12,21.05,21.05,21,21.05,93
20170301|2017-01-12 03:00,12,21,21,21,21,21
20170301|2017-01-12 03:30,12,21.05,21.05,21,21,17
20170301|2017-01-12 04:00,12,21,21.05,20.95,20.95,20
20170301|2017-01-12 04:30,12,20.95,21,20.95,21,112
20170301|2017-01-12 05:30,12,20.95,20.95,20.95,20.95,27
20170301|2017-01-12 06:00,12,20.95,20.95,20.95,20.95,53
20170301|2017-01-12 06:30,12,21,21,20.95,20.95,15
20170301|2017-01-12 07:00,12,20.95,21,20.9,20.95,282
20170301|2017-01-12 07:30,12,20.95,21,20.95,20.95,65
20170301|2017-01-12 08:00,12,20.95,20.95,20.9,20.95,116
20170301|2017-01-12 08:30,12,20.95,21.05,20.9,21,198
20170301|2017-01-12 09:00,12,21.15,21.25,21.1,21.2,265
20170301|2017-01-12 09:30,12,21.25,21.3,21.2,21.25,347
20170301|2017-01-12 10:00,12,21.3,21.4,21.1,21.1,721
20170301|2017-01-12 10:30,12,21.1,21.2,21.05,21.05,224
20170301|2017-01-12 12:30,12,20.9,20.9,20.85,20.85,67
20170301|2017-01-12 13:00,12,20.85,20.9,20.85,20.9,19
20170301|2017-01-12 13:30,12,20.9,20.9,20.9,20.9,18
20170301|2017-01-12 14:30,12,20.9,20.95,20.9,20.95,9
20170301|2017-01-13 02:00,13,20.95,20.95,20.85,20.9,90
20170301|2017-01-13 02:30,13,20.85,20.9,20.85,20.9,106
20170301|2017-01-13 03:00,13,20.9,20.9,20.9,20.9,4
20170301|2017-01-13 03:30,13,20.9,20.9,20.8,20.8,285
20170301|2017-01-13 04:00,13,20.8,20.9,20.8,20.9,41
20170301|2017-01-13 04:30,13,20.85,20.85,20.85,20.85,7
20170301|2017-01-13 05:00,13,20.8,20.8,20.8,20.8,77
20170301|2017-01-13 05:30,13,20.75,20.8,20.75,20.75,103
20170301|2017-01-13 06:00,13,20.75,20.8,20.75,20.75,116
20170301|2017-01-13 06:30,13,20.8,20.8,20.75,20.8,58
20170301|2017-01-13 07:00,13,20.75,20.85,20.75,20.85,158
20170301|2017-01-13 07:30,13,20.85,20.85,20.8,20.8,59
20170301|2017-01-13 08:00,13,20.8,20.8,20.75,20.75,71
20170301|2017-01-13 08:30,13,20.8,20.8,20.6,20.7,949
20170301|2017-01-13 09:00,13,20.65,20.75,20.65,20.7,1748
20170301|2017-01-13 09:30,13,20.75,20.75,20.65,20.7,1341
20170301|2017-01-13 10:00,13,20.7,20.7,20.6,20.6,204
20170301|2017-01-13 10:30,13,20.6,20.65,20.6,20.6,68
20170301|2017-01-13 11:00,13,20.65,20.65,20.65,20.65,2
20170301|2017-01-13 12:30,13,20.65,20.65,20.6,20.65,63
20170301|2017-01-13 13:00,13,20.65,20.9,20.65,20.75,43
20170301|2017-01-13 13:30,13,20.8,20.8,20.8,20.8,4
20170301|2017-01-13 14:00,13,20.8,20.8,20.75,20.8,8
20170301|2017-01-16 02:00,16,20.75,20.8,20.65,20.7,74
20170301|2017-01-16 02:30,16,20.75,20.75,20.55,20.55,385
20170301|2017-01-16 03:00,16,20.55,20.6,20.55,20.55,49
20170301|2017-01-16 03:30,16,20.5,20.6,20.35,20.35,401
20170301|2017-01-16 04:00,16,20.4,20.4,20.35,20.35,310
20170301|2017-01-16 04:30,16,20.3,20.3,20.3,20.3,165
20170301|2017-01-16 05:00,16,20.35,20.35,20.35,20.35,83
20170301|2017-01-16 05:30,16,20.35,20.35,20.35,20.35,60
20170301|2017-01-16 06:00,16,20.4,20.4,20.4,20.4,20
20170301|2017-01-16 06:30,16,20.4,20.4,20.4,20.4,21
20170301|2017-01-16 07:00,16,20.4,20.45,20.4,20.45,92
20170301|2017-01-16 07:30,16,20.45,20.45,20.4,20.4,310
20170301|2017-01-16 08:00,16,20.4,20.45,20.4,20.4,237
20170301|2017-01-16 08:30,16,20.5,20.5,20.45,20.45,131
20170301|2017-01-16 09:00,16,20.45,20.5,20.4,20.45,133
20170301|2017-01-16 09:30,16,20.4,20.45,20.4,20.4,370
20170301|2017-01-16 10:00,16,20.4,20.4,20.35,20.4,289
20170301|2017-01-16 10:30,16,20.4,20.45,20.3,20.3,26
20170301|2017-01-16 12:30,16,20.4,20.4,20.4,20.4,1
20170301|2017-01-16 14:30,16,20.35,20.4,20.35,20.4,22
20170301|2017-01-17 02:00,17,20.55,20.65,20.5,20.6,174
20170301|2017-01-17 02:30,17,20.65,20.7,20.6,20.65,529
20170301|2017-01-17 03:00,17,20.7,20.75,20.7,20.75,168
20170301|2017-01-17 03:30,17,20.7,20.75,20.65,20.7,132
20170301|2017-01-17 04:00,17,20.65,20.8,20.65,20.75,215
20170301|2017-01-17 04:30,17,20.75,20.8,20.75,20.75,229
20170301|2017-01-17 05:00,17,20.75,20.8,20.7,20.7,231
20170301|2017-01-17 05:30,17,20.65,20.75,20.55,20.6,274
20170301|2017-01-17 06:00,17,20.6,20.6,20.4,20.4,191
20170301|2017-01-17 06:30,17,20.4,20.45,20.25,20.25,241
20170301|2017-01-17 07:00,17,20.25,20.4,20.25,20.35,248
20170301|2017-01-17 07:30,17,20.35,20.4,20.35,20.4,113
20170301|2017-01-17 08:00,17,20.4,20.45,20.35,20.35,99
20170301|2017-01-17 08:30,17,20.4,20.45,20.35,20.45,516
20170301|2017-01-17 09:00,17,20.45,20.5,20.4,20.45,1023
20170301|2017-01-17 09:30,17,20.45,20.6,20.45,20.55,1112
20170301|2017-01-17 10:00,17,20.55,20.6,20.5,20.55,2205
20170301|2017-01-17 10:30,17,20.6,20.7,20.5,20.6,612
20170301|2017-01-17 11:30,17,20.6,20.65,20.6,20.65,5
20170301|2017-01-17 12:30,17,20.6,20.6,20.6,20.6,100
20170301|2017-01-17 13:00,17,20.55,20.55,20.55,20.55,2
20170301|2017-01-17 13:30,17,20.7,20.7,20.7,20.7,11
20170301|2017-01-17 14:30,17,20.65,20.65,20.55,20.6,57
20170301|2017-01-18 02:00,18,20.4,20.55,20.4,20.5,77
20170301|2017-01-18 02:30,18,20.5,20.5,20.5,20.5,240
20170301|2017-01-18 03:00,18,20.45,20.5,20.45,20.5,50
20170301|2017-01-18 03:30,18,20.45,20.5,20.45,20.45,26
20170301|2017-01-18 04:00,18,20.45,20.5,20.45,20.5,1042
20170301|2017-01-18 04:30,18,20.45,20.45,20.4,20.4,782
20170301|2017-01-18 05:00,18,20.35,20.35,20.35,20.35,67
20170301|2017-01-18 05:30,18,20.4,20.4,20.4,20.4,6
20170301|2017-01-18 06:30,18,20.4,20.4,20.4,20.4,69
20170301|2017-01-18 07:00,18,20.35,20.35,20.3,20.3,930
20170301|2017-01-18 07:30,18,20.25,20.25,20.2,20.2,496
20170301|2017-01-18 08:00,18,20.25,20.25,20.25,20.25,67
20170301|2017-01-18 08:30,18,20.2,20.25,20.1,20.15,937
20170301|2017-01-18 09:00,18,20.1,20.1,20.1,20.1,71
20170301|2017-01-18 09:30,18,20.1,20.1,20.05,20.05,86
20170301|2017-01-18 10:00,18,20.05,20.05,19.9,19.95,557
20170301|2017-01-18 10:30,18,19.95,20.1,19.9,20.1,616
20170301|2017-01-18 11:00,18,20.1,20.15,20.1,20.15,148
20170301|2017-01-18 11:30,18,20.15,20.2,20.15,20.2,536
20170301|2017-01-18 12:00,18,20.2,20.25,20.2,20.25,4
20170301|2017-01-18 12:30,18,20.2,20.2,20.2,20.2,147
20170301|2017-01-18 13:00,18,20.2,20.2,20.2,20.2,177
20170301|2017-01-18 13:30,18,20.25,20.25,20.25,20.25,1
20170301|2017-01-18 14:00,18,20.25,20.25,20.25,20.25,9
20170301|2017-01-18 14:30,18,20.2,20.2,20.2,20.2,41
20170301|2017-01-18 15:00,18,20.2,20.2,20.2,20.2,42
20170301|2017-01-19 02:00,19,20.15,20.15,19.9,19.95,359
20170301|2017-01-19 02:30,19,19.9,20,19.9,19.9,489
20170301|2017-01-19 03:00,19,19.95,19.95,19.9,19.9,543
20170301|2017-01-19 03:30,19,19.9,19.9,19.85,19.9,982
20170301|2017-01-19 04:00,19,19.9,19.95,19.9,19.9,98
20170301|2017-01-19 04:30,19,19.9,19.9,19.85,19.9,127
20170301|2017-01-19 05:00,19,19.9,19.9,19.9,19.9,526
20170301|2017-01-19 05:30,19,19.85,19.85,19.85,19.85,68
20170301|2017-01-19 06:00,19,19.85,19.85,19.8,19.8,280
20170301|2017-01-19 06:30,19,19.8,19.8,19.8,19.8,141
20170301|2017-01-19 07:00,19,19.8,19.8,19.75,19.8,391
20170301|2017-01-19 07:30,19,19.75,19.75,19.65,19.7,661
20170301|2017-01-19 08:00,19,19.7,19.75,19.6,19.65,118
20170301|2017-01-19 08:30,19,19.6,19.65,19.55,19.55,427
20170301|2017-01-19 09:00,19,19.5,19.75,19.5,19.7,1175
20170301|2017-01-19 09:30,19,19.7,19.75,19.65,19.7,328
20170301|2017-01-19 10:00,19,19.75,19.8,19.6,19.7,700
20170301|2017-01-19 10:30,19,19.6,19.7,19.6,19.7,395
20170301|2017-01-19 11:00,19,19.7,19.75,19.65,19.7,278
20170301|2017-01-19 11:30,19,19.7,19.7,19.7,19.7,1
20170301|2017-01-19 12:30,19,19.75,19.75,19.7,19.7,15
20170301|2017-01-19 13:00,19,19.75,19.8,19.75,19.75,36
20170301|2017-01-19 13:30,19,19.75,19.85,19.75,19.8,22
20170301|2017-01-19 14:00,19,19.8,19.8,19.75,19.75,2
20170301|2017-01-19 14:30,19,19.8,19.85,19.8,19.85,3
20170301|2017-01-19 15:00,19,19.8,19.8,19.8,19.8,1
20170301|2017-01-20 02:00,20,19.75,19.75,19.55,19.55,99
20170301|2017-01-20 02:30,20,19.55,19.6,19.5,19.5,214
20170301|2017-01-20 03:00,20,19.5,19.55,19.5,19.55,156
20170301|2017-01-20 03:30,20,19.55,19.6,19.5,19.5,1081
20170301|2017-01-20 04:00,20,19.5,19.5,19.5,19.5,111
20170301|2017-01-20 04:30,20,19.5,19.55,19.45,19.55,1242
20170301|2017-01-20 05:00,20,19.55,19.55,19.55,19.55,30
20170301|2017-01-20 05:30,20,19.55,19.6,19.55,19.6,102
20170301|2017-01-20 06:00,20,19.6,19.6,19.55,19.55,47
20170301|2017-01-20 06:30,20,19.55,19.55,19.5,19.5,28
20170301|2017-01-20 07:00,20,19.5,19.5,19.5,19.5,56
20170301|2017-01-20 07:30,20,19.5,19.5,19.5,19.5,30
20170301|2017-01-20 08:00,20,19.5,19.55,19.5,19.5,455
20170301|2017-01-20 08:30,20,19.45,19.5,19.4,19.5,660
20170301|2017-01-20 09:00,20,19.5,19.5,19.45,19.5,1762
20170301|2017-01-20 09:30,20,19.5,19.6,19.45,19.5,730
20170301|2017-01-20 10:00,20,19.5,19.6,19.5,19.55,367
20170301|2017-01-20 10:30,20,19.6,19.6,19.5,19.5,632
20170301|2017-01-20 11:00,20,19.6,19.7,19.5,19.5,53
20170301|2017-01-20 11:30,20,19.55,19.6,19.55,19.6,20
20170301|2017-01-20 13:30,20,19.55,19.55,19.55,19.55,7
20170301|2017-01-20 14:00,20,19.5,19.5,19.5,19.5,45
20170301|2017-01-20 14:30,20,19.5,19.5,19.5,19.5,17
20170301|2017-01-23 02:00,23,19.8,20,19.75,19.9,320
20170301|2017-01-23 02:30,23,19.95,19.95,19.85,19.85,126
20170301|2017-01-23 03:00,23,19.85,19.85,19.75,19.75,142
20170301|2017-01-23 03:30,23,19.75,19.75,19.7,19.7,24
20170301|2017-01-23 04:00,23,19.7,19.7,19.65,19.65,95
20170301|2017-01-23 04:30,23,19.7,19.7,19.7,19.7,3
20170301|2017-01-23 05:00,23,19.65,19.7,19.65,19.65,119
20170301|2017-01-23 06:00,23,19.6,19.6,19.6,19.6,13
20170301|2017-01-23 06:30,23,19.65,19.65,19.65,19.65,5
20170301|2017-01-23 07:00,23,19.65,19.7,19.65,19.65,21
20170301|2017-01-23 07:30,23,19.7,19.75,19.6,19.65,668
20170301|2017-01-23 08:00,23,19.7,19.7,19.65,19.65,89
20170301|2017-01-23 08:30,23,19.65,19.7,19.65,19.7,459
20170301|2017-01-23 09:00,23,19.65,19.75,19.65,19.7,1189
20170301|2017-01-23 09:30,23,19.7,19.85,19.7,19.85,1701
20170301|2017-01-23 10:00,23,19.85,19.85,19.7,19.75,1478
20170301|2017-01-23 10:30,23,19.8,19.8,19.7,19.75,745
20170301|2017-01-23 11:30,23,19.75,19.75,19.75,19.75,14
20170301|2017-01-23 12:00,23,19.65,19.65,19.65,19.65,2
20170301|2017-01-23 12:30,23,19.65,19.7,19.65,19.7,50
20170301|2017-01-23 14:00,23,19.6,19.65,19.6,19.65,2
20170301|2017-01-23 14:30,23,19.65,19.65,19.55,19.6,23
20170301|2017-01-24 02:00,24,19.7,19.75,19.65,19.65,304
20170301|2017-01-24 02:30,24,19.65,19.65,19.65,19.65,74
20170301|2017-01-24 03:00,24,19.65,19.65,19.6,19.6,275
20170301|2017-01-24 03:30,24,19.55,19.55,19.45,19.45,1697
20170301|2017-01-24 04:00,24,19.4,19.4,19.3,19.35,956
20170301|2017-01-24 04:30,24,19.35,19.4,19.35,19.4,30
20170301|2017-01-24 05:00,24,19.4,19.5,19.4,19.45,226
20170301|2017-01-24 05:30,24,19.45,19.45,19.45,19.45,326
20170301|2017-01-24 06:00,24,19.45,19.45,19.4,19.45,60
20170301|2017-01-24 06:30,24,19.45,19.45,19.45,19.45,514
20170301|2017-01-24 07:00,24,19.45,19.55,19.4,19.45,465
20170301|2017-01-24 07:30,24,19.45,19.45,19.45,19.45,482
20170301|2017-01-24 08:00,24,19.4,19.55,19.4,19.45,163
20170301|2017-01-24 08:30,24,19.5,19.5,19.4,19.4,1049
20170301|2017-01-24 09:00,24,19.4,19.4,19.35,19.4,795
20170301|2017-01-24 09:30,24,19.35,19.4,19.35,19.4,1153
20170301|2017-01-24 10:00,24,19.35,19.35,19.25,19.3,695
20170301|2017-01-24 10:30,24,19.25,19.25,19.15,19.25,623
20170301|2017-01-24 11:00,24,19.2,19.2,19.15,19.2,74
20170301|2017-01-24 11:30,24,19.2,19.2,19.2,19.2,37
20170301|2017-01-24 12:00,24,19.15,19.15,19.05,19.1,49
20170301|2017-01-24 12:30,24,19.1,19.15,19,19,43
20170301|2017-01-24 13:00,24,19.15,19.2,19.15,19.2,30
20170301|2017-01-24 13:30,24,19.15,19.15,19.15,19.15,10
20170301|2017-01-24 14:00,24,19.1,19.1,19,19.1,130
20170301|2017-01-24 14:30,24,19.05,19.15,19.05,19.05,477
20170301|2017-01-25 02:00,25,19,19,18.7,18.75,1381
20170301|2017-01-25 02:30,25,18.7,18.8,18.7,18.75,890
20170301|2017-01-25 03:00,25,18.8,18.8,18.75,18.8,84
20170301|2017-01-25 03:30,25,18.8,18.8,18.8,18.8,170
20170301|2017-01-25 04:00,25,18.8,18.8,18.8,18.8,6
20170301|2017-01-25 04:30,25,18.75,18.8,18.75,18.75,96
20170301|2017-01-25 05:00,25,18.75,18.8,18.7,18.7,178
20170301|2017-01-25 05:30,25,18.75,18.8,18.75,18.75,262
20170301|2017-01-25 06:00,25,18.75,18.8,18.7,18.75,199
20170301|2017-01-25 06:30,25,18.75,18.8,18.75,18.75,35
20170301|2017-01-25 07:00,25,18.75,18.8,18.75,18.8,149
20170301|2017-01-25 07:30,25,18.8,18.8,18.75,18.8,298
20170301|2017-01-25 08:00,25,18.75,18.8,18.75,18.75,120
20170301|2017-01-25 08:30,25,18.75,18.8,18.75,18.75,569
20170301|2017-01-25 09:00,25,18.75,18.8,18.7,18.75,1092
20170301|2017-01-25 09:30,25,18.75,18.8,18.7,18.7,843
20170301|2017-01-25 10:00,25,18.7,18.75,18.65,18.65,1738
20170301|2017-01-25 10:30,25,18.65,18.7,18.55,18.65,1634
20170301|2017-01-25 11:00,25,18.65,18.65,18.65,18.65,14
20170301|2017-01-25 12:30,25,18.6,18.6,18.6,18.6,64
20170301|2017-01-25 13:00,25,18.6,18.6,18.6,18.6,1
20170301|2017-01-25 13:30,25,18.6,18.6,18.6,18.6,14
20170301|2017-01-25 14:30,25,18.55,18.65,18.55,18.65,6
20170301|2017-01-26 02:00,26,18.5,18.5,18.4,18.5,760
20170301|2017-01-26 02:30,26,18.45,18.55,18.45,18.5,600
20170301|2017-01-26 03:00,26,18.5,18.55,18.5,18.55,183
20170301|2017-01-26 03:30,26,18.55,18.55,18.5,18.5,110
20170301|2017-01-26 04:00,26,18.5,18.5,18.5,18.5,11
20170301|2017-01-26 04:30,26,18.5,18.5,18.5,18.5,106
20170301|2017-01-26 05:00,26,18.5,18.55,18.5,18.5,472
20170301|2017-01-26 05:30,26,18.5,18.55,18.5,18.5,242
20170301|2017-01-26 06:00,26,18.5,18.55,18.45,18.5,53
20170301|2017-01-26 06:30,26,18.5,18.55,18.5,18.55,15
20170301|2017-01-26 07:00,26,18.55,18.6,18.55,18.55,118
20170301|2017-01-26 07:30,26,18.6,18.6,18.5,18.55,59
20170301|2017-01-26 08:00,26,18.55,18.55,18.5,18.55,84
20170301|2017-01-26 08:30,26,18.55,18.6,18.5,18.55,471
20170301|2017-01-26 09:00,26,18.55,18.55,18.45,18.5,739
20170301|2017-01-26 09:30,26,18.5,18.65,18.45,18.65,2180
20170301|2017-01-26 10:00,26,18.6,18.6,18.5,18.55,1649
20170301|2017-01-26 10:30,26,18.55,18.6,18.55,18.6,843
20170301|2017-01-26 11:30,26,18.55,18.6,18.55,18.55,37
20170301|2017-01-26 13:00,26,18.5,18.5,18.45,18.45,18
20170301|2017-01-26 14:30,26,18.45,18.45,18.45,18.45,26
20170301|2017-01-27 02:00,27,18.45,18.65,18.45,18.6,114
20170301|2017-01-27 02:30,27,18.55,18.55,18.5,18.55,390
20170301|2017-01-27 03:00,27,18.55,18.7,18.55,18.65,302
20170301|2017-01-27 03:30,27,18.6,18.8,18.6,18.75,269
20170301|2017-01-27 04:00,27,18.75,18.75,18.75,18.75,44
20170301|2017-01-27 04:30,27,18.7,18.7,18.65,18.65,245
20170301|2017-01-27 05:00,27,18.65,18.65,18.65,18.65,65
20170301|2017-01-27 05:30,27,18.65,18.65,18.65,18.65,317
20170301|2017-01-27 06:00,27,18.65,18.65,18.65,18.65,18
20170301|2017-01-27 06:30,27,18.65,18.7,18.65,18.65,132
20170301|2017-01-27 07:00,27,18.6,18.65,18.6,18.65,85
20170301|2017-01-27 07:30,27,18.65,18.65,18.6,18.65,614
20170301|2017-01-27 08:00,27,18.6,18.65,18.6,18.6,25
20170301|2017-01-27 08:30,27,18.6,18.65,18.6,18.65,178
20170301|2017-01-27 09:00,27,18.65,18.7,18.65,18.65,184
20170301|2017-01-27 09:30,27,18.65,18.75,18.65,18.75,761
20170301|2017-01-27 10:00,27,18.75,19,18.75,18.95,1820
20170301|2017-01-27 10:30,27,18.95,18.95,18.85,18.9,634
20170301|2017-01-27 11:00,27,18.85,18.95,18.75,18.9,208
20170301|2017-01-27 11:30,27,18.85,18.85,18.85,18.85,6
20170301|2017-01-27 12:00,27,18.9,18.9,18.85,18.85,62
20170301|2017-01-27 14:00,27,18.9,18.9,18.9,18.9,12
20170301|2017-01-27 14:30,27,18.9,18.9,18.9,18.9,11
20170301|2017-01-30 02:00,30,18.9,19.15,18.9,19.15,604
20170301|2017-01-30 02:30,30,19.15,19.3,19.15,19.25,289
20170301|2017-01-30 03:00,30,19.3,19.3,19.2,19.25,404
20170301|2017-01-30 03:30,30,19.25,19.3,19.25,19.3,152
20170301|2017-01-30 04:00,30,19.25,19.3,19.2,19.2,169
20170301|2017-01-30 04:30,30,19.25,19.25,19.2,19.2,72
20170301|2017-01-30 05:00,30,19.25,19.35,19.25,19.35,281
20170301|2017-01-30 05:30,30,19.35,19.4,19.35,19.35,489
20170301|2017-01-30 06:00,30,19.35,19.35,19.3,19.35,24
20170301|2017-01-30 06:30,30,19.3,19.3,19.25,19.3,81
20170301|2017-01-30 07:00,30,19.3,19.35,19.3,19.35,7
20170301|2017-01-30 07:30,30,19.4,19.4,19.3,19.3,282
20170301|2017-01-30 08:00,30,19.3,19.35,19.25,19.25,180
20170301|2017-01-30 08:30,30,19.3,19.5,19.25,19.5,729
20170301|2017-01-30 09:00,30,19.5,19.5,19.35,19.4,1356
20170301|2017-01-30 09:30,30,19.4,19.55,19.4,19.5,499
20170301|2017-01-30 10:00,30,19.5,19.5,19.4,19.45,581
20170301|2017-01-30 10:30,30,19.45,19.45,19.3,19.3,62
20170301|2017-01-30 12:00,30,19.4,19.4,19.4,19.4,6
20170301|2017-01-30 12:30,30,19.45,19.45,19.4,19.4,6
20170301|2017-01-30 13:30,30,19.4,19.4,19.4,19.4,12
20170301|2017-01-30 14:00,30,19.3,19.3,19.25,19.25,2
20170301|2017-01-31 02:00,31,19.25,19.45,19.25,19.25,27
20170301|2017-01-31 02:30,31,19.3,19.3,19.15,19.2,401
20170301|2017-01-31 03:00,31,19.2,19.2,19.15,19.15,49
20170301|2017-01-31 03:30,31,19.1,19.15,19.05,19.1,445
20170301|2017-01-31 04:00,31,19.1,19.15,19.05,19.15,209
20170301|2017-01-31 04:30,31,19.2,19.2,19.15,19.15,222
20170301|2017-01-31 05:00,31,19.1,19.15,19.1,19.15,43
20170301|2017-01-31 05:30,31,19.15,19.3,19.15,19.25,136
20170301|2017-01-31 06:00,31,19.3,19.35,19.25,19.25,78
20170301|2017-01-31 06:30,31,19.35,19.35,19.3,19.3,71
20170301|2017-01-31 07:00,31,19.3,19.3,19.2,19.2,55
20170301|2017-01-31 07:30,31,19.2,19.25,19.15,19.2,27
20170301|2017-01-31 08:00,31,19.15,19.25,19.15,19.25,98
20170301|2017-01-31 08:30,31,19.25,19.25,19.2,19.25,836
20170301|2017-01-31 09:00,31,19.25,19.4,19.25,19.3,469
20170301|2017-01-31 09:30,31,19.3,19.4,19.25,19.4,836
20170301|2017-01-31 10:00,31,19.45,19.5,19.35,19.5,860
20170301|2017-01-31 10:30,31,19.45,19.6,19.45,19.45,328
20170301|2017-01-31 11:00,31,19.45,19.45,19.3,19.3,73
20170301|2017-01-31 11:30,31,19.35,19.35,19.15,19.2,331
20170301|2017-01-31 12:00,31,19.2,19.25,19.2,19.25,53
20170301|2017-01-31 13:00,31,19.3,19.3,19.3,19.3,1
20170301|2017-01-31 13:30,31,19.25,19.25,19.15,19.15,21
20170301|2017-01-31 14:00,31,19.15,19.15,19.1,19.1,6
20170301|2017-01-31 14:30,31,19.15,19.15,19.15,19.15,5
20170301|2017-02-01 02:00,1,19,19.2,19,19.05,168
20170301|2017-02-01 02:30,1,19.05,19.1,19.05,19.05,93
20170301|2017-02-01 03:00,1,19.05,19.05,19,19.05,156
20170301|2017-02-01 03:30,1,19.05,19.05,18.95,18.95,548
20170301|2017-02-01 04:00,1,18.95,18.95,18.85,18.85,363
20170301|2017-02-01 04:30,1,18.85,18.95,18.85,18.95,271
20170301|2017-02-01 05:00,1,19,19,18.95,18.95,464
20170301|2017-02-01 05:30,1,18.95,19,18.9,18.95,473
20170301|2017-02-01 06:00,1,19,19,18.9,18.9,308
20170301|2017-02-01 06:30,1,18.95,18.95,18.85,18.85,156
20170301|2017-02-01 07:00,1,18.85,18.95,18.85,18.85,318
20170301|2017-02-01 07:30,1,18.85,18.95,18.85,18.95,161
20170301|2017-02-01 08:00,1,18.9,18.95,18.85,18.9,418
20170301|2017-02-01 08:30,1,18.85,18.95,18.8,18.95,459
20170301|2017-02-01 09:00,1,18.95,19.05,18.9,19,344
20170301|2017-02-01 09:30,1,19,19.15,19,19.15,680
20170301|2017-02-01 10:00,1,19.15,19.15,18.95,19,469
20170301|2017-02-01 10:30,1,19,19.05,18.9,18.9,1711
20170301|2017-02-01 11:00,1,18.95,19,18.9,18.95,194
20170301|2017-02-01 11:30,1,18.9,18.9,18.85,18.85,92
20170301|2017-02-01 12:00,1,18.9,18.9,18.85,18.85,28
20170301|2017-02-01 12:30,1,18.9,18.95,18.9,18.95,3
20170301|2017-02-01 13:00,1,18.9,18.9,18.8,18.85,20
20170301|2017-02-01 13:30,1,18.85,19,18.85,19,11
20170301|2017-02-01 14:30,1,18.85,18.85,18.75,18.8,14
20170301|2017-02-02 02:00,2,18.95,19.05,18.85,18.85,303
20170301|2017-02-02 02:30,2,18.85,18.9,18.75,18.9,2963
20170301|2017-02-02 03:00,2,18.8,18.85,18.75,18.75,375
20170301|2017-02-02 03:30,2,18.75,18.8,18.75,18.8,128
20170301|2017-02-02 04:00,2,18.8,18.85,18.75,18.8,743
20170301|2017-02-02 04:30,2,18.75,18.75,18.7,18.75,305
20170301|2017-02-02 05:00,2,18.75,18.75,18.6,18.65,264
20170301|2017-02-02 05:30,2,18.65,18.75,18.6,18.75,598
20170301|2017-02-02 06:00,2,18.75,18.75,18.7,18.7,64
20170301|2017-02-02 06:30,2,18.75,18.8,18.7,18.75,564
20170301|2017-02-02 07:00,2,18.75,18.75,18.7,18.7,53
20170301|2017-02-02 07:30,2,18.7,18.85,18.7,18.85,147
20170301|2017-02-02 08:00,2,18.85,18.85,18.7,18.7,427
20170301|2017-02-02 08:30,2,18.7,18.75,18.6,18.6,678
20170301|2017-02-02 09:00,2,18.6,18.65,18.6,18.6,1351
20170301|2017-02-02 09:30,2,18.6,18.65,18.5,18.5,2677
20170301|2017-02-02 10:00,2,18.45,18.55,18.45,18.55,1399
20170301|2017-02-02 10:30,2,18.55,18.7,18.55,18.7,513
20170301|2017-02-02 11:00,2,18.65,18.65,18.65,18.65,404
20170301|2017-02-02 12:00,2,18.55,18.55,18.55,18.55,1
20170301|2017-02-02 12:30,2,18.55,18.55,18.55,18.55,3
20170301|2017-02-02 13:00,2,18.6,18.6,18.6,18.6,13
20170301|2017-02-02 13:30,2,18.6,18.7,18.6,18.7,25
20170301|2017-02-02 14:00,2,18.7,18.7,18.7,18.7,1
20170301|2017-02-02 14:30,2,18.65,18.65,18.65,18.65,3
20170301|2017-02-03 02:00,3,18.55,18.55,18.4,18.4,383
20170301|2017-02-03 02:30,3,18.35,18.35,18.2,18.2,843
20170301|2017-02-03 03:00,3,18.25,18.25,18.2,18.25,57
20170301|2017-02-03 03:30,3,18.2,18.3,18.2,18.3,856
20170301|2017-02-03 04:00,3,18.3,18.35,18.3,18.3,237
20170301|2017-02-03 04:30,3,18.25,18.25,18.25,18.25,36
20170301|2017-02-03 05:00,3,18.3,18.3,18.25,18.25,566
20170301|2017-02-03 05:30,3,18.3,18.35,18.3,18.35,692
20170301|2017-02-03 06:00,3,18.35,18.35,18.25,18.25,566
20170301|2017-02-03 06:30,3,18.3,18.35,18.25,18.3,1236
20170301|2017-02-03 07:00,3,18.3,18.35,18.25,18.25,501
20170301|2017-02-03 07:30,3,18.25,18.3,18.2,18.25,1074
20170301|2017-02-03 08:00,3,18.3,18.3,18.2,18.25,379
20170301|2017-02-03 08:30,3,18.25,18.4,18.25,18.3,503
20170301|2017-02-03 09:00,3,18.3,18.3,18.1,18.15,458
20170301|2017-02-03 09:30,3,18.1,18.15,18,18,664
20170301|2017-02-03 10:00,3,18.05,18.15,17.9,17.9,2380
20170301|2017-02-03 10:30,3,17.9,18.1,17.9,18.1,310
20170301|2017-02-03 11:00,3,17.95,17.95,17.95,17.95,25
20170301|2017-02-03 11:30,3,18,18,18,18,5
20170301|2017-02-03 12:00,3,17.95,17.95,17.95,17.95,7
20170301|2017-02-03 13:00,3,18,18,18,18,11
20170301|2017-02-03 13:30,3,17.95,17.95,17.95,17.95,10
20170301|2017-02-03 14:00,3,18,18,17.95,17.95,41
20170301|2017-02-03 14:30,3,18,18.2,18,18.2,376
20170301|2017-02-06 02:00,6,18,18.2,18,18,462
20170301|2017-02-06 02:30,6,17.95,18.1,17.95,18.05,233
20170301|2017-02-06 03:00,6,18,18,17.8,17.85,991
20170301|2017-02-06 03:30,6,17.85,17.95,17.85,17.95,74
20170301|2017-02-06 04:00,6,17.95,17.95,17.8,17.85,620
20170301|2017-02-06 04:30,6,17.8,17.9,17.75,17.85,403
20170301|2017-02-06 05:00,6,17.9,17.95,17.8,17.95,423
20170301|2017-02-06 05:30,6,17.95,18,17.9,17.9,28
20170301|2017-02-06 06:00,6,17.9,18,17.9,18,58
20170301|2017-02-06 06:30,6,17.95,18,17.95,18,225
20170301|2017-02-06 07:00,6,18.05,18.1,18,18.1,258
20170301|2017-02-06 07:30,6,18.1,18.3,18.1,18.2,483
20170301|2017-02-06 08:00,6,18.15,18.15,18.05,18.1,551
20170301|2017-02-06 08:30,6,18.1,18.2,18,18.15,3840
20170301|2017-02-06 09:00,6,18.2,18.25,18.15,18.15,1207
20170301|2017-02-06 09:30,6,18.15,18.35,18.15,18.3,1442
20170301|2017-02-06 10:00,6,18.3,18.3,18.15,18.15,1429
20170301|2017-02-06 10:30,6,18.25,18.3,18.15,18.2,625
20170301|2017-02-06 11:00,6,18.25,18.25,18.25,18.25,22
20170301|2017-02-06 11:30,6,18.3,18.3,18.3,18.3,19
20170301|2017-02-06 12:00,6,18.4,18.45,18.35,18.4,51
20170301|2017-02-06 13:30,6,18.3,18.3,18.25,18.25,5
20170301|2017-02-06 14:00,6,18.3,18.3,18.3,18.3,1
20170301|2017-02-06 14:30,6,18.3,18.3,18.3,18.3,5
20170301|2017-02-07 02:00,7,18.25,18.5,18.25,18.45,481
20170301|2017-02-07 02:30,7,18.45,18.45,18.35,18.4,1999
20170301|2017-02-07 03:00,7,18.4,18.45,18.35,18.35,2307
20170301|2017-02-07 03:30,7,18.35,18.35,18.25,18.25,2228
20170301|2017-02-07 04:00,7,18.3,18.3,18.2,18.25,146
20170301|2017-02-07 04:30,7,18.3,18.3,18.15,18.2,958
20170301|2017-02-07 05:00,7,18.2,18.25,18.2,18.2,337
20170301|2017-02-07 05:30,7,18.2,18.2,18.15,18.15,619
20170301|2017-02-07 06:00,7,18.2,18.3,18.2,18.3,455
20170301|2017-02-07 06:30,7,18.3,18.3,18.25,18.3,291
20170301|2017-02-07 07:00,7,18.3,18.35,18.25,18.3,694
20170301|2017-02-07 07:30,7,18.3,18.35,18.25,18.3,718
20170301|2017-02-07 08:00,7,18.3,18.3,18.25,18.3,868
20170301|2017-02-07 08:30,7,18.3,18.35,18.25,18.3,638
20170301|2017-02-07 09:00,7,18.3,18.35,18.25,18.35,817
20170301|2017-02-07 09:30,7,18.4,18.45,18.4,18.45,492
20170301|2017-02-07 10:00,7,18.5,18.7,18.5,18.7,1111
20170301|2017-02-07 10:30,7,18.75,18.75,18.65,18.7,168
20170301|2017-02-07 11:00,7,18.6,18.6,18.6,18.6,84
20170301|2017-02-07 13:00,7,18.6,18.6,18.6,18.6,52
20170301|2017-02-07 13:30,7,18.6,18.6,18.6,18.6,29
20170301|2017-02-07 14:30,7,18.6,18.6,18.55,18.55,113
20170301|2017-02-07 15:00,7,18.45,18.45,18.45,18.45,89
20170301|2017-02-08 02:00,8,18.6,18.65,18.45,18.65,671
20170301|2017-02-08 02:30,8,18.65,18.95,18.65,18.9,1179
20170301|2017-02-08 03:00,8,18.9,18.95,18.75,18.85,4004
20170301|2017-02-08 03:30,8,18.85,18.85,18.75,18.75,1445
20170301|2017-02-08 04:00,8,18.7,18.7,18.65,18.65,212
20170301|2017-02-08 04:30,8,18.7,18.8,18.7,18.8,523
20170301|2017-02-08 05:00,8,18.8,18.8,18.75,18.75,132
20170301|2017-02-08 05:30,8,18.75,18.75,18.75,18.75,272
20170301|2017-02-08 06:00,8,18.75,18.75,18.7,18.75,69
20170301|2017-02-08 06:30,8,18.75,18.8,18.75,18.8,104
20170301|2017-02-08 07:00,8,18.85,18.9,18.8,18.85,385
20170301|2017-02-08 07:30,8,18.9,18.9,18.8,18.85,110
20170301|2017-02-08 08:00,8,18.9,18.95,18.85,18.9,878
20170301|2017-02-08 08:30,8,18.95,19.2,18.95,19.2,1883
20170301|2017-02-08 09:00,8,19.2,19.2,18.85,18.95,2880
20170301|2017-02-08 09:30,8,19,19.1,18.9,18.9,1836
20170301|2017-02-08 10:00,8,18.85,18.85,18.7,18.75,1400
20170301|2017-02-08 10:30,8,18.8,18.8,18.75,18.8,523
20170301|2017-02-08 11:00,8,18.8,18.85,18.8,18.85,108
20170301|2017-02-08 11:30,8,18.9,19,18.9,18.9,203
20170301|2017-02-08 12:30,8,18.8,18.8,18.8,18.8,10
20170301|2017-02-08 14:00,8,18.85,18.85,18.85,18.85,10
20170301|2017-02-08 14:30,8,18.8,18.8,18.8,18.8,1
20170301|2017-02-09 02:00,9,18.7,18.7,18.55,18.55,222
20170301|2017-02-09 02:30,9,18.55,18.65,18.5,18.5,715
20170301|2017-02-09 03:00,9,18.5,18.5,18.4,18.4,430
20170301|2017-02-09 03:30,9,18.45,18.45,18.4,18.45,585
20170301|2017-02-09 04:00,9,18.45,18.45,18.35,18.35,537
20170301|2017-02-09 04:30,9,18.35,18.35,18.3,18.35,314
20170301|2017-02-09 05:00,9,18.35,18.35,18.15,18.25,454
20170301|2017-02-09 05:30,9,18.25,18.25,18.25,18.25,92
20170301|2017-02-09 06:00,9,18.25,18.25,18.1,18.15,869
20170301|2017-02-09 06:30,9,18.15,18.2,18.15,18.2,134
20170301|2017-02-09 07:00,9,18.2,18.25,18.2,18.25,298
20170301|2017-02-09 07:30,9,18.25,18.3,18.25,18.3,243
20170301|2017-02-09 08:00,9,18.3,18.4,18.3,18.3,1592
20170301|2017-02-09 08:30,9,18.3,18.35,18.25,18.25,419
20170301|2017-02-09 09:00,9,18.2,18.25,18.15,18.15,855
20170301|2017-02-09 09:30,9,18.1,18.15,18,18,978
20170301|2017-02-09 10:00,9,18,18.1,17.95,17.95,2060
20170301|2017-02-09 10:30,9,18,18.1,17.95,18.1,909
20170301|2017-02-09 11:00,9,18.1,18.1,18.05,18.05,25
20170301|2017-02-09 11:30,9,18.05,18.05,18.05,18.05,19
20170301|2017-02-09 12:00,9,18.05,18.05,18.05,18.05,6
20170301|2017-02-09 12:30,9,18.05,18.05,18.05,18.05,1
20170301|2017-02-09 13:00,9,18,18.05,18,18.05,17
20170301|2017-02-09 13:30,9,18.05,18.05,18.05,18.05,39
20170301|2017-02-09 14:00,9,18.05,18.15,18.05,18.15,3
20170301|2017-02-09 14:30,9,18.15,18.2,18.15,18.15,4
20170301|2017-02-10 02:00,10,17.9,18,17.9,17.9,198
20170301|2017-02-10 02:30,10,17.95,17.95,17.9,17.95,225
20170301|2017-02-10 03:00,10,18,18.05,17.9,17.95,653
20170301|2017-02-10 03:30,10,17.9,17.95,17.85,17.85,432
20170301|2017-02-10 04:00,10,17.85,17.85,17.6,17.65,1113
20170301|2017-02-10 04:30,10,17.65,17.9,17.65,17.9,192
20170301|2017-02-10 05:00,10,17.9,17.95,17.9,17.95,732
20170301|2017-02-10 05:30,10,17.95,17.95,17.95,17.95,225
20170301|2017-02-10 06:00,10,17.95,17.95,17.9,17.9,844
20170301|2017-02-10 06:30,10,17.9,17.9,17.85,17.9,467
20170301|2017-02-10 07:00,10,17.9,17.95,17.9,17.95,666
20170301|2017-02-10 07:30,10,17.95,17.95,17.9,17.9,192
20170301|2017-02-10 08:00,10,17.9,18,17.9,17.9,499
20170301|2017-02-10 08:30,10,17.95,17.95,17.8,17.9,963
20170301|2017-02-10 09:00,10,17.9,17.95,17.9,17.9,327
20170301|2017-02-10 09:30,10,17.9,17.95,17.85,17.95,710
20170301|2017-02-10 10:00,10,17.9,18.05,17.85,17.9,1107
20170301|2017-02-10 10:30,10,17.9,17.95,17.85,17.95,301
20170301|2017-02-10 11:00,10,17.85,17.95,17.85,17.9,110
20170301|2017-02-10 11:30,10,17.95,17.95,17.95,17.95,1
20170301|2017-02-10 12:00,10,17.95,17.95,17.95,17.95,27
20170301|2017-02-10 13:00,10,17.9,17.9,17.85,17.85,7
20170301|2017-02-10 14:00,10,17.85,17.85,17.85,17.85,9
20170301|2017-02-10 14:30,10,17.8,17.8,17.65,17.65,226
20170301|2017-02-13 02:00,13,17.6,17.75,17.6,17.6,611
20170301|2017-02-13 02:30,13,17.6,17.7,17.6,17.6,879
20170301|2017-02-13 03:00,13,17.6,17.6,17.4,17.45,758
20170301|2017-02-13 03:30,13,17.4,17.45,17.4,17.45,742
20170301|2017-02-13 04:00,13,17.45,17.45,17.4,17.4,450
20170301|2017-02-13 04:30,13,17.4,17.45,17.35,17.45,335
20170301|2017-02-13 05:00,13,17.4,17.4,17.3,17.35,472
20170301|2017-02-13 05:30,13,17.3,17.3,17.25,17.25,1650
20170301|2017-02-13 06:00,13,17.25,17.25,17.2,17.25,920
20170301|2017-02-13 06:30,13,17.25,17.25,17.2,17.25,797
20170301|2017-02-13 07:00,13,17.25,17.25,17.15,17.25,1098
20170301|2017-02-13 07:30,13,17.25,17.3,17.25,17.25,1494
20170301|2017-02-13 08:00,13,17.25,17.35,17.25,17.3,1371
20170301|2017-02-13 08:30,13,17.25,17.35,17.25,17.3,1026
20170301|2017-02-13 09:00,13,17.3,17.3,17.2,17.2,713
20170301|2017-02-13 09:30,13,17.2,17.3,17.2,17.25,934
20170301|2017-02-13 10:00,13,17.3,17.3,17.15,17.25,1658
20170301|2017-02-13 10:30,13,17.25,17.45,17.25,17.4,873
20170301|2017-02-13 11:00,13,17.3,17.3,17.2,17.3,60
20170301|2017-02-13 11:30,13,17.25,17.25,17.1,17.15,868
20170301|2017-02-13 12:00,13,17.15,17.15,17.15,17.15,133
20170301|2017-02-13 12:30,13,17.15,17.15,17.15,17.15,27
20170301|2017-02-13 13:00,13,17.1,17.1,17.1,17.1,26
20170301|2017-02-13 13:30,13,17.15,17.15,17.1,17.1,15
20170301|2017-02-13 14:00,13,17.05,17.05,17.05,17.05,34
20170301|2017-02-13 14:30,13,17.1,17.1,17.1,17.1,5
20170301|2017-02-14 02:00,14,17.1,17.35,17.1,17.35,376
20170301|2017-02-14 02:30,14,17.35,17.4,17.25,17.3,358
20170301|2017-02-14 03:00,14,17.3,17.4,17.3,17.35,321
20170301|2017-02-14 03:30,14,17.35,17.35,17.2,17.2,894
20170301|2017-02-14 04:00,14,17.15,17.25,17.15,17.2,499
20170301|2017-02-14 04:30,14,17.2,17.25,17.2,17.25,279
20170301|2017-02-14 05:00,14,17.25,17.3,17.25,17.3,236
20170301|2017-02-14 05:30,14,17.3,17.35,17.3,17.35,244
20170301|2017-02-14 06:00,14,17.35,17.35,17.25,17.3,430
20170301|2017-02-14 06:30,14,17.3,17.35,17.25,17.3,411
20170301|2017-02-14 07:00,14,17.35,17.4,17.25,17.35,1161
20170301|2017-02-14 07:30,14,17.35,17.5,17.3,17.4,1851
20170301|2017-02-14 08:00,14,17.4,17.4,17.35,17.4,574
20170301|2017-02-14 08:30,14,17.4,17.5,17.35,17.45,1349
20170301|2017-02-14 09:00,14,17.45,17.5,17.4,17.45,1464
20170301|2017-02-14 09:30,14,17.4,17.45,17.4,17.4,935
20170301|2017-02-14 10:00,14,17.4,17.45,17.25,17.35,1667
20170301|2017-02-14 10:30,14,17.35,17.35,17.2,17.25,757
20170301|2017-02-14 11:00,14,17.25,17.25,17.2,17.2,61
20170301|2017-02-14 11:30,14,17.2,17.2,17.15,17.15,605
20170301|2017-02-14 12:00,14,17.15,17.2,17.15,17.2,80
20170301|2017-02-14 12:30,14,17.2,17.2,17.2,17.2,10
20170301|2017-02-14 13:00,14,17.25,17.25,17.25,17.25,5
20170301|2017-02-14 13:30,14,17.25,17.25,17.25,17.25,60
20170301|2017-02-14 14:00,14,17.2,17.2,17.15,17.15,26
20170301|2017-02-14 14:30,14,17.1,17.15,17.1,17.15,7
20170301|2017-02-15 02:00,15,16.95,17.1,16.9,16.95,702
20170301|2017-02-15 02:30,15,16.9,16.95,16.7,16.75,2325
20170301|2017-02-15 03:00,15,16.75,16.85,16.75,16.75,1077
20170301|2017-02-15 03:30,15,16.8,16.8,16.75,16.75,1343
20170301|2017-02-15 04:00,15,16.75,16.75,16.7,16.75,1265
20170301|2017-02-15 04:30,15,16.75,16.85,16.7,16.85,430
20170301|2017-02-15 05:00,15,16.8,16.8,16.8,16.8,333
20170301|2017-02-15 05:30,15,16.75,16.75,16.7,16.75,803
20170301|2017-02-15 06:00,15,16.75,16.8,16.75,16.75,159
20170301|2017-02-15 06:30,15,16.75,16.8,16.75,16.75,105
20170301|2017-02-15 07:00,15,16.75,16.85,16.75,16.85,720
20170301|2017-02-15 07:30,15,16.85,17,16.85,17,947
20170301|2017-02-15 08:00,15,17,17.05,16.95,17.05,537
20170301|2017-02-15 08:30,15,17.05,17.05,16.85,16.85,1159
20170301|2017-02-15 09:00,15,16.9,16.95,16.8,16.85,645
20170301|2017-02-15 09:30,15,16.85,16.85,16.8,16.8,908
20170301|2017-02-15 10:00,15,16.8,17.05,16.8,17,1512
20170301|2017-02-15 10:30,15,17,17.25,17,17.15,1611
20170301|2017-02-15 11:00,15,17.15,17.15,17.1,17.1,39
20170301|2017-02-15 11:30,15,17,17,17,17,92
20170301|2017-02-15 12:00,15,17,17,17,17,6
20170301|2017-02-15 12:30,15,16.9,16.9,16.9,16.9,1
20170301|2017-02-15 13:00,15,16.9,16.9,16.9,16.9,4
20170301|2017-02-15 14:00,15,17,17,17,17,6
20170301|2017-02-15 14:30,15,17,17.05,17,17,6
20170301|2017-02-16 02:00,16,17.05,17.05,16.8,17,810
20170301|2017-02-16 02:30,16,17,17.15,17,17.15,629
20170301|2017-02-16 03:00,16,17.15,17.3,17.1,17.25,792
20170301|2017-02-16 03:30,16,17.25,17.25,17.15,17.15,773
20170301|2017-02-16 04:00,16,17.1,17.2,17.1,17.2,205
20170301|2017-02-16 04:30,16,17.25,17.35,17.25,17.3,1940
20170301|2017-02-16 05:00,16,17.3,17.3,17.25,17.25,233
20170301|2017-02-16 05:30,16,17.25,17.3,17.25,17.25,778
20170301|2017-02-16 06:00,16,17.25,17.35,17.2,17.3,1377
20170301|2017-02-16 06:30,16,17.35,17.35,17.25,17.35,1031
20170301|2017-02-16 07:00,16,17.35,17.4,17.3,17.35,504
20170301|2017-02-16 07:30,16,17.4,17.4,17.25,17.25,233
20170301|2017-02-16 08:00,16,17.3,17.35,17.25,17.3,673
20170301|2017-02-16 08:30,16,17.35,17.45,17.3,17.35,334
20170301|2017-02-16 09:00,16,17.4,17.45,17.35,17.35,776
20170301|2017-02-16 09:30,16,17.35,17.4,17.2,17.3,799
20170301|2017-02-16 10:00,16,17.3,17.5,17.3,17.45,1677
20170301|2017-02-16 10:30,16,17.5,17.55,17.45,17.45,527
20170301|2017-02-16 11:00,16,17.45,17.5,17.45,17.45,67
20170301|2017-02-16 11:30,16,17.5,17.5,17.3,17.3,49
20170301|2017-02-16 12:00,16,17.3,17.35,17.25,17.3,80
20170301|2017-02-16 12:30,16,17.3,17.35,17.3,17.3,8
20170301|2017-02-16 13:30,16,17.3,17.3,17.3,17.3,49
20170301|2017-02-16 14:30,16,17.2,17.25,17.1,17.2,36
20170301|2017-02-17 02:00,17,17.3,17.6,17.25,17.5,814
20170301|2017-02-17 02:30,17,17.45,17.55,17.45,17.55,630
20170301|2017-02-17 03:00,17,17.55,17.75,17.55,17.75,919
20170301|2017-02-17 03:30,17,17.8,17.85,17.7,17.7,701
20170301|2017-02-17 04:00,17,17.7,17.85,17.7,17.85,451
20170301|2017-02-17 04:30,17,17.85,17.85,17.75,17.8,121
20170301|2017-02-17 05:00,17,17.8,17.8,17.8,17.8,335
20170301|2017-02-17 05:30,17,17.7,17.7,17.55,17.6,1314
20170301|2017-02-17 06:00,17,17.6,17.7,17.6,17.7,210
20170301|2017-02-17 06:30,17,17.75,17.75,17.65,17.65,107
20170301|2017-02-17 07:00,17,17.65,17.75,17.65,17.7,109
20170301|2017-02-17 07:30,17,17.65,17.7,17.65,17.65,178
20170301|2017-02-17 08:00,17,17.65,17.75,17.6,17.7,446
20170301|2017-02-17 08:30,17,17.65,17.75,17.65,17.7,423
20170301|2017-02-17 09:00,17,17.7,17.7,17.5,17.5,500
20170301|2017-02-17 09:30,17,17.5,17.55,17.35,17.35,561
20170301|2017-02-17 10:00,17,17.4,17.5,17.35,17.45,1137
20170301|2017-02-17 10:30,17,17.45,17.45,17.25,17.25,844
20170301|2017-02-17 11:00,17,17.3,17.35,17.3,17.35,17
20170301|2017-02-17 11:30,17,17.3,17.3,17.3,17.3,1
20170301|2017-02-17 12:00,17,17.3,17.3,17.3,17.3,1
20170301|2017-02-17 14:00,17,17.3,17.3,17.25,17.3,30
20170301|2017-02-17 14:30,17,17.3,17.3,17.3,17.3,15
20170301|2017-02-20 02:00,20,17.35,17.35,17.1,17.15,429
20170301|2017-02-20 02:30,20,17.15,17.2,17.1,17.15,400
20170301|2017-02-20 03:00,20,17.1,17.2,17.1,17.15,149
20170301|2017-02-20 03:30,20,17.15,17.2,17.1,17.15,855
20170301|2017-02-20 04:00,20,17.15,17.15,17.15,17.15,28
20170301|2017-02-20 04:30,20,17.15,17.25,17.15,17.2,143
20170301|2017-02-20 05:00,20,17.25,17.25,17.25,17.25,67
20170301|2017-02-20 05:30,20,17.25,17.25,17.2,17.2,90
20170301|2017-02-20 06:00,20,17.25,17.35,17.25,17.3,243
20170301|2017-02-20 06:30,20,17.25,17.3,17.25,17.25,160
20170301|2017-02-20 07:00,20,17.25,17.3,17.25,17.3,28
20170301|2017-02-20 07:30,20,17.3,17.3,17.2,17.2,77
20170301|2017-02-20 08:00,20,17.2,17.3,17.2,17.25,1028
20170301|2017-02-20 08:30,20,17.3,17.3,17.25,17.25,314
20170301|2017-02-20 09:00,20,17.3,17.3,17.2,17.2,188
20170301|2017-02-20 09:30,20,17.2,17.2,17.15,17.2,495
20170301|2017-02-20 10:00,20,17.25,17.25,17.15,17.2,1720
20170301|2017-02-20 10:30,20,17.2,17.3,17.2,17.2,288
20170301|2017-02-20 11:00,20,17.25,17.25,17.25,17.25,7
20170301|2017-02-20 11:30,20,17.2,17.2,17.15,17.15,20
20170301|2017-02-21 02:00,21,17.35,17.5,17.35,17.5,828
20170301|2017-02-21 02:30,21,17.45,17.45,17.3,17.35,327
20170301|2017-02-21 03:00,21,17.3,17.3,17.2,17.2,423
20170301|2017-02-21 03:30,21,17.2,17.2,17.1,17.1,1338
20170301|2017-02-21 04:00,21,17.1,17.1,17,17.05,505
20170301|2017-02-21 04:30,21,17,17.05,17,17.05,250
20170301|2017-02-21 05:00,21,17.05,17.1,17.05,17.1,80
20170301|2017-02-21 05:30,21,17.1,17.1,17.05,17.05,542
20170301|2017-02-21 06:00,21,17.05,17.05,17,17,293
20170301|2017-02-21 06:30,21,17.05,17.05,16.9,16.9,282
20170301|2017-02-21 07:00,21,16.95,16.95,16.85,16.85,1004
20170301|2017-02-21 07:30,21,16.85,16.9,16.85,16.9,30
20170301|2017-02-21 08:00,21,16.9,16.9,16.8,16.9,219
20170301|2017-02-21 08:30,21,16.9,16.95,16.85,16.9,605
20170301|2017-02-21 09:00,21,16.85,16.9,16.8,16.85,701
20170301|2017-02-21 09:30,21,16.85,16.85,16.7,16.7,1495
20170301|2017-02-21 10:00,21,16.7,16.85,16.65,16.85,1314
20170301|2017-02-21 10:30,21,16.8,16.95,16.8,16.85,1097
20170301|2017-02-21 11:00,21,16.85,16.85,16.8,16.8,84
20170301|2017-02-21 11:30,21,16.8,16.8,16.75,16.75,23
20170301|2017-02-21 12:00,21,16.8,16.85,16.8,16.85,14
20170301|2017-02-21 12:30,21,16.9,16.95,16.9,16.95,65
20170301|2017-02-21 13:00,21,16.8,16.8,16.8,16.8,46
20170301|2017-02-21 13:30,21,16.8,16.8,16.8,16.8,3
20170301|2017-02-21 14:00,21,16.85,16.9,16.85,16.85,34
20170301|2017-02-21 14:30,21,16.9,16.9,16.9,16.9,15
20170301|2017-02-22 02:00,22,16.9,16.9,16.65,16.7,1149
20170301|2017-02-22 02:30,22,16.75,16.9,16.75,16.9,432
20170301|2017-02-22 03:00,22,16.85,16.95,16.85,16.85,865
20170301|2017-02-22 03:30,22,16.9,17,16.85,17,1427
20170301|2017-02-22 04:00,22,17,17.1,16.95,17.05,1420
20170301|2017-02-22 04:30,22,17.05,17.2,17,17.1,1103
20170301|2017-02-22 05:00,22,17.15,17.15,17.1,17.15,270
20170301|2017-02-22 05:30,22,17.2,17.2,17.15,17.2,470
20170301|2017-02-22 06:00,22,17.2,17.2,17.15,17.2,266
20170301|2017-02-22 06:30,22,17.2,17.25,17.15,17.25,303
20170301|2017-02-22 07:00,22,17.25,17.25,17.1,17.1,844
20170301|2017-02-22 07:30,22,17.1,17.25,17,17.2,1489
20170301|2017-02-22 08:00,22,17.2,17.3,17.2,17.25,550
20170301|2017-02-22 08:30,22,17.25,17.3,17.2,17.2,1949
20170301|2017-02-22 09:00,22,17.2,17.2,17.1,17.15,66
20170301|2017-02-22 09:30,22,17.1,17.15,16.75,17,3338
20170301|2017-02-22 10:00,22,17.05,17.05,16.95,17,2752
20170301|2017-02-22 10:30,22,17,17.2,17,17.1,1914
20170301|2017-02-22 11:00,22,17.1,17.15,17.1,17.15,108
20170301|2017-02-22 11:30,22,17.1,17.1,17,17,27
20170301|2017-02-22 12:00,22,16.95,16.95,16.95,16.95,10
20170301|2017-02-22 12:30,22,16.9,16.9,16.9,16.9,16
20170301|2017-02-22 13:00,22,16.85,17,16.85,16.95,21
20170301|2017-02-22 13:30,22,17,17,17,17,11
20170301|2017-02-22 14:30,22,16.95,17.1,16.75,17.1,211
20170301|2017-02-22 15:00,22,17.1,17.1,17.1,17.1,4
20170301|2017-02-23 02:00,23,17.1,17.15,17.05,17.05,109
20170301|2017-02-23 02:30,23,17.05,17.1,17.05,17.1,96
20170301|2017-02-23 03:00,23,17.1,17.1,17,17,221
20170301|2017-02-23 03:30,23,17,17,16.95,16.95,111
20170301|2017-02-23 04:00,23,17,17.15,17,17.1,135
20170301|2017-02-23 04:30,23,17.05,17.05,16.95,17,196
20170301|2017-02-23 05:00,23,17,17.05,17,17.05,370
20170301|2017-02-23 05:30,23,17.1,17.1,17.05,17.05,123
20170301|2017-02-23 06:00,23,17.1,17.2,17.1,17.15,89
20170301|2017-02-23 06:30,23,17.2,17.35,17.15,17.3,3178
20170301|2017-02-23 07:00,23,17.3,17.3,17.2,17.25,408
20170301|2017-02-23 07:30,23,17.25,17.25,17.2,17.2,766
20170301|2017-02-23 08:00,23,17.15,17.15,17,17.05,1350
20170301|2017-02-23 08:30,23,17,17.2,16.95,17.2,3147
20170301|2017-02-23 09:00,23,17.15,17.25,17.15,17.25,1151
20170301|2017-02-23 09:30,23,17.3,17.4,17.2,17.35,1711
20170301|2017-02-23 10:00,23,17.4,17.55,17.35,17.55,2290
20170301|2017-02-23 10:30,23,17.5,17.5,17.2,17.25,1018
20170301|2017-02-23 11:00,23,17.25,17.4,17.25,17.4,78
20170301|2017-02-23 11:30,23,17.2,17.25,17.2,17.25,5
20170301|2017-02-23 12:00,23,17.35,17.35,17.35,17.35,3
20170301|2017-02-23 14:00,23,17.35,17.35,17.35,17.35,24
20170301|2017-02-23 14:30,23,17.4,17.4,17.4,17.4,1
20170301|2017-02-24 02:00,24,17.35,17.5,17.35,17.4,334
20170301|2017-02-24 02:30,24,17.4,17.4,17.35,17.4,266
20170301|2017-02-24 03:00,24,17.45,17.6,17.45,17.55,162
20170301|2017-02-24 03:30,24,17.6,17.65,17.55,17.65,237
20170301|2017-02-24 04:00,24,17.65,17.65,17.6,17.6,291
20170301|2017-02-24 04:30,24,17.65,17.85,17.65,17.8,1474
20170301|2017-02-24 05:00,24,17.85,18.05,17.85,17.95,1631
20170301|2017-02-24 05:30,24,17.95,18.15,17.95,18.15,400
20170301|2017-02-24 06:00,24,18.1,18.1,18.05,18.1,622
20170301|2017-02-24 06:30,24,18.1,18.2,18.05,18.2,335
20170301|2017-02-24 07:00,24,18.2,18.3,18.15,18.3,314
20170301|2017-02-24 07:30,24,18.3,18.3,18.15,18.25,1692
20170301|2017-02-24 08:00,24,18.25,18.35,18.25,18.25,719
20170301|2017-02-24 08:30,24,18.25,18.25,17.9,17.9,1866
20170301|2017-02-24 09:00,24,17.9,18,17.85,17.9,1811
20170301|2017-02-24 09:30,24,17.9,17.9,17.65,17.65,687
20170301|2017-02-24 10:00,24,17.65,17.7,17.5,17.55,727
20170301|2017-02-24 10:30,24,17.6,17.6,17.45,17.5,881
20170301|2017-02-24 11:00,24,17.5,17.5,17.45,17.45,213
20170301|2017-02-24 11:30,24,17.5,17.5,17.45,17.45,22
20170301|2017-02-24 13:00,24,17.45,17.5,17.45,17.5,57
20170301|2017-02-24 13:30,24,17.45,17.45,17.45,17.45,17
20170301|2017-02-24 14:00,24,17.45,17.45,17.45,17.45,27
20170301|2017-02-24 14:30,24,17.45,17.45,17.4,17.45,751
20170301|2017-02-27 02:00,27,17.35,17.5,17.35,17.5,215
20170301|2017-02-27 02:30,27,17.45,17.45,17.2,17.25,2112
20170301|2017-02-27 03:00,27,17.25,17.3,17.15,17.15,1248
20170301|2017-02-27 03:30,27,17.25,17.3,17.2,17.25,419
20170301|2017-02-27 04:00,27,17.25,17.3,17.2,17.3,504
20170301|2017-02-27 04:30,27,17.3,17.45,17.3,17.45,1689
20170301|2017-02-27 05:00,27,17.45,17.45,17.45,17.45,181
20170301|2017-02-27 05:30,27,17.45,17.5,17.45,17.45,306
20170301|2017-02-27 06:00,27,17.45,17.5,17.45,17.5,149
20170301|2017-02-27 06:30,27,17.5,17.5,17.45,17.5,51
20170301|2017-02-27 07:00,27,17.5,17.5,17.45,17.5,111
20170301|2017-02-27 07:30,27,17.5,17.6,17.5,17.55,190
20170301|2017-02-27 08:00,27,17.6,17.6,17.55,17.55,75
20170301|2017-02-27 08:30,27,17.55,17.55,17.3,17.3,334
20170301|2017-02-27 09:00,27,17.3,17.45,17.25,17.25,1273
20170301|2017-02-27 09:30,27,17.25,17.3,17.2,17.25,1048
20170301|2017-02-27 10:00,27,17.25,17.3,17.2,17.3,257
20170301|2017-02-27 10:30,27,17.3,17.3,17.25,17.25,610
20170301|2017-02-27 11:00,27,17.2,17.2,17.15,17.2,66
20170301|2017-02-27 12:30,27,17.15,17.15,17.15,17.15,1
20170301|2017-02-27 13:30,27,17.2,17.2,17.2,17.2,6
20170301|2017-02-27 14:30,27,17.25,17.5,17.25,17.4,347
20170301|2017-02-28 02:00,28,17.35,17.4,17.25,17.35,383
20170301|2017-02-28 02:30,28,17.35,17.35,17.3,17.3,69
20170301|2017-02-28 03:00,28,17.3,17.35,17.3,17.3,198
20170301|2017-02-28 03:30,28,17.3,17.3,17.3,17.3,118
20170301|2017-02-28 04:00,28,17.3,17.35,17.25,17.25,168
20170301|2017-02-28 04:30,28,17.25,17.3,17.25,17.3,17
20170301|2017-02-28 05:00,28,17.25,17.25,17.25,17.25,40
20170301|2017-02-28 06:00,28,17.25,17.35,17.25,17.3,393
20170301|2017-02-28 06:30,28,17.3,17.35,17.3,17.35,88
20170301|2017-02-28 07:00,28,17.35,17.35,17.25,17.25,51
20170301|2017-02-28 07:30,28,17.25,17.3,17.15,17.15,254
20170301|2017-02-28 08:00,28,17.15,17.25,17.15,17.2,219
20170301|2017-02-28 08:30,28,17.2,17.25,17.15,17.2,651
20170301|2017-02-28 09:00,28,17.15,17.25,17.15,17.2,623
20170301|2017-02-28 09:30,28,17.2,17.2,17.15,17.2,367
20170301|2017-02-28 10:00,28,17.2,17.2,17.1,17.15,715
20170301|2017-02-28 10:30,28,17.15,17.25,17.15,17.15,896
20170301|2017-02-28 11:00,28,17.2,17.4,17.2,17.4,125
20170301|2017-02-28 12:00,28,17.45,17.45,17.4,17.4,9
20170301|2017-02-28 14:00,28,17.25,17.25,17.25,17.25,37
20170301|2017-03-01 02:00,1,16.85,16.85,16.65,16.65,555
20170301|2017-03-01 02:30,1,16.65,16.7,16.65,16.7,593
20170301|2017-03-01 03:00,1,16.65,16.7,16.5,16.5,633
20170301|2017-03-01 03:30,1,16.5,16.55,16.45,16.5,834
20170301|2017-03-01 04:00,1,16.55,16.55,16.4,16.4,590
20170301|2017-03-01 04:30,1,16.4,16.45,16.3,16.45,300
20170301|2017-03-01 05:00,1,16.4,16.5,16.35,16.4,251
20170301|2017-03-01 05:30,1,16.4,16.55,16.4,16.45,379
20170301|2017-03-01 06:00,1,16.5,16.5,16.45,16.45,203
20170301|2017-03-01 06:30,1,16.45,16.45,16.25,16.25,255
20170301|2017-03-01 07:00,1,16.3,16.35,16.3,16.3,2159
20170301|2017-03-01 07:30,1,16.3,16.35,16.2,16.25,1154
20170301|2017-03-01 08:00,1,16.25,16.4,16.2,16.35,1646
20170301|2017-03-01 08:30,1,16.3,16.5,16.3,16.45,2745
20170301|2017-03-01 09:00,1,16.4,16.55,16.4,16.5,1142
20170301|2017-03-01 09:30,1,16.5,16.6,16.45,16.5,1064
20170301|2017-03-01 10:00,1,16.5,16.6,16.45,16.45,1190
20170301|2017-03-01 10:30,1,16.5,16.55,16.45,16.55,282
20170301|2017-03-01 11:00,1,16.5,16.5,16.45,16.45,75
20170301|2017-03-01 11:30,1,16.55,16.55,16.55,16.55,8
20170301|2017-03-01 12:30,1,16.5,16.5,16.5,16.5,24
20170301|2017-03-01 13:00,1,16.45,16.45,16.35,16.35,23
20170301|2017-03-01 14:00,1,16.4,16.55,16.4,16.55,66
20170301|2017-03-01 14:30,1,16.55,16.85,16.55,16.85,304
20170301|2017-03-02 02:00,2,16.7,16.85,16.65,16.75,581
20170301|2017-03-02 02:30,2,16.7,16.7,16.65,16.7,631
20170301|2017-03-02 03:00,2,16.7,16.7,16.55,16.6,680
20170301|2017-03-02 03:30,2,16.65,16.7,16.6,16.6,686
20170301|2017-03-02 04:00,2,16.6,16.6,16.5,16.55,171
20170301|2017-03-02 04:30,2,16.55,16.65,16.55,16.6,74
20170301|2017-03-02 05:00,2,16.55,16.6,16.55,16.6,204
20170301|2017-03-02 05:30,2,16.6,16.6,16.6,16.6,102
20170301|2017-03-02 06:00,2,16.6,16.65,16.55,16.6,197
20170301|2017-03-02 06:30,2,16.65,16.7,16.6,16.65,919
20170301|2017-03-02 07:00,2,16.65,16.7,16.6,16.65,947
20170301|2017-03-02 07:30,2,16.7,16.75,16.65,16.7,225
20170301|2017-03-02 08:00,2,16.75,16.8,16.7,16.75,451
20170301|2017-03-02 08:30,2,16.8,16.85,16.7,16.7,555
20170301|2017-03-02 09:00,2,16.75,16.75,16.55,16.55,546
20170301|2017-03-02 09:30,2,16.55,16.65,16.5,16.6,2888
20170301|2017-03-02 10:00,2,16.65,16.7,16.6,16.6,907
20170301|2017-03-02 10:30,2,16.7,16.7,16.7,16.7,296
20170301|2017-03-02 11:00,2,16.7,16.7,16.65,16.65,107
20170301|2017-03-02 13:00,2,16.6,16.6,16.6,16.6,12
20170301|2017-03-02 13:30,2,16.55,16.55,16.55,16.55,4
20170301|2017-03-02 14:00,2,16.6,16.6,16.6,16.6,1
20170301|2017-03-02 14:30,2,16.7,16.7,16.7,16.7,81
20170301|2017-03-03 02:00,3,16.9,16.9,16.65,16.8,252
20170301|2017-03-03 02:30,3,16.75,16.8,16.7,16.7,467
20170301|2017-03-03 03:00,3,16.75,16.75,16.7,16.7,156
20170301|2017-03-03 03:30,3,16.7,16.75,16.7,16.75,255
20170301|2017-03-03 04:00,3,16.75,16.75,16.55,16.55,1068
20170301|2017-03-03 04:30,3,16.55,16.55,16.25,16.25,3422
20170301|2017-03-03 05:00,3,16.3,16.3,16.25,16.25,1542
20170301|2017-03-03 05:30,3,16.25,16.3,16.25,16.25,992
20170301|2017-03-03 06:00,3,16.25,16.3,16.25,16.3,1300
20170301|2017-03-03 06:30,3,16.3,16.4,16.3,16.4,615
20170301|2017-03-03 07:00,3,16.4,16.4,16.3,16.4,1596
20170301|2017-03-03 07:30,3,16.4,16.45,16.35,16.4,917
20170301|2017-03-03 08:00,3,16.4,16.5,16.4,16.4,1428
20170301|2017-03-03 08:30,3,16.4,16.5,16.35,16.45,6112
20170301|2017-03-03 09:00,3,16.45,16.5,16.4,16.4,1059
20170301|2017-03-03 09:30,3,16.45,16.5,16.4,16.45,1537
20170301|2017-03-03 10:00,3,16.45,16.45,16.35,16.4,1874
20170301|2017-03-03 10:30,3,16.45,16.45,16.3,16.35,2477
20170301|2017-03-03 11:00,3,16.35,16.35,16.3,16.35,59
20170301|2017-03-03 11:30,3,16.3,16.35,16.3,16.35,43
20170301|2017-03-03 12:00,3,16.35,16.35,16.35,16.35,17
20170301|2017-03-03 12:30,3,16.3,16.3,16.3,16.3,3
20170301|2017-03-03 13:00,3,16.25,16.3,16.25,16.3,14
20170301|2017-03-03 14:00,3,16.35,16.35,16.3,16.3,23
20170301|2017-03-03 14:30,3,16.25,16.25,16.2,16.25,50
20170301|2017-03-06 02:00,6,16.5,16.55,16.3,16.55,364
20170301|2017-03-06 02:30,6,16.55,16.55,16.45,16.5,664
20170301|2017-03-06 03:00,6,16.45,16.45,16.45,16.45,661
20170301|2017-03-06 03:30,6,16.4,16.45,16.3,16.3,459
20170301|2017-03-06 04:00,6,16.25,16.3,16.25,16.3,86
20170301|2017-03-06 04:30,6,16.3,16.3,16.25,16.25,470
20170301|2017-03-06 05:00,6,16.25,16.3,16.25,16.25,381
20170301|2017-03-06 05:30,6,16.25,16.25,16.25,16.25,482
20170301|2017-03-06 06:00,6,16.25,16.25,16.25,16.25,29
20170301|2017-03-06 06:30,6,16.3,16.3,16.2,16.3,253
20170301|2017-03-06 07:00,6,16.3,16.35,16.25,16.3,659
20170301|2017-03-06 07:30,6,16.3,16.35,16.3,16.3,2065
20170301|2017-03-06 08:00,6,16.35,16.4,16.35,16.4,993
20170301|2017-03-06 08:30,6,16.4,16.45,16.3,16.3,579
20170301|2017-03-06 09:00,6,16.35,16.35,16.25,16.3,1884
20170301|2017-03-06 09:30,6,16.35,16.4,16.3,16.35,818
20170301|2017-03-06 10:00,6,16.35,16.4,16.25,16.35,735
20170301|2017-03-06 10:30,6,16.35,16.4,16.3,16.3,200
20170301|2017-03-06 11:00,6,16.25,16.35,16.25,16.35,430
20170301|2017-03-06 11:30,6,16.35,16.35,16.35,16.35,27
20170301|2017-03-06 12:00,6,16.35,16.35,16.35,16.35,96
20170301|2017-03-06 12:30,6,16.4,16.4,16.4,16.4,1
20170301|2017-03-06 13:00,6,16.35,16.35,16.35,16.35,1
20170301|2017-03-06 13:30,6,16.35,16.35,16.35,16.35,426
20170301|2017-03-06 14:00,6,16.3,16.3,16.2,16.2,14
20170301|2017-03-06 14:30,6,16.25,16.35,16.25,16.25,66
20170301|2017-03-06 15:00,6,16.3,16.3,16.3,16.3,25
20170301|2017-03-07 02:00,7,16.4,16.5,16.35,16.4,288
20170301|2017-03-07 02:30,7,16.45,16.45,16.15,16.15,602
20170301|2017-03-07 03:00,7,16.15,16.15,16.05,16.05,645
20170301|2017-03-07 03:30,7,16.05,16.05,16.05,16.05,821
20170301|2017-03-07 04:00,7,16.05,16.05,16,16.05,453
20170301|2017-03-07 04:30,7,16.05,16.05,16,16,344
20170301|2017-03-07 05:00,7,16,16,15.95,16,1198
20170301|2017-03-07 05:30,7,16,16.05,16,16.05,124
20170301|2017-03-07 06:00,7,16.05,16.1,16.05,16.1,1733
20170301|2017-03-07 06:30,7,16.05,16.05,16.05,16.05,554
20170301|2017-03-07 07:00,7,16.05,16.1,16,16.1,1476
20170301|2017-03-07 07:30,7,16.1,16.15,16.1,16.15,1933
20170301|2017-03-07 08:00,7,16.15,16.2,16.15,16.2,1582
20170301|2017-03-07 08:30,7,16.2,16.25,16.15,16.2,1729
20170301|2017-03-07 09:00,7,16.2,16.25,16.15,16.2,678
20170301|2017-03-07 09:30,7,16.15,16.35,16.15,16.35,1956
20170301|2017-03-07 10:00,7,16.3,16.35,16.2,16.2,2341
20170301|2017-03-07 10:30,7,16.25,16.25,16.25,16.25,554
20170301|2017-03-07 11:00,7,16.25,16.25,16.15,16.2,62
20170301|2017-03-07 11:30,7,16.25,16.3,16.2,16.2,56
20170301|2017-03-07 12:00,7,16.2,16.2,16.15,16.15,17
20170301|2017-03-07 13:00,7,16.15,16.15,16.1,16.1,8
20170301|2017-03-07 13:30,7,16.1,16.1,16.1,16.1,1
20170301|2017-03-07 14:30,7,16.15,16.15,16.15,16.15,29
20170301|2017-03-08 02:00,8,16.15,16.3,15.95,16,926
20170301|2017-03-08 02:30,8,16,16,15.95,15.95,2248
20170301|2017-03-08 03:00,8,15.9,15.95,15.8,15.8,288
20170301|2017-03-08 03:30,8,15.8,15.85,15.7,15.7,1975
20170301|2017-03-08 04:00,8,15.7,15.75,15.6,15.75,2696
20170301|2017-03-08 04:30,8,15.75,15.75,15.7,15.75,298
20170301|2017-03-08 05:00,8,15.75,15.95,15.75,15.95,407
20170301|2017-03-08 05:30,8,15.95,15.95,15.95,15.95,113
20170301|2017-03-08 06:00,8,15.9,15.9,15.85,15.9,560
20170301|2017-03-08 06:30,8,15.9,15.9,15.75,15.85,1822
20170301|2017-03-08 07:00,8,15.85,15.85,15.7,15.8,1260
20170301|2017-03-08 07:30,8,15.8,15.8,15.75,15.8,1093
20170301|2017-03-08 08:00,8,15.8,15.8,15.75,15.8,1983
20170301|2017-03-08 08:30,8,15.75,15.85,15.7,15.85,3164
20170301|2017-03-08 09:00,8,15.8,15.9,15.75,15.75,1532
20170301|2017-03-08 09:30,8,15.7,15.75,15.65,15.7,1610
20170301|2017-03-08 10:00,8,15.65,15.75,15.6,15.75,2625
20170301|2017-03-08 10:30,8,15.7,15.8,15.7,15.75,499
20170301|2017-03-08 11:00,8,15.7,15.7,15.7,15.7,54
20170301|2017-03-08 11:30,8,15.75,15.75,15.75,15.75,11
20170301|2017-03-08 12:00,8,15.7,15.7,15.65,15.65,35
20170301|2017-03-08 12:30,8,15.65,15.7,15.65,15.7,21
20170301|2017-03-08 13:00,8,15.8,15.9,15.8,15.9,25
20170301|2017-03-08 13:30,8,15.9,15.9,15.9,15.9,3
20170301|2017-03-08 14:00,8,15.8,15.9,15.8,15.9,12
20170301|2017-03-08 14:30,8,15.9,16.05,15.9,16,52
20170301|2017-03-09 02:00,9,16,16.05,15.85,15.9,465
20170301|2017-03-09 02:30,9,15.9,15.95,15.8,15.9,507
20170301|2017-03-09 03:00,9,15.85,15.9,15.85,15.9,188
20170301|2017-03-09 03:30,9,15.95,16,15.95,16,523
20170301|2017-03-09 04:00,9,16,16.1,16,16.1,735
20170301|2017-03-09 04:30,9,16.1,16.1,16,16.05,827
20170301|2017-03-09 05:00,9,16.1,16.1,16.05,16.1,66
20170301|2017-03-09 05:30,9,16.05,16.05,16,16,240
20170301|2017-03-09 06:00,9,16,16.05,16,16.05,704
20170301|2017-03-09 06:30,9,16.1,16.1,15.9,16,1668
20170301|2017-03-09 07:00,9,16,16,15.95,16,363
20170301|2017-03-09 07:30,9,16,16,15.8,15.85,2042
20170301|2017-03-09 08:00,9,15.85,15.95,15.75,15.8,1869
20170301|2017-03-09 08:30,9,15.8,16,15.8,15.95,2632
20170301|2017-03-09 09:00,9,15.95,16.1,15.9,16,2092
20170301|2017-03-09 09:30,9,16,16,15.95,15.95,1064
20170301|2017-03-09 10:00,9,16,16.05,15.95,16,2074
20170301|2017-03-09 10:30,9,16,16.1,15.95,16.1,2959
20170301|2017-03-09 11:00,9,16.1,16.2,16.1,16.15,1443
20170301|2017-03-09 11:30,9,16.15,16.15,16.1,16.1,50
20170301|2017-03-09 12:00,9,16.1,16.1,16.1,16.1,8
20170301|2017-03-09 12:30,9,16.1,16.1,16.1,16.1,17
20170301|2017-03-09 13:00,9,16.2,16.2,16.15,16.15,12
20170301|2017-03-09 13:30,9,16.1,16.15,16.1,16.15,9
20170301|2017-03-09 14:00,9,16.05,16.2,16,16.15,76
20170301|2017-03-09 14:30,9,16.05,16.05,16,16,181
20170301|2017-03-10 02:00,10,15.9,16,15.85,15.9,521
20170301|2017-03-10 02:30,10,15.85,15.9,15.8,15.9,988
20170301|2017-03-10 03:00,10,15.85,15.95,15.85,15.95,457
20170301|2017-03-10 03:30,10,16,16.1,15.95,16,1903
20170301|2017-03-10 04:00,10,16,16,15.95,15.95,1297
20170301|2017-03-10 04:30,10,15.95,16.05,15.95,16.05,224
20170301|2017-03-10 05:00,10,16.05,16.05,16,16,256
20170301|2017-03-10 05:30,10,16,16.05,16,16.05,150
20170301|2017-03-10 06:00,10,16.05,16.15,16.05,16.05,570
20170301|2017-03-10 06:30,10,16.05,16.1,16,16.05,426
20170301|2017-03-10 07:00,10,16.05,16.05,16,16,103
20170301|2017-03-10 07:30,10,16,16.1,15.95,16.1,1755
20170301|2017-03-10 08:00,10,16.05,16.15,16.05,16.1,2465
20170301|2017-03-10 08:30,10,16.1,16.2,16.1,16.1,897
20170301|2017-03-10 09:00,10,16.15,16.2,16.05,16.05,1644
20170301|2017-03-10 09:30,10,16.05,16.25,16,16.25,856
20170301|2017-03-10 10:00,10,16.25,16.3,16.15,16.2,2952
20170301|2017-03-10 10:30,10,16.2,16.25,16.1,16.1,914
20170301|2017-03-10 11:00,10,16.1,16.15,16.1,16.15,32
20170301|2017-03-10 11:30,10,16.15,16.15,16.15,16.15,18
20170301|2017-03-10 12:00,10,16.15,16.15,16.15,16.15,5
20170301|2017-03-10 12:30,10,16.15,16.15,16.15,16.15,1
20170301|2017-03-10 14:00,10,16.15,16.15,16.1,16.1,14
20170301|2017-03-10 14:30,10,16.1,16.1,15.85,15.85,166
20170301|2017-03-13 03:00,13,16.15,16.3,16.15,16.25,482
20170301|2017-03-13 03:30,13,16.25,16.25,16.05,16.1,364
20170301|2017-03-13 04:00,13,16.1,16.2,16,16.2,519
20170301|2017-03-13 04:30,13,16.2,16.2,16.15,16.15,141
20170301|2017-03-13 05:00,13,16.15,16.15,16.05,16.1,191
20170301|2017-03-13 05:30,13,16.1,16.1,16,16.05,423
20170301|2017-03-13 06:00,13,16.05,16.15,16.05,16.1,701
20170301|2017-03-13 06:30,13,16.15,16.15,16.05,16.15,795
20170301|2017-03-13 07:00,13,16.1,16.1,16,16.05,294
20170301|2017-03-13 07:30,13,16.05,16.05,16,16,105
20170301|2017-03-13 08:00,13,16.05,16.05,16,16,113
20170301|2017-03-13 08:30,13,16.05,16.1,16,16.1,796
20170301|2017-03-13 09:00,13,16.1,16.1,16.05,16.05,444
20170301|2017-03-13 09:30,13,16.05,16.05,16,16.05,934
20170301|2017-03-13 10:00,13,16.05,16.1,15.9,15.9,1131
20170301|2017-03-13 10:30,13,15.95,15.95,15.9,15.9,383
20170301|2017-03-13 11:00,13,15.9,15.95,15.8,15.8,2656
20170301|2017-03-13 11:30,13,15.8,15.85,15.8,15.8,429
20170301|2017-03-13 12:00,13,15.8,15.85,15.8,15.85,48
20170301|2017-03-13 13:00,13,15.8,15.8,15.8,15.8,3
20170301|2017-03-13 14:30,13,15.8,15.8,15.8,15.8,7
20170301|2017-03-13 15:00,13,15.8,15.8,15.75,15.75,8
20170301|2017-03-14 03:00,14,15.85,15.9,15.8,15.9,894
20170301|2017-03-14 03:30,14,15.85,16,15.85,16,865
20170301|2017-03-14 04:00,14,16,16,15.95,15.95,366
20170301|2017-03-14 04:30,14,15.95,16,15.95,15.95,504
20170301|2017-03-14 05:00,14,15.95,16.05,15.95,16,767
20170301|2017-03-14 05:30,14,16,16.05,15.95,15.95,677
20170301|2017-03-14 06:00,14,15.95,15.95,15.9,15.95,40
20170301|2017-03-14 06:30,14,15.95,15.95,15.9,15.9,315
20170301|2017-03-14 07:00,14,15.9,16.05,15.9,16.05,1812
20170301|2017-03-14 07:30,14,16.05,16.05,15.9,15.95,579
20170301|2017-03-14 08:00,14,15.95,16.05,15.85,16,2339
20170301|2017-03-14 08:30,14,16,16.25,15.95,16.15,2006
20170301|2017-03-14 09:00,14,16.15,16.4,16.15,16.35,4024
20170301|2017-03-14 09:30,14,16.4,16.4,16.2,16.2,1995
20170301|2017-03-14 10:00,14,16.15,16.2,16.15,16.15,867
20170301|2017-03-14 10:30,14,16.2,16.25,16.05,16.05,677
20170301|2017-03-14 11:00,14,16,16.2,16,16.15,1783
20170301|2017-03-14 11:30,14,16.1,16.2,16.1,16.15,177
20170301|2017-03-14 12:00,14,16.15,16.25,16.15,16.25,110
20170301|2017-03-14 12:30,14,16.2,16.2,16.2,16.2,35
20170301|2017-03-14 13:00,14,16.2,16.2,16.2,16.2,18
20170301|2017-03-14 13:30,14,16.15,16.15,16.1,16.1,84
20170301|2017-03-14 14:00,14,16.05,16.05,16.05,16.05,51
20170301|2017-03-14 14:30,14,16.05,16.05,16,16,10
20170301|2017-03-14 15:00,14,16,16.2,15.9,16.2,36
20170301|2017-03-14 15:30,14,16.15,16.2,16,16.2,14
20170301|2017-03-15 03:00,15,15.95,16.1,15.9,15.9,305
20170301|2017-03-15 03:30,15,15.9,15.95,15.85,15.85,673
20170301|2017-03-15 04:00,15,15.85,15.9,15.75,15.8,1344
20170301|2017-03-15 04:30,15,15.8,15.8,15.7,15.7,958
20170301|2017-03-15 05:00,15,15.75,15.75,15.7,15.75,245
20170301|2017-03-15 05:30,15,15.75,15.8,15.75,15.75,778
20170301|2017-03-15 06:00,15,15.75,15.8,15.75,15.75,523
20170301|2017-03-15 06:30,15,15.75,15.8,15.75,15.75,349
20170301|2017-03-15 07:00,15,15.75,15.75,15.75,15.75,153
20170301|2017-03-15 07:30,15,15.75,15.75,15.7,15.7,584
20170301|2017-03-15 08:00,15,15.7,15.7,15.6,15.6,562
20170301|2017-03-15 08:30,15,15.6,15.6,15.45,15.5,952
20170301|2017-03-15 09:00,15,15.5,15.55,15.45,15.5,694
20170301|2017-03-15 09:30,15,15.5,15.6,15.5,15.55,701
20170301|2017-03-15 10:00,15,15.6,15.7,15.55,15.7,1916
20170301|2017-03-15 10:30,15,15.7,15.8,15.7,15.75,733
20170301|2017-03-15 11:00,15,15.7,15.75,15.7,15.7,1312
20170301|2017-03-15 11:30,15,15.7,15.75,15.65,15.65,646
20170301|2017-03-15 12:00,15,15.65,15.75,15.65,15.75,285
20170301|2017-03-15 12:30,15,15.75,15.75,15.7,15.75,5
20170301|2017-03-15 13:00,15,15.7,15.8,15.5,15.75,160
20170301|2017-03-15 13:30,15,15.65,15.65,15.45,15.45,189
20170301|2017-03-15 14:00,15,15.5,15.5,15.5,15.5,1
20170301|2017-03-15 14:30,15,15.45,15.45,15.45,15.45,40
20170301|2017-03-15 15:00,15,15.5,15.7,15.5,15.6,67
20170301|2017-03-15 15:30,15,15.5,15.55,15.5,15.55,2
20170301|2017-03-16 03:00,16,15.2,15.45,15.1,15.15,1600
20170301|2017-03-16 03:30,16,15.15,15.3,15.05,15.1,2786
20170301|2017-03-16 04:00,16,15.1,15.15,15.05,15.15,1101
20170301|2017-03-16 04:30,16,15.15,15.2,15.1,15.15,1282
20170301|2017-03-16 05:00,16,15.15,15.2,15,15.05,2063
20170301|2017-03-16 05:30,16,15.1,15.15,15.1,15.1,530
20170301|2017-03-16 06:00,16,15.1,15.15,15.1,15.1,924
20170301|2017-03-16 06:30,16,15.15,15.15,15.05,15.15,844
20170301|2017-03-16 07:00,16,15.1,15.2,15.1,15.2,1201
20170301|2017-03-16 07:30,16,15.2,15.2,15.15,15.2,387
20170301|2017-03-16 08:00,16,15.2,15.25,15.15,15.15,1513
20170301|2017-03-16 08:30,16,15.15,15.15,15.1,15.1,2320
20170301|2017-03-16 09:00,16,15.15,15.2,15.05,15.15,5052
20170301|2017-03-16 09:30,16,15.15,15.2,15.05,15.1,2355
20170301|2017-03-16 10:00,16,15.05,15.15,15.05,15.15,760
20170301|2017-03-16 10:30,16,15.1,15.1,15,15,757
20170301|2017-03-16 11:00,16,15.05,15.05,14.75,14.85,2537
20170301|2017-03-16 11:30,16,14.85,14.95,14.85,14.9,1108
20170301|2017-03-16 12:00,16,14.85,14.85,14.8,14.85,189
20170301|2017-03-16 12:30,16,14.8,14.85,14.8,14.8,57
20170301|2017-03-16 13:00,16,14.8,14.85,14.8,14.85,17
20170301|2017-03-16 13:30,16,14.85,14.85,14.85,14.85,4
20170301|2017-03-16 14:00,16,14.9,14.9,14.85,14.85,22
20170301|2017-03-16 15:00,16,14.9,14.9,14.85,14.85,13
20170301|2017-03-16 15:30,16,14.8,14.8,14.55,14.55,37
20170301|2017-03-17 03:00,17,14.65,14.75,14.5,14.5,868
20170301|2017-03-17 03:30,17,14.45,14.45,14.25,14.3,1415
20170301|2017-03-17 04:00,17,14.3,14.4,14.25,14.35,1224
20170301|2017-03-17 04:30,17,14.3,14.45,14.3,14.4,1524
20170301|2017-03-17 05:00,17,14.45,14.45,14.4,14.4,566
20170301|2017-03-17 05:30,17,14.45,14.45,14.4,14.4,424
20170301|2017-03-17 06:00,17,14.4,14.4,14.35,14.4,1606
20170301|2017-03-17 06:30,17,14.4,14.4,14.4,14.4,18
20170301|2017-03-17 07:00,17,14.4,14.4,14.3,14.35,827
20170301|2017-03-17 07:30,17,14.35,14.35,14.3,14.3,971
20170301|2017-03-17 08:00,17,14.35,14.35,14.25,14.25,315
20170301|2017-03-17 08:30,17,14.25,14.35,14.15,14.15,5420
20170301|2017-03-17 09:00,17,14.15,14.3,14.1,14.15,2363
20170301|2017-03-17 09:30,17,14.1,14.2,14,14,2107
20170301|2017-03-17 10:00,17,14.05,14.1,13.95,14.1,4186
20170301|2017-03-17 10:30,17,14.1,14.2,14.05,14.1,2402
20170301|2017-03-17 11:00,17,14.1,14.1,14,14,840
20170301|2017-03-17 11:30,17,14.05,14.1,13.95,14.05,2358
20170301|2017-03-17 12:00,17,14.05,14.05,14.05,14.05,28
20170301|2017-03-17 12:30,17,14,14.05,14,14.05,7
20170301|2017-03-17 13:00,17,14,14,13.95,13.95,24
20170301|2017-03-17 14:00,17,13.95,13.95,13.95,13.95,54
20170301|2017-03-17 14:30,17,13.95,14,13.95,14,23
20170301|2017-03-17 15:00,17,14,14.1,14,14.1,4
20170301|2017-03-21 03:00,21,13.55,13.6,13.45,13.6,220
20170301|2017-03-21 03:30,21,13.55,13.6,13.55,13.6,129
20170301|2017-03-21 04:00,21,13.55,13.65,13.55,13.6,450
20170301|2017-03-21 04:30,21,13.6,13.6,13.5,13.5,2369
20170301|2017-03-21 05:00,21,13.5,13.55,13.4,13.45,3367
20170301|2017-03-21 05:30,21,13.45,13.5,13.4,13.4,1829
20170301|2017-03-21 06:00,21,13.4,13.4,13.15,13.15,2954
20170301|2017-03-21 06:30,21,13.15,13.25,13.15,13.15,851
20170301|2017-03-21 07:00,21,13.15,13.2,13.1,13.1,1136
20170301|2017-03-21 07:30,21,13.1,13.1,13.05,13.05,1236
20170301|2017-03-21 08:00,21,13.05,13.2,13,13.15,1469
20170301|2017-03-21 08:30,21,13.15,13.25,13.15,13.2,828
20170301|2017-03-21 09:00,21,13.25,13.35,13.15,13.35,1375
20170301|2017-03-21 09:30,21,13.35,13.55,13.25,13.55,2012
20170301|2017-03-21 10:00,21,13.55,14.1,13.5,13.8,3436
20170301|2017-03-21 10:30,21,13.8,14.2,13.75,13.9,3672
20170301|2017-03-21 11:00,21,13.9,13.95,13.75,13.8,3089
20170301|2017-03-21 11:30,21,13.8,13.85,13.8,13.85,195
20170301|2017-03-21 12:00,21,13.9,13.9,13.8,13.9,75
20170301|2017-03-21 12:30,21,13.9,13.95,13.9,13.95,212
20170301|2017-03-21 13:30,21,13.75,13.85,13.75,13.85,27
20170301|2017-03-21 14:00,21,13.8,13.8,13.75,13.75,4
20170301|2017-03-21 14:30,21,13.7,13.85,13.7,13.85,24
20170301|2017-03-21 15:00,21,13.85,13.85,13.85,13.85,1
20170301|2017-03-21 15:30,21,13.85,13.9,13.85,13.9,23
20170301|2017-03-21 16:00,21,13.9,13.9,13.9,13.9,2
20170301|2017-03-22 03:00,22,14.1,14.9,14.1,14.8,1111
20170301|2017-03-22 03:30,22,14.85,15.25,14.85,14.95,540
20170301|2017-03-22 04:00,22,15,15.05,14.95,14.95,306
20170301|2017-03-22 04:30,22,14.85,14.85,14.7,14.7,239
20170301|2017-03-22 05:00,22,14.6,14.8,14.55,14.55,2206
20170301|2017-03-22 05:30,22,14.5,14.5,14.2,14.2,1795
20170401|2016-08-19 03:00,19,24.85,24.95,24.85,24.95,53
20170401|2016-08-19 03:30,19,24.95,24.95,24.95,24.95,15
20170401|2016-08-19 06:30,19,24.85,24.85,24.85,24.85,15
20170401|2016-08-19 07:00,19,24.85,24.85,24.85,24.85,15
20170401|2016-08-19 09:30,19,24.85,24.95,24.85,24.95,590
20170401|2016-08-22 05:00,22,24.9,24.9,24.9,24.9,15
20170401|2016-08-22 06:00,22,24.95,24.95,24.95,24.95,40
20170401|2016-08-22 09:00,22,24.85,24.85,24.85,24.85,50
20170401|2016-08-23 06:30,23,24.8,24.8,24.8,24.8,50
20170401|2016-08-23 08:30,23,24.75,24.75,24.75,24.75,18
20170401|2016-08-23 09:30,23,24.75,24.75,24.7,24.75,131
20170401|2016-08-23 10:00,23,24.8,24.8,24.8,24.8,85
20170401|2016-08-24 09:30,24,24.85,24.85,24.85,24.85,45
20170401|2016-08-25 08:30,25,24.95,24.95,24.95,24.95,100
20170401|2016-08-26 07:00,26,24.95,24.95,24.95,24.95,50
20170401|2016-08-26 09:00,26,24.85,24.85,24.85,24.85,51
20170401|2016-08-26 11:00,26,24.95,24.95,24.95,24.95,100
20170401|2016-08-29 03:30,29,24.9,24.9,24.9,24.9,100
20170401|2016-08-29 05:00,29,24.95,24.95,24.95,24.95,1
20170401|2016-08-29 10:00,29,25,25,25,25,500
20170401|2016-08-30 07:00,30,24.8,24.8,24.8,24.8,20
20170401|2016-08-30 08:30,30,24.85,24.85,24.85,24.85,50
20170401|2016-08-30 10:00,30,24.85,24.85,24.85,24.85,10
20170401|2016-08-31 09:00,31,24.95,25,24.9,24.9,243
20170401|2016-08-31 09:30,31,25,25,25,25,350
20170401|2016-08-31 10:00,31,25,25,25,25,100
20170401|2016-08-31 11:00,31,25,25,25,25,7
20170401|2016-09-01 05:00,1,25,25,25,25,7
20170401|2016-09-01 08:00,1,25,25,25,25,230
20170401|2016-09-01 09:30,1,25.05,25.05,25.05,25.05,50
20170401|2016-09-01 10:00,1,25.1,25.15,25.1,25.15,263
20170401|2016-09-01 10:30,1,25.15,25.15,25.15,25.15,217
20170401|2016-09-01 11:00,1,25.15,25.15,25.15,25.15,7
20170401|2016-09-01 11:30,1,25.15,25.15,25.1,25.15,17
20170401|2016-09-01 12:00,1,25.15,25.15,25.15,25.15,1
20170401|2016-09-01 14:00,1,25.15,25.15,25.15,25.15,1
20170401|2016-09-02 10:30,2,25.2,25.2,25.2,25.2,1
20170401|2016-09-05 13:30,5,25,25,25,25,9
20170401|2016-09-06 03:30,6,24.95,24.95,24.95,24.95,20
20170401|2016-09-06 06:30,6,24.95,24.95,24.95,24.95,80
20170401|2016-09-06 07:00,6,24.95,24.95,24.95,24.95,6
20170401|2016-09-06 08:30,6,25,25,25,25,2
20170401|2016-09-08 06:30,8,25,25,25,25,7
20170401|2016-09-08 07:30,8,25,25,25,25,93
20170401|2016-09-12 07:30,12,25.6,25.6,25.6,25.6,230
20170401|2016-09-12 08:30,12,25.6,25.65,25.55,25.65,158
20170401|2016-09-12 10:00,12,25.5,25.5,25.35,25.35,80
20170401|2016-09-13 02:30,13,25.35,25.35,25.35,25.35,1
20170401|2016-09-13 07:00,13,25.35,25.45,25.35,25.45,108
20170401|2016-09-13 08:00,13,25.5,25.55,25.5,25.5,1153
20170401|2016-09-13 09:00,13,25.65,25.7,25.65,25.7,14
20170401|2016-09-13 09:30,13,25.7,25.7,25.7,25.7,6
20170401|2016-09-13 10:00,13,25.7,25.75,25.7,25.75,129
20170401|2016-09-13 10:30,13,25.9,25.9,25.85,25.85,24
20170401|2016-09-13 12:30,13,25.7,25.7,25.7,25.7,9
20170401|2016-09-14 02:30,14,25.75,25.75,25.75,25.75,3
20170401|2016-09-14 07:00,14,25.65,25.7,25.65,25.7,294
20170401|2016-09-14 07:30,14,25.75,25.75,25.75,25.75,100
20170401|2016-09-14 08:00,14,25.75,25.75,25.75,25.75,100
20170401|2016-09-14 08:30,14,25.8,25.8,25.8,25.8,200
20170401|2016-09-14 10:00,14,25.75,25.75,25.75,25.75,6
20170401|2016-09-14 12:30,14,25.85,25.85,25.85,25.85,209
20170401|2016-09-14 13:00,14,25.9,25.9,25.9,25.9,4
20170401|2016-09-14 14:30,14,25.9,25.9,25.9,25.9,100
20170401|2016-09-15 04:30,15,25.8,25.8,25.8,25.8,100
20170401|2016-09-15 08:30,15,25.9,25.9,25.9,25.9,5
20170401|2016-09-15 09:30,15,25.75,25.75,25.75,25.75,11
20170401|2016-09-15 10:00,15,25.75,25.75,25.75,25.75,19
20170401|2016-09-16 05:30,16,25.75,25.75,25.75,25.75,100
20170401|2016-09-16 08:30,16,25.85,25.85,25.7,25.7,60
20170401|2016-09-16 09:30,16,25.7,25.7,25.7,25.7,10
20170401|2016-09-16 10:00,16,25.7,25.7,25.7,25.7,25
20170401|2016-09-16 14:30,16,25.65,25.65,25.65,25.65,8
20170401|2016-09-20 08:30,20,25.15,25.2,25.15,25.2,35
20170401|2016-09-20 09:00,20,25.15,25.15,25.15,25.15,104
20170401|2016-09-20 10:00,20,25.2,25.2,25.2,25.2,6
20170401|2016-09-20 10:30,20,25.2,25.2,25.2,25.2,2
20170401|2016-09-20 11:00,20,25.2,25.2,25.2,25.2,84
20170401|2016-09-21 02:00,21,24.85,24.85,24.85,24.85,18
20170401|2016-09-21 03:00,21,25.05,25.05,25.05,25.05,27
20170401|2016-09-21 05:30,21,24.9,24.9,24.9,24.9,130
20170401|2016-09-21 06:00,21,25,25,25,25,9
20170401|2016-09-21 14:30,21,25,25,24.95,24.95,15
20170401|2016-09-22 03:00,22,24.85,24.85,24.85,24.85,10
20170401|2016-09-22 04:00,22,24.65,24.65,24.65,24.65,490
20170401|2016-09-22 05:00,22,24.7,24.7,24.7,24.7,18
20170401|2016-09-22 06:00,22,24.6,24.6,24.6,24.6,1
20170401|2016-09-22 09:00,22,24.6,24.6,24.6,24.6,4
20170401|2016-09-23 02:30,23,24.6,24.6,24.6,24.6,4
20170401|2016-09-23 03:00,23,24.6,24.6,24.6,24.6,41
20170401|2016-09-23 07:00,23,24.6,24.6,24.6,24.6,89
20170401|2016-09-23 07:30,23,24.65,24.65,24.6,24.6,71
20170401|2016-09-23 08:00,23,24.55,24.55,24.55,24.55,24
20170401|2016-09-23 08:30,23,24.65,24.65,24.65,24.65,9
20170401|2016-09-23 09:00,23,24.6,24.6,24.6,24.6,4
20170401|2016-09-23 10:00,23,24.5,24.5,24.5,24.5,5
20170401|2016-09-23 11:30,23,24.45,24.45,24.45,24.45,43
20170401|2016-09-26 03:00,26,24.85,24.85,24.85,24.85,10
20170401|2016-09-26 10:30,26,24.85,24.85,24.85,24.85,21
20170401|2016-09-27 04:30,27,24.9,24.9,24.85,24.85,96
20170401|2016-09-27 05:00,27,24.85,24.85,24.85,24.85,280
20170401|2016-09-27 07:00,27,24.85,24.85,24.85,24.85,76
20170401|2016-09-27 07:30,27,24.85,24.85,24.85,24.85,150
20170401|2016-09-27 08:00,27,24.85,24.85,24.85,24.85,500
20170401|2016-09-27 10:00,27,24.85,24.85,24.85,24.85,45
20170401|2016-09-28 02:00,28,24.65,24.65,24.65,24.65,1
20170401|2016-09-28 02:30,28,24.55,24.55,24.55,24.55,20
20170401|2016-09-28 06:30,28,24.6,24.6,24.6,24.6,40
20170401|2016-09-28 08:00,28,24.55,24.55,24.55,24.55,230
20170401|2016-09-29 11:30,29,24.55,24.55,24.55,24.55,332
20170401|2016-09-29 12:00,29,24.55,24.55,24.55,24.55,268
20170401|2016-09-29 12:30,29,24.6,24.6,24.6,24.6,8
20170401|2016-09-29 13:00,29,24.6,24.6,24.6,24.6,200
20170401|2016-09-29 14:30,29,24.6,24.6,24.6,24.6,5
20170401|2016-09-30 02:00,30,24.85,24.85,24.85,24.85,11
20170401|2016-09-30 02:30,30,24.75,24.75,24.75,24.75,4
20170401|2016-09-30 03:30,30,24.65,24.65,24.65,24.65,200
20170401|2016-09-30 05:00,30,24.65,24.65,24.65,24.65,250
20170401|2016-09-30 06:00,30,24.7,24.7,24.65,24.65,21
20170401|2016-09-30 08:00,30,24.45,24.45,24.45,24.45,1
20170401|2016-09-30 10:00,30,24.35,24.35,24.35,24.35,25
20170401|2016-10-03 03:00,3,24.25,24.25,24.25,24.25,400
20170401|2016-10-03 09:30,3,24.35,24.35,24.35,24.35,100
20170401|2016-10-04 02:30,4,24.35,24.35,24.35,24.35,270
20170401|2016-10-04 08:00,4,24.25,24.25,24.25,24.25,4
20170401|2016-10-04 08:30,4,24.2,24.2,24.2,24.2,106
20170401|2016-10-04 09:00,4,24.3,24.3,24.25,24.25,3
20170401|2016-10-05 02:30,5,24.3,24.3,24.3,24.3,2
20170401|2016-10-05 08:30,5,24.2,24.2,24.2,24.2,5
20170401|2016-10-05 09:00,5,24.15,24.2,24.15,24.2,17
20170401|2016-10-05 09:30,5,24.15,24.15,24.15,24.15,83
20170401|2016-10-05 10:00,5,24.15,24.15,24.15,24.15,20
20170401|2016-10-05 10:30,5,24.2,24.2,24.2,24.2,27
20170401|2016-10-05 14:00,5,24.25,24.25,24.25,24.25,18
20170401|2016-10-06 03:30,6,24.25,24.3,24.25,24.3,179
20170401|2016-10-06 04:00,6,24.3,24.3,24.2,24.2,19
20170401|2016-10-06 05:00,6,24.35,24.35,24.35,24.35,1278
20170401|2016-10-06 08:00,6,24.35,24.35,24.35,24.35,2
20170401|2016-10-07 03:00,7,24.5,24.5,24.4,24.4,2
20170401|2016-10-07 05:00,7,24.4,24.4,24.4,24.4,1
20170401|2016-10-07 07:30,7,24.3,24.3,24.3,24.3,18
20170401|2016-10-10 02:00,10,24.4,24.4,24.4,24.4,18
20170401|2016-10-10 04:30,10,24.45,24.45,24.45,24.45,5
20170401|2016-10-11 07:00,11,24.35,24.4,24.35,24.4,3
20170401|2016-10-11 08:00,11,24.35,24.35,24.35,24.35,19
20170401|2016-10-11 08:30,11,24.45,24.45,24.45,24.45,64
20170401|2016-10-11 10:30,11,24.55,24.55,24.55,24.55,4
20170401|2016-10-12 04:30,12,24.6,24.6,24.6,24.6,100
20170401|2016-10-12 05:00,12,24.6,24.6,24.6,24.6,30
20170401|2016-10-12 07:30,12,24.65,24.65,24.65,24.65,1
20170401|2016-10-12 08:00,12,24.6,24.6,24.6,24.6,9
20170401|2016-10-13 05:00,13,24.85,24.85,24.85,24.85,100
20170401|2016-10-13 07:00,13,24.9,24.9,24.9,24.9,18
20170401|2016-10-13 08:30,13,24.95,24.95,24.95,24.95,105
20170401|2016-10-13 09:00,13,25,25.05,25,25.05,21
20170401|2016-10-14 03:30,14,24.7,24.7,24.7,24.7,30
20170401|2016-10-17 04:30,17,24.75,24.75,24.75,24.75,6
20170401|2016-10-17 08:30,17,24.7,24.7,24.7,24.7,18
20170401|2016-10-17 09:00,17,24.65,24.65,24.65,24.65,210
20170401|2016-10-17 10:00,17,24.7,24.7,24.7,24.7,3
20170401|2016-10-18 07:30,18,24.45,24.45,24.45,24.45,27
20170401|2016-10-19 03:00,19,24.45,24.45,24.45,24.45,50
20170401|2016-10-19 04:30,19,24.4,24.4,24.4,24.4,7
20170401|2016-10-19 07:30,19,24.4,24.45,24.4,24.45,440
20170401|2016-10-19 09:00,19,24.45,24.45,24.45,24.45,2
20170401|2016-10-19 09:30,19,24.35,24.35,24.35,24.35,200
20170401|2016-10-20 04:00,20,24.3,24.3,24.3,24.3,7
20170401|2016-10-20 05:30,20,24.3,24.3,24.3,24.3,36
20170401|2016-10-20 07:00,20,24.35,24.35,24.35,24.35,2
20170401|2016-10-20 08:00,20,24.3,24.3,24.3,24.3,203
20170401|2016-10-20 08:30,20,24.25,24.25,24.25,24.25,67
20170401|2016-10-20 09:30,20,24.3,24.3,24.3,24.3,18
20170401|2016-10-20 10:00,20,24.3,24.3,24.3,24.3,119
20170401|2016-10-21 02:00,21,24.2,24.2,24.2,24.2,1
20170401|2016-10-21 02:30,21,24.2,24.2,24.2,24.2,1
20170401|2016-10-21 03:00,21,24.2,24.2,24.2,24.2,2
20170401|2016-10-21 04:30,21,24.2,24.2,24.2,24.2,3
20170401|2016-10-21 08:00,21,24.25,24.25,24.25,24.25,100
20170401|2016-10-21 10:00,21,24.3,24.3,24.3,24.3,1
20170401|2016-10-21 10:30,21,24.2,24.2,24.2,24.2,2
20170401|2016-10-24 03:30,24,24.1,24.1,24.1,24.1,18
20170401|2016-10-24 08:30,24,24.1,24.1,24.1,24.1,118
20170401|2016-10-24 09:30,24,24.15,24.15,24.15,24.15,1
20170401|2016-10-24 11:30,24,24.1,24.1,24.1,24.1,100
20170401|2016-10-24 13:30,24,24.05,24.05,24.05,24.05,18
20170401|2016-10-25 04:30,25,24.05,24.1,24.05,24.1,36
20170401|2016-10-25 08:00,25,24.1,24.2,24.1,24.2,22
20170401|2016-10-25 09:00,25,24.2,24.2,24.2,24.2,14
20170401|2016-10-25 09:30,25,24.2,24.2,24.2,24.2,18
20170401|2016-10-25 10:00,25,24.35,24.35,24.35,24.35,40
20170401|2016-10-25 10:30,25,24.3,24.3,24.2,24.2,11
20170401|2016-10-26 02:00,26,24.3,24.3,24.3,24.3,4
20170401|2016-10-26 03:30,26,24.4,24.4,24.35,24.35,228
20170401|2016-10-26 04:00,26,24.35,24.4,24.35,24.4,101
20170401|2016-10-26 04:30,26,24.5,24.5,24.5,24.5,20
20170401|2016-10-26 05:00,26,24.4,24.4,24.4,24.4,23
20170401|2016-10-26 06:00,26,24.4,24.4,24.35,24.35,31
20170401|2016-10-26 06:30,26,24.35,24.35,24.35,24.35,36
20170401|2016-10-27 03:30,27,24.3,24.3,24.3,24.3,1
20170401|2016-10-27 08:30,27,24.15,24.2,24.15,24.2,150
20170401|2016-10-27 09:00,27,24.2,24.2,24.2,24.2,110
20170401|2016-10-27 10:00,27,24.3,24.3,24.3,24.3,680
20170401|2016-10-27 14:00,27,24.3,24.3,24.3,24.3,50
20170401|2016-10-28 04:30,28,24.5,24.5,24.5,24.5,450
20170401|2016-10-28 07:30,28,24.5,24.5,24.5,24.5,150
20170401|2016-10-28 13:00,28,24.6,24.6,24.6,24.6,55
20170401|2016-10-28 13:30,28,24.6,24.6,24.6,24.6,30
20170401|2016-10-31 05:00,31,24.55,24.55,24.55,24.55,45
20170401|2016-10-31 09:30,31,24.65,24.65,24.65,24.65,20
20170401|2016-11-01 04:00,1,24.65,24.65,24.65,24.65,3
20170401|2016-11-01 09:00,1,24.75,24.75,24.75,24.75,2
20170401|2016-11-01 10:30,1,24.8,24.8,24.8,24.8,34
20170401|2016-11-01 12:30,1,24.95,24.95,24.95,24.95,3
20170401|2016-11-01 13:00,1,24.95,24.95,24.95,24.95,7
20170401|2016-11-01 14:00,1,25,25,24.95,24.95,20
20170401|2016-11-01 14:30,1,24.85,24.85,24.85,24.85,1
20170401|2016-11-01 15:00,1,24.85,24.85,24.8,24.8,18
20170401|2016-11-02 04:00,2,25,25,25,25,14
20170401|2016-11-02 04:30,2,24.95,24.95,24.95,24.95,96
20170401|2016-11-02 05:30,2,25,25,25,25,48
20170401|2016-11-03 09:00,3,24.9,24.9,24.9,24.9,118
20170401|2016-11-03 10:00,3,24.9,24.9,24.9,24.9,132
20170401|2016-11-03 10:30,3,24.9,24.9,24.9,24.9,245
20170401|2016-11-03 11:00,3,24.9,24.9,24.9,24.9,29
20170401|2016-11-03 11:30,3,24.9,24.95,24.9,24.9,460
20170401|2016-11-03 12:00,3,24.9,25,24.9,24.9,122
20170401|2016-11-03 12:30,3,24.9,24.9,24.9,24.9,41
20170401|2016-11-03 14:30,3,25.1,25.15,25,25,36
20170401|2016-11-03 15:00,3,25.1,25.1,25.1,25.1,10
20170401|2016-11-04 03:00,4,25.2,25.2,25.2,25.2,8
20170401|2016-11-04 08:30,4,25,25.05,25,25.05,18
20170401|2016-11-04 09:30,4,24.95,24.95,24.95,24.95,106
20170401|2016-11-04 10:00,4,24.95,24.95,24.75,24.75,19
20170401|2016-11-04 10:30,4,24.85,24.85,24.85,24.85,18
20170401|2016-11-04 13:30,4,24.85,24.9,24.85,24.85,486
20170401|2016-11-07 02:00,7,24.65,24.65,24.4,24.4,60
20170401|2016-11-07 03:00,7,24.3,24.3,24.25,24.3,15
20170401|2016-11-07 08:30,7,24.25,24.25,24.2,24.2,18
20170401|2016-11-07 09:00,7,24.25,24.25,24.2,24.2,18
20170401|2016-11-07 09:30,7,24.25,24.3,24.25,24.3,23
20170401|2016-11-07 14:30,7,24.05,24.05,24,24,18
20170401|2016-11-08 02:00,8,24.05,24.05,24,24.05,36
20170401|2016-11-08 02:30,8,24.05,24.1,24.05,24.1,28
20170401|2016-11-08 03:00,8,24.15,24.15,24.15,24.15,12
20170401|2016-11-08 03:30,8,24.2,24.2,24.2,24.2,31
20170401|2016-11-08 04:00,8,24.2,24.2,24.2,24.2,198
20170401|2016-11-08 08:00,8,24.2,24.25,24.2,24.25,16
20170401|2016-11-08 08:30,8,24.2,24.35,24.2,24.35,258
20170401|2016-11-08 09:00,8,24.3,24.35,24.3,24.3,36
20170401|2016-11-08 10:00,8,24.25,24.3,24.2,24.25,71
20170401|2016-11-08 14:30,8,24.25,24.25,24.25,24.25,55
20170401|2016-11-09 03:00,9,24.45,24.6,24.45,24.6,36
20170401|2016-11-09 04:00,9,24.55,24.55,24.55,24.55,4
20170401|2016-11-09 04:30,9,24.6,24.6,24.6,24.6,5
20170401|2016-11-09 05:00,9,24.8,24.8,24.8,24.8,18
20170401|2016-11-09 06:00,9,24.75,24.8,24.75,24.75,19
20170401|2016-11-09 06:30,9,24.75,24.75,24.55,24.55,593
20170401|2016-11-09 08:30,9,24.3,24.3,24.05,24.05,156
20170401|2016-11-09 09:00,9,24.15,24.3,24.15,24.3,318
20170401|2016-11-09 10:00,9,24.25,24.25,24.15,24.15,84
20170401|2016-11-09 13:30,9,24,24,23.85,23.85,36
20170401|2016-11-10 03:30,10,23.75,23.75,23.75,23.75,18
20170401|2016-11-10 04:00,10,23.75,23.8,23.75,23.8,143
20170401|2016-11-10 04:30,10,23.75,23.75,23.7,23.75,27
20170401|2016-11-10 05:30,10,23.85,23.85,23.8,23.8,125
20170401|2016-11-10 06:00,10,23.8,23.85,23.8,23.85,66
20170401|2016-11-10 07:30,10,24.05,24.05,23.95,23.95,48
20170401|2016-11-10 09:00,10,23.9,24.05,23.9,24.05,8
20170401|2016-11-10 10:00,10,24.2,24.2,24.2,24.2,45
20170401|2016-11-10 11:30,10,24.05,24.05,24.05,24.05,5
20170401|2016-11-11 02:30,11,24.2,24.2,24.2,24.2,18
20170401|2016-11-11 04:00,11,24.4,24.4,24.4,24.4,28
20170401|2016-11-11 04:30,11,24.45,24.45,24.4,24.45,45
20170401|2016-11-11 05:30,11,24.45,24.45,24.45,24.45,5
20170401|2016-11-11 06:30,11,24.3,24.3,24.3,24.3,45
20170401|2016-11-11 08:30,11,24.45,24.45,24.45,24.45,24
20170401|2016-11-11 09:00,11,24.4,24.4,24.4,24.4,56
20170401|2016-11-11 13:00,11,24.3,24.3,24.3,24.3,50
20170401|2016-11-11 13:30,11,24.45,24.5,24.45,24.5,211
20170401|2016-11-14 02:00,14,24.25,24.55,24.25,24.55,961
20170401|2016-11-14 02:30,14,24.35,24.4,24.3,24.4,2186
20170401|2016-11-14 03:30,14,24.4,24.4,24.4,24.4,1
20170401|2016-11-14 04:00,14,24.45,24.45,24.45,24.45,4
20170401|2016-11-14 04:30,14,24.5,24.5,24.5,24.5,1
20170401|2016-11-14 05:30,14,24.6,24.6,24.6,24.6,52
20170401|2016-11-14 06:00,14,24.6,24.6,24.6,24.6,27
20170401|2016-11-14 09:00,14,24.65,24.65,24.65,24.65,9
20170401|2016-11-14 10:00,14,24.75,24.8,24.75,24.8,1105
20170401|2016-11-14 14:00,14,24.8,24.8,24.8,24.8,65
20170401|2016-11-15 04:30,15,24.75,24.75,24.75,24.75,46
20170401|2016-11-15 07:00,15,24.95,24.95,24.9,24.95,140
20170401|2016-11-15 07:30,15,24.95,24.95,24.95,24.95,4
20170401|2016-11-15 08:30,15,24.9,24.9,24.9,24.9,5
20170401|2016-11-15 09:00,15,24.95,24.95,24.95,24.95,4
20170401|2016-11-15 10:00,15,24.9,24.9,24.9,24.9,30
20170401|2016-11-15 10:30,15,24.9,24.9,24.9,24.9,78
20170401|2016-11-15 11:00,15,24.9,24.9,24.9,24.9,70
20170401|2016-11-15 11:30,15,24.9,24.9,24.9,24.9,5
20170401|2016-11-15 12:30,15,24.9,24.9,24.9,24.9,1
20170401|2016-11-15 13:00,15,24.9,24.9,24.9,24.9,21
20170401|2016-11-15 14:00,15,24.9,24.9,24.9,24.9,9
20170401|2016-11-15 14:30,15,24.9,24.9,24.9,24.9,1
20170401|2016-11-16 03:30,16,24.8,24.8,24.8,24.8,6
20170401|2016-11-16 04:00,16,24.8,24.8,24.8,24.8,5
20170401|2016-11-16 04:30,16,24.7,24.75,24.7,24.75,31
20170401|2016-11-16 06:30,16,25,25.1,25,25.1,73
20170401|2016-11-16 07:30,16,25.2,25.2,25.2,25.2,26
20170401|2016-11-16 08:00,16,25.25,25.25,25.25,25.25,1
20170401|2016-11-16 08:30,16,25.2,25.2,25.15,25.2,119
20170401|2016-11-16 09:00,16,25.2,25.2,25.15,25.2,48
20170401|2016-11-16 09:30,16,25.2,25.2,25.2,25.2,21
20170401|2016-11-16 10:30,16,25.15,25.15,25.15,25.15,19
20170401|2016-11-16 11:00,16,25.2,25.2,25.2,25.2,21
20170401|2016-11-16 13:30,16,25.2,25.2,25.2,25.2,18
20170401|2016-11-17 03:30,17,25.15,25.15,25.15,25.15,18
20170401|2016-11-17 05:00,17,25.15,25.15,25.15,25.15,12
20170401|2016-11-17 05:30,17,25.15,25.15,25.15,25.15,25
20170401|2016-11-17 08:30,17,25.15,25.15,25.15,25.15,16
20170401|2016-11-17 09:00,17,25.1,25.1,25.1,25.1,18
20170401|2016-11-17 09:30,17,25.1,25.1,25.1,25.1,1
20170401|2016-11-17 10:00,17,25.15,25.15,25.15,25.15,9
20170401|2016-11-17 12:30,17,25.1,25.2,25.1,25.2,18
20170401|2016-11-18 02:30,18,25.1,25.1,25.1,25.1,11
20170401|2016-11-18 03:00,18,25.25,25.25,25.25,25.25,36
20170401|2016-11-18 04:00,18,25.2,25.2,25.2,25.2,9
20170401|2016-11-18 05:00,18,25.25,25.25,25.25,25.25,2
20170401|2016-11-18 06:00,18,25.25,25.25,25.2,25.2,18
20170401|2016-11-18 06:30,18,25.2,25.3,25.2,25.3,257
20170401|2016-11-18 07:00,18,25.35,25.45,25.35,25.45,559
20170401|2016-11-18 07:30,18,25.35,25.35,25.35,25.35,9
20170401|2016-11-18 08:00,18,25.45,25.6,25.45,25.6,150
20170401|2016-11-18 08:30,18,25.7,25.7,25.65,25.65,38
20170401|2016-11-18 09:00,18,25.65,25.65,25.65,25.65,1
20170401|2016-11-18 09:30,18,25.7,25.8,25.7,25.75,46
20170401|2016-11-18 10:00,18,25.8,25.8,25.75,25.75,24
20170401|2016-11-18 10:30,18,25.8,25.95,25.8,25.95,288
20170401|2016-11-18 11:00,18,25.85,25.85,25.85,25.85,1
20170401|2016-11-18 11:30,18,25.85,25.85,25.85,25.85,1
20170401|2016-11-18 12:00,18,25.85,25.85,25.85,25.85,1
20170401|2016-11-18 13:00,18,25.95,25.95,25.95,25.95,1
20170401|2016-11-18 13:30,18,25.95,25.95,25.95,25.95,11
20170401|2016-11-18 14:30,18,25.85,25.85,25.85,25.85,18
20170401|2016-11-21 02:00,21,25.7,25.7,25.7,25.7,9
20170401|2016-11-21 04:30,21,25.4,25.45,25.4,25.45,100
20170401|2016-11-21 06:00,21,25.6,25.6,25.6,25.6,1
20170401|2016-11-21 06:30,21,25.55,25.55,25.55,25.55,3
20170401|2016-11-21 07:00,21,25.55,25.55,25.55,25.55,2
20170401|2016-11-21 07:30,21,25.5,25.5,25.5,25.5,13
20170401|2016-11-21 08:00,21,25.6,25.6,25.6,25.6,8
20170401|2016-11-21 08:30,21,25.6,25.6,25.6,25.6,15
20170401|2016-11-21 09:30,21,25.6,25.7,25.6,25.7,35
20170401|2016-11-21 10:00,21,25.7,25.7,25.7,25.7,5
20170401|2016-11-21 11:30,21,25.7,25.7,25.7,25.7,1
20170401|2016-11-21 12:30,21,25.7,25.7,25.7,25.7,1
20170401|2016-11-21 13:00,21,25.75,25.75,25.75,25.75,1
20170401|2016-11-21 14:00,21,25.7,25.7,25.7,25.7,8
20170401|2016-11-22 03:00,22,25.45,25.45,25.45,25.45,1
20170401|2016-11-22 04:00,22,25.55,25.55,25.55,25.55,3
20170401|2016-11-22 05:30,22,25.45,25.55,25.45,25.55,23
20170401|2016-11-22 06:00,22,25.55,25.55,25.55,25.55,6
20170401|2016-11-22 06:30,22,25.6,25.6,25.6,25.6,5
20170401|2016-11-22 07:30,22,25.6,25.6,25.6,25.6,14
20170401|2016-11-22 08:30,22,25.6,25.6,25.6,25.6,20
20170401|2016-11-22 10:00,22,25.65,25.7,25.65,25.7,33
20170401|2016-11-22 11:00,22,25.75,25.75,25.75,25.75,1
20170401|2016-11-22 12:00,22,25.75,25.75,25.7,25.7,109
20170401|2016-11-22 12:30,22,25.7,25.7,25.65,25.65,19
20170401|2016-11-22 14:30,22,25.65,25.65,25.65,25.65,2
20170401|2016-11-23 02:30,23,25.65,25.65,25.65,25.65,242
20170401|2016-11-23 04:30,23,25.75,25.75,25.75,25.75,1
20170401|2016-11-23 06:00,23,25.7,25.75,25.7,25.75,3
20170401|2016-11-23 08:00,23,25.8,25.9,25.8,25.85,41
20170401|2016-11-23 08:30,23,25.9,25.9,25.85,25.85,61
20170401|2016-11-23 09:00,23,25.75,25.75,25.7,25.7,23
20170401|2016-11-23 09:30,23,25.7,25.75,25.65,25.65,191
20170401|2016-11-23 10:00,23,25.7,25.7,25.7,25.7,3
20170401|2016-11-23 10:30,23,25.75,25.75,25.75,25.75,1
20170401|2016-11-24 02:00,24,25.7,25.7,25.7,25.7,48
20170401|2016-11-24 04:30,24,25.7,25.7,25.7,25.7,1
20170401|2016-11-24 09:00,24,25.6,25.6,25.6,25.6,101
20170401|2016-11-24 09:30,24,25.65,25.7,25.6,25.6,29
20170401|2016-11-24 10:00,24,25.7,25.75,25.7,25.75,11
20170401|2016-11-24 11:00,24,25.4,25.4,24.75,24.75,20
20170401|2016-11-25 03:30,25,25.7,25.7,25.7,25.7,2
20170401|2016-11-25 04:30,25,25.65,25.65,25.65,25.65,1
20170401|2016-11-25 05:00,25,25.7,25.75,25.7,25.75,36
20170401|2016-11-25 06:00,25,25.65,25.65,25.65,25.65,1
20170401|2016-11-25 06:30,25,25.75,25.75,25.75,25.75,23
20170401|2016-11-25 09:00,25,25.7,25.7,25.7,25.7,7
20170401|2016-11-25 10:00,25,25.7,25.7,25.7,25.7,10
20170401|2016-11-28 02:30,28,25.85,25.85,25.85,25.85,300
20170401|2016-11-28 04:30,28,25.8,25.8,25.8,25.8,119
20170401|2016-11-28 06:30,28,25.8,25.8,25.8,25.8,50
20170401|2016-11-28 07:00,28,25.85,25.85,25.85,25.85,2
20170401|2016-11-28 09:30,28,26,26,26,26,1
20170401|2016-11-28 10:00,28,26.05,26.05,25.95,25.95,146
20170401|2016-11-29 03:00,29,25.8,25.8,25.8,25.8,75
20170401|2016-11-29 08:30,29,25.95,25.95,25.95,25.95,6
20170401|2016-11-29 09:30,29,25.8,25.8,25.8,25.8,18
20170401|2016-11-29 10:00,29,25.8,25.8,25.8,25.8,15
20170401|2016-11-29 10:30,29,25.8,25.8,25.7,25.75,93
20170401|2016-11-30 03:00,30,25.65,25.65,25.65,25.65,4
20170401|2016-11-30 04:00,30,25.7,25.7,25.7,25.7,52
20170401|2016-11-30 05:30,30,25.7,25.7,25.65,25.7,35
20170401|2016-11-30 06:30,30,25.6,25.6,25.6,25.6,50
20170401|2016-11-30 07:00,30,25.65,25.65,25.65,25.65,27
20170401|2016-11-30 07:30,30,25.65,25.65,25.6,25.6,103
20170401|2016-11-30 08:00,30,25.6,25.6,25.6,25.6,10
20170401|2016-11-30 08:30,30,25.65,25.65,25.55,25.65,113
20170401|2016-11-30 09:00,30,25.65,25.65,25.55,25.55,146
20170401|2016-11-30 10:00,30,25.6,25.6,25.6,25.6,1
20170401|2016-11-30 11:30,30,25.7,25.7,25.7,25.7,1
20170401|2016-12-01 02:00,1,25.75,25.75,25.6,25.6,570
20170401|2016-12-01 02:30,1,25.55,25.55,25.4,25.4,703
20170401|2016-12-01 03:00,1,25.45,25.45,25.35,25.35,261
20170401|2016-12-01 03:30,1,25.5,25.5,25.45,25.45,3
20170401|2016-12-01 04:00,1,25.5,25.5,25.4,25.4,70
20170401|2016-12-01 04:30,1,25.4,25.4,25.4,25.4,2
20170401|2016-12-01 05:00,1,25.55,25.6,25.55,25.55,4
20170401|2016-12-01 05:30,1,25.55,25.55,25.55,25.55,5
20170401|2016-12-01 06:00,1,25.55,25.55,25.55,25.55,10
20170401|2016-12-01 06:30,1,25.55,25.6,25.55,25.6,8
20170401|2016-12-01 07:00,1,25.6,25.6,25.6,25.6,1
20170401|2016-12-01 08:00,1,25.55,25.55,25.55,25.55,232
20170401|2016-12-01 08:30,1,25.65,25.65,25.6,25.6,26
20170401|2016-12-01 09:00,1,25.7,25.7,25.65,25.65,105
20170401|2016-12-01 09:30,1,25.7,25.7,25.65,25.65,200
20170401|2016-12-01 10:00,1,25.65,25.75,25.65,25.7,18
20170401|2016-12-01 10:30,1,25.55,25.55,25.55,25.55,4
20170401|2016-12-01 11:30,1,25.75,25.75,25.75,25.75,224
20170401|2016-12-01 12:00,1,25.75,25.75,25.75,25.75,86
20170401|2016-12-02 02:30,2,25.9,25.9,25.9,25.9,1
20170401|2016-12-02 03:00,2,25.9,25.9,25.9,25.9,2
20170401|2016-12-02 03:30,2,25.9,25.9,25.9,25.9,3
20170401|2016-12-02 06:00,2,25.75,25.75,25.75,25.75,100
20170401|2016-12-02 08:30,2,25.65,25.65,25.55,25.55,143
20170401|2016-12-02 09:00,2,25.55,25.65,25.55,25.65,11
20170401|2016-12-02 09:30,2,25.55,25.55,25.5,25.5,56
20170401|2016-12-02 10:00,2,25.5,25.5,25.5,25.5,1
20170401|2016-12-02 12:00,2,25.65,25.65,25.65,25.65,6
20170401|2016-12-05 02:30,5,25.2,25.2,25.1,25.1,76
20170401|2016-12-05 03:00,5,25.15,25.15,25.15,25.15,3
20170401|2016-12-05 03:30,5,25.3,25.3,25.3,25.3,2
20170401|2016-12-05 04:00,5,25.2,25.2,25.2,25.2,7
20170401|2016-12-05 07:00,5,25.3,25.3,25.3,25.3,36
20170401|2016-12-05 07:30,5,25.4,25.4,25.4,25.4,10
20170401|2016-12-05 08:00,5,25.45,25.45,25.4,25.4,98
20170401|2016-12-05 09:00,5,25.45,25.45,25.45,25.45,2
20170401|2016-12-05 09:30,5,25.35,25.35,25.35,25.35,1
20170401|2016-12-05 10:00,5,25.25,25.25,25.15,25.15,110
20170401|2016-12-05 11:30,5,25.15,25.15,25.15,25.15,48
20170401|2016-12-06 02:30,6,25.3,25.3,25.3,25.3,2
20170401|2016-12-06 03:00,6,25.1,25.2,25.1,25.1,7
20170401|2016-12-06 03:30,6,25.1,25.1,25.1,25.1,291
20170401|2016-12-06 04:00,6,25.1,25.1,25,25.05,591
20170401|2016-12-06 04:30,6,25.1,25.1,25.1,25.1,75
20170401|2016-12-06 05:30,6,25.05,25.05,25.05,25.05,590
20170401|2016-12-06 06:30,6,25.1,25.1,25.1,25.1,1
20170401|2016-12-06 08:00,6,25.1,25.1,25.1,25.1,11
20170401|2016-12-06 08:30,6,25.1,25.1,25.1,25.1,62
20170401|2016-12-06 09:00,6,25.1,25.1,25.1,25.1,71
20170401|2016-12-06 09:30,6,25.1,25.1,25.1,25.1,380
20170401|2016-12-06 10:00,6,25.1,25.1,25.1,25.1,1
20170401|2016-12-06 11:00,6,25,25,25,25,30
20170401|2016-12-06 13:30,6,25,25,25,25,1
20170401|2016-12-07 02:30,7,24.9,24.9,24.9,24.9,401
20170401|2016-12-07 03:30,7,24.9,24.9,24.9,24.9,102
20170401|2016-12-07 04:00,7,24.9,24.9,24.9,24.9,402
20170401|2016-12-07 05:00,7,25,25,25,25,4
20170401|2016-12-07 07:00,7,24.95,24.95,24.95,24.95,500
20170401|2016-12-07 08:30,7,24.9,24.9,24.9,24.9,510
20170401|2016-12-07 10:00,7,24.85,24.85,24.85,24.85,485
20170401|2016-12-07 11:30,7,24.85,24.85,24.85,24.85,1
20170401|2016-12-07 12:30,7,24.85,24.85,24.85,24.85,60
20170401|2016-12-08 03:00,8,24.95,24.95,24.95,24.95,10
20170401|2016-12-08 05:00,8,24.85,24.9,24.85,24.9,4
20170401|2016-12-08 05:30,8,24.9,24.9,24.9,24.9,6
20170401|2016-12-08 07:30,8,24.75,24.85,24.55,24.55,735
20170401|2016-12-08 08:00,8,24.65,24.65,24.6,24.6,72
20170401|2016-12-08 08:30,8,24.75,24.75,24.75,24.75,53
20170401|2016-12-08 09:00,8,24.8,24.8,24.75,24.75,52
20170401|2016-12-08 09:30,8,24.75,24.75,24.75,24.75,36
20170401|2016-12-08 10:00,8,24.75,24.75,24.7,24.75,596
20170401|2016-12-08 10:30,8,24.75,24.75,24.75,24.75,200
20170401|2016-12-08 12:00,8,24.75,24.75,24.75,24.75,31
20170401|2016-12-09 03:00,9,24.9,24.9,24.85,24.85,1561
20170401|2016-12-09 05:00,9,24.9,24.9,24.9,24.9,130
20170401|2016-12-09 06:00,9,24.9,24.9,24.9,24.9,2
20170401|2016-12-09 07:00,9,24.9,24.9,24.9,24.9,543
20170401|2016-12-09 08:00,9,24.95,24.95,24.9,24.9,36
20170401|2016-12-09 08:30,9,24.95,25.05,24.95,25.05,231
20170401|2016-12-09 09:00,9,25.05,25.05,24.95,24.95,197
20170401|2016-12-09 09:30,9,25,25,25,25,45
20170401|2016-12-09 10:00,9,25.1,25.35,25.05,25.25,1543
20170401|2016-12-09 10:30,9,25.25,25.25,25.25,25.25,82
20170401|2016-12-09 12:30,9,25.15,25.15,25.15,25.15,50
20170401|2016-12-09 14:00,9,25.15,25.15,25.15,25.15,60
20170401|2016-12-09 14:30,9,25.15,25.15,25.15,25.15,100
20170401|2016-12-12 02:00,12,25.05,25.1,25.05,25.1,214
20170401|2016-12-12 02:30,12,25.1,25.1,25.1,25.1,314
20170401|2016-12-12 03:00,12,25.05,25.05,25.05,25.05,300
20170401|2016-12-12 04:30,12,25.05,25.05,25.05,25.05,175
20170401|2016-12-12 08:00,12,25.15,25.15,25.15,25.15,3
20170401|2016-12-12 08:30,12,25.15,25.15,25.15,25.15,550
20170401|2016-12-12 09:00,12,25.15,25.25,25.15,25.2,626
20170401|2016-12-12 09:30,12,25.2,25.2,25.2,25.2,10
20170401|2016-12-12 10:00,12,25.2,25.2,25.2,25.2,45
20170401|2016-12-12 10:30,12,25.1,25.1,25.1,25.1,10
20170401|2016-12-12 11:00,12,25.1,25.2,25.1,25.2,220
20170401|2016-12-13 02:00,13,25,25.15,25,25.15,45
20170401|2016-12-13 04:30,13,24.95,24.95,24.95,24.95,55
20170401|2016-12-13 05:00,13,24.95,24.95,24.95,24.95,150
20170401|2016-12-13 06:00,13,25,25,24.95,25,240
20170401|2016-12-13 06:30,13,24.95,24.95,24.95,24.95,5
20170401|2016-12-13 07:00,13,24.95,25,24.95,25,296
20170401|2016-12-13 07:30,13,25,25,25,25,100
20170401|2016-12-13 08:30,13,24.95,25.05,24.95,25.05,788
20170401|2016-12-13 09:00,13,24.95,25,24.95,25,46
20170401|2016-12-13 09:30,13,25,25,25,25,35
20170401|2016-12-13 10:00,13,25,25,25,25,447
20170401|2016-12-14 03:00,14,25.1,25.1,25.1,25.1,68
20170401|2016-12-14 03:30,14,25.1,25.1,25.05,25.1,310
20170401|2016-12-14 04:00,14,25.1,25.1,25.1,25.1,261
20170401|2016-12-14 04:30,14,25.1,25.1,25.1,25.1,70
20170401|2016-12-14 05:00,14,25.1,25.1,25.1,25.1,147
20170401|2016-12-14 07:00,14,25.2,25.2,25.2,25.2,9
20170401|2016-12-14 07:30,14,25.2,25.2,25.2,25.2,31
20170401|2016-12-14 08:30,14,25.2,25.2,25.2,25.2,1
20170401|2016-12-14 09:00,14,25.2,25.35,25.2,25.35,350
20170401|2016-12-14 09:30,14,25.25,25.25,25.25,25.25,10
20170401|2016-12-14 10:00,14,25.35,25.35,25.35,25.35,255
20170401|2016-12-14 10:30,14,25.25,25.25,25.25,25.25,1
20170401|2016-12-14 11:30,14,25.3,25.3,25.3,25.3,75
20170401|2016-12-14 13:00,14,25.1,25.1,25.1,25.1,160
20170401|2016-12-15 04:00,15,25,25,25,25,9
20170401|2016-12-15 05:00,15,24.95,25,24.95,24.95,136
20170401|2016-12-15 05:30,15,25,25,25,25,11
20170401|2016-12-15 06:00,15,25,25,25,25,9
20170401|2016-12-15 06:30,15,25.1,25.1,25.1,25.1,1
20170401|2016-12-15 07:00,15,25.1,25.15,25.1,25.15,75
20170401|2016-12-15 07:30,15,25.15,25.2,25.1,25.2,167
20170401|2016-12-15 08:00,15,25.15,25.15,25.15,25.15,2
20170401|2016-12-15 08:30,15,25.15,25.15,25.15,25.15,10
20170401|2016-12-15 09:00,15,25.15,25.15,25.15,25.15,1
20170401|2016-12-15 09:30,15,25,25,25,25,55
20170401|2016-12-15 10:00,15,25,25.1,24.95,25.05,268
20170401|2016-12-15 10:30,15,25.05,25.05,25.05,25.05,5
20170401|2016-12-15 11:00,15,24.95,24.95,24.95,24.95,14
20170401|2016-12-16 03:00,16,25.1,25.1,25.1,25.1,7
20170401|2016-12-16 03:30,16,25.25,25.25,25.2,25.2,45
20170401|2016-12-16 04:30,16,25,25,24.95,24.95,15
20170401|2016-12-16 05:00,16,25,25,25,25,95
20170401|2016-12-16 05:30,16,25,25,25,25,150
20170401|2016-12-16 06:00,16,25,25,25,25,100
20170401|2016-12-16 06:30,16,25,25,25,25,295
20170401|2016-12-16 07:00,16,24.95,25,24.95,25,36
20170401|2016-12-16 08:30,16,24.95,24.95,24.95,24.95,945
20170401|2016-12-16 09:00,16,25,25,25,25,2
20170401|2016-12-16 09:30,16,24.95,24.95,24.95,24.95,1
20170401|2016-12-16 10:00,16,24.95,24.95,24.95,24.95,87
20170401|2016-12-16 10:30,16,24.95,24.95,24.9,24.95,93
20170401|2016-12-16 11:00,16,24.95,24.95,24.95,24.95,1
20170401|2016-12-19 02:00,19,24.85,24.85,24.85,24.85,1
20170401|2016-12-19 03:00,19,24.75,24.8,24.75,24.8,43
20170401|2016-12-19 05:30,19,24.85,24.85,24.85,24.85,104
20170401|2016-12-19 07:30,19,24.85,24.85,24.85,24.85,10
20170401|2016-12-19 08:30,19,24.85,24.85,24.85,24.85,1
20170401|2016-12-19 09:00,19,24.85,24.85,24.8,24.8,12
20170401|2016-12-19 09:30,19,24.8,24.8,24.8,24.8,1
20170401|2016-12-19 10:00,19,24.8,24.95,24.8,24.95,729
20170401|2016-12-20 03:30,20,24.65,24.65,24.65,24.65,2
20170401|2016-12-20 04:00,20,24.7,24.7,24.7,24.7,1
20170401|2016-12-20 06:00,20,24.75,24.75,24.75,24.75,6
20170401|2016-12-20 06:30,20,24.7,24.7,24.7,24.7,87
20170401|2016-12-20 08:00,20,24.65,24.65,24.65,24.65,45
20170401|2016-12-20 08:30,20,24.65,24.65,24.65,24.65,26
20170401|2016-12-20 09:00,20,24.65,24.75,24.65,24.75,7
20170401|2016-12-20 09:30,20,24.65,24.65,24.65,24.65,1
20170401|2016-12-20 10:00,20,24.65,24.75,24.65,24.75,314
20170401|2016-12-20 10:30,20,24.75,24.75,24.75,24.75,10
20170401|2016-12-20 12:30,20,24.7,24.7,24.7,24.7,8
20170401|2016-12-20 13:00,20,24.7,24.7,24.7,24.7,2
20170401|2016-12-21 02:30,21,24.6,24.6,24.6,24.6,2
20170401|2016-12-21 03:00,21,24.6,24.6,24.6,24.6,3
20170401|2016-12-21 03:30,21,24.6,24.65,24.6,24.65,13
20170401|2016-12-21 04:00,21,24.7,24.95,24.7,24.85,938
20170401|2016-12-21 04:30,21,24.85,24.9,24.75,24.75,663
20170401|2016-12-21 06:00,21,24.65,24.7,24.65,24.7,49
20170401|2016-12-21 07:30,21,24.7,24.7,24.7,24.7,20
20170401|2016-12-21 08:00,21,24.7,24.7,24.7,24.7,51
20170401|2016-12-21 08:30,21,24.65,24.65,24.65,24.65,1
20170401|2016-12-21 09:00,21,24.65,24.7,24.65,24.65,112
20170401|2016-12-21 09:30,21,24.65,24.7,24.65,24.7,323
20170401|2016-12-21 10:00,21,24.65,24.65,24.65,24.65,2
20170401|2016-12-22 02:30,22,24.7,24.7,24.65,24.65,28
20170401|2016-12-22 03:00,22,24.65,24.65,24.6,24.6,8
20170401|2016-12-22 03:30,22,24.65,24.65,24.6,24.6,3
20170401|2016-12-22 05:00,22,24.7,24.7,24.7,24.7,2
20170401|2016-12-22 06:30,22,24.75,24.75,24.75,24.75,35
20170401|2016-12-22 07:00,22,24.75,24.75,24.75,24.75,5
20170401|2016-12-22 08:30,22,24.9,24.95,24.85,24.85,372
20170401|2016-12-22 09:00,22,24.85,24.95,24.85,24.9,69
20170401|2016-12-22 09:30,22,24.9,24.9,24.85,24.85,7
20170401|2016-12-22 10:00,22,24.8,24.9,24.8,24.9,2
20170401|2016-12-23 02:00,23,24.85,24.9,24.8,24.85,72
20170401|2016-12-23 03:30,23,24.7,24.7,24.7,24.7,3
20170401|2016-12-23 05:30,23,24.8,24.85,24.8,24.85,36
20170401|2016-12-23 08:00,23,24.8,24.8,24.8,24.8,1
20170401|2016-12-23 08:30,23,24.85,24.85,24.85,24.85,11
20170401|2016-12-23 09:00,23,24.85,24.85,24.85,24.85,2
20170401|2016-12-23 09:30,23,24.85,24.85,24.85,24.85,2
20170401|2016-12-23 10:00,23,24.85,24.85,24.85,24.85,1
20170401|2016-12-27 02:00,27,24.65,24.8,24.65,24.8,39
20170401|2016-12-27 03:00,27,24.9,24.9,24.9,24.9,1
20170401|2016-12-27 03:30,27,24.9,24.9,24.9,24.9,1
20170401|2016-12-27 05:30,27,24.95,24.95,24.95,24.95,1
20170401|2016-12-27 08:00,27,24.9,24.9,24.9,24.9,2
20170401|2016-12-27 08:30,27,24.85,24.85,24.85,24.85,6
20170401|2016-12-27 09:00,27,24.8,24.8,24.8,24.8,1
20170401|2016-12-27 10:00,27,24.8,24.8,24.75,24.75,181
20170401|2016-12-28 03:30,28,24.8,24.8,24.8,24.8,1
20170401|2016-12-28 05:30,28,24.85,24.85,24.85,24.85,45
20170401|2016-12-28 06:30,28,24.85,24.85,24.85,24.85,36
20170401|2016-12-28 07:30,28,24.85,24.85,24.85,24.85,2
20170401|2016-12-28 08:00,28,24.85,24.85,24.85,24.85,12
20170401|2016-12-28 09:00,28,24.95,24.95,24.95,24.95,1
20170401|2016-12-28 09:30,28,24.9,24.95,24.9,24.95,6
20170401|2016-12-28 10:00,28,24.9,24.9,24.85,24.85,90
20170401|2016-12-28 11:00,28,25.05,25.05,25.05,25.05,1
20170401|2016-12-29 03:00,29,24.95,24.95,24.95,24.95,6
20170401|2016-12-29 05:30,29,25,25,25,25,205
20170401|2016-12-29 06:00,29,25,25,25,25,45
20170401|2016-12-29 08:30,29,25,25,25,25,2
20170401|2016-12-29 09:00,29,25.05,25.1,25.05,25.1,23
20170401|2016-12-29 09:30,29,25.1,25.3,25.1,25.3,605
20170401|2016-12-29 10:00,29,25.3,25.3,25.25,25.25,27
20170401|2016-12-29 10:30,29,25.35,25.35,25.35,25.35,12
20170401|2016-12-29 12:30,29,25.45,25.45,25.45,25.45,1
20170401|2016-12-29 13:00,29,25.4,25.4,25.4,25.4,55
20170401|2016-12-30 03:30,30,25.25,25.25,25.25,25.25,8
20170401|2016-12-30 04:00,30,25.3,25.35,25.3,25.35,450
20170401|2016-12-30 04:30,30,25.25,25.25,25.25,25.25,10
20170401|2016-12-30 08:00,30,25.15,25.15,25.15,25.15,5
20170401|2016-12-30 08:30,30,25.25,25.3,25.25,25.25,17
20170401|2016-12-30 09:00,30,25.25,25.3,25.25,25.3,47
20170401|2016-12-30 09:30,30,25.3,25.35,25.3,25.35,167
20170401|2016-12-30 10:00,30,25.35,25.4,25.3,25.4,223
20170401|2016-12-30 10:30,30,25.4,25.4,25.4,25.4,30
20170401|2016-12-30 13:30,30,25.5,25.5,25.5,25.5,10
20170401|2017-01-02 02:30,2,25.25,25.25,25.15,25.15,231
20170401|2017-01-02 03:00,2,25.1,25.1,25.05,25.05,730
20170401|2017-01-02 03:30,2,25.1,25.1,25.1,25.1,100
20170401|2017-01-02 04:00,2,25.1,25.15,25.1,25.15,100
20170401|2017-01-02 04:30,2,25.15,25.15,25.15,25.15,125
20170401|2017-01-02 05:30,2,25.1,25.1,25.1,25.1,105
20170401|2017-01-02 06:00,2,25.1,25.15,25.1,25.1,12
20170401|2017-01-02 07:00,2,25.05,25.05,25.05,25.05,119
20170401|2017-01-02 08:30,2,25,25,25,25,6
20170401|2017-01-02 09:00,2,24.95,24.95,24.95,24.95,10
20170401|2017-01-02 10:00,2,25,25.05,25,25.05,74
20170401|2017-01-02 10:30,2,25,25,24.75,24.75,202
20170401|2017-01-03 02:00,3,24.8,24.8,24.8,24.8,201
20170401|2017-01-03 02:30,3,24.8,24.85,24.8,24.85,158
20170401|2017-01-03 03:00,3,24.85,24.9,24.85,24.85,215
20170401|2017-01-03 03:30,3,24.85,24.85,24.85,24.85,5
20170401|2017-01-03 04:30,3,24.85,24.85,24.85,24.85,5
20170401|2017-01-03 05:00,3,24.85,24.85,24.85,24.85,40
20170401|2017-01-03 05:30,3,24.85,24.85,24.85,24.85,32
20170401|2017-01-03 06:00,3,24.9,24.9,24.9,24.9,10
20170401|2017-01-03 06:30,3,24.85,24.9,24.85,24.9,580
20170401|2017-01-03 07:30,3,24.95,24.95,24.95,24.95,2
20170401|2017-01-03 08:00,3,24.9,24.9,24.9,24.9,102
20170401|2017-01-03 08:30,3,24.95,24.95,24.9,24.9,420
20170401|2017-01-03 09:00,3,24.9,24.9,24.8,24.8,514
20170401|2017-01-03 09:30,3,24.8,24.85,24.8,24.85,49
20170401|2017-01-03 10:00,3,24.85,24.9,24.85,24.9,241
20170401|2017-01-03 10:30,3,24.85,24.95,24.85,24.95,18
20170401|2017-01-03 11:00,3,24.95,24.95,24.8,24.8,41
20170401|2017-01-03 14:30,3,24.8,24.8,24.8,24.8,9
20170401|2017-01-03 15:00,3,24.8,24.8,24.8,24.8,7
20170401|2017-01-04 02:00,4,24.75,24.75,24.7,24.75,50
20170401|2017-01-04 02:30,4,24.75,24.75,24.7,24.75,226
20170401|2017-01-04 03:30,4,24.75,24.75,24.75,24.75,240
20170401|2017-01-04 04:00,4,24.75,24.75,24.7,24.7,700
20170401|2017-01-04 05:00,4,24.7,24.75,24.7,24.75,363
20170401|2017-01-04 05:30,4,24.7,24.7,24.65,24.65,121
20170401|2017-01-04 06:00,4,24.7,24.7,24.7,24.7,9
20170401|2017-01-04 06:30,4,24.7,24.7,24.7,24.7,108
20170401|2017-01-04 07:00,4,24.65,24.65,24.65,24.65,150
20170401|2017-01-04 07:30,4,24.65,24.65,24.65,24.65,114
20170401|2017-01-04 08:00,4,24.65,24.7,24.65,24.7,364
20170401|2017-01-04 08:30,4,24.65,24.7,24.6,24.7,388
20170401|2017-01-04 09:00,4,24.65,24.65,24.55,24.6,844
20170401|2017-01-04 09:30,4,24.55,24.55,24.5,24.5,564
20170401|2017-01-04 10:00,4,24.5,24.5,24.45,24.45,379
20170401|2017-01-04 10:30,4,24.5,24.5,24.45,24.5,92
20170401|2017-01-04 11:00,4,24.55,24.55,24.55,24.55,1
20170401|2017-01-04 13:00,4,24.45,24.45,24.45,24.45,60
20170401|2017-01-04 14:00,4,24.4,24.4,24.4,24.4,32
20170401|2017-01-04 14:30,4,24.35,24.4,24.3,24.35,46
20170401|2017-01-05 02:00,5,24.4,24.4,24.3,24.3,23
20170401|2017-01-05 02:30,5,24.3,24.3,24.3,24.3,102
20170401|2017-01-05 03:00,5,24.25,24.25,24.25,24.25,148
20170401|2017-01-05 03:30,5,24.25,24.25,24.25,24.25,352
20170401|2017-01-05 04:00,5,24.2,24.2,24.2,24.2,64
20170401|2017-01-05 04:30,5,24.2,24.25,24.2,24.25,29
20170401|2017-01-05 05:30,5,24.2,24.2,24.2,24.2,36
20170401|2017-01-05 06:00,5,24.25,24.25,24.25,24.25,4
20170401|2017-01-05 06:30,5,24.3,24.3,24.3,24.3,7
20170401|2017-01-05 07:00,5,24.25,24.25,24.25,24.25,6
20170401|2017-01-05 07:30,5,24.25,24.25,24.25,24.25,7
20170401|2017-01-05 08:00,5,24.25,24.25,24.25,24.25,7
20170401|2017-01-05 08:30,5,24.2,24.2,24.2,24.2,226
20170401|2017-01-05 09:00,5,24.2,24.2,24.15,24.15,287
20170401|2017-01-05 09:30,5,24.15,24.15,24.15,24.15,30
20170401|2017-01-05 10:00,5,24.2,24.2,24.2,24.2,18
20170401|2017-01-05 10:30,5,24.15,24.25,24.15,24.25,135
20170401|2017-01-05 11:00,5,24.15,24.15,24.15,24.15,7
20170401|2017-01-05 11:30,5,24.2,24.2,24.2,24.2,35
20170401|2017-01-05 12:00,5,24.2,24.2,24.2,24.2,8
20170401|2017-01-05 14:30,5,24.15,24.15,24.15,24.15,16
20170401|2017-01-06 02:00,6,24.15,24.2,24.15,24.15,708
20170401|2017-01-06 02:30,6,24.15,24.15,24.1,24.1,769
20170401|2017-01-06 03:00,6,24.1,24.1,24.05,24.1,201
20170401|2017-01-06 03:30,6,24.05,24.05,24.05,24.05,170
20170401|2017-01-06 04:00,6,24.05,24.05,24.05,24.05,143
20170401|2017-01-06 05:00,6,24.05,24.05,24,24.05,299
20170401|2017-01-06 05:30,6,24.05,24.05,24,24,660
20170401|2017-01-06 06:00,6,24,24,23.95,23.95,227
20170401|2017-01-06 06:30,6,23.95,24,23.95,24,60
20170401|2017-01-06 07:00,6,24,24,24,24,26
20170401|2017-01-06 07:30,6,23.95,24,23.9,23.9,621
20170401|2017-01-06 08:00,6,23.9,23.9,23.85,23.85,397
20170401|2017-01-06 08:30,6,23.85,23.9,23.85,23.9,531
20170401|2017-01-06 09:00,6,23.85,23.85,23.85,23.85,420
20170401|2017-01-06 09:30,6,23.85,23.85,23.85,23.85,41
20170401|2017-01-06 10:00,6,23.85,23.85,23.8,23.8,121
20170401|2017-01-06 10:30,6,23.8,23.8,23.8,23.8,520
20170401|2017-01-06 11:00,6,23.8,23.8,23.8,23.8,10
20170401|2017-01-06 12:00,6,23.85,23.85,23.85,23.85,7
20170401|2017-01-06 13:00,6,23.8,23.8,23.8,23.8,5
20170401|2017-01-09 02:00,9,23.8,23.8,23.8,23.8,27
20170401|2017-01-09 04:00,9,23.85,23.85,23.85,23.85,185
20170401|2017-01-09 04:30,9,23.9,23.95,23.9,23.95,217
20170401|2017-01-09 05:00,9,23.9,23.9,23.9,23.9,120
20170401|2017-01-09 05:30,9,23.9,23.9,23.85,23.85,104
20170401|2017-01-09 06:00,9,23.85,23.9,23.85,23.9,313
20170401|2017-01-09 06:30,9,23.9,23.9,23.75,23.75,721
20170401|2017-01-09 07:00,9,23.8,23.8,23.8,23.8,7
20170401|2017-01-09 07:30,9,23.8,23.8,23.8,23.8,5
20170401|2017-01-09 08:00,9,23.8,23.8,23.8,23.8,65
20170401|2017-01-09 08:30,9,23.85,23.85,23.8,23.8,248
20170401|2017-01-09 09:00,9,23.8,23.8,23.75,23.75,727
20170401|2017-01-09 09:30,9,23.75,23.75,23.7,23.7,904
20170401|2017-01-09 10:00,9,23.65,23.65,23.65,23.65,80
20170401|2017-01-09 10:30,9,23.7,23.7,23.7,23.7,54
20170401|2017-01-09 11:00,9,23.7,23.75,23.7,23.7,33
20170401|2017-01-09 12:00,9,23.7,23.7,23.7,23.7,33
20170401|2017-01-10 02:30,10,23.65,23.65,23.65,23.65,13
20170401|2017-01-10 03:00,10,23.6,23.6,23.55,23.55,102
20170401|2017-01-10 04:30,10,23.55,23.55,23.55,23.55,212
20170401|2017-01-10 05:00,10,23.55,23.55,23.55,23.55,474
20170401|2017-01-10 06:30,10,23.55,23.55,23.5,23.55,197
20170401|2017-01-10 07:00,10,23.5,23.55,23.5,23.5,410
20170401|2017-01-10 08:00,10,23.5,23.5,23.5,23.5,62
20170401|2017-01-10 08:30,10,23.55,23.6,23.5,23.55,173
20170401|2017-01-10 09:00,10,23.55,23.6,23.55,23.55,86
20170401|2017-01-10 09:30,10,23.5,23.55,23.5,23.55,500
20170401|2017-01-10 10:00,10,23.55,23.6,23.55,23.6,642
20170401|2017-01-10 12:30,10,23.6,23.6,23.6,23.6,10
20170401|2017-01-10 14:00,10,23.65,23.65,23.65,23.65,50
20170401|2017-01-10 14:30,10,23.55,23.55,23.55,23.55,2
20170401|2017-01-11 02:00,11,23.7,23.7,23.7,23.7,16
20170401|2017-01-11 02:30,11,23.7,23.8,23.7,23.8,379
20170401|2017-01-11 03:00,11,23.75,23.75,23.65,23.65,201
20170401|2017-01-11 03:30,11,23.65,23.65,23.6,23.6,2
20170401|2017-01-11 04:00,11,23.6,23.6,23.6,23.6,5
20170401|2017-01-11 04:30,11,23.6,23.6,23.6,23.6,1
20170401|2017-01-11 05:00,11,23.6,23.6,23.6,23.6,100
20170401|2017-01-11 05:30,11,23.6,23.6,23.6,23.6,9
20170401|2017-01-11 06:00,11,23.6,23.6,23.6,23.6,1
20170401|2017-01-11 06:30,11,23.6,23.6,23.6,23.6,19
20170401|2017-01-11 07:00,11,23.65,23.65,23.65,23.65,20
20170401|2017-01-11 07:30,11,23.65,23.65,23.65,23.65,137
20170401|2017-01-11 08:00,11,23.65,23.65,23.65,23.65,43
20170401|2017-01-11 08:30,11,23.65,23.65,23.5,23.55,1570
20170401|2017-01-11 09:30,11,23.55,23.6,23.55,23.55,212
20170401|2017-01-11 10:00,11,23.55,23.7,23.55,23.65,404
20170401|2017-01-11 10:30,11,23.65,23.65,23.6,23.6,70
20170401|2017-01-11 11:30,11,23.6,23.7,23.6,23.7,3
20170401|2017-01-11 13:00,11,23.55,23.55,23.55,23.55,64
20170401|2017-01-11 13:30,11,23.55,23.6,23.45,23.6,125
20170401|2017-01-12 02:00,12,23.7,23.8,23.7,23.8,157
20170401|2017-01-12 02:30,12,23.8,23.8,23.75,23.8,8
20170401|2017-01-12 03:00,12,23.8,23.8,23.8,23.8,22
20170401|2017-01-12 03:30,12,23.8,23.8,23.8,23.8,3
20170401|2017-01-12 04:00,12,23.8,23.8,23.8,23.8,95
20170401|2017-01-12 04:30,12,23.8,23.8,23.75,23.75,336
20170401|2017-01-12 05:00,12,23.75,23.75,23.75,23.75,29
20170401|2017-01-12 05:30,12,23.75,23.75,23.75,23.75,10
20170401|2017-01-12 06:00,12,23.75,23.75,23.75,23.75,39
20170401|2017-01-12 06:30,12,23.7,23.75,23.7,23.7,41
20170401|2017-01-12 07:00,12,23.8,23.8,23.7,23.8,455
20170401|2017-01-12 07:30,12,23.8,23.8,23.75,23.8,237
20170401|2017-01-12 08:00,12,23.8,23.8,23.75,23.75,54
20170401|2017-01-12 08:30,12,23.8,23.9,23.75,23.85,199
20170401|2017-01-12 09:00,12,23.95,24.05,23.95,24.05,102
20170401|2017-01-12 09:30,12,24.05,24.05,24,24,23
20170401|2017-01-12 10:00,12,24.05,24.1,23.9,23.95,711
20170401|2017-01-12 10:30,12,23.9,23.9,23.9,23.9,34
20170401|2017-01-12 11:00,12,23.8,23.8,23.8,23.8,10
20170401|2017-01-13 02:00,13,23.75,23.75,23.75,23.75,5
20170401|2017-01-13 02:30,13,23.7,23.75,23.7,23.75,95
20170401|2017-01-13 03:30,13,23.75,23.75,23.75,23.75,168
20170401|2017-01-13 04:00,13,23.8,23.85,23.8,23.85,132
20170401|2017-01-13 04:30,13,23.8,23.8,23.75,23.75,876
20170401|2017-01-13 05:00,13,23.75,23.75,23.75,23.75,176
20170401|2017-01-13 05:30,13,23.7,23.7,23.7,23.7,22
20170401|2017-01-13 06:00,13,23.7,23.7,23.65,23.65,46
20170401|2017-01-13 06:30,13,23.65,23.65,23.65,23.65,67
20170401|2017-01-13 07:00,13,23.65,23.7,23.65,23.7,193
20170401|2017-01-13 07:30,13,23.7,23.7,23.65,23.65,19
20170401|2017-01-13 08:00,13,23.65,23.65,23.65,23.65,300
20170401|2017-01-13 08:30,13,23.65,23.7,23.6,23.65,478
20170401|2017-01-13 09:00,13,23.65,23.7,23.65,23.65,29
20170401|2017-01-13 09:30,13,23.6,23.6,23.6,23.6,32
20170401|2017-01-13 10:00,13,23.6,23.65,23.6,23.6,676
20170401|2017-01-13 10:30,13,23.6,23.6,23.6,23.6,209
20170401|2017-01-13 11:00,13,23.6,23.6,23.6,23.6,43
20170401|2017-01-13 12:30,13,23.6,23.65,23.6,23.65,16
20170401|2017-01-13 13:00,13,23.8,23.8,23.8,23.8,10
20170401|2017-01-16 02:00,16,23.75,23.75,23.7,23.7,35
20170401|2017-01-16 02:30,16,23.7,23.7,23.65,23.65,371
20170401|2017-01-16 03:00,16,23.65,23.65,23.65,23.65,56
20170401|2017-01-16 03:30,16,23.65,23.65,23.6,23.6,310
20170401|2017-01-16 04:00,16,23.6,23.6,23.55,23.6,57
20170401|2017-01-16 04:30,16,23.6,23.6,23.6,23.6,1
20170401|2017-01-16 05:00,16,23.6,23.6,23.6,23.6,6
20170401|2017-01-16 05:30,16,23.6,23.6,23.6,23.6,48
20170401|2017-01-16 06:00,16,23.6,23.6,23.6,23.6,49
20170401|2017-01-16 07:30,16,23.6,23.6,23.6,23.6,28
20170401|2017-01-16 08:00,16,23.55,23.55,23.55,23.55,264
20170401|2017-01-16 09:30,16,23.55,23.6,23.55,23.6,42
20170401|2017-01-16 10:00,16,23.55,23.55,23.5,23.5,318
20170401|2017-01-16 12:00,16,23.5,23.5,23.5,23.5,1
20170401|2017-01-17 02:00,17,23.65,23.75,23.65,23.75,15
20170401|2017-01-17 02:30,17,23.7,23.7,23.65,23.7,28
20170401|2017-01-17 03:00,17,23.7,23.8,23.7,23.75,84
20170401|2017-01-17 03:30,17,23.8,23.9,23.8,23.8,1122
20170401|2017-01-17 04:00,17,23.85,23.9,23.85,23.9,51
20170401|2017-01-17 04:30,17,23.9,23.9,23.85,23.9,57
20170401|2017-01-17 05:00,17,23.9,23.95,23.9,23.9,87
20170401|2017-01-17 05:30,17,23.9,23.95,23.8,23.85,265
20170401|2017-01-17 06:00,17,23.85,23.85,23.7,23.7,44
20170401|2017-01-17 06:30,17,23.75,23.75,23.5,23.55,169
20170401|2017-01-17 07:00,17,23.55,23.6,23.55,23.55,308
20170401|2017-01-17 07:30,17,23.55,23.6,23.55,23.55,50
20170401|2017-01-17 08:00,17,23.55,23.55,23.5,23.55,273
20170401|2017-01-17 08:30,17,23.6,23.6,23.55,23.6,71
20170401|2017-01-17 09:00,17,23.65,23.65,23.5,23.55,51
20170401|2017-01-17 09:30,17,23.55,23.55,23.55,23.55,363
20170401|2017-01-17 10:00,17,23.55,23.6,23.5,23.5,557
20170401|2017-01-17 10:30,17,23.65,23.65,23.55,23.55,18
20170401|2017-01-17 12:30,17,23.6,23.6,23.6,23.6,74
20170401|2017-01-17 13:00,17,23.6,23.6,23.6,23.6,2
20170401|2017-01-18 02:00,18,23.6,23.6,23.55,23.55,37
20170401|2017-01-18 02:30,18,23.5,23.55,23.5,23.55,64
20170401|2017-01-18 03:00,18,23.5,23.5,23.5,23.5,95
20170401|2017-01-18 03:30,18,23.5,23.5,23.45,23.45,209
20170401|2017-01-18 04:00,18,23.45,23.5,23.45,23.5,243
20170401|2017-01-18 04:30,18,23.45,23.45,23.45,23.45,290
20170401|2017-01-18 05:00,18,23.45,23.45,23.4,23.4,322
20170401|2017-01-18 05:30,18,23.4,23.45,23.4,23.45,37
20170401|2017-01-18 06:30,18,23.45,23.45,23.4,23.4,13
20170401|2017-01-18 07:00,18,23.4,23.4,23.4,23.4,424
20170401|2017-01-18 07:30,18,23.4,23.4,23.35,23.35,155
20170401|2017-01-18 08:00,18,23.4,23.4,23.35,23.35,29
20170401|2017-01-18 08:30,18,23.4,23.4,23.3,23.3,607
20170401|2017-01-18 09:00,18,23.3,23.3,23.15,23.2,387
20170401|2017-01-18 09:30,18,23.2,23.2,23.2,23.2,42
20170401|2017-01-18 10:00,18,23.2,23.25,23.15,23.15,426
20170401|2017-01-18 10:30,18,23.15,23.2,23.15,23.2,255
20170401|2017-01-18 11:30,18,23.3,23.3,23.3,23.3,8
20170401|2017-01-18 12:00,18,23.3,23.3,23.3,23.3,8
20170401|2017-01-18 14:00,18,23.3,23.3,23.3,23.3,14
20170401|2017-01-19 02:00,19,23.2,23.2,23.05,23.05,224
20170401|2017-01-19 02:30,19,23,23.05,23,23.05,35
20170401|2017-01-19 03:00,19,23.1,23.1,23.1,23.1,168
20170401|2017-01-19 03:30,19,23.1,23.1,23.1,23.1,70
20170401|2017-01-19 04:30,19,23.1,23.1,23.1,23.1,136
20170401|2017-01-19 05:00,19,23.1,23.15,23.1,23.15,127
20170401|2017-01-19 05:30,19,23.1,23.1,23.1,23.1,40
20170401|2017-01-19 06:00,19,23.1,23.1,23.05,23.1,103
20170401|2017-01-19 06:30,19,23.05,23.1,23,23.05,271
20170401|2017-01-19 07:00,19,23.05,23.1,23.05,23.1,237
20170401|2017-01-19 07:30,19,23.05,23.05,22.95,23,74
20170401|2017-01-19 08:00,19,23.05,23.05,23,23,102
20170401|2017-01-19 08:30,19,23,23,22.95,23,367
20170401|2017-01-19 09:00,19,23,23.1,23,23.1,463
20170401|2017-01-19 09:30,19,23.05,23.1,23.05,23.1,245
20170401|2017-01-19 10:00,19,23.1,23.15,23.1,23.15,642
20170401|2017-01-19 10:30,19,23.15,23.15,23.1,23.1,203
20170401|2017-01-19 11:00,19,23.1,23.1,23.1,23.1,50
20170401|2017-01-19 13:00,19,23.1,23.2,23.1,23.15,44
20170401|2017-01-19 13:30,19,23.15,23.15,23.15,23.15,11
20170401|2017-01-19 14:00,19,23.15,23.15,23.15,23.15,2
20170401|2017-01-19 14:30,19,23.1,23.1,23.1,23.1,10
20170401|2017-01-20 02:00,20,23.05,23.05,22.95,22.95,105
20170401|2017-01-20 02:30,20,22.9,22.9,22.85,22.9,73
20170401|2017-01-20 03:00,20,22.85,22.85,22.8,22.85,161
20170401|2017-01-20 03:30,20,22.85,22.85,22.85,22.85,11
20170401|2017-01-20 04:00,20,22.9,22.9,22.9,22.9,9
20170401|2017-01-20 04:30,20,22.8,22.85,22.8,22.85,67
20170401|2017-01-20 05:00,20,22.85,22.85,22.85,22.85,10
20170401|2017-01-20 05:30,20,22.85,22.9,22.85,22.9,18
20170401|2017-01-20 06:00,20,22.95,22.95,22.85,22.9,1095
20170401|2017-01-20 06:30,20,22.85,22.85,22.85,22.85,10
20170401|2017-01-20 07:00,20,22.8,22.8,22.8,22.8,306
20170401|2017-01-20 07:30,20,22.8,22.8,22.8,22.8,207
20170401|2017-01-20 08:00,20,22.8,22.8,22.8,22.8,235
20170401|2017-01-20 08:30,20,22.75,22.85,22.75,22.8,277
20170401|2017-01-20 09:00,20,22.8,22.85,22.8,22.85,16
20170401|2017-01-20 09:30,20,22.8,22.8,22.8,22.8,254
20170401|2017-01-20 10:00,20,22.85,22.9,22.8,22.9,1067
20170401|2017-01-20 10:30,20,22.85,22.9,22.85,22.9,15
20170401|2017-01-20 11:00,20,22.8,22.95,22.8,22.8,69
20170401|2017-01-20 11:30,20,22.85,22.85,22.85,22.85,7
20170401|2017-01-20 14:00,20,22.75,22.75,22.7,22.75,242
20170401|2017-01-23 02:00,23,22.95,23,22.85,22.95,94
20170401|2017-01-23 02:30,23,22.95,23,22.9,22.9,135
20170401|2017-01-23 03:00,23,22.9,22.9,22.9,22.9,33
20170401|2017-01-23 03:30,23,22.9,22.9,22.9,22.9,31
20170401|2017-01-23 04:00,23,22.9,22.95,22.9,22.95,97
20170401|2017-01-23 04:30,23,22.95,22.95,22.95,22.95,6
20170401|2017-01-23 05:00,23,22.95,22.95,22.95,22.95,97
20170401|2017-01-23 05:30,23,22.95,22.95,22.95,22.95,6
20170401|2017-01-23 06:00,23,22.95,22.95,22.95,22.95,44
20170401|2017-01-23 06:30,23,23,23,22.95,23,174
20170401|2017-01-23 07:30,23,23,23,22.95,23,136
20170401|2017-01-23 08:00,23,23,23.05,22.95,22.95,196
20170401|2017-01-23 08:30,23,22.95,22.95,22.85,22.9,38
20170401|2017-01-23 09:00,23,22.95,23.05,22.95,23,1043
20170401|2017-01-23 09:30,23,23.05,23.1,23.05,23.1,155
20170401|2017-01-23 10:00,23,23.05,23.1,23.05,23.05,114
20170401|2017-01-23 10:30,23,23,23.1,23,23.1,121
20170401|2017-01-23 12:00,23,22.95,22.95,22.95,22.95,1
20170401|2017-01-23 12:30,23,22.95,22.95,22.95,22.95,8
20170401|2017-01-23 13:30,23,22.9,22.9,22.9,22.9,21
20170401|2017-01-24 02:00,24,22.75,22.9,22.75,22.9,122
20170401|2017-01-24 02:30,24,22.85,22.9,22.85,22.9,33
20170401|2017-01-24 03:00,24,22.9,22.9,22.9,22.9,189
20170401|2017-01-24 03:30,24,22.85,22.9,22.85,22.85,82
20170401|2017-01-24 04:00,24,22.85,22.85,22.8,22.85,370
20170401|2017-01-24 04:30,24,22.85,22.85,22.85,22.85,10
20170401|2017-01-24 05:00,24,22.85,22.85,22.85,22.85,1
20170401|2017-01-24 05:30,24,22.85,22.85,22.85,22.85,30
20170401|2017-01-24 06:30,24,22.85,22.85,22.85,22.85,276
20170401|2017-01-24 07:00,24,22.85,22.85,22.8,22.85,405
20170401|2017-01-24 07:30,24,22.85,22.85,22.85,22.85,142
20170401|2017-01-24 08:00,24,22.8,22.8,22.8,22.8,982
20170401|2017-01-24 08:30,24,22.75,22.75,22.65,22.7,409
20170401|2017-01-24 09:00,24,22.7,22.7,22.65,22.7,448
20170401|2017-01-24 09:30,24,22.7,22.7,22.65,22.65,296
20170401|2017-01-24 10:00,24,22.65,22.65,22.6,22.6,882
20170401|2017-01-24 10:30,24,22.6,22.6,22.55,22.55,334
20170401|2017-01-24 11:00,24,22.55,22.55,22.5,22.55,277
20170401|2017-01-24 11:30,24,22.55,22.55,22.55,22.55,38
20170401|2017-01-24 12:00,24,22.55,22.55,22.45,22.45,50
20170401|2017-01-24 12:30,24,22.45,22.45,22.45,22.45,6
20170401|2017-01-24 14:00,24,22.4,22.4,22.4,22.4,105
20170401|2017-01-24 14:30,24,22.4,22.45,22.4,22.4,177
20170401|2017-01-25 02:00,25,22.3,22.45,22.25,22.3,1711
20170401|2017-01-25 02:30,25,22.3,22.35,22.3,22.3,1561
20170401|2017-01-25 03:00,25,22.35,22.35,22.3,22.3,318
20170401|2017-01-25 04:00,25,22.3,22.3,22.3,22.3,382
20170401|2017-01-25 04:30,25,22.3,22.3,22.25,22.25,1814
20170401|2017-01-25 05:00,25,22.25,22.25,22.25,22.25,290
20170401|2017-01-25 05:30,25,22.3,22.3,22.3,22.3,241
20170401|2017-01-25 06:00,25,22.3,22.3,22.3,22.3,328
20170401|2017-01-25 06:30,25,22.3,22.3,22.3,22.3,51
20170401|2017-01-25 07:00,25,22.3,22.3,22.3,22.3,51
20170401|2017-01-25 07:30,25,22.3,22.3,22.3,22.3,96
20170401|2017-01-25 08:00,25,22.3,22.3,22.25,22.3,551
20170401|2017-01-25 08:30,25,22.3,22.35,22.3,22.3,638
20170401|2017-01-25 09:00,25,22.3,22.3,22.3,22.3,741
20170401|2017-01-25 09:30,25,22.3,22.3,22.3,22.3,235
20170401|2017-01-25 10:00,25,22.3,22.35,22.25,22.35,589
20170401|2017-01-25 10:30,25,22.3,22.35,22.3,22.35,395
20170401|2017-01-25 12:30,25,22.35,22.35,22.3,22.3,54
20170401|2017-01-25 14:00,25,22.3,22.35,22.3,22.35,15
20170401|2017-01-25 14:30,25,22.25,22.35,22.25,22.35,4
20170401|2017-01-26 02:00,26,22.2,22.25,22.2,22.25,563
20170401|2017-01-26 02:30,26,22.25,22.3,22.25,22.25,832
20170401|2017-01-26 03:00,26,22.25,22.25,22.2,22.25,481
20170401|2017-01-26 03:30,26,22.25,22.25,22.25,22.25,577
20170401|2017-01-26 04:30,26,22.25,22.25,22.2,22.2,496
20170401|2017-01-26 05:00,26,22.25,22.25,22.25,22.25,10
20170401|2017-01-26 05:30,26,22.25,22.25,22.25,22.25,206
20170401|2017-01-26 06:00,26,22.25,22.25,22.25,22.25,17
20170401|2017-01-26 06:30,26,22.25,22.25,22.25,22.25,57
20170401|2017-01-26 07:00,26,22.3,22.3,22.3,22.3,129
20170401|2017-01-26 07:30,26,22.3,22.3,22.25,22.25,50
20170401|2017-01-26 08:00,26,22.25,22.25,22.25,22.25,88
20170401|2017-01-26 08:30,26,22.25,22.3,22.25,22.3,406
20170401|2017-01-26 09:00,26,22.3,22.3,22.3,22.3,200
20170401|2017-01-26 09:30,26,22.3,22.55,22.3,22.5,2441
20170401|2017-01-26 10:00,26,22.45,22.5,22.4,22.45,1014
20170401|2017-01-26 10:30,26,22.35,22.35,22.35,22.35,22
20170401|2017-01-26 11:30,26,22.4,22.4,22.4,22.4,6
20170401|2017-01-26 12:30,26,22.4,22.4,22.4,22.4,9
20170401|2017-01-26 13:00,26,22.35,22.35,22.35,22.35,9
20170401|2017-01-26 14:00,26,22.3,22.35,22.3,22.3,8
20170401|2017-01-26 14:30,26,22.35,22.45,22.25,22.45,43
20170401|2017-01-27 02:00,27,22.35,22.55,22.35,22.45,1557
20170401|2017-01-27 02:30,27,22.45,22.5,22.45,22.45,1180
20170401|2017-01-27 03:00,27,22.5,22.55,22.45,22.45,582
20170401|2017-01-27 03:30,27,22.45,22.55,22.45,22.55,844
20170401|2017-01-27 04:00,27,22.55,22.55,22.55,22.55,145
20170401|2017-01-27 04:30,27,22.55,22.55,22.5,22.5,319
20170401|2017-01-27 05:00,27,22.5,22.5,22.45,22.5,207
20170401|2017-01-27 05:30,27,22.5,22.55,22.5,22.55,43
20170401|2017-01-27 06:00,27,22.55,22.55,22.55,22.55,24
20170401|2017-01-27 06:30,27,22.55,22.55,22.5,22.5,111
20170401|2017-01-27 07:00,27,22.5,22.5,22.5,22.5,29
20170401|2017-01-27 08:00,27,22.5,22.55,22.5,22.55,75
20170401|2017-01-27 08:30,27,22.5,22.5,22.5,22.5,58
20170401|2017-01-27 09:00,27,22.55,22.55,22.5,22.55,21
20170401|2017-01-27 09:30,27,22.55,22.6,22.55,22.6,271
20170401|2017-01-27 10:00,27,22.6,22.65,22.55,22.6,333
20170401|2017-01-27 10:30,27,22.55,22.55,22.55,22.55,64
20170401|2017-01-27 11:00,27,22.5,22.55,22.45,22.55,33
20170401|2017-01-27 11:30,27,22.6,22.6,22.6,22.6,8
20170401|2017-01-27 12:00,27,22.65,22.65,22.65,22.65,4
20170401|2017-01-30 02:00,30,22.75,22.8,22.65,22.8,40
20170401|2017-01-30 02:30,30,22.8,22.9,22.8,22.85,201
20170401|2017-01-30 03:00,30,22.85,22.85,22.75,22.75,505
20170401|2017-01-30 03:30,30,22.75,22.8,22.75,22.8,17
20170401|2017-01-30 04:00,30,22.85,22.85,22.85,22.85,33
20170401|2017-01-30 04:30,30,22.85,22.85,22.8,22.8,170
20170401|2017-01-30 05:00,30,22.85,22.85,22.85,22.85,5
20170401|2017-01-30 05:30,30,22.85,22.9,22.85,22.9,153
20170401|2017-01-30 06:00,30,22.9,22.9,22.9,22.9,12
20170401|2017-01-30 06:30,30,22.9,22.9,22.9,22.9,38
20170401|2017-01-30 07:00,30,22.9,22.95,22.9,22.95,39
20170401|2017-01-30 07:30,30,22.95,22.95,22.8,22.85,791
20170401|2017-01-30 08:00,30,22.85,22.85,22.85,22.85,18
20170401|2017-01-30 08:30,30,22.8,23,22.8,22.95,615
20170401|2017-01-30 09:00,30,23,23,22.9,22.95,380
20170401|2017-01-30 09:30,30,22.95,23.05,22.9,23,119
20170401|2017-01-30 10:00,30,22.95,22.95,22.85,22.9,414
20170401|2017-01-30 10:30,30,22.9,22.9,22.75,22.75,33
20170401|2017-01-30 11:30,30,22.85,22.85,22.85,22.85,39
20170401|2017-01-30 12:00,30,22.9,22.9,22.85,22.9,16
20170401|2017-01-30 13:00,30,22.85,22.85,22.85,22.85,10
20170401|2017-01-30 13:30,30,22.85,22.85,22.75,22.75,6
20170401|2017-01-30 14:00,30,22.75,22.75,22.75,22.75,6
20170401|2017-01-31 02:00,31,22.8,22.8,22.8,22.8,23
20170401|2017-01-31 02:30,31,22.8,22.85,22.8,22.8,202
20170401|2017-01-31 03:00,31,22.8,22.85,22.8,22.8,171
20170401|2017-01-31 03:30,31,22.75,22.75,22.75,22.75,67
20170401|2017-01-31 04:00,31,22.75,22.8,22.75,22.8,41
20170401|2017-01-31 04:30,31,22.85,22.9,22.85,22.9,96
20170401|2017-01-31 05:00,31,22.9,22.9,22.9,22.9,32
20170401|2017-01-31 05:30,31,22.9,22.95,22.9,22.95,125
20170401|2017-01-31 06:00,31,23,23.1,22.95,22.95,355
20170401|2017-01-31 06:30,31,23,23,23,23,55
20170401|2017-01-31 07:00,31,22.95,22.95,22.9,22.9,29
20170401|2017-01-31 07:30,31,22.9,22.9,22.9,22.9,4
20170401|2017-01-31 08:00,31,22.9,22.9,22.85,22.85,104
20170401|2017-01-31 08:30,31,22.9,22.9,22.85,22.85,208
20170401|2017-01-31 09:00,31,22.95,22.95,22.8,22.85,304
20170401|2017-01-31 09:30,31,22.85,22.9,22.8,22.9,322
20170401|2017-01-31 10:00,31,22.9,22.9,22.8,22.85,414
20170401|2017-01-31 10:30,31,22.85,22.95,22.85,22.85,31
20170401|2017-01-31 11:00,31,22.8,22.8,22.8,22.8,2
20170401|2017-01-31 11:30,31,22.8,22.8,22.75,22.75,12
20170401|2017-01-31 12:30,31,22.8,22.8,22.8,22.8,1
20170401|2017-01-31 13:00,31,22.85,22.85,22.85,22.85,2
20170401|2017-01-31 13:30,31,22.85,22.85,22.85,22.85,3
20170401|2017-01-31 14:30,31,22.75,22.85,22.75,22.85,9
20170401|2017-02-01 02:00,1,22.75,22.75,22.7,22.75,138
20170401|2017-02-01 02:30,1,22.75,22.75,22.75,22.75,36
20170401|2017-02-01 03:00,1,22.75,22.85,22.75,22.8,428
20170401|2017-02-01 03:30,1,22.8,22.85,22.8,22.85,286
20170401|2017-02-01 04:00,1,22.8,22.8,22.75,22.8,437
20170401|2017-02-01 04:30,1,22.8,22.85,22.8,22.85,126
20170401|2017-02-01 05:00,1,22.85,22.85,22.75,22.8,282
20170401|2017-02-01 05:30,1,22.75,22.8,22.75,22.8,417
20170401|2017-02-01 06:00,1,22.8,22.8,22.75,22.75,100
20170401|2017-02-01 06:30,1,22.75,22.75,22.75,22.75,136
20170401|2017-02-01 07:00,1,22.8,22.8,22.75,22.75,143
20170401|2017-02-01 07:30,1,22.75,22.75,22.75,22.75,148
20170401|2017-02-01 08:00,1,22.8,22.8,22.8,22.8,735
20170401|2017-02-01 08:30,1,22.75,22.9,22.75,22.9,446
20170401|2017-02-01 09:00,1,22.85,23,22.85,23,405
20170401|2017-02-01 09:30,1,23,23.15,23,23.15,1428
20170401|2017-02-01 10:00,1,23.15,23.15,22.95,23,2112
20170401|2017-02-01 10:30,1,23,23.1,22.95,22.95,1041
20170401|2017-02-01 11:00,1,22.95,23,22.95,22.95,232
20170401|2017-02-01 11:30,1,22.95,22.95,22.95,22.95,48
20170401|2017-02-01 12:00,1,22.95,22.95,22.95,22.95,21
20170401|2017-02-01 13:00,1,22.9,22.9,22.9,22.9,45
20170401|2017-02-01 13:30,1,22.95,23,22.95,23,114
20170401|2017-02-01 14:00,1,22.9,22.9,22.9,22.9,1
20170401|2017-02-01 14:30,1,22.9,22.9,22.8,22.85,113
20170401|2017-02-02 02:00,2,22.85,22.95,22.75,22.95,494
20170401|2017-02-02 02:30,2,22.9,23.2,22.85,23.2,1232
20170401|2017-02-02 03:00,2,23.2,23.2,23.15,23.15,561
20170401|2017-02-02 03:30,2,23.15,23.2,23.15,23.2,463
20170401|2017-02-02 04:00,2,23.25,23.3,23.2,23.25,490
20170401|2017-02-02 04:30,2,23.25,23.3,23.25,23.25,200
20170401|2017-02-02 05:00,2,23.25,23.3,23.25,23.25,88
20170401|2017-02-02 05:30,2,23.25,23.35,23.25,23.35,270
20170401|2017-02-02 06:00,2,23.3,23.35,23.3,23.35,201
20170401|2017-02-02 06:30,2,23.35,23.4,23.3,23.4,1494
20170401|2017-02-02 07:00,2,23.45,23.45,23.4,23.4,369
20170401|2017-02-02 07:30,2,23.4,23.65,23.4,23.65,877
20170401|2017-02-02 08:00,2,23.7,23.7,23.6,23.6,254
20170401|2017-02-02 08:30,2,23.6,23.65,23.55,23.6,386
20170401|2017-02-02 09:00,2,23.6,23.6,23.45,23.45,591
20170401|2017-02-02 09:30,2,23.45,23.45,23.35,23.35,401
20170401|2017-02-02 10:00,2,23.4,23.5,23.35,23.4,868
20170401|2017-02-02 10:30,2,23.45,23.45,23.45,23.45,192
20170401|2017-02-02 12:00,2,23.4,23.45,23.4,23.45,9
20170401|2017-02-02 12:30,2,23.45,23.45,23.45,23.45,15
20170401|2017-02-02 13:00,2,23.4,23.4,23.4,23.4,13
20170401|2017-02-02 13:30,2,23.5,23.5,23.5,23.5,2
20170401|2017-02-02 14:00,2,23.5,23.5,23.5,23.5,7
20170401|2017-02-03 02:00,3,23.35,23.35,23.35,23.35,41
20170401|2017-02-03 02:30,3,23.3,23.3,23.15,23.2,382
20170401|2017-02-03 03:00,3,23.25,23.25,23.2,23.2,27
20170401|2017-02-03 03:30,3,23.25,23.3,23.25,23.3,422
20170401|2017-02-03 04:00,3,23.3,23.3,23.3,23.3,579
20170401|2017-02-03 04:30,3,23.25,23.25,23.25,23.25,173
20170401|2017-02-03 05:00,3,23.3,23.3,23.3,23.3,206
20170401|2017-02-03 05:30,3,23.3,23.35,23.3,23.35,922
20170401|2017-02-03 06:00,3,23.35,23.35,23.3,23.3,226
20170401|2017-02-03 06:30,3,23.3,23.35,23.25,23.3,1083
20170401|2017-02-03 07:00,3,23.3,23.3,23.25,23.25,716
20170401|2017-02-03 07:30,3,23.25,23.3,23.25,23.25,1188
20170401|2017-02-03 08:00,3,23.2,23.3,23.2,23.25,814
20170401|2017-02-03 08:30,3,23.3,23.4,23.3,23.4,748
20170401|2017-02-03 09:00,3,23.4,23.45,23.35,23.35,1464
20170401|2017-02-03 09:30,3,23.35,23.4,23.3,23.35,603
20170401|2017-02-03 10:00,3,23.35,23.4,23.25,23.25,287
20170401|2017-02-03 10:30,3,23.3,23.3,23.25,23.25,89
20170401|2017-02-03 11:30,3,23.25,23.25,23.25,23.25,8
20170401|2017-02-03 13:30,3,23.3,23.3,23.3,23.3,10
20170401|2017-02-06 02:00,6,23.3,23.35,23.3,23.35,5
20170401|2017-02-06 02:30,6,23.35,23.4,23.35,23.4,41
20170401|2017-02-06 03:00,6,23.4,23.4,23.3,23.3,898
20170401|2017-02-06 03:30,6,23.3,23.4,23.3,23.4,287
20170401|2017-02-06 04:00,6,23.3,23.3,23.3,23.3,189
20170401|2017-02-06 04:30,6,23.3,23.35,23.25,23.35,491
20170401|2017-02-06 05:00,6,23.35,23.35,23.3,23.35,194
20170401|2017-02-06 05:30,6,23.35,23.35,23.35,23.35,1
20170401|2017-02-06 06:00,6,23.35,23.4,23.35,23.4,191
20170401|2017-02-06 06:30,6,23.45,23.6,23.45,23.6,180
20170401|2017-02-06 07:00,6,23.6,23.7,23.55,23.65,324
20170401|2017-02-06 07:30,6,23.75,23.8,23.6,23.65,401
20170401|2017-02-06 08:00,6,23.6,23.6,23.5,23.5,145
20170401|2017-02-06 08:30,6,23.55,23.6,23.5,23.55,330
20170401|2017-02-06 09:00,6,23.6,23.65,23.6,23.6,43
20170401|2017-02-06 09:30,6,23.6,23.7,23.6,23.7,18
20170401|2017-02-06 10:00,6,23.7,23.75,23.6,23.6,166
20170401|2017-02-06 10:30,6,23.6,23.75,23.6,23.75,113
20170401|2017-02-06 11:00,6,23.75,23.75,23.75,23.75,7
20170401|2017-02-06 11:30,6,23.7,23.7,23.7,23.7,2
20170401|2017-02-06 12:00,6,23.8,23.8,23.8,23.8,30
20170401|2017-02-06 13:30,6,23.75,23.75,23.75,23.75,14
20170401|2017-02-06 14:00,6,23.75,23.75,23.75,23.75,44
20170401|2017-02-07 02:00,7,23.7,23.8,23.7,23.8,9
20170401|2017-02-07 02:30,7,23.8,23.8,23.75,23.75,81
20170401|2017-02-07 03:00,7,23.75,23.8,23.75,23.75,175
20170401|2017-02-07 03:30,7,23.7,23.75,23.65,23.7,646
20170401|2017-02-07 04:00,7,23.7,23.7,23.7,23.7,10
20170401|2017-02-07 04:30,7,23.7,23.75,23.7,23.7,191
20170401|2017-02-07 05:00,7,23.75,23.75,23.7,23.7,213
20170401|2017-02-07 05:30,7,23.7,23.7,23.7,23.7,70
20170401|2017-02-07 06:00,7,23.75,23.8,23.75,23.8,168
20170401|2017-02-07 06:30,7,23.8,23.85,23.8,23.85,151
20170401|2017-02-07 07:00,7,23.85,23.95,23.85,23.9,328
20170401|2017-02-07 07:30,7,23.95,23.95,23.95,23.95,3
20170401|2017-02-07 08:00,7,23.95,23.95,23.9,23.9,662
20170401|2017-02-07 08:30,7,23.9,23.95,23.9,23.9,696
20170401|2017-02-07 09:00,7,23.9,24.05,23.9,24,224
20170401|2017-02-07 09:30,7,24.05,24.05,24,24.05,257
20170401|2017-02-07 10:00,7,24.1,24.3,24.1,24.3,402
20170401|2017-02-07 10:30,7,24.3,24.3,24.25,24.25,217
20170401|2017-02-07 11:00,7,24.25,24.25,24.25,24.25,1
20170401|2017-02-07 11:30,7,24.3,24.3,24.3,24.3,191
20170401|2017-02-07 12:00,7,24.25,24.3,24.25,24.3,80
20170401|2017-02-07 13:00,7,24.25,24.25,24.2,24.2,393
20170401|2017-02-07 13:30,7,24.25,24.25,24.25,24.25,5
20170401|2017-02-07 14:00,7,24.2,24.2,24.2,24.2,2
20170401|2017-02-08 02:00,8,24.05,24.3,24.05,24.2,804
20170401|2017-02-08 02:30,8,24.3,24.4,24.3,24.4,844
20170401|2017-02-08 03:00,8,24.4,24.4,24.3,24.35,1683
20170401|2017-02-08 03:30,8,24.35,24.4,24.2,24.2,655
20170401|2017-02-08 04:00,8,24.2,24.2,24.15,24.2,24
20170401|2017-02-08 04:30,8,24.25,24.35,24.25,24.35,260
20170401|2017-02-08 05:00,8,24.4,24.45,24.3,24.3,421
20170401|2017-02-08 05:30,8,24.3,24.3,24.3,24.3,23
20170401|2017-02-08 06:00,8,24.3,24.35,24.3,24.35,65
20170401|2017-02-08 06:30,8,24.4,24.5,24.4,24.5,273
20170401|2017-02-08 07:00,8,24.55,24.6,24.5,24.6,271
20170401|2017-02-08 07:30,8,24.6,24.65,24.6,24.6,324
20170401|2017-02-08 08:00,8,24.6,24.7,24.6,24.7,1709
20170401|2017-02-08 08:30,8,24.7,24.9,24.7,24.9,533
20170401|2017-02-08 09:00,8,24.9,24.9,24.65,24.7,703
20170401|2017-02-08 09:30,8,24.7,24.75,24.6,24.6,504
20170401|2017-02-08 10:00,8,24.6,24.6,24.35,24.35,1533
20170401|2017-02-08 10:30,8,24.45,24.45,24.4,24.4,125
20170401|2017-02-08 11:00,8,24.45,24.45,24.45,24.45,8
20170401|2017-02-08 11:30,8,24.5,24.55,24.5,24.55,16
20170401|2017-02-08 12:30,8,24.4,24.4,24.4,24.4,8
20170401|2017-02-08 14:30,8,24.4,24.4,24.4,24.4,1
20170401|2017-02-09 02:00,9,24.25,24.3,24.2,24.25,1092
20170401|2017-02-09 02:30,9,24.3,24.4,24.25,24.25,395
20170401|2017-02-09 03:00,9,24.25,24.25,24.1,24.1,2379
20170401|2017-02-09 03:30,9,24.1,24.15,24.05,24.05,448
20170401|2017-02-09 04:00,9,24.05,24.1,24,24.05,558
20170401|2017-02-09 04:30,9,24.1,24.1,24,24.1,574
20170401|2017-02-09 05:00,9,24.1,24.1,24.05,24.05,659
20170401|2017-02-09 05:30,9,24.1,24.15,24.1,24.15,282
20170401|2017-02-09 06:00,9,24.1,24.1,24.1,24.1,9
20170401|2017-02-09 06:30,9,24.1,24.1,24.05,24.1,288
20170401|2017-02-09 07:00,9,24.1,24.1,24.1,24.1,581
20170401|2017-02-09 07:30,9,24.1,24.15,24.05,24.15,1052
20170401|2017-02-09 08:00,9,24.15,24.15,24.1,24.1,703
20170401|2017-02-09 08:30,9,24.1,24.1,24.05,24.05,674
20170401|2017-02-09 09:00,9,24,24.1,23.95,24,1034
20170401|2017-02-09 09:30,9,23.95,23.95,23.8,23.8,1755
20170401|2017-02-09 10:00,9,23.8,23.9,23.7,23.75,2007
20170401|2017-02-09 10:30,9,23.8,23.8,23.75,23.75,121
20170401|2017-02-09 11:00,9,23.75,23.75,23.7,23.7,83
20170401|2017-02-09 11:30,9,23.7,23.75,23.7,23.75,42
20170401|2017-02-09 12:00,9,23.8,23.8,23.75,23.75,11
20170401|2017-02-09 12:30,9,23.75,23.75,23.75,23.75,1
20170401|2017-02-09 13:00,9,23.75,23.75,23.7,23.7,72
20170401|2017-02-09 13:30,9,23.75,23.75,23.75,23.75,11
20170401|2017-02-09 14:00,9,23.8,23.8,23.8,23.8,7
20170401|2017-02-09 14:30,9,23.8,23.8,23.8,23.8,16
20170401|2017-02-10 02:00,10,23.65,23.7,23.6,23.65,93
20170401|2017-02-10 02:30,10,23.65,23.7,23.65,23.7,183
20170401|2017-02-10 03:00,10,23.7,23.75,23.65,23.65,212
20170401|2017-02-10 03:30,10,23.7,23.8,23.7,23.7,228
20170401|2017-02-10 04:00,10,23.7,23.7,23.65,23.65,374
20170401|2017-02-10 04:30,10,23.65,23.75,23.6,23.7,978
20170401|2017-02-10 05:00,10,23.7,23.75,23.7,23.7,28
20170401|2017-02-10 05:30,10,23.7,23.7,23.7,23.7,11
20170401|2017-02-10 06:30,10,23.7,23.75,23.7,23.75,727
20170401|2017-02-10 07:00,10,23.75,23.75,23.75,23.75,40
20170401|2017-02-10 07:30,10,23.75,23.75,23.75,23.75,65
20170401|2017-02-10 08:00,10,23.7,23.7,23.65,23.65,419
20170401|2017-02-10 08:30,10,23.65,23.7,23.55,23.6,980
20170401|2017-02-10 09:00,10,23.65,23.75,23.6,23.7,355
20170401|2017-02-10 09:30,10,23.7,23.7,23.55,23.6,1161
20170401|2017-02-10 10:00,10,23.6,23.85,23.6,23.75,1527
20170401|2017-02-10 10:30,10,23.8,23.85,23.8,23.85,27
20170401|2017-02-10 11:00,10,23.75,23.75,23.75,23.75,10
20170401|2017-02-10 12:00,10,23.8,23.8,23.8,23.8,2
20170401|2017-02-10 13:00,10,23.75,23.75,23.6,23.65,31
20170401|2017-02-10 14:30,10,23.6,23.6,23.6,23.6,21
20170401|2017-02-13 02:00,13,23.6,23.6,23.45,23.45,146
20170401|2017-02-13 02:30,13,23.5,23.65,23.5,23.6,702
20170401|2017-02-13 03:00,13,23.55,23.7,23.55,23.65,168
20170401|2017-02-13 03:30,13,23.65,23.7,23.6,23.65,179
20170401|2017-02-13 04:00,13,23.65,23.7,23.6,23.6,118
20170401|2017-02-13 04:30,13,23.55,23.65,23.55,23.65,407
20170401|2017-02-13 05:00,13,23.65,23.65,23.6,23.65,333
20170401|2017-02-13 05:30,13,23.65,23.65,23.6,23.6,238
20170401|2017-02-13 06:00,13,23.6,23.6,23.6,23.6,423
20170401|2017-02-13 06:30,13,23.6,23.6,23.6,23.6,70
20170401|2017-02-13 07:00,13,23.6,23.6,23.55,23.6,400
20170401|2017-02-13 07:30,13,23.6,23.65,23.6,23.6,728
20170401|2017-02-13 08:00,13,23.6,23.7,23.6,23.65,561
20170401|2017-02-13 08:30,13,23.65,23.8,23.65,23.75,494
20170401|2017-02-13 09:00,13,23.75,23.8,23.7,23.75,1033
20170401|2017-02-13 09:30,13,23.8,23.85,23.75,23.85,893
20170401|2017-02-13 10:00,13,23.85,23.95,23.85,23.9,1432
20170401|2017-02-13 10:30,13,23.9,23.95,23.9,23.95,151
20170401|2017-02-13 11:00,13,23.9,23.9,23.9,23.9,95
20170401|2017-02-13 11:30,13,23.8,23.8,23.8,23.8,1
20170401|2017-02-13 12:30,13,23.8,23.8,23.8,23.8,9
20170401|2017-02-13 13:00,13,23.8,23.85,23.8,23.8,74
20170401|2017-02-13 13:30,13,23.85,23.85,23.85,23.85,15
20170401|2017-02-13 14:30,13,23.85,23.85,23.85,23.85,9
20170401|2017-02-14 02:00,14,24,24,23.8,23.9,107
20170401|2017-02-14 02:30,14,23.9,23.95,23.85,23.9,217
20170401|2017-02-14 03:00,14,23.9,23.95,23.9,23.9,156
20170401|2017-02-14 03:30,14,23.95,23.95,23.9,23.9,452
20170401|2017-02-14 04:00,14,23.9,23.9,23.85,23.85,87
20170401|2017-02-14 04:30,14,23.85,23.9,23.85,23.85,1464
20170401|2017-02-14 05:00,14,23.85,23.9,23.85,23.9,549
20170401|2017-02-14 05:30,14,23.85,23.9,23.85,23.9,131
20170401|2017-02-14 06:00,14,23.85,23.9,23.8,23.85,2322
20170401|2017-02-14 06:30,14,23.9,23.95,23.9,23.95,286
20170401|2017-02-14 07:00,14,23.9,23.9,23.9,23.9,187
20170401|2017-02-14 07:30,14,23.9,23.95,23.9,23.9,221
20170401|2017-02-14 08:00,14,23.9,23.9,23.85,23.85,861
20170401|2017-02-14 08:30,14,23.85,23.95,23.85,23.95,1854
20170401|2017-02-14 09:00,14,23.95,24.05,23.95,24,799
20170401|2017-02-14 09:30,14,24,24.1,24,24,666
20170401|2017-02-14 10:00,14,24,24.2,24,24.2,1498
20170401|2017-02-14 10:30,14,24.15,24.2,24,24.05,657
20170401|2017-02-14 11:00,14,24.05,24.05,24,24,20
20170401|2017-02-14 11:30,14,24.05,24.05,23.9,23.9,152
20170401|2017-02-14 12:00,14,23.95,23.95,23.95,23.95,8
20170401|2017-02-14 12:30,14,23.95,24,23.9,23.95,131
20170401|2017-02-14 13:30,14,23.95,23.95,23.95,23.95,4
20170401|2017-02-14 14:00,14,23.95,23.95,23.95,23.95,8
20170401|2017-02-14 14:30,14,23.9,23.9,23.9,23.9,313
20170401|2017-02-14 15:00,14,23.85,23.85,23.85,23.85,1
20170401|2017-02-15 02:00,15,23.85,23.9,23.75,23.8,628
20170401|2017-02-15 02:30,15,23.8,23.8,23.65,23.7,552
20170401|2017-02-15 03:00,15,23.75,23.75,23.65,23.7,942
20170401|2017-02-15 03:30,15,23.75,23.75,23.65,23.7,1075
20170401|2017-02-15 04:00,15,23.75,23.75,23.7,23.75,14
20170401|2017-02-15 04:30,15,23.75,23.75,23.7,23.75,354
20170401|2017-02-15 05:00,15,23.75,23.75,23.7,23.75,4
20170401|2017-02-15 05:30,15,23.75,23.75,23.75,23.75,8
20170401|2017-02-15 06:00,15,23.75,23.8,23.75,23.75,137
20170401|2017-02-15 06:30,15,23.75,23.75,23.75,23.75,55
20170401|2017-02-15 07:00,15,23.75,23.8,23.75,23.8,382
20170401|2017-02-15 07:30,15,23.8,23.85,23.8,23.85,261
20170401|2017-02-15 08:00,15,23.9,23.9,23.85,23.9,278
20170401|2017-02-15 08:30,15,23.9,23.95,23.75,23.75,1233
20170401|2017-02-15 09:00,15,23.8,23.85,23.75,23.8,442
20170401|2017-02-15 09:30,15,23.85,23.95,23.85,23.9,610
20170401|2017-02-15 10:00,15,23.9,24.15,23.9,24,1772
20170401|2017-02-15 10:30,15,24.05,24.15,23.95,23.95,102
20170401|2017-02-15 11:30,15,23.95,23.95,23.85,23.9,57
20170401|2017-02-15 12:00,15,23.9,23.95,23.9,23.95,10
20170401|2017-02-15 12:30,15,23.85,23.85,23.85,23.85,10
20170401|2017-02-15 13:00,15,23.85,23.9,23.85,23.9,11
20170401|2017-02-15 14:00,15,23.9,23.95,23.9,23.95,13
20170401|2017-02-15 14:30,15,24,24,24,24,8
20170401|2017-02-16 02:00,16,24.05,24.15,23.95,24.15,117
20170401|2017-02-16 02:30,16,24.2,24.4,24.2,24.35,1076
20170401|2017-02-16 03:00,16,24.3,24.35,24.3,24.3,599
20170401|2017-02-16 03:30,16,24.25,24.3,24.25,24.25,340
20170401|2017-02-16 04:00,16,24.3,24.3,24.3,24.3,226
20170401|2017-02-16 04:30,16,24.35,24.45,24.35,24.4,387
20170401|2017-02-16 05:00,16,24.35,24.35,24.3,24.3,176
20170401|2017-02-16 05:30,16,24.3,24.35,24.3,24.3,177
20170401|2017-02-16 06:00,16,24.3,24.3,24.3,24.3,530
20170401|2017-02-16 06:30,16,24.35,24.35,24.2,24.25,903
20170401|2017-02-16 07:00,16,24.25,24.3,24.25,24.25,301
20170401|2017-02-16 07:30,16,24.25,24.25,24.2,24.2,109
20170401|2017-02-16 08:00,16,24.25,24.25,24.2,24.2,530
20170401|2017-02-16 08:30,16,24.25,24.35,24.2,24.25,405
20170401|2017-02-16 09:00,16,24.25,24.35,24.2,24.25,523
20170401|2017-02-16 09:30,16,24.25,24.4,24.25,24.35,308
20170401|2017-02-16 10:00,16,24.4,24.55,24.3,24.45,1771
20170401|2017-02-16 10:30,16,24.45,24.5,24.45,24.5,97
20170401|2017-02-16 11:00,16,24.45,24.45,24.4,24.4,56
20170401|2017-02-16 11:30,16,24.4,24.4,24.35,24.35,125
20170401|2017-02-16 12:00,16,24.35,24.35,24.35,24.35,1
20170401|2017-02-16 13:00,16,24.35,24.35,24.35,24.35,4
20170401|2017-02-16 13:30,16,24.35,24.35,24.35,24.35,16
20170401|2017-02-16 14:30,16,24.25,24.3,24.25,24.3,64
20170401|2017-02-17 02:00,17,24.2,24.65,24.2,24.6,1047
20170401|2017-02-17 02:30,17,24.6,24.75,24.6,24.7,1331
20170401|2017-02-17 03:00,17,24.8,24.85,24.75,24.8,210
20170401|2017-02-17 03:30,17,24.9,24.9,24.8,24.8,541
20170401|2017-02-17 04:00,17,24.85,24.9,24.85,24.9,171
20170401|2017-02-17 04:30,17,24.95,25,24.9,24.9,104
20170401|2017-02-17 05:00,17,24.95,25,24.95,25,430
20170401|2017-02-17 05:30,17,24.95,24.95,24.8,24.85,2098
20170401|2017-02-17 06:00,17,24.85,24.85,24.8,24.85,1201
20170401|2017-02-17 06:30,17,24.85,24.85,24.8,24.8,206
20170401|2017-02-17 07:00,17,24.8,24.85,24.8,24.8,60
20170401|2017-02-17 07:30,17,24.75,24.8,24.75,24.8,238
20170401|2017-02-17 08:00,17,24.75,24.85,24.75,24.75,472
20170401|2017-02-17 08:30,17,24.8,24.85,24.75,24.85,765
20170401|2017-02-17 09:00,17,24.9,24.95,24.85,24.9,1231
20170401|2017-02-17 09:30,17,24.85,24.9,24.85,24.85,419
20170401|2017-02-17 10:00,17,24.8,24.85,24.75,24.75,999
20170401|2017-02-17 10:30,17,24.8,24.8,24.75,24.8,959
20170401|2017-02-17 11:00,17,24.8,24.8,24.75,24.75,236
20170401|2017-02-17 11:30,17,24.75,24.75,24.75,24.75,25
20170401|2017-02-17 12:00,17,24.8,24.8,24.75,24.75,12
20170401|2017-02-17 12:30,17,24.75,24.75,24.75,24.75,97
20170401|2017-02-17 13:00,17,24.75,24.75,24.75,24.75,14
20170401|2017-02-17 14:30,17,24.75,24.75,24.75,24.75,11
20170401|2017-02-20 02:00,20,24.6,24.85,24.55,24.8,1148
20170401|2017-02-20 02:30,20,24.8,24.9,24.8,24.9,1671
20170401|2017-02-20 03:00,20,24.9,24.95,24.9,24.9,911
20170401|2017-02-20 03:30,20,24.9,24.9,24.8,24.85,382
20170401|2017-02-20 04:00,20,24.8,24.8,24.75,24.75,405
20170401|2017-02-20 04:30,20,24.8,24.85,24.8,24.85,369
20170401|2017-02-20 05:00,20,24.9,24.95,24.9,24.95,46
20170401|2017-02-20 05:30,20,24.9,24.95,24.9,24.95,175
20170401|2017-02-20 06:00,20,25,25.1,25,25.1,786
20170401|2017-02-20 06:30,20,25.05,25.1,25.05,25.1,120
20170401|2017-02-20 07:00,20,25.05,25.15,25.05,25.15,508
20170401|2017-02-20 07:30,20,25.15,25.25,25.15,25.2,1161
20170401|2017-02-20 08:00,20,25.2,25.3,25.2,25.2,1880
20170401|2017-02-20 08:30,20,25.2,25.2,25.15,25.15,574
20170401|2017-02-20 09:00,20,25.15,25.2,25.15,25.15,398
20170401|2017-02-20 09:30,20,25.15,25.15,25.1,25.15,182
20170401|2017-02-20 10:00,20,25.15,25.2,25.05,25.05,547
20170401|2017-02-20 10:30,20,25.1,25.2,25.1,25.2,889
20170401|2017-02-20 11:00,20,25.2,25.25,25.2,25.25,40
20170401|2017-02-20 11:30,20,25.2,25.2,25.2,25.2,6
20170401|2017-02-20 14:00,20,25.1,25.1,25.1,25.1,1
20170401|2017-02-21 02:00,21,25.1,25.6,25.05,25.6,962
20170401|2017-02-21 02:30,21,25.55,25.6,25.4,25.6,784
20170401|2017-02-21 03:00,21,25.55,25.6,25.5,25.5,1329
20170401|2017-02-21 03:30,21,25.5,25.55,25.5,25.5,1014
20170401|2017-02-21 04:00,21,25.5,25.5,25.5,25.5,404
20170401|2017-02-21 04:30,21,25.5,25.5,25.45,25.45,1408
20170401|2017-02-21 05:00,21,25.5,25.55,25.45,25.5,3054
20170401|2017-02-21 05:30,21,25.5,25.5,25.45,25.45,427
20170401|2017-02-21 06:00,21,25.4,25.4,25.35,25.4,209
20170401|2017-02-21 06:30,21,25.4,25.6,25.4,25.5,1380
20170401|2017-02-21 07:00,21,25.55,25.55,25.45,25.45,233
20170401|2017-02-21 07:30,21,25.5,25.6,25.5,25.6,923
20170401|2017-02-21 08:00,21,25.6,25.65,25.55,25.65,650
20170401|2017-02-21 08:30,21,25.65,25.65,25.5,25.5,442
20170401|2017-02-21 09:00,21,25.55,25.55,25.45,25.45,763
20170401|2017-02-21 09:30,21,25.5,25.5,25.35,25.35,1002
20170401|2017-02-21 10:00,21,25.4,25.5,25.35,25.5,764
20170401|2017-02-21 10:30,21,25.5,25.5,25.35,25.35,266
20170401|2017-02-21 11:00,21,25.3,25.35,25.3,25.35,55
20170401|2017-02-21 11:30,21,25.4,25.45,25.4,25.45,8
20170401|2017-02-21 13:00,21,25.5,25.5,25.4,25.4,42
20170401|2017-02-21 14:00,21,25.4,25.4,25.35,25.35,20
20170401|2017-02-21 14:30,21,25.4,25.4,25.3,25.3,6
20170401|2017-02-21 15:00,21,25.25,25.25,25.25,25.25,1
20170401|2017-02-22 02:00,22,25.3,25.4,25.2,25.35,742
20170401|2017-02-22 02:30,22,25.4,25.6,25.4,25.55,494
20170401|2017-02-22 03:00,22,25.5,25.65,25.45,25.65,1624
20170401|2017-02-22 03:30,22,25.65,25.75,25.65,25.65,1254
20170401|2017-02-22 04:00,22,25.7,26.05,25.65,26,1911
20170401|2017-02-22 04:30,22,26.05,26.25,26,26.1,1462
20170401|2017-02-22 05:00,22,26.1,26.1,26,26,991
20170401|2017-02-22 05:30,22,26.1,26.15,26.1,26.15,881
20170401|2017-02-22 06:00,22,26.15,26.2,26.1,26.1,745
20170401|2017-02-22 06:30,22,26.15,26.15,26.1,26.15,159
20170401|2017-02-22 07:00,22,26.15,26.15,26,26,1271
20170401|2017-02-22 07:30,22,25.95,26.05,25.95,26.05,924
20170401|2017-02-22 08:00,22,26.05,26.2,26.05,26.2,1043
20170401|2017-02-22 08:30,22,26.15,26.3,26.15,26.25,2870
20170401|2017-02-22 09:00,22,26.3,26.35,26.2,26.25,588
20170401|2017-02-22 09:30,22,26.25,26.35,25.95,26.1,4400
20170401|2017-02-22 10:00,22,26.05,26.15,25.9,25.95,4195
20170401|2017-02-22 10:30,22,25.95,25.95,25.7,25.9,3237
20170401|2017-02-22 11:00,22,25.85,25.85,25.85,25.85,98
20170401|2017-02-22 11:30,22,25.85,25.85,25.85,25.85,5
20170401|2017-02-22 12:00,22,25.8,25.85,25.75,25.8,54
20170401|2017-02-22 12:30,22,25.75,25.85,25.75,25.85,30
20170401|2017-02-22 13:30,22,25.7,25.75,25.7,25.75,12
20170401|2017-02-22 14:00,22,25.75,25.75,25.75,25.75,6
20170401|2017-02-22 14:30,22,25.65,25.7,25.65,25.7,5
20170401|2017-02-23 02:00,23,25.85,26,25.8,25.9,612
20170401|2017-02-23 02:30,23,25.9,25.9,25.75,25.9,265
20170401|2017-02-23 03:00,23,25.9,25.95,25.85,25.9,391
20170401|2017-02-23 03:30,23,25.9,25.95,25.9,25.9,108
20170401|2017-02-23 04:00,23,25.95,26.05,25.95,26,28
20170401|2017-02-23 04:30,23,26,26.05,26,26.05,316
20170401|2017-02-23 05:00,23,26.05,26.15,26.05,26.15,159
20170401|2017-02-23 05:30,23,26.15,26.2,26.15,26.15,64
20170401|2017-02-23 06:00,23,26.15,26.2,26.15,26.2,298
20170401|2017-02-23 06:30,23,26.25,26.5,26.25,26.4,1665
20170401|2017-02-23 07:00,23,26.4,26.4,26.25,26.35,850
20170401|2017-02-23 07:30,23,26.35,26.35,26.3,26.3,34
20170401|2017-02-23 08:00,23,26.3,26.3,26.2,26.25,475
20170401|2017-02-23 08:30,23,26.3,26.5,26.25,26.5,953
20170401|2017-02-23 09:00,23,26.5,26.8,26.5,26.8,1192
20170401|2017-02-23 09:30,23,26.8,26.95,26.75,26.95,644
20170401|2017-02-23 10:00,23,26.95,27.4,26.95,27.3,3501
20170401|2017-02-23 10:30,23,27.3,27.3,27,27.05,725
20170401|2017-02-23 11:00,23,27.05,27.05,27,27,26
20170401|2017-02-23 11:30,23,27,27,26.85,26.9,354
20170401|2017-02-23 12:30,23,26.9,27,26.9,27,5
20170401|2017-02-23 13:00,23,27,27,27,27,11
20170401|2017-02-23 13:30,23,26.95,27.05,26.95,27.05,6
20170401|2017-02-23 14:00,23,27.05,27.05,27.05,27.05,11
20170401|2017-02-23 14:30,23,27.1,27.1,27.05,27.05,4
20170401|2017-02-24 02:00,24,27.15,27.65,27.1,27.25,391
20170401|2017-02-24 02:30,24,27.25,27.3,27.25,27.3,345
20170401|2017-02-24 03:00,24,27.3,27.65,27.3,27.65,875
20170401|2017-02-24 03:30,24,27.65,27.8,27.6,27.75,1271
20170401|2017-02-24 04:00,24,27.75,27.75,27.7,27.75,859
20170401|2017-02-24 04:30,24,27.75,28,27.75,27.9,4018
20170401|2017-02-24 05:00,24,27.9,28.1,27.9,28,2911
20170401|2017-02-24 05:30,24,28,28.1,27.95,28.1,1413
20170401|2017-02-24 06:00,24,28.05,28.1,27.95,28.1,1034
20170401|2017-02-24 06:30,24,28.05,28.15,28,28.15,1531
20170401|2017-02-24 07:00,24,28.1,28.15,28.05,28.1,487
20170401|2017-02-24 07:30,24,28.1,28.15,28.05,28.15,594
20170401|2017-02-24 08:00,24,28.15,28.2,28.05,28.1,1175
20170401|2017-02-24 08:30,24,28.1,28.1,27.9,27.9,584
20170401|2017-02-24 09:00,24,27.9,28,27.8,27.95,2600
20170401|2017-02-24 09:30,24,27.9,27.9,27.65,27.65,790
20170401|2017-02-24 10:00,24,27.65,27.75,27.45,27.5,2411
20170401|2017-02-24 10:30,24,27.5,27.5,27.4,27.4,582
20170401|2017-02-24 11:30,24,27.4,27.4,27.35,27.35,69
20170401|2017-02-24 12:30,24,27.4,27.4,27.4,27.4,10
20170401|2017-02-24 13:00,24,27.45,27.45,27.45,27.45,20
20170401|2017-02-24 13:30,24,27.35,27.35,27.25,27.25,61
20170401|2017-02-24 14:00,24,27.3,27.35,27.3,27.35,28
20170401|2017-02-24 14:30,24,27.35,27.35,27.35,27.35,1
20170401|2017-02-27 02:00,27,27.3,27.45,27.2,27.3,917
20170401|2017-02-27 02:30,27,27.3,27.3,26.85,26.9,2859
20170401|2017-02-27 03:00,27,26.9,26.95,26.75,26.75,1668
20170401|2017-02-27 03:30,27,26.8,26.85,26.75,26.75,653
20170401|2017-02-27 04:00,27,26.75,26.85,26.75,26.85,829
20170401|2017-02-27 04:30,27,26.85,27,26.85,26.95,674
20170401|2017-02-27 05:00,27,26.95,27,26.95,26.95,212
20170401|2017-02-27 05:30,27,26.95,26.95,26.9,26.9,93
20170401|2017-02-27 06:00,27,27,27,26.95,26.95,311
20170401|2017-02-27 06:30,27,26.95,26.95,26.9,26.95,63
20170401|2017-02-27 07:00,27,26.95,26.95,26.95,26.95,106
20170401|2017-02-27 07:30,27,26.95,27,26.95,26.95,367
20170401|2017-02-27 08:00,27,26.95,27,26.9,27,664
20170401|2017-02-27 08:30,27,27,27,26.8,26.85,616
20170401|2017-02-27 09:00,27,26.8,26.9,26.75,26.75,837
20170401|2017-02-27 09:30,27,26.75,26.8,26.75,26.8,798
20170401|2017-02-27 10:00,27,26.8,26.8,26.75,26.75,684
20170401|2017-02-27 10:30,27,26.8,26.8,26.75,26.8,141
20170401|2017-02-27 11:00,27,26.7,26.7,26.65,26.65,135
20170401|2017-02-27 11:30,27,26.65,26.65,26.65,26.65,84
20170401|2017-02-27 12:00,27,26.7,26.7,26.7,26.7,27
20170401|2017-02-27 12:30,27,26.65,26.65,26.65,26.65,20
20170401|2017-02-27 13:00,27,26.7,26.7,26.7,26.7,4
20170401|2017-02-27 14:00,27,26.7,26.7,26.7,26.7,1
20170401|2017-02-27 14:30,27,26.7,26.7,26.7,26.7,175
20170401|2017-02-28 02:00,28,26.75,26.95,26.7,26.7,730
20170401|2017-02-28 02:30,28,26.75,26.75,26.7,26.75,181
20170401|2017-02-28 03:00,28,26.75,26.85,26.7,26.8,123
20170401|2017-02-28 03:30,28,26.8,26.8,26.8,26.8,200
20170401|2017-02-28 04:00,28,26.75,26.8,26.75,26.75,19
20170401|2017-02-28 04:30,28,26.8,26.8,26.75,26.75,68
20170401|2017-02-28 05:00,28,26.75,26.75,26.75,26.75,7
20170401|2017-02-28 05:30,28,26.75,26.75,26.7,26.7,52
20170401|2017-02-28 06:00,28,26.75,26.85,26.75,26.8,269
20170401|2017-02-28 06:30,28,26.8,26.8,26.7,26.7,62
20170401|2017-02-28 07:00,28,26.7,26.7,26.65,26.65,146
20170401|2017-02-28 07:30,28,26.65,26.65,26.6,26.6,498
20170401|2017-02-28 08:00,28,26.6,26.7,26.6,26.7,861
20170401|2017-02-28 08:30,28,26.7,26.75,26.65,26.7,345
20170401|2017-02-28 09:00,28,26.7,26.7,26.6,26.65,83
20170401|2017-02-28 09:30,28,26.6,26.65,26.55,26.65,1018
20170401|2017-02-28 10:00,28,26.7,26.7,26.55,26.55,412
20170401|2017-02-28 10:30,28,26.6,26.65,26.6,26.6,15
20170401|2017-02-28 11:00,28,26.65,26.75,26.65,26.75,148
20170401|2017-02-28 13:00,28,26.6,26.7,26.6,26.7,3
20170401|2017-02-28 14:30,28,26.65,26.7,26.65,26.7,8
20170401|2017-03-01 02:00,1,26.35,26.35,26.15,26.15,877
20170401|2017-03-01 02:30,1,26.2,26.25,26.15,26.25,928
20170401|2017-03-01 03:00,1,26.25,26.3,26.2,26.25,1512
20170401|2017-03-01 03:30,1,26.25,26.3,26.25,26.25,723
20170401|2017-03-01 04:00,1,26.25,26.25,26.15,26.15,718
20170401|2017-03-01 04:30,1,26.15,26.15,26.1,26.1,465
20170401|2017-03-01 05:00,1,26.1,26.1,25.95,25.95,604
20170401|2017-03-01 05:30,1,25.9,26.05,25.9,26.05,409
20170401|2017-03-01 06:00,1,26.1,26.1,26,26.05,455
20170401|2017-03-01 06:30,1,26,26,25.85,25.85,1279
20170401|2017-03-01 07:00,1,25.85,25.9,25.7,25.7,1698
20170401|2017-03-01 07:30,1,25.75,25.75,25.5,25.6,2201
20170401|2017-03-01 08:00,1,25.5,25.65,25.5,25.55,2331
20170401|2017-03-01 08:30,1,25.55,25.6,25.45,25.55,2267
20170401|2017-03-01 09:00,1,25.5,25.65,25.5,25.6,1299
20170401|2017-03-01 09:30,1,25.6,25.65,25.5,25.6,999
20170401|2017-03-01 10:00,1,25.6,25.6,25.5,25.55,1307
20170401|2017-03-01 10:30,1,25.55,25.6,25.55,25.6,763
20170401|2017-03-01 11:00,1,25.55,25.55,25.55,25.55,129
20170401|2017-03-01 11:30,1,25.7,25.7,25.7,25.7,9
20170401|2017-03-01 12:00,1,25.7,25.8,25.7,25.8,8
20170401|2017-03-01 12:30,1,25.8,25.8,25.8,25.8,3
20170401|2017-03-01 13:00,1,25.75,25.75,25.6,25.6,27
20170401|2017-03-01 14:30,1,25.75,25.8,25.75,25.8,28
20170401|2017-03-02 02:00,2,25.55,26.05,25.5,25.95,1821
20170401|2017-03-02 02:30,2,25.85,25.9,25.8,25.85,876
20170401|2017-03-02 03:00,2,25.85,25.85,25.8,25.85,174
20170401|2017-03-02 03:30,2,25.8,25.9,25.8,25.85,40
20170401|2017-03-02 04:00,2,25.9,25.9,25.85,25.85,8
20170401|2017-03-02 04:30,2,25.85,25.9,25.85,25.9,439
20170401|2017-03-02 05:00,2,25.9,25.9,25.9,25.9,717
20170401|2017-03-02 05:30,2,25.9,25.9,25.9,25.9,39
20170401|2017-03-02 06:00,2,25.85,25.85,25.75,25.75,127
20170401|2017-03-02 06:30,2,25.75,25.8,25.75,25.75,35
20170401|2017-03-02 07:00,2,25.8,25.85,25.8,25.8,128
20170401|2017-03-02 07:30,2,25.8,25.8,25.7,25.75,259
20170401|2017-03-02 08:00,2,25.75,25.8,25.75,25.75,128
20170401|2017-03-02 08:30,2,25.8,25.85,25.75,25.75,494
20170401|2017-03-02 09:00,2,25.75,25.8,25.65,25.65,643
20170401|2017-03-02 09:30,2,25.6,25.75,25.6,25.75,442
20170401|2017-03-02 10:00,2,25.8,25.8,25.55,25.55,941
20170401|2017-03-02 10:30,2,25.6,25.6,25.6,25.6,126
20170401|2017-03-02 11:30,2,25.65,25.65,25.65,25.65,10
20170401|2017-03-02 12:00,2,25.65,25.75,25.65,25.75,10
20170401|2017-03-02 13:30,2,25.6,25.6,25.6,25.6,8
20170401|2017-03-02 14:30,2,25.65,25.8,25.65,25.8,24
20170401|2017-03-03 02:00,3,25.85,25.9,25.6,25.65,94
20170401|2017-03-03 02:30,3,25.65,25.65,25.4,25.45,1667
20170401|2017-03-03 03:00,3,25.5,25.5,25.35,25.5,554
20170401|2017-03-03 03:30,3,25.5,25.6,25.45,25.5,1347
20170401|2017-03-03 04:00,3,25.5,25.5,25.2,25.2,2119
20170401|2017-03-03 04:30,3,25.15,25.15,24.85,24.95,2351
20170401|2017-03-03 05:00,3,24.95,24.95,24.85,24.85,1767
20170401|2017-03-03 05:30,3,24.95,25,24.9,24.9,2170
20170401|2017-03-03 06:00,3,24.9,24.9,24.8,24.85,1435
20170401|2017-03-03 06:30,3,24.85,24.9,24.8,24.9,1182
20170401|2017-03-03 07:00,3,24.85,24.95,24.85,24.9,459
20170401|2017-03-03 07:30,3,24.9,25,24.85,24.9,239
20170401|2017-03-03 08:00,3,24.9,25.1,24.9,25.05,659
20170401|2017-03-03 08:30,3,25.1,25.1,25,25.05,493
20170401|2017-03-03 09:00,3,25.05,25.05,25,25,290
20170401|2017-03-03 09:30,3,25,25,24.95,24.95,1390
20170401|2017-03-03 10:00,3,25.05,25.05,24.85,24.9,1038
20170401|2017-03-03 10:30,3,24.95,24.95,24.85,24.85,1550
20170401|2017-03-03 11:00,3,24.9,24.9,24.9,24.9,3
20170401|2017-03-03 11:30,3,24.85,24.85,24.8,24.8,576
20170401|2017-03-03 12:00,3,24.75,24.75,24.75,24.75,4
20170401|2017-03-03 12:30,3,24.7,24.7,24.7,24.7,22
20170401|2017-03-03 14:00,3,24.65,24.65,24.6,24.6,99
20170401|2017-03-03 14:30,3,24.55,24.55,24.5,24.5,18
20170401|2017-03-06 02:00,6,24.95,25.1,24.9,25.05,578
20170401|2017-03-06 02:30,6,25.1,25.15,24.9,24.95,889
20170401|2017-03-06 03:00,6,24.95,24.95,24.8,24.85,943
20170401|2017-03-06 03:30,6,24.8,24.85,24.7,24.75,1349
20170401|2017-03-06 04:00,6,24.8,24.9,24.8,24.9,13
20170401|2017-03-06 04:30,6,24.9,25,24.9,25,1085
20170401|2017-03-06 05:00,6,25,25,24.95,25,114
20170401|2017-03-06 05:30,6,25,25,24.95,25,428
20170401|2017-03-06 06:00,6,25,25,24.95,24.95,207
20170401|2017-03-06 06:30,6,24.9,24.9,24.85,24.85,2
20170401|2017-03-06 07:00,6,24.9,24.9,24.85,24.9,68
20170401|2017-03-06 07:30,6,24.85,24.9,24.85,24.9,38
20170401|2017-03-06 08:00,6,24.95,24.95,24.85,24.9,51
20170401|2017-03-06 08:30,6,24.85,24.85,24.8,24.85,964
20170401|2017-03-06 09:00,6,24.85,25,24.8,25,853
20170401|2017-03-06 09:30,6,25,25.05,24.95,24.95,394
20170401|2017-03-06 10:00,6,24.95,25,24.85,25,332
20170401|2017-03-06 10:30,6,25,25,24.85,24.85,106
20170401|2017-03-06 11:00,6,24.9,25,24.9,25,9
20170401|2017-03-06 11:30,6,24.95,25,24.95,25,62
20170401|2017-03-06 12:00,6,24.95,24.95,24.85,24.85,62
20170401|2017-03-06 12:30,6,24.85,24.85,24.85,24.85,1
20170401|2017-03-06 13:00,6,24.9,24.9,24.75,24.75,4
20170401|2017-03-06 13:30,6,24.75,24.75,24.75,24.75,15
20170401|2017-03-06 14:30,6,24.85,24.85,24.8,24.8,24
20170401|2017-03-06 15:00,6,24.85,24.85,24.85,24.85,1
20170401|2017-03-07 02:00,7,24.95,24.95,24.8,24.9,239
20170401|2017-03-07 02:30,7,24.9,24.9,24.65,24.65,543
20170401|2017-03-07 03:00,7,24.65,24.65,24.45,24.5,1320
20170401|2017-03-07 03:30,7,24.55,24.55,24.5,24.55,38
20170401|2017-03-07 04:00,7,24.55,24.6,24.5,24.6,164
20170401|2017-03-07 04:30,7,24.6,24.7,24.6,24.7,398
20170401|2017-03-07 05:00,7,24.7,24.7,24.7,24.7,92
20170401|2017-03-07 05:30,7,24.75,24.8,24.75,24.8,34
20170401|2017-03-07 06:00,7,24.75,24.85,24.75,24.8,164
20170401|2017-03-07 06:30,7,24.8,24.8,24.75,24.75,10
20170401|2017-03-07 07:00,7,24.75,24.75,24.65,24.7,662
20170401|2017-03-07 07:30,7,24.7,24.7,24.65,24.7,351
20170401|2017-03-07 08:00,7,24.7,24.7,24.65,24.7,206
20170401|2017-03-07 08:30,7,24.65,24.75,24.65,24.65,1037
20170401|2017-03-07 09:00,7,24.65,24.7,24.5,24.6,2446
20170401|2017-03-07 09:30,7,24.5,24.65,24.5,24.6,885
20170401|2017-03-07 10:00,7,24.65,24.65,24.55,24.55,937
20170401|2017-03-07 10:30,7,24.6,24.6,24.5,24.5,633
20170401|2017-03-07 11:00,7,24.55,24.55,24.5,24.5,526
20170401|2017-03-07 11:30,7,24.55,24.55,24.55,24.55,1
20170401|2017-03-07 12:00,7,24.55,24.55,24.55,24.55,8
20170401|2017-03-07 12:30,7,24.6,24.6,24.6,24.6,1
20170401|2017-03-07 13:30,7,24.6,24.6,24.6,24.6,1
20170401|2017-03-07 14:30,7,24.6,24.6,24.6,24.6,6
20170401|2017-03-08 02:00,8,24.55,24.55,24.4,24.45,509
20170401|2017-03-08 02:30,8,24.45,24.5,24.4,24.4,147
20170401|2017-03-08 03:00,8,24.45,24.45,24.3,24.4,548
20170401|2017-03-08 03:30,8,24.35,24.4,24.25,24.35,996
20170401|2017-03-08 04:00,8,24.35,24.4,24.3,24.4,921
20170401|2017-03-08 04:30,8,24.4,24.4,24.35,24.4,775
20170401|2017-03-08 05:00,8,24.45,24.65,24.45,24.65,516
20170401|2017-03-08 05:30,8,24.65,24.65,24.55,24.6,486
20170401|2017-03-08 06:00,8,24.65,24.65,24.55,24.55,313
20170401|2017-03-08 06:30,8,24.55,24.55,24.45,24.5,352
20170401|2017-03-08 07:00,8,24.5,24.5,24.4,24.4,407
20170401|2017-03-08 07:30,8,24.4,24.45,24.4,24.4,269
20170401|2017-03-08 08:00,8,24.4,24.4,24.4,24.4,676
20170401|2017-03-08 08:30,8,24.4,24.45,24.3,24.45,2059
20170401|2017-03-08 09:00,8,24.4,24.55,24.4,24.45,482
20170401|2017-03-08 09:30,8,24.45,24.5,24.35,24.35,1066
20170401|2017-03-08 10:00,8,24.35,24.4,24.3,24.35,1112
20170401|2017-03-08 10:30,8,24.4,24.45,24.35,24.35,466
20170401|2017-03-08 11:00,8,24.45,24.5,24.4,24.5,167
20170401|2017-03-08 11:30,8,24.35,24.4,24.35,24.4,26
20170401|2017-03-08 12:00,8,24.4,24.4,24.4,24.4,5
20170401|2017-03-08 12:30,8,24.35,24.4,24.35,24.4,8
20170401|2017-03-08 13:00,8,24.5,24.5,24.4,24.4,4
20170401|2017-03-08 14:30,8,24.5,24.6,24.5,24.55,23
20170401|2017-03-09 02:00,9,24.45,24.55,24.35,24.5,148
20170401|2017-03-09 02:30,9,24.4,24.4,24.4,24.4,484
20170401|2017-03-09 03:00,9,24.45,24.45,24.4,24.45,253
20170401|2017-03-09 03:30,9,24.4,24.45,24.35,24.45,399
20170401|2017-03-09 04:00,9,24.4,24.45,24.4,24.45,483
20170401|2017-03-09 04:30,9,24.45,24.5,24.45,24.45,608
20170401|2017-03-09 05:00,9,24.5,24.5,24.5,24.5,54
20170401|2017-03-09 05:30,9,24.5,24.5,24.45,24.45,109
20170401|2017-03-09 06:00,9,24.5,24.5,24.45,24.45,62
20170401|2017-03-09 06:30,9,24.45,24.5,24.35,24.45,424
20170401|2017-03-09 07:00,9,24.45,24.45,24.4,24.4,313
20170401|2017-03-09 07:30,9,24.4,24.4,24.3,24.3,1448
20170401|2017-03-09 08:00,9,24.3,24.35,24.25,24.25,1640
20170401|2017-03-09 08:30,9,24.3,24.3,24.2,24.2,1572
20170401|2017-03-09 09:00,9,24.2,24.35,24.2,24.35,668
20170401|2017-03-09 09:30,9,24.35,24.4,24.3,24.3,142
20170401|2017-03-09 10:00,9,24.3,24.4,24.25,24.3,1424
20170401|2017-03-09 10:30,9,24.3,24.4,24.3,24.35,298
20170401|2017-03-09 11:00,9,24.45,24.45,24.45,24.45,3
20170401|2017-03-09 11:30,9,24.45,24.45,24.4,24.4,18
20170401|2017-03-09 12:30,9,24.4,24.4,24.4,24.4,25
20170401|2017-03-09 13:00,9,24.5,24.55,24.5,24.5,5
20170401|2017-03-09 13:30,9,24.5,24.55,24.5,24.55,3
20170401|2017-03-09 14:00,9,24.55,24.7,24.55,24.7,113
20170401|2017-03-09 14:30,9,24.7,24.75,24.55,24.6,239
20170401|2017-03-10 02:00,10,24.4,24.4,24.25,24.3,262
20170401|2017-03-10 02:30,10,24.25,24.3,24.15,24.2,532
20170401|2017-03-10 03:00,10,24.2,24.25,24.15,24.25,232
20170401|2017-03-10 03:30,10,24.3,24.3,24.25,24.3,68
20170401|2017-03-10 04:00,10,24.25,24.3,24.25,24.3,65
20170401|2017-03-10 04:30,10,24.25,24.3,24.25,24.3,87
20170401|2017-03-10 05:00,10,24.25,24.25,24.2,24.25,185
20170401|2017-03-10 05:30,10,24.3,24.3,24.25,24.25,40
20170401|2017-03-10 06:00,10,24.25,24.3,24.25,24.3,579
20170401|2017-03-10 06:30,10,24.25,24.3,24.25,24.25,176
20170401|2017-03-10 07:00,10,24.25,24.3,24.25,24.3,55
20170401|2017-03-10 07:30,10,24.3,24.3,24.25,24.25,282
20170401|2017-03-10 08:00,10,24.25,24.35,24.25,24.35,679
20170401|2017-03-10 08:30,10,24.4,24.45,24.4,24.4,39
20170401|2017-03-10 09:00,10,24.4,24.4,24.3,24.35,415
20170401|2017-03-10 09:30,10,24.35,24.5,24.3,24.35,419
20170401|2017-03-10 10:00,10,24.35,24.6,24.35,24.6,863
20170401|2017-03-10 10:30,10,24.55,24.6,24.55,24.6,202
20170401|2017-03-10 11:00,10,24.55,24.55,24.55,24.55,14
20170401|2017-03-10 11:30,10,24.55,24.55,24.55,24.55,6
20170401|2017-03-10 12:30,10,24.55,24.55,24.55,24.55,5
20170401|2017-03-10 13:00,10,24.55,24.55,24.55,24.55,24
20170401|2017-03-10 14:30,10,24.5,24.5,24.5,24.5,3
20170401|2017-03-13 03:00,13,24.45,24.6,24.45,24.5,825
20170401|2017-03-13 03:30,13,24.45,24.45,24.3,24.3,797
20170401|2017-03-13 04:00,13,24.35,24.7,24.3,24.65,333
20170401|2017-03-13 04:30,13,24.65,24.7,24.65,24.65,117
20170401|2017-03-13 05:00,13,24.6,24.6,24.6,24.6,57
20170401|2017-03-13 05:30,13,24.55,24.6,24.55,24.6,12
20170401|2017-03-13 06:00,13,24.65,24.65,24.6,24.6,36
20170401|2017-03-13 06:30,13,24.6,24.65,24.55,24.65,143
20170401|2017-03-13 07:00,13,24.65,24.65,24.6,24.6,5
20170401|2017-03-13 07:30,13,24.6,24.6,24.6,24.6,16
20170401|2017-03-13 08:00,13,24.6,24.6,24.6,24.6,4
20170401|2017-03-13 08:30,13,24.6,24.7,24.6,24.65,149
20170401|2017-03-13 09:00,13,24.65,24.7,24.65,24.65,106
20170401|2017-03-13 09:30,13,24.6,24.7,24.6,24.7,92
20170401|2017-03-13 10:00,13,24.65,24.65,24.55,24.55,618
20170401|2017-03-13 10:30,13,24.55,24.55,24.45,24.5,473
20170401|2017-03-13 11:00,13,24.5,24.55,24.5,24.5,441
20170401|2017-03-13 11:30,13,24.5,24.55,24.45,24.55,353
20170401|2017-03-13 12:00,13,24.5,24.5,24.5,24.5,27
20170401|2017-03-13 12:30,13,24.5,24.5,24.5,24.5,1
20170401|2017-03-13 13:00,13,24.55,24.55,24.55,24.55,1
20170401|2017-03-13 13:30,13,24.5,24.5,24.5,24.5,36
20170401|2017-03-13 14:30,13,24.5,24.5,24.45,24.45,5
20170401|2017-03-13 15:00,13,24.45,24.45,24.4,24.4,31
20170401|2017-03-14 03:00,14,24.5,24.6,24.5,24.6,207
20170401|2017-03-14 03:30,14,24.65,24.7,24.5,24.55,2093
20170401|2017-03-14 04:00,14,24.6,24.6,24.6,24.6,270
20170401|2017-03-14 04:30,14,24.6,24.6,24.6,24.6,163
20170401|2017-03-14 05:00,14,24.65,24.7,24.65,24.65,176
20170401|2017-03-14 05:30,14,24.65,24.75,24.6,24.6,380
20170401|2017-03-14 06:00,14,24.65,24.65,24.65,24.65,119
20170401|2017-03-14 06:30,14,24.65,24.65,24.6,24.65,152
20170401|2017-03-14 07:00,14,24.7,24.85,24.7,24.85,918
20170401|2017-03-14 07:30,14,24.8,24.8,24.7,24.7,51
20170401|2017-03-14 08:00,14,24.7,24.75,24.65,24.65,213
20170401|2017-03-14 08:30,14,24.65,24.8,24.65,24.8,283
20170401|2017-03-14 09:00,14,24.8,25,24.8,25,649
20170401|2017-03-14 09:30,14,25,25,24.9,24.9,485
20170401|2017-03-14 10:00,14,24.9,24.95,24.75,24.8,1514
20170401|2017-03-14 10:30,14,24.8,24.8,24.45,24.5,2328
20170401|2017-03-14 11:00,14,24.45,24.6,24.35,24.55,3712
20170401|2017-03-14 11:30,14,24.55,24.6,24.55,24.6,349
20170401|2017-03-14 12:00,14,24.6,24.6,24.6,24.6,90
20170401|2017-03-14 13:30,14,24.65,24.65,24.65,24.65,39
20170401|2017-03-14 14:00,14,24.6,24.6,24.45,24.55,105
20170401|2017-03-15 03:00,15,24.4,24.55,24.4,24.55,711
20170401|2017-03-15 03:30,15,24.55,24.65,24.55,24.6,1307
20170401|2017-03-15 04:00,15,24.6,24.6,24.45,24.45,1790
20170401|2017-03-15 04:30,15,24.5,24.55,24.5,24.55,749
20170401|2017-03-15 05:00,15,24.55,24.6,24.5,24.5,308
20170401|2017-03-15 05:30,15,24.6,24.6,24.5,24.5,37
20170401|2017-03-15 06:00,15,24.5,24.6,24.5,24.55,143
20170401|2017-03-15 06:30,15,24.5,24.55,24.5,24.5,329
20170401|2017-03-15 07:00,15,24.5,24.5,24.5,24.5,27
20170401|2017-03-15 07:30,15,24.5,24.55,24.45,24.5,428
20170401|2017-03-15 08:00,15,24.55,24.55,24.45,24.5,305
20170401|2017-03-15 08:30,15,24.5,24.5,24.45,24.45,75
20170401|2017-03-15 09:00,15,24.45,24.5,24.4,24.45,1373
20170401|2017-03-15 09:30,15,24.5,24.55,24.45,24.55,1096
20170401|2017-03-15 10:00,15,24.5,24.55,24.5,24.5,177
20170401|2017-03-15 10:30,15,24.55,24.65,24.5,24.6,837
20170401|2017-03-15 11:00,15,24.6,24.65,24.5,24.65,265
20170401|2017-03-15 11:30,15,24.65,24.65,24.6,24.65,350
20170401|2017-03-15 12:00,15,24.7,24.7,24.7,24.7,48
20170401|2017-03-15 12:30,15,24.7,24.7,24.65,24.7,24
20170401|2017-03-15 13:00,15,24.7,24.7,24.4,24.4,1041
20170401|2017-03-15 13:30,15,24.5,24.5,24.45,24.45,4
20170401|2017-03-15 14:00,15,24.45,24.45,24.45,24.45,2
20170401|2017-03-15 14:30,15,24.45,24.45,24.4,24.4,14
20170401|2017-03-15 15:00,15,24.4,24.4,24.25,24.25,102
20170401|2017-03-15 15:30,15,24.35,24.45,24.3,24.3,30
20170401|2017-03-16 03:00,16,24.2,24.2,23.85,23.95,4399
20170401|2017-03-16 03:30,16,23.95,24.05,23.65,23.7,2822
20170401|2017-03-16 04:00,16,23.65,23.8,23.55,23.8,2376
20170401|2017-03-16 04:30,16,23.8,23.85,23.75,23.8,412
20170401|2017-03-16 05:00,16,23.85,23.85,23.65,23.7,3210
20170401|2017-03-16 05:30,16,23.75,23.8,23.75,23.75,273
20170401|2017-03-16 06:00,16,23.7,23.85,23.7,23.8,374
20170401|2017-03-16 06:30,16,23.85,23.95,23.85,23.95,152
20170401|2017-03-16 07:00,16,23.9,24.1,23.9,24.1,240
20170401|2017-03-16 07:30,16,24.1,24.1,24,24,466
20170401|2017-03-16 08:00,16,24.05,24.05,23.95,23.95,778
20170401|2017-03-16 08:30,16,23.95,24,23.9,23.9,55
20170401|2017-03-16 09:00,16,23.95,24,23.9,24,461
20170401|2017-03-16 09:30,16,23.95,24,23.9,23.95,464
20170401|2017-03-16 10:00,16,24,24.05,23.85,23.9,1977
20170401|2017-03-16 10:30,16,23.95,23.95,23.9,23.9,355
20170401|2017-03-16 11:00,16,23.9,23.95,23.85,23.9,1173
20170401|2017-03-16 11:30,16,23.9,23.95,23.8,23.8,1009
20170401|2017-03-16 12:00,16,23.8,23.85,23.7,23.8,263
20170401|2017-03-16 12:30,16,23.75,23.75,23.75,23.75,2
20170401|2017-03-16 13:00,16,23.7,23.7,23.7,23.7,18
20170401|2017-03-16 13:30,16,23.75,23.75,23.75,23.75,10
20170401|2017-03-16 14:00,16,23.75,23.85,23.7,23.7,1121
20170401|2017-03-16 14:30,16,23.65,23.65,23.65,23.65,1
20170401|2017-03-16 15:00,16,23.7,23.7,23.7,23.7,1
20170401|2017-03-16 15:30,16,23.7,23.7,23.7,23.7,1
20170401|2017-03-17 03:00,17,23.75,23.85,23.45,23.5,800
20170401|2017-03-17 03:30,17,23.55,23.65,23.55,23.55,1352
20170401|2017-03-17 04:00,17,23.6,23.6,23.5,23.5,469
20170401|2017-03-17 04:30,17,23.5,23.6,23.5,23.55,893
20170401|2017-03-17 05:00,17,23.55,23.55,23.5,23.55,720
20170401|2017-03-17 05:30,17,23.6,23.6,23.5,23.55,519
20170401|2017-03-17 06:00,17,23.5,23.6,23.5,23.6,158
20170401|2017-03-17 06:30,17,23.55,23.65,23.55,23.65,323
20170401|2017-03-17 07:00,17,23.6,23.75,23.6,23.6,1244
20170401|2017-03-17 07:30,17,23.65,23.7,23.65,23.65,946
20170401|2017-03-17 08:00,17,23.65,23.65,23.5,23.5,235
20170401|2017-03-17 08:30,17,23.6,23.6,23.5,23.55,340
20170401|2017-03-17 09:00,17,23.55,23.6,23.55,23.55,214
20170401|2017-03-17 09:30,17,23.55,23.7,23.55,23.65,1049
20170401|2017-03-17 10:00,17,23.65,23.7,23.65,23.65,444
20170401|2017-03-17 10:30,17,23.7,23.75,23.65,23.7,300
20170401|2017-03-17 11:00,17,23.7,23.7,23.55,23.55,1004
20170401|2017-03-17 11:30,17,23.6,23.7,23.55,23.7,2070
20170401|2017-03-17 12:00,17,23.65,23.65,23.6,23.6,412
20170401|2017-03-17 12:30,17,23.6,23.65,23.6,23.6,836
20170401|2017-03-17 13:00,17,23.6,23.6,23.6,23.6,200
20170401|2017-03-17 14:30,17,23.6,23.6,23.55,23.55,3
20170401|2017-03-17 15:00,17,23.6,23.6,23.6,23.6,4
20170401|2017-03-17 15:30,17,23.75,23.8,23.75,23.8,6
20170401|2017-03-21 03:00,21,23,23.05,22.75,22.85,1414
20170401|2017-03-21 03:30,21,22.85,22.9,22.75,22.75,1234
20170401|2017-03-21 04:00,21,22.8,22.85,22.75,22.8,1278
20170401|2017-03-21 04:30,21,22.75,22.8,22.75,22.75,2835
20170401|2017-03-21 05:00,21,22.7,22.75,22.65,22.7,608
20170401|2017-03-21 05:30,21,22.7,22.7,22.7,22.7,408
20170401|2017-03-21 06:00,21,22.65,22.7,22.65,22.65,2519
20170401|2017-03-21 06:30,21,22.65,22.65,22.55,22.6,1759
20170401|2017-03-21 07:00,21,22.6,22.6,22.55,22.6,715
20170401|2017-03-21 07:30,21,22.6,22.6,22.55,22.55,520
20170401|2017-03-21 08:00,21,22.55,22.55,22.45,22.55,1525
20170401|2017-03-21 08:30,21,22.55,22.6,22.5,22.55,1292
20170401|2017-03-21 09:00,21,22.55,22.8,22.55,22.8,2276
20170401|2017-03-21 09:30,21,22.8,22.85,22.65,22.8,1191
20170401|2017-03-21 10:00,21,22.8,23.05,22.8,22.9,1341
20170401|2017-03-21 10:30,21,22.9,23.1,22.9,22.95,927
20170401|2017-03-21 11:00,21,22.9,23.1,22.9,23.05,2412
20170401|2017-03-21 11:30,21,22.95,23.2,22.95,23.2,292
20170401|2017-03-21 12:00,21,23.15,23.2,23.15,23.2,90
20170401|2017-03-21 12:30,21,23.15,23.2,23.15,23.2,248
20170401|2017-03-21 13:00,21,23.15,23.15,23.05,23.1,57
20170401|2017-03-21 13:30,21,23.05,23.05,23,23,12
20170401|2017-03-21 14:00,21,23,23,22.95,22.95,4
20170401|2017-03-21 14:30,21,23.05,23.2,23.05,23.1,64
20170401|2017-03-21 15:00,21,23.15,23.15,23.05,23.05,20
20170401|2017-03-21 15:30,21,23.1,23.25,23.1,23.25,338
20170401|2017-03-22 03:00,22,23.5,23.5,23.3,23.5,2037
20170401|2017-03-22 03:30,22,23.55,24,23.45,23.55,4746
20170401|2017-03-22 04:00,22,23.55,23.6,23.35,23.45,2586
20170401|2017-03-22 04:30,22,23.45,23.5,23.3,23.35,378
20170401|2017-03-22 05:00,22,23.35,23.45,23.35,23.4,152
20170401|2017-03-22 05:30,22,23.4,23.4,23.25,23.3,411
20170401|2017-03-22 06:00,22,23.3,23.4,23.25,23.35,1262
20170401|2017-03-22 06:30,22,23.35,23.5,23.35,23.45,271
20170401|2017-03-22 07:00,22,23.45,23.45,23.35,23.35,158
20170401|2017-03-22 07:30,22,23.35,23.35,23.35,23.35,128
20170401|2017-03-22 08:00,22,23.35,23.4,23.35,23.4,327
20170401|2017-03-22 08:30,22,23.45,23.45,23.3,23.4,370
20170401|2017-03-22 09:00,22,23.4,23.5,23.35,23.5,518
20170401|2017-03-22 09:30,22,23.5,23.75,23.5,23.5,1020
20170401|2017-03-22 10:00,22,23.45,23.55,23.4,23.4,622
20170401|2017-03-22 10:30,22,23.35,23.45,23.3,23.3,2434
20170401|2017-03-22 11:00,22,23.35,23.45,23.3,23.45,1033
20170401|2017-03-22 11:30,22,23.45,23.5,23.4,23.4,284
20170401|2017-03-22 12:00,22,23.5,23.6,23.5,23.5,73
20170401|2017-03-22 12:30,22,23.55,23.55,23.45,23.45,16
20170401|2017-03-22 13:00,22,23.45,23.45,23.4,23.4,13
20170401|2017-03-22 13:30,22,23.5,23.5,23.5,23.5,8
20170401|2017-03-22 14:00,22,23.4,23.4,23.4,23.4,12
20170401|2017-03-22 14:30,22,23.45,23.45,23.45,23.45,26
20170401|2017-03-22 15:00,22,23.45,23.45,23.45,23.45,5
20170401|2017-03-22 15:30,22,23.5,23.6,23.45,23.55,18
20170401|2017-03-22 16:00,22,23.4,23.4,23.4,23.4,1
20170401|2017-03-23 03:00,23,23.45,23.5,23.45,23.5,86
20170401|2017-03-23 03:30,23,23.5,23.5,23.35,23.45,370
20170401|2017-03-23 04:00,23,23.4,23.4,23.25,23.25,336
20170401|2017-03-23 04:30,23,23.25,23.3,23.25,23.25,259
20170401|2017-03-23 05:00,23,23.3,23.3,23.3,23.3,263
20170401|2017-03-23 05:30,23,23.25,23.25,23.25,23.25,896
20170401|2017-03-23 06:00,23,23.25,23.3,23.25,23.25,419
20170401|2017-03-23 06:30,23,23.25,23.3,23.25,23.3,191
20170401|2017-03-23 07:00,23,23.3,23.35,23.3,23.3,117
20170401|2017-03-23 07:30,23,23.3,23.35,23.3,23.35,283
20170401|2017-03-23 08:00,23,23.35,23.4,23.35,23.4,216
20170401|2017-03-23 08:30,23,23.4,23.45,23.35,23.35,553
20170401|2017-03-23 09:00,23,23.4,23.7,23.3,23.6,1952
20170401|2017-03-23 09:30,23,23.65,23.65,23.3,23.35,384
20170401|2017-03-23 10:00,23,23.35,23.4,23.15,23.4,546
20170401|2017-03-23 10:30,23,23.4,23.4,23.3,23.35,1255
20170401|2017-03-23 11:00,23,23.35,23.5,23.35,23.4,1363
20170401|2017-03-23 11:30,23,23.4,23.5,23.4,23.4,104
20170401|2017-03-23 12:00,23,23.45,23.6,23.45,23.55,136
20170401|2017-03-23 12:30,23,23.5,23.5,23.4,23.4,26
20170401|2017-03-23 13:00,23,23.5,23.55,23.5,23.55,38
20170401|2017-03-23 13:30,23,23.55,23.55,23.5,23.5,13
20170401|2017-03-23 14:00,23,23.6,23.65,23.55,23.6,43
20170401|2017-03-23 14:30,23,23.65,23.7,23.55,23.55,35
20170401|2017-03-23 15:00,23,23.55,23.6,23.55,23.6,14
20170401|2017-03-23 15:30,23,23.55,23.8,23.5,23.5,9
20170401|2017-03-24 03:00,24,23.6,23.65,23.45,23.45,407
20170401|2017-03-24 03:30,24,23.45,23.45,23.35,23.4,350
20170401|2017-03-24 04:00,24,23.45,23.45,23.4,23.45,449
20170401|2017-03-24 04:30,24,23.4,23.4,23.4,23.4,447
20170401|2017-03-24 05:00,24,23.45,23.55,23.45,23.55,413
20170401|2017-03-24 05:30,24,23.55,23.55,23.55,23.55,246
20170401|2017-03-24 06:00,24,23.55,23.6,23.55,23.55,703
20170401|2017-03-24 06:30,24,23.55,23.6,23.55,23.6,246
20170401|2017-03-24 07:00,24,23.65,23.75,23.65,23.7,898
20170401|2017-03-24 07:30,24,23.7,23.8,23.7,23.8,871
20170401|2017-03-24 08:00,24,23.8,23.8,23.75,23.75,288
20170401|2017-03-24 08:30,24,23.75,23.75,23.7,23.75,740
20170401|2017-03-24 09:00,24,23.7,23.8,23.7,23.75,576
20170401|2017-03-24 09:30,24,23.8,23.95,23.75,23.8,2440
20170401|2017-03-24 10:00,24,23.8,23.8,23.55,23.65,2173
20170401|2017-03-24 10:30,24,23.6,23.65,23.6,23.6,546
20170401|2017-03-24 11:00,24,23.65,23.75,23.45,23.5,1451
20170401|2017-03-24 11:30,24,23.5,23.65,23.5,23.6,310
20170401|2017-03-24 12:00,24,23.6,23.6,23.5,23.5,27
20170401|2017-03-24 12:30,24,23.55,23.65,23.55,23.65,23
20170401|2017-03-24 13:00,24,23.6,23.65,23.55,23.55,22
20170401|2017-03-24 13:30,24,23.55,23.8,23.55,23.8,116
20170401|2017-03-24 14:00,24,23.85,23.95,23.7,23.7,680
20170401|2017-03-24 14:30,24,23.65,23.65,23.1,23.55,546
20170401|2017-03-24 15:00,24,23.5,23.6,23.5,23.6,33
20170401|2017-03-27 02:00,27,24.05,24.05,23.75,24,1627
20170401|2017-03-27 02:30,27,24,24.15,23.95,24.1,2416
20170401|2017-03-27 03:00,27,24.1,24.15,23.95,23.95,854
20170401|2017-03-27 03:30,27,23.95,24,23.9,24,326
20170401|2017-03-27 04:00,27,24,24,23.9,23.9,245
20170401|2017-03-27 04:30,27,23.9,23.95,23.9,23.95,556
20170401|2017-03-27 05:00,27,24,24,23.9,23.95,489
20170401|2017-03-27 05:30,27,23.95,24,23.95,23.95,269
20170401|2017-03-27 06:00,27,23.95,24,23.95,24,18
20170401|2017-03-27 06:30,27,24,24.05,24,24.05,66
20170401|2017-03-27 07:00,27,24,24.15,24,24.1,325
20170401|2017-03-27 07:30,27,24.05,24.15,24.05,24.15,284
20170401|2017-03-27 08:00,27,24.15,24.25,24.15,24.25,250
20170401|2017-03-27 08:30,27,24.25,24.25,24,24,512
20170401|2017-03-27 09:00,27,24.05,24.05,23.95,24,536
20170401|2017-03-27 09:30,27,24,24.05,23.95,24,817
20170401|2017-03-27 10:00,27,24,24,23.85,23.95,1283
20170401|2017-03-27 10:30,27,23.9,23.9,23.65,23.75,765
20170401|2017-03-27 11:00,27,23.8,23.9,23.8,23.9,93
20170401|2017-03-27 11:30,27,23.85,23.9,23.7,23.7,68
20170401|2017-03-27 12:00,27,23.7,23.7,23.65,23.7,17
20170401|2017-03-27 12:30,27,23.75,23.8,23.7,23.8,11
20170401|2017-03-27 13:00,27,23.75,23.75,23.7,23.7,20
20170401|2017-03-27 14:00,27,23.65,23.65,23.65,23.65,133
20170401|2017-03-27 14:30,27,23.65,23.65,23.65,23.65,440
20170401|2017-03-27 15:00,27,23.65,23.65,23.65,23.65,3
20170401|2017-03-28 02:00,28,23.6,23.65,23.4,23.45,874
20170401|2017-03-28 02:30,28,23.45,23.55,23.45,23.5,1750
20170401|2017-03-28 03:00,28,23.5,23.6,23.5,23.6,343
20170401|2017-03-28 03:30,28,23.55,23.6,23.55,23.55,494
20170401|2017-03-28 04:00,28,23.55,23.6,23.55,23.6,76
20170401|2017-03-28 04:30,28,23.6,23.7,23.55,23.55,1406
20170401|2017-03-28 05:00,28,23.5,23.5,23.45,23.45,209
20170401|2017-03-28 05:30,28,23.45,23.45,23.4,23.4,353
20170401|2017-03-28 06:00,28,23.4,23.4,23.4,23.4,193
20170401|2017-03-28 06:30,28,23.45,23.6,23.4,23.55,454
20170401|2017-03-28 07:00,28,23.55,23.6,23.5,23.55,147
20170401|2017-03-28 07:30,28,23.6,23.6,23.4,23.5,549
20170401|2017-03-28 08:00,28,23.45,23.45,23.4,23.45,90
20170401|2017-03-28 08:30,28,23.4,23.4,23.25,23.3,782
20170401|2017-03-28 09:00,28,23.3,23.4,23.25,23.25,1324
20170401|2017-03-28 09:30,28,23.25,23.25,23,23.05,1783
20170401|2017-03-28 10:00,28,23.05,23.1,22.95,23.1,1822
20170401|2017-03-28 10:30,28,23.05,23.15,22.95,23.1,663
20170401|2017-03-28 11:00,28,23.05,23.1,22.95,23.1,283
20170401|2017-03-28 11:30,28,23.15,23.15,23.15,23.15,59
20170401|2017-03-28 12:00,28,23.1,23.1,23.1,23.1,29
20170401|2017-03-28 12:30,28,23.1,23.1,23.1,23.1,1
20170401|2017-03-28 13:00,28,23.05,23.05,23.05,23.05,34
20170401|2017-03-28 14:00,28,23.05,23.05,22.85,22.85,182
20170401|2017-03-28 14:30,28,22.9,22.9,22.8,22.8,36
20170401|2017-03-29 02:00,29,22.9,22.95,22.65,22.65,1182
20170401|2017-03-29 02:30,29,22.65,22.7,22.6,22.65,1040
20170401|2017-03-29 03:00,29,22.65,22.65,22.6,22.65,1281
20170401|2017-03-29 03:30,29,22.7,22.9,22.7,22.85,907
20170401|2017-03-29 04:00,29,22.9,23,22.75,23,1193
20170401|2017-03-29 04:30,29,22.95,23,22.9,23,585
20170401|2017-03-29 05:00,29,23,23,22.95,22.95,92
20170401|2017-03-29 05:30,29,22.95,22.95,22.9,22.9,832
20170401|2017-03-29 06:00,29,22.95,23,22.9,22.95,48
20170401|2017-03-29 06:30,29,23,23,22.9,22.95,183
20170401|2017-03-29 07:00,29,22.95,23,22.95,22.95,84
20170401|2017-03-29 07:30,29,22.95,23,22.9,22.95,15
20170401|2017-03-29 08:00,29,22.95,23.05,22.95,23.05,877
20170401|2017-03-29 08:30,29,23.05,23.2,23.05,23.15,204
20170401|2017-03-29 09:00,29,23.1,23.1,23.05,23.1,491
20170401|2017-03-29 09:30,29,23.1,23.15,23.05,23.15,656
20170401|2017-03-29 10:00,29,23.1,23.2,23.05,23.1,939
20170401|2017-03-29 10:30,29,23.05,23.15,23.05,23.1,964
20170401|2017-03-29 11:00,29,23.15,23.15,23.1,23.1,25
20170401|2017-03-29 12:00,29,23.05,23.1,23.05,23.05,14
20170401|2017-03-29 13:30,29,23.05,23.05,23.05,23.05,2
20170401|2017-03-29 14:00,29,23.05,23.05,23.05,23.05,24
20170401|2017-03-29 14:30,29,23.1,23.1,23.1,23.1,2
20170401|2017-03-29 15:00,29,23,23,23,23,1
20170401|2017-03-30 02:00,30,23,23.1,23,23.1,97
20170401|2017-03-30 02:30,30,23.15,23.15,23.05,23.05,151
20170401|2017-03-30 03:00,30,23,23.1,23,23.05,182
20170401|2017-03-30 03:30,30,23.1,23.15,23.1,23.1,809
20170401|2017-03-30 04:00,30,23.1,23.1,23,23.1,290
20170401|2017-03-30 04:30,30,23.15,23.15,23.15,23.15,105
20170401|2017-03-30 05:00,30,23.15,23.2,23.15,23.2,185
20170401|2017-03-30 05:30,30,23.25,23.25,23.25,23.25,75
20170401|2017-03-30 06:00,30,23.25,23.3,23.25,23.3,58
20170401|2017-03-30 06:30,30,23.35,23.35,23.35,23.35,124
20170401|2017-03-30 07:00,30,23.35,23.4,23.3,23.35,162
20170401|2017-03-30 07:30,30,23.3,23.3,23.2,23.3,752
20170401|2017-03-30 08:00,30,23.3,23.3,23.25,23.3,168
20170401|2017-03-30 08:30,30,23.3,23.4,23.3,23.3,844
20170401|2017-03-30 09:00,30,23.25,23.25,23.1,23.25,1381
20170401|2017-03-30 09:30,30,23.2,23.2,23.1,23.1,811
20170401|2017-03-30 10:00,30,23.05,23.15,23,23.1,967
20170401|2017-03-30 10:30,30,23.1,23.3,23.05,23.3,168
20170401|2017-03-30 11:00,30,23.35,23.4,23.35,23.4,95
20170401|2017-03-30 11:30,30,23.25,23.3,23.25,23.3,4
20170401|2017-03-30 12:00,30,23.25,23.25,23.2,23.2,11
20170401|2017-03-30 13:30,30,23.25,23.25,23.25,23.25,7
20170401|2017-03-30 14:30,30,23.2,23.2,23.2,23.2,2
20170401|2017-03-31 02:00,31,23.4,23.4,23.3,23.4,1144
20170401|2017-03-31 02:30,31,23.35,23.5,23.35,23.45,1544
20170401|2017-03-31 03:00,31,23.45,23.55,23.45,23.45,646
20170401|2017-03-31 03:30,31,23.45,23.65,23.45,23.65,865
20170401|2017-03-31 04:00,31,23.7,23.75,23.65,23.65,1277
20170401|2017-03-31 04:30,31,23.7,23.7,23.5,23.5,1973
20170401|2017-03-31 05:00,31,23.55,23.55,23.45,23.5,1174
20170401|2017-03-31 05:30,31,23.5,23.55,23.45,23.45,991
20170401|2017-03-31 06:00,31,23.45,23.5,23.4,23.4,276
20170401|2017-03-31 06:30,31,23.45,23.5,23.45,23.5,143
20170401|2017-03-31 07:00,31,23.5,23.5,23.35,23.35,1346
20170401|2017-03-31 07:30,31,23.35,23.35,23.35,23.35,108
20170401|2017-03-31 08:00,31,23.35,23.5,23.35,23.45,353
20170401|2017-03-31 08:30,31,23.45,23.45,23.3,23.35,1319
20170401|2017-03-31 09:00,31,23.4,23.4,23.2,23.2,447
20170401|2017-03-31 09:30,31,23.2,23.2,23.05,23.05,557
20170401|2017-03-31 10:00,31,23.1,23.15,22.95,23.1,1255
20170401|2017-03-31 10:30,31,23.1,23.25,23.05,23.1,310
20170401|2017-03-31 11:00,31,23.05,23.15,23.05,23.15,55
20170401|2017-03-31 11:30,31,23.2,23.2,23.2,23.2,19
20170401|2017-03-31 12:00,31,23.2,23.2,23.15,23.15,26
20170401|2017-03-31 12:30,31,23.1,23.2,23.1,23.2,140
20170401|2017-03-31 13:00,31,23.3,23.3,23.15,23.2,126
20170401|2017-03-31 13:30,31,23.15,23.15,23.15,23.15,3
20170401|2017-03-31 14:00,31,23.15,23.15,23.15,23.15,11
20170401|2017-03-31 14:30,31,23.15,23.15,23.1,23.1,3
20170401|2017-04-03 02:00,3,22.95,22.95,22.85,22.85,802
20170401|2017-04-03 02:30,3,22.8,22.85,22.75,22.8,1170
20170401|2017-04-03 03:00,3,22.8,23.05,22.8,23,1431
20170401|2017-04-03 03:30,3,23.05,23.2,23,23.1,1465
20170401|2017-04-03 04:00,3,23.1,23.1,23.05,23.1,638
20170401|2017-04-03 04:30,3,23.05,23.05,22.95,22.95,355
20170401|2017-04-03 05:00,3,22.95,23,22.95,23,152
20170401|2017-04-03 05:30,3,23.05,23.15,23.05,23.15,363
20170401|2017-04-03 06:00,3,23.1,23.2,23.1,23.15,62
20170401|2017-04-03 06:30,3,23.2,23.2,23.1,23.2,71
20170401|2017-04-03 07:00,3,23.2,23.25,23.15,23.15,448
20170401|2017-04-03 07:30,3,23.1,23.2,23.05,23.15,654
20170401|2017-04-03 08:00,3,23.2,23.2,23.15,23.15,501
20170401|2017-04-03 08:30,3,23.15,23.25,23.1,23.25,1872
20170401|2017-04-03 09:00,3,23.25,23.25,23.2,23.2,1672
20170401|2017-04-03 09:30,3,23.2,23.4,23.2,23.4,1149
20170401|2017-04-03 10:00,3,23.45,23.6,23.45,23.55,1775
20170401|2017-04-03 10:30,3,23.55,23.6,23.45,23.6,779
20170401|2017-04-03 11:00,3,23.55,23.65,23.55,23.6,290
20170401|2017-04-03 11:30,3,23.55,23.6,23.5,23.5,67
20170401|2017-04-03 12:00,3,23.5,23.55,23.5,23.55,32
20170401|2017-04-03 12:30,3,23.55,23.55,23.5,23.5,26
20170401|2017-04-03 13:00,3,23.55,23.55,23.5,23.5,66
20170401|2017-04-03 13:30,3,23.5,23.5,23.45,23.45,30
20170401|2017-04-03 14:00,3,23.45,23.45,23.45,23.45,25
20170401|2017-04-04 02:00,4,23.45,23.6,23.35,23.5,537
20170401|2017-04-04 02:30,4,23.55,23.6,23.5,23.5,903
20170401|2017-04-04 03:00,4,23.5,23.6,23.35,23.35,801
20170401|2017-04-04 03:30,4,23.35,23.35,23.3,23.35,1304
20170401|2017-04-04 04:00,4,23.35,23.4,23.2,23.35,1399
20170401|2017-04-04 04:30,4,23.35,23.5,23.35,23.45,487
20170401|2017-04-04 05:00,4,23.4,23.45,23.35,23.35,316
20170401|2017-04-04 05:30,4,23.35,23.35,23.3,23.3,435
20170401|2017-04-04 06:00,4,23.3,23.3,23.2,23.3,436
20170401|2017-04-04 06:30,4,23.3,23.4,23.3,23.35,245
20170401|2017-04-04 07:00,4,23.4,23.45,23.35,23.35,370
20170401|2017-04-04 07:30,4,23.4,23.45,23.35,23.4,201
20170401|2017-04-04 08:00,4,23.4,23.4,23.3,23.3,1513
20170401|2017-04-04 08:30,4,23.35,23.35,23.25,23.3,654
20170401|2017-04-04 09:00,4,23.3,23.45,23.3,23.35,1099
20170401|2017-04-04 09:30,4,23.35,23.35,23.35,23.35,261
20170401|2017-04-04 10:00,4,23.3,23.35,23.2,23.35,1518
20170401|2017-04-04 10:30,4,23.35,23.35,23.2,23.25,430
20170401|2017-04-04 11:00,4,23.2,23.25,23.2,23.25,39
20170401|2017-04-04 11:30,4,23.25,23.25,23.25,23.25,6
20170401|2017-04-04 12:00,4,23.2,23.2,23.2,23.2,1
20170401|2017-04-04 13:00,4,23.2,23.2,23.2,23.2,1
20170401|2017-04-04 13:30,4,23.25,23.25,23.25,23.25,1
20170401|2017-04-04 14:00,4,23.25,23.25,23.25,23.25,6
20170401|2017-04-04 14:30,4,23.2,23.2,23.15,23.2,153
20170401|2017-04-05 02:00,5,23.45,23.45,23,23.2,596
20170401|2017-04-05 02:30,5,23.15,23.15,23,23.05,524
20170401|2017-04-05 03:00,5,23.05,23.1,23.05,23.05,743
20170401|2017-04-05 03:30,5,23.1,23.1,23.05,23.05,201
20170401|2017-04-05 04:00,5,23.05,23.05,23.05,23.05,468
20170401|2017-04-05 04:30,5,23,23.1,23,23.1,708
20170401|2017-04-05 05:00,5,23.05,23.05,23,23,458
20170401|2017-04-05 05:30,5,23.05,23.05,23.05,23.05,1
20170401|2017-04-05 06:00,5,23.05,23.1,23.05,23.05,374
20170401|2017-04-05 06:30,5,23.05,23.05,22.95,23.05,874
20170401|2017-04-05 07:00,5,23.05,23.1,22.95,23,686
20170401|2017-04-05 07:30,5,23,23.1,23,23,240
20170401|2017-04-05 08:00,5,23,23.05,23,23,379
20170401|2017-04-05 08:30,5,23,23,22.85,22.95,1556
20170401|2017-04-05 09:00,5,22.95,22.95,22.8,22.9,2068
20170401|2017-04-05 09:30,5,22.9,23,22.9,22.9,310
20170401|2017-04-05 10:00,5,22.95,23.3,22.95,23.3,2734
20170401|2017-04-05 10:30,5,23.3,23.3,23.05,23.05,667
20170401|2017-04-05 11:00,5,23.05,23.1,23,23,123
20170401|2017-04-05 12:00,5,23,23.1,23,23.1,55
20170401|2017-04-05 13:00,5,23.1,23.15,23.1,23.15,4
20170401|2017-04-05 13:30,5,23.15,23.2,23.15,23.2,7
20170401|2017-04-05 14:00,5,23.2,23.4,23.2,23.4,15
20170401|2017-04-05 14:30,5,23.4,23.45,23.3,23.45,60
20170401|2017-04-06 02:00,6,23.65,23.9,23.5,23.55,1319
20170401|2017-04-06 02:30,6,23.6,23.65,23.35,23.45,446
20170401|2017-04-06 03:00,6,23.4,23.5,23.2,23.25,211
20170401|2017-04-06 03:30,6,23.2,23.2,23.2,23.2,181
20170401|2017-04-06 04:00,6,23.2,23.2,23.15,23.2,68
20170401|2017-04-06 04:30,6,23.2,23.25,23.15,23.15,173
20170401|2017-04-06 05:00,6,23.15,23.15,23.15,23.15,1115
20170401|2017-04-06 05:30,6,23.15,23.15,23.05,23.05,619
20170401|2017-04-06 06:00,6,23.1,23.1,23.05,23.1,59
20170401|2017-04-06 06:30,6,23.05,23.1,22.95,23.05,394
20170401|2017-04-06 07:00,6,23.1,23.15,23.05,23.05,657
20170401|2017-04-06 07:30,6,23.05,23.2,23.05,23.15,812
20170401|2017-04-06 08:00,6,23.15,23.15,23.05,23.1,1283
20170401|2017-04-06 08:30,6,23.1,23.2,23.05,23.1,1933
20170401|2017-04-06 09:00,6,23.05,23.15,23,23.05,2144
20170401|2017-04-06 09:30,6,23,23.15,22.95,23.1,767
20170401|2017-04-06 10:00,6,23.1,23.15,23.05,23.1,997
20170401|2017-04-06 10:30,6,23.1,23.1,23,23,1107
20170401|2017-04-06 11:00,6,23.1,23.1,23.05,23.05,28
20170401|2017-04-06 11:30,6,23.1,23.15,23.1,23.1,379
20170401|2017-04-06 12:00,6,23.05,23.1,23.05,23.1,1056
20170401|2017-04-06 12:30,6,23.05,23.05,23.05,23.05,31
20170401|2017-04-06 13:30,6,23.05,23.05,23.05,23.05,6
20170401|2017-04-06 14:00,6,23.1,23.1,23,23,10
20170401|2017-04-07 02:00,7,23.35,23.4,23.2,23.25,505
20170401|2017-04-07 02:30,7,23.25,23.25,23.2,23.25,1369
20170401|2017-04-07 03:00,7,23.25,23.45,23.25,23.45,2115
20170401|2017-04-07 03:30,7,23.5,23.5,23.4,23.45,1535
20170401|2017-04-07 04:00,7,23.45,23.5,23.4,23.45,1286
20170401|2017-04-07 04:30,7,23.45,23.5,23.3,23.3,903
20170401|2017-04-07 05:00,7,23.35,23.4,23.35,23.4,121
20170401|2017-04-07 05:30,7,23.4,23.4,23.35,23.35,794
20170401|2017-04-07 06:00,7,23.35,23.45,23.35,23.45,644
20170401|2017-04-07 06:30,7,23.45,23.45,23.35,23.45,231
20170401|2017-04-07 07:00,7,23.45,23.5,23.35,23.4,1445
20170401|2017-04-07 07:30,7,23.4,23.6,23.35,23.5,1769
20170401|2017-04-07 08:00,7,23.5,23.5,23.2,23.3,2238
20170401|2017-04-07 08:30,7,23.3,23.45,23.15,23.45,2630
20170401|2017-04-07 09:00,7,23.45,23.45,23.3,23.35,1204
20170401|2017-04-07 09:30,7,23.4,23.5,23.35,23.5,1850
20170401|2017-04-07 10:00,7,23.5,23.55,23.45,23.55,2735
20170401|2017-04-07 10:30,7,23.55,23.55,23.5,23.5,938
20170401|2017-04-07 11:00,7,23.55,23.55,23.5,23.5,98
20170401|2017-04-07 11:30,7,23.6,23.65,23.6,23.65,56
20170401|2017-04-07 12:00,7,23.65,23.65,23.6,23.6,58
20170401|2017-04-07 12:30,7,23.5,23.5,23.5,23.5,1
20170401|2017-04-07 13:00,7,23.5,23.5,23.5,23.5,38
20170401|2017-04-07 13:30,7,23.6,23.6,23.6,23.6,16
20170401|2017-04-07 14:30,7,23.65,23.65,23.65,23.65,14
20170401|2017-04-10 02:00,10,23.6,23.85,23.5,23.85,734
20170401|2017-04-10 02:30,10,23.85,24.35,23.85,24.25,3044
20170401|2017-04-10 03:00,10,24.3,24.5,24.3,24.4,1748
20170401|2017-04-10 03:30,10,24.4,24.6,24.4,24.6,2737
20170401|2017-04-10 04:00,10,24.6,24.6,24.5,24.55,1582
20170401|2017-04-10 04:30,10,24.55,24.75,24.55,24.75,1589
20170401|2017-04-10 05:00,10,24.7,24.7,24.65,24.7,690
20170401|2017-04-10 05:30,10,24.7,24.7,24.6,24.65,299
20170401|2017-04-10 06:00,10,24.6,24.6,24.5,24.5,1416
20170401|2017-04-10 06:30,10,24.55,24.65,24.55,24.55,328
20170401|2017-04-10 07:00,10,24.5,24.6,24.5,24.5,638
20170401|2017-04-10 07:30,10,24.55,24.7,24.5,24.7,793
20170401|2017-04-10 08:00,10,24.7,24.95,24.7,24.85,3537
20170401|2017-04-10 08:30,10,24.9,25,24.85,24.95,1187
20170401|2017-04-10 09:00,10,24.95,25.15,24.9,25.15,2762
20170401|2017-04-10 09:30,10,25.15,25.15,25,25.05,1973
20170401|2017-04-10 10:00,10,25.1,25.1,24.9,25.1,5230
20170401|2017-04-10 10:30,10,25.1,25.15,25.05,25.1,1237
20170401|2017-04-10 11:00,10,25.15,25.15,25.1,25.15,495
20170401|2017-04-10 11:30,10,25.15,25.2,25.1,25.2,114
20170401|2017-04-10 12:00,10,25.2,25.25,25.15,25.2,100
20170401|2017-04-10 12:30,10,25.2,25.25,25.2,25.2,117
20170401|2017-04-10 13:00,10,25.15,25.2,25.15,25.2,162
20170401|2017-04-10 13:30,10,25.2,25.2,25.2,25.2,105
20170401|2017-04-10 14:00,10,25.2,25.2,25.2,25.2,128
20170401|2017-04-10 14:30,10,25.2,25.2,25.15,25.2,214
20170401|2017-04-11 02:00,11,25.4,25.9,25.3,25.9,1780
20170401|2017-04-11 02:30,11,25.9,26.4,25.9,26.3,2060
20170401|2017-04-11 03:00,11,26.35,26.35,26.2,26.3,3223
20170401|2017-04-11 03:30,11,26.3,26.3,26.15,26.15,429
20170401|2017-04-11 04:00,11,26.15,26.2,26,26.2,1883
20170401|2017-04-11 04:30,11,26.2,26.2,26.1,26.1,1363
20170401|2017-04-11 05:00,11,26.1,26.15,26.1,26.1,445
20170401|2017-04-11 05:30,11,26.1,26.1,25.75,25.75,1500
20170401|2017-04-11 06:00,11,25.7,25.9,25.6,25.9,936
20170401|2017-04-11 06:30,11,25.9,25.95,25.9,25.95,1524
20170401|2017-04-11 07:00,11,26,26,25.95,26,149
20170401|2017-04-11 07:30,11,26,26,25.85,25.95,820
20170401|2017-04-11 08:00,11,25.9,25.95,25.85,25.95,902
20170401|2017-04-11 08:30,11,25.95,26.1,25.95,26,3870
20170401|2017-04-11 09:00,11,26,26.35,25.95,26.3,2022
20170401|2017-04-11 09:30,11,26.35,26.7,26.35,26.4,5322
20170401|2017-04-11 10:00,11,26.35,26.35,25.7,25.75,4226
20170401|2017-04-11 10:30,11,25.75,25.95,25.7,25.95,1421
20170401|2017-04-11 11:00,11,25.95,25.95,25.7,25.75,187
20170401|2017-04-11 11:30,11,25.75,25.8,25.75,25.8,339
20170401|2017-04-11 12:00,11,25.7,25.7,25.6,25.7,38
20170401|2017-04-11 12:30,11,25.7,25.7,25.7,25.7,14
20170401|2017-04-11 13:00,11,25.7,25.85,25.7,25.85,101
20170401|2017-04-11 13:30,11,25.8,25.8,25.8,25.8,6
20170401|2017-04-11 14:00,11,25.85,25.85,25.85,25.85,233
20170401|2017-04-12 02:00,12,26,26,25.5,25.65,1431
20170401|2017-04-12 02:30,12,25.65,25.8,25.55,25.75,1272
20170401|2017-04-12 03:00,12,25.75,25.85,25.55,25.55,3380
20170401|2017-04-12 03:30,12,25.6,25.7,25.55,25.55,976
20170401|2017-04-12 04:00,12,25.55,25.6,25.25,25.25,2317
20170401|2017-04-12 04:30,12,25.25,25.4,25.25,25.35,803
20170401|2017-04-12 05:00,12,25.35,25.45,25.25,25.4,790
20170401|2017-04-12 05:30,12,25.45,25.6,25.4,25.45,653
20170401|2017-04-12 06:00,12,25.45,25.5,25.45,25.5,257
20170401|2017-04-12 06:30,12,25.5,25.5,25.4,25.4,180
20170401|2017-04-12 07:00,12,25.45,25.45,25.4,25.4,886
20170401|2017-04-12 07:30,12,25.4,25.4,25.4,25.4,202
20170401|2017-04-12 08:00,12,25.4,25.4,25.3,25.35,1939
20170401|2017-04-12 08:30,12,25.35,25.4,25.3,25.35,2471
20170401|2017-04-12 09:00,12,25.3,25.55,25.3,25.55,2798
20170401|2017-04-12 09:30,12,25.5,25.5,25.35,25.35,1167
20170401|2017-04-12 10:00,12,25.3,25.35,25.2,25.35,979
20170401|2017-04-12 10:30,12,25.35,25.45,25.25,25.25,664
20170401|2017-04-12 11:00,12,25.2,25.35,25.2,25.35,75
20170401|2017-04-12 11:30,12,25.4,25.4,25.4,25.4,11
20170401|2017-04-12 12:00,12,25.4,25.4,25.35,25.4,8
20170401|2017-04-12 12:30,12,25.2,25.2,25.05,25.05,29
20170401|2017-04-12 13:30,12,25.15,25.3,25.15,25.3,16
20170401|2017-04-12 14:00,12,25.15,25.3,25.15,25.3,28
20170401|2017-04-12 14:30,12,25.35,25.5,25.35,25.45,4
20170401|2017-04-13 02:00,13,25.2,25.75,25.2,25.75,2062
20170401|2017-04-13 02:30,13,25.75,25.75,25.5,25.5,3998
20170401|2017-04-13 03:00,13,25.45,25.65,25.45,25.65,3379
20170401|2017-04-13 03:30,13,25.65,25.7,25.4,25.4,1332
20170401|2017-04-13 04:00,13,25.45,25.5,25.4,25.4,1087
20170401|2017-04-13 04:30,13,25.45,25.45,25.3,25.35,1096
20170401|2017-04-13 05:00,13,25.3,25.4,25.25,25.25,683
20170401|2017-04-13 05:30,13,25.25,25.3,25.2,25.2,407
20170401|2017-04-13 06:00,13,25.25,25.25,25.2,25.2,925
20170401|2017-04-13 06:30,13,25.2,25.3,25.2,25.25,694
20170401|2017-04-13 07:00,13,25.3,25.45,25.25,25.45,1002
20170401|2017-04-13 07:30,13,25.45,25.5,25.45,25.5,279
20170401|2017-04-13 08:00,13,25.5,25.55,25.4,25.55,1961
20170401|2017-04-13 08:30,13,25.55,25.55,25.25,25.35,546
20170401|2017-04-13 09:00,13,25.3,25.3,25.2,25.25,1488
20170401|2017-04-13 09:30,13,25.25,25.6,25.2,25.6,2552
20170401|2017-04-13 10:00,13,25.6,25.8,25.55,25.75,4523
20170401|2017-04-13 10:30,13,25.8,25.85,25.7,25.8,954
20170401|2017-04-13 11:00,13,25.8,25.85,25.8,25.85,150
20170401|2017-04-13 11:30,13,25.85,25.85,25.85,25.85,1
20170401|2017-04-13 12:00,13,25.85,26.1,25.75,25.75,154
20170401|2017-04-13 12:30,13,25.75,25.85,25.7,25.85,28
20170401|2017-04-13 13:00,13,25.75,25.8,25.75,25.8,15
20170401|2017-04-13 13:30,13,25.85,26.05,25.85,25.85,19
20170401|2017-04-13 14:00,13,25.9,26,25.9,26,5
20170401|2017-04-13 14:30,13,25.95,26.1,25.95,25.95,9
20170401|2017-04-18 02:00,18,25.4,25.4,25,25.35,843
20170401|2017-04-18 02:30,18,25.4,26.3,25.4,26.15,3614
20170401|2017-04-18 03:00,18,26.1,26.1,25.8,25.95,834
20170401|2017-04-18 03:30,18,25.95,26,25.9,25.95,4570
20170401|2017-04-18 04:00,18,25.95,26.25,25.95,26.15,2463
20170401|2017-04-18 04:30,18,26.2,26.65,26.2,26.45,2342
20170401|2017-04-18 05:00,18,26.4,26.4,26.25,26.35,648
20170401|2017-04-18 05:30,18,26.35,26.5,26.3,26.3,1307
20170401|2017-04-18 06:00,18,26.3,26.35,26.15,26.25,1599
20170401|2017-04-18 06:30,18,26.2,26.2,26.15,26.15,425
20170401|2017-04-18 07:00,18,26.15,26.2,26.15,26.2,411
20170401|2017-04-18 07:30,18,26.2,26.3,26.2,26.3,1157
20170401|2017-04-18 08:00,18,26.3,26.4,26.3,26.4,1921
20170401|2017-04-18 08:30,18,26.4,26.4,26.1,26.1,899
20170401|2017-04-18 09:00,18,26.05,26.15,25.85,26.15,1834
20170401|2017-04-18 09:30,18,26.15,26.25,26.05,26.15,1069
20170401|2017-04-18 10:00,18,26.15,26.15,25.9,26,2953
20170401|2017-04-18 10:30,18,25.95,26.25,25.9,26.2,1229
20170401|2017-04-18 11:00,18,26.2,26.25,26.2,26.25,379
20170401|2017-04-18 11:30,18,26.25,26.3,26.25,26.3,35
20170401|2017-04-18 12:00,18,26.25,26.25,26.2,26.2,98
20170401|2017-04-18 12:30,18,26.15,26.15,26.15,26.15,7
20170401|2017-04-18 13:00,18,26,26,25.85,25.85,138
20170401|2017-04-18 13:30,18,25.8,25.85,25.75,25.8,32
20170401|2017-04-18 14:00,18,25.8,25.9,25.8,25.9,37
20170401|2017-04-18 14:30,18,25.85,25.85,25.8,25.8,36
20170401|2017-04-19 02:00,19,25.85,25.9,25.7,25.8,1939
20170401|2017-04-19 02:30,19,25.8,25.85,25.4,25.4,1741
20170401|2017-04-19 03:00,19,25.35,25.35,25.2,25.3,1788
20170401|2017-04-19 03:30,19,25.3,25.3,25.05,25.1,1174
20170401|2017-04-19 04:00,19,25.05,25.3,25,25,1929
20170401|2017-04-19 04:30,19,25.1,25.1,24.9,25.05,2181
20170501|2016-09-23 02:30,23,24.75,24.75,24.75,24.75,4
20170501|2016-09-23 06:00,23,24.7,24.7,24.7,24.7,9
20170501|2016-09-23 07:00,23,24.75,24.75,24.75,24.75,81
20170501|2016-09-23 07:30,23,24.85,24.85,24.85,24.85,500
20170501|2016-09-23 08:00,23,24.75,24.75,24.75,24.75,17
20170501|2016-09-23 08:30,23,24.85,24.85,24.85,24.85,2
20170501|2016-09-23 09:30,23,24.8,24.8,24.8,24.8,5
20170501|2016-09-23 10:00,23,24.8,24.8,24.7,24.7,37
20170501|2016-09-26 02:30,26,24.95,24.95,24.95,24.95,200
20170501|2016-09-27 08:00,27,25.1,25.1,25.1,25.1,48
20170501|2016-09-27 10:00,27,25.15,25.15,25.15,25.15,500
20170501|2016-09-27 11:00,27,25.05,25.05,25.05,25.05,4
20170501|2016-09-27 12:00,27,25.05,25.05,25.05,25.05,196
20170501|2016-09-28 04:00,28,24.85,24.85,24.85,24.85,45
20170501|2016-09-28 05:30,28,24.85,24.85,24.85,24.85,300
20170501|2016-09-28 09:00,28,24.85,24.85,24.85,24.85,200
20170501|2016-09-29 03:30,29,24.7,24.7,24.7,24.7,96
20170501|2016-09-29 08:30,29,24.7,24.7,24.7,24.7,250
20170501|2016-09-29 09:00,29,24.7,24.7,24.7,24.7,250
20170501|2016-09-29 09:30,29,24.75,24.75,24.75,24.75,200
20170501|2016-09-29 11:30,29,24.7,24.8,24.7,24.8,202
20170501|2016-09-29 12:00,29,24.85,24.85,24.85,24.85,67
20170501|2016-09-29 12:30,29,24.9,24.9,24.9,24.9,3
20170501|2016-09-30 02:30,30,25.05,25.05,25.05,25.05,4
20170501|2016-09-30 05:30,30,25,25,25,25,38
20170501|2016-09-30 06:30,30,24.85,24.85,24.85,24.85,10
20170501|2016-09-30 08:30,30,24.7,24.7,24.7,24.7,200
20170501|2016-10-03 02:30,3,24.6,24.6,24.6,24.6,150
20170501|2016-10-03 03:30,3,24.55,24.55,24.55,24.55,50
20170501|2016-10-03 09:30,3,24.7,24.7,24.7,24.7,50
20170501|2016-10-04 02:30,4,24.55,24.55,24.55,24.55,105
20170501|2016-10-04 08:00,4,24.4,24.4,24.4,24.4,101
20170501|2016-10-04 09:00,4,24.4,24.45,24.4,24.45,15
20170501|2016-10-04 09:30,4,24.35,24.35,24.35,24.35,2
20170501|2016-10-04 12:00,4,24.55,24.55,24.55,24.55,5
20170501|2016-10-05 02:30,5,24.55,24.55,24.55,24.55,1
20170501|2016-10-05 05:00,5,24.5,24.5,24.5,24.5,2
20170501|2016-10-05 06:00,5,24.55,24.55,24.55,24.55,6
20170501|2016-10-05 07:00,5,24.5,24.5,24.5,24.5,1
20170501|2016-10-05 08:00,5,24.45,24.45,24.45,24.45,10
20170501|2016-10-05 08:30,5,24.45,24.45,24.45,24.45,5
20170501|2016-10-05 09:00,5,24.45,24.45,24.35,24.45,30
20170501|2016-10-05 09:30,5,24.4,24.45,24.4,24.45,228
20170501|2016-10-05 10:00,5,24.45,24.45,24.45,24.45,26
20170501|2016-10-05 10:30,5,24.5,24.5,24.45,24.45,183
20170501|2016-10-05 11:00,5,24.45,24.45,24.45,24.45,23
20170501|2016-10-05 14:00,5,24.45,24.45,24.45,24.45,18
20170501|2016-10-06 03:30,6,24.5,24.55,24.5,24.55,302
20170501|2016-10-06 05:00,6,24.55,24.55,24.55,24.55,298
20170501|2016-10-07 03:00,7,24.55,24.55,24.55,24.55,1
20170501|2016-10-07 07:00,7,24.55,24.55,24.55,24.55,9
20170501|2016-10-07 07:30,7,24.55,24.55,24.55,24.55,91
20170501|2016-10-07 09:00,7,24.55,24.65,24.55,24.65,2
20170501|2016-10-07 09:30,7,24.65,24.65,24.65,24.65,199
20170501|2016-10-07 10:30,7,24.7,24.7,24.7,24.7,124
20170501|2016-10-10 10:00,10,24.55,24.65,24.55,24.6,210
20170501|2016-10-10 10:30,10,24.55,24.55,24.55,24.55,10
20170501|2016-10-10 13:30,10,24.65,24.65,24.65,24.65,9
20170501|2016-10-11 03:30,11,24.55,24.55,24.55,24.55,230
20170501|2016-10-11 04:00,11,24.55,24.55,24.55,24.55,60
20170501|2016-10-11 07:00,11,24.45,24.45,24.45,24.45,1
20170501|2016-10-11 08:00,11,24.5,24.5,24.5,24.5,200
20170501|2016-10-11 08:30,11,24.55,24.55,24.55,24.55,2
20170501|2016-10-11 09:00,11,24.55,24.55,24.55,24.55,198
20170501|2016-10-11 10:30,11,24.6,24.6,24.6,24.6,20
20170501|2016-10-11 12:30,11,24.6,24.6,24.6,24.6,180
20170501|2016-10-11 13:00,11,24.65,24.65,24.65,24.65,200
20170501|2016-10-12 04:30,12,24.65,24.65,24.65,24.65,67
20170501|2016-10-12 07:30,12,24.6,24.6,24.6,24.6,1
20170501|2016-10-12 08:00,12,24.65,24.65,24.65,24.65,6
20170501|2016-10-12 08:30,12,24.7,24.7,24.7,24.7,9
20170501|2016-10-12 09:00,12,24.6,24.6,24.6,24.6,171
20170501|2016-10-13 05:00,13,24.9,24.9,24.9,24.9,100
20170501|2016-10-13 08:30,13,25.05,25.05,25.05,25.05,18
20170501|2016-10-14 04:30,14,24.75,24.75,24.75,24.75,200
20170501|2016-10-14 05:00,14,24.75,24.75,24.75,24.75,200
20170501|2016-10-17 02:30,17,24.7,24.7,24.7,24.7,400
20170501|2016-10-17 08:30,17,24.75,24.75,24.75,24.75,18
20170501|2016-10-17 12:00,17,24.75,24.75,24.75,24.75,182
20170501|2016-10-18 02:00,18,24.55,24.55,24.55,24.55,100
20170501|2016-10-18 03:30,18,24.55,24.55,24.55,24.55,82
20170501|2016-10-18 04:00,18,24.55,24.6,24.55,24.6,30
20170501|2016-10-18 05:00,18,24.6,24.6,24.6,24.6,10
20170501|2016-10-18 06:30,18,24.55,24.55,24.55,24.55,70
20170501|2016-10-18 07:30,18,24.55,24.55,24.55,24.55,47
20170501|2016-10-19 04:00,19,24.55,24.55,24.55,24.55,50
20170501|2016-10-19 05:30,19,24.55,24.55,24.55,24.55,25
20170501|2016-10-19 06:30,19,24.55,24.55,24.55,24.55,20
20170501|2016-10-19 07:00,19,24.55,24.55,24.55,24.55,18
20170501|2016-10-19 07:30,19,24.55,24.55,24.55,24.55,347
20170501|2016-10-19 08:30,19,24.5,24.5,24.5,24.5,100
20170501|2016-10-19 09:00,19,24.5,24.5,24.5,24.5,300
20170501|2016-10-19 09:30,19,24.5,24.5,24.5,24.5,791
20170501|2016-10-20 03:00,20,24.5,24.5,24.5,24.5,2
20170501|2016-10-20 03:30,20,24.5,24.5,24.5,24.5,1
20170501|2016-10-20 04:00,20,24.5,24.5,24.5,24.5,15
20170501|2016-10-20 04:30,20,24.5,24.5,24.5,24.5,20
20170501|2016-10-20 06:00,20,24.5,24.5,24.5,24.5,5
20170501|2016-10-20 07:00,20,24.5,24.5,24.5,24.5,218
20170501|2016-10-20 08:00,20,24.5,24.5,24.5,24.5,239
20170501|2016-10-20 08:30,20,24.45,24.45,24.45,24.45,37
20170501|2016-10-20 09:00,20,24.45,24.45,24.45,24.45,65
20170501|2016-10-20 10:00,20,24.55,24.55,24.55,24.55,300
20170501|2016-10-20 13:00,20,24.5,24.5,24.5,24.5,100
20170501|2016-10-21 07:30,21,24.5,24.5,24.45,24.45,202
20170501|2016-10-21 08:00,21,24.55,24.55,24.55,24.55,85
20170501|2016-10-21 09:00,21,24.55,24.55,24.55,24.55,1
20170501|2016-10-21 10:30,21,24.5,24.5,24.5,24.5,155
20170501|2016-10-21 12:00,21,24.5,24.5,24.5,24.5,145
20170501|2016-10-24 03:00,24,24.4,24.4,24.4,24.4,43
20170501|2016-10-24 06:00,24,24.4,24.45,24.4,24.45,12
20170501|2016-10-24 06:30,24,24.4,24.4,24.4,24.4,20
20170501|2016-10-24 08:30,24,24.4,24.4,24.4,24.4,247
20170501|2016-10-24 09:30,24,24.4,24.4,24.4,24.4,1
20170501|2016-10-25 02:30,25,24.4,24.4,24.35,24.35,218
20170501|2016-10-25 04:30,25,24.4,24.4,24.4,24.4,18
20170501|2016-10-25 08:00,25,24.45,24.45,24.45,24.45,2
20170501|2016-10-25 09:00,25,24.45,24.55,24.45,24.5,54
20170501|2016-10-25 09:30,25,24.5,24.5,24.5,24.5,100
20170501|2016-10-25 10:00,25,24.55,24.55,24.55,24.55,230
20170501|2016-10-25 10:30,25,24.45,24.45,24.45,24.45,1
20170501|2016-10-26 02:00,26,24.55,24.55,24.55,24.55,2
20170501|2016-10-26 04:00,26,24.65,24.65,24.65,24.65,201
20170501|2016-10-26 08:30,26,24.55,24.55,24.55,24.55,18
20170501|2016-10-26 10:30,26,24.4,24.4,24.4,24.4,36
20170501|2016-10-28 04:30,28,24.7,24.7,24.7,24.7,70
20170501|2016-10-28 08:00,28,24.7,24.7,24.7,24.7,20
20170501|2016-11-01 04:00,1,24.8,24.8,24.8,24.8,13
20170501|2016-11-01 04:30,1,24.7,24.7,24.7,24.7,18
20170501|2016-11-01 05:00,1,24.8,24.8,24.8,24.8,150
20170501|2016-11-01 09:00,1,24.95,24.95,24.95,24.95,1
20170501|2016-11-01 09:30,1,24.95,25,24.95,25,11
20170501|2016-11-01 10:00,1,24.9,24.9,24.9,24.9,8
20170501|2016-11-01 10:30,1,25,25.05,25,25.05,7
20170501|2016-11-01 11:00,1,25.1,25.15,25.1,25.15,8
20170501|2016-11-01 12:30,1,25.1,25.15,25.05,25.05,15
20170501|2016-11-01 13:00,1,25.1,25.1,25.1,25.1,1
20170501|2016-11-01 14:00,1,25.2,25.2,25.1,25.1,19
20170501|2016-11-02 03:00,2,25.1,25.1,25.1,25.1,1
20170501|2016-11-02 03:30,2,25.25,25.3,25.15,25.3,19
20170501|2016-11-02 04:00,2,25.15,25.2,25.15,25.2,20
20170501|2016-11-02 07:30,2,25.1,25.1,25.1,25.1,50
20170501|2016-11-02 08:30,2,25.1,25.1,25.1,25.1,18
20170501|2016-11-03 11:00,3,25.2,25.2,25.2,25.2,18
20170501|2016-11-03 11:30,3,25.15,25.2,25.15,25.2,47
20170501|2016-11-03 12:00,3,25.2,25.3,25.2,25.3,18
20170501|2016-11-03 12:30,3,25.15,25.15,25.15,25.15,2
20170501|2016-11-03 14:30,3,25.35,25.35,25.2,25.2,10
20170501|2016-11-03 15:00,3,25.3,25.3,25.3,25.3,10
20170501|2016-11-04 03:00,4,25.45,25.45,25.45,25.45,17
20170501|2016-11-04 03:30,4,25.25,25.25,25.25,25.25,18
20170501|2016-11-04 06:00,4,25.2,25.2,25.2,25.2,9
20170501|2016-11-04 10:00,4,25.15,25.15,25.1,25.1,119
20170501|2016-11-04 10:30,4,25,25.15,25,25.15,24
20170501|2016-11-04 13:30,4,25.15,25.2,25.15,25.15,173
20170501|2016-11-07 08:30,7,24.55,24.55,24.55,24.55,5
20170501|2016-11-07 09:00,7,24.55,24.55,24.5,24.5,197
20170501|2016-11-07 09:30,7,24.55,24.55,24.55,24.55,150
20170501|2016-11-07 10:00,7,24.5,24.5,24.4,24.4,562
20170501|2016-11-08 02:00,8,24.3,24.35,24.3,24.35,45
20170501|2016-11-08 02:30,8,24.3,24.35,24.3,24.35,17
20170501|2016-11-08 03:00,8,24.35,24.35,24.35,24.35,12
20170501|2016-11-08 03:30,8,24.4,24.4,24.4,24.4,50
20170501|2016-11-08 04:00,8,24.4,24.4,24.4,24.4,500
20170501|2016-11-08 05:30,8,24.45,24.45,24.45,24.45,4
20170501|2016-11-08 06:30,8,24.45,24.45,24.45,24.45,200
20170501|2016-11-08 08:00,8,24.4,24.4,24.4,24.4,12
20170501|2016-11-08 08:30,8,24.5,24.5,24.5,24.5,74
20170501|2016-11-08 09:00,8,24.5,24.5,24.5,24.5,250
20170501|2016-11-08 09:30,8,24.4,24.4,24.4,24.4,100
20170501|2016-11-08 10:00,8,24.4,24.45,24.3,24.45,122
20170501|2016-11-08 10:30,8,24.4,24.4,24.4,24.4,4
20170501|2016-11-09 03:00,9,24.7,24.7,24.65,24.65,27
20170501|2016-11-09 04:00,9,24.7,24.75,24.7,24.75,464
20170501|2016-11-09 04:30,9,24.7,24.8,24.7,24.75,15
20170501|2016-11-09 05:00,9,24.75,24.85,24.75,24.8,59
20170501|2016-11-09 05:30,9,24.8,24.95,24.8,24.95,25
20170501|2016-11-09 06:00,9,24.85,24.9,24.85,24.9,19
20170501|2016-11-09 06:30,9,24.7,24.7,24.65,24.65,35
20170501|2016-11-09 07:30,9,24.6,24.7,24.6,24.7,18
20170501|2016-11-09 08:30,9,24.35,24.4,24.15,24.25,190
20170501|2016-11-09 09:00,9,24.15,24.4,24.15,24.4,32
20170501|2016-11-09 09:30,9,24.45,24.45,24.4,24.4,5
20170501|2016-11-09 10:00,9,24.35,24.35,24.25,24.25,21
20170501|2016-11-09 10:30,9,24.15,24.25,24.15,24.25,11
20170501|2016-11-09 12:00,9,24.3,24.35,24.3,24.35,21
20170501|2016-11-09 13:30,9,24.15,24.15,24,24,27
20170501|2016-11-09 14:30,9,24.1,24.1,24.1,24.1,16
20170501|2016-11-10 03:30,10,23.9,23.95,23.9,23.95,64
20170501|2016-11-10 04:00,10,23.95,23.95,23.9,23.9,154
20170501|2016-11-10 04:30,10,23.85,23.85,23.85,23.85,17
20170501|2016-11-10 05:00,10,23.9,23.9,23.9,23.9,9
20170501|2016-11-10 06:00,10,23.9,23.95,23.9,23.95,52
20170501|2016-11-10 07:30,10,24.05,24.1,24.05,24.1,56
20170501|2016-11-10 09:00,10,24.15,24.3,24.15,24.3,18
20170501|2016-11-10 09:30,10,24.3,24.3,24.3,24.3,9
20170501|2016-11-11 02:00,11,24.2,24.3,24.2,24.3,27
20170501|2016-11-11 02:30,11,24.35,24.4,24.35,24.4,367
20170501|2016-11-11 04:00,11,24.5,24.5,24.5,24.5,10
20170501|2016-11-11 04:30,11,24.55,24.55,24.5,24.5,29
20170501|2016-11-11 05:00,11,24.5,24.5,24.5,24.5,299
20170501|2016-11-11 05:30,11,24.5,24.5,24.5,24.5,14
20170501|2016-11-11 06:00,11,24.4,24.4,24.4,24.4,54
20170501|2016-11-11 06:30,11,24.4,24.4,24.35,24.35,29
20170501|2016-11-11 08:30,11,24.55,24.55,24.55,24.55,9
20170501|2016-11-11 09:00,11,24.5,24.5,24.5,24.5,27
20170501|2016-11-11 13:30,11,24.5,24.7,24.5,24.7,202
20170501|2016-11-14 02:00,14,24.35,24.4,24.35,24.4,6
20170501|2016-11-14 02:30,14,24.3,24.35,24.25,24.3,39
20170501|2016-11-14 03:30,14,24.35,24.35,24.35,24.35,1
20170501|2016-11-14 04:00,14,24.35,24.4,24.35,24.4,8
20170501|2016-11-14 05:30,14,24.45,24.45,24.45,24.45,1
20170501|2016-11-14 06:00,14,24.45,24.45,24.45,24.45,7
20170501|2016-11-14 09:00,14,24.5,24.55,24.5,24.55,27
20170501|2016-11-14 09:30,14,24.6,24.65,24.6,24.65,10
20170501|2016-11-14 11:00,14,24.45,24.45,24.45,24.45,1
20170501|2016-11-15 02:30,15,24.45,24.45,24.45,24.45,1
20170501|2016-11-15 05:30,15,24.55,24.55,24.55,24.55,150
20170501|2016-11-15 07:00,15,24.5,24.5,24.45,24.5,9
20170501|2016-11-15 07:30,15,24.45,24.55,24.45,24.55,4
20170501|2016-11-15 08:30,15,24.45,24.45,24.45,24.45,2
20170501|2016-11-15 09:00,15,24.55,24.55,24.55,24.55,8
20170501|2016-11-15 10:00,15,24.45,24.45,24.45,24.45,2
20170501|2016-11-15 11:00,15,24.5,24.5,24.5,24.5,45
20170501|2016-11-15 11:30,15,24.5,24.5,24.5,24.5,5
20170501|2016-11-16 02:30,16,24.6,24.6,24.55,24.55,20
20170501|2016-11-16 06:30,16,24.8,24.9,24.8,24.85,2342
20170501|2016-11-16 07:00,16,24.9,24.9,24.9,24.9,37
20170501|2016-11-16 07:30,16,24.85,24.85,24.85,24.85,1
20170501|2016-11-16 08:30,16,24.85,24.85,24.85,24.85,74
20170501|2016-11-16 09:00,16,24.85,24.85,24.85,24.85,125
20170501|2016-11-18 02:30,18,24.85,24.85,24.85,24.85,110
20170501|2016-11-18 03:00,18,24.9,25,24.9,24.95,160
20170501|2016-11-18 05:00,18,24.85,24.85,24.85,24.85,1
20170501|2016-11-18 06:30,18,24.9,24.9,24.9,24.9,1
20170501|2016-11-18 07:00,18,24.95,25.1,24.95,25.1,626
20170501|2016-11-18 07:30,18,25,25,25,25,1
20170501|2016-11-18 08:00,18,25.1,25.4,25.05,25.4,1486
20170501|2016-11-18 09:30,18,25.35,25.35,25.35,25.35,80
20170501|2016-11-18 10:00,18,25.3,25.3,25.3,25.3,6
20170501|2016-11-18 10:30,18,25.3,25.35,25.3,25.35,126
20170501|2016-11-18 13:00,18,25.45,25.45,25.45,25.45,4
20170501|2016-11-21 09:00,21,25.25,25.25,25.25,25.25,100
20170501|2016-11-21 09:30,21,25.25,25.25,25.25,25.25,10
20170501|2016-11-21 10:00,21,25.35,25.35,25.35,25.35,27
20170501|2016-11-21 11:30,21,25.35,25.35,25.35,25.35,1
20170501|2016-11-21 14:30,21,25.35,25.35,25.3,25.3,50
20170501|2016-11-22 05:30,22,25.1,25.1,25.1,25.1,2
20170501|2016-11-22 07:30,22,25.25,25.25,25.25,25.25,134
20170501|2016-11-22 12:30,22,25.25,25.25,25.25,25.25,10
20170501|2016-11-23 04:30,23,25.3,25.3,25.3,25.3,201
20170501|2016-11-23 07:30,23,25.35,25.35,25.35,25.35,77
20170501|2016-11-23 09:00,23,25.4,25.4,25.4,25.4,182
20170501|2016-11-23 09:30,23,25.4,25.4,25.3,25.3,127
20170501|2016-11-23 10:00,23,25.3,25.3,25.3,25.3,5
20170501|2016-11-23 10:30,23,25.35,25.35,25.35,25.35,42
20170501|2016-11-24 03:30,24,25.25,25.25,25.25,25.25,12
20170501|2016-11-24 09:30,24,25.3,25.3,25.25,25.25,36
20170501|2016-11-24 11:00,24,24.4,24.4,24.4,24.4,15
20170501|2016-11-25 02:30,25,25.35,25.35,25.35,25.35,2
20170501|2016-11-25 03:30,25,25.35,25.35,25.35,25.35,18
20170501|2016-11-25 05:00,25,25.35,25.35,25.35,25.35,44
20170501|2016-11-25 08:00,25,25.4,25.4,25.4,25.4,2
20170501|2016-11-25 09:00,25,25.35,25.35,25.35,25.35,7
20170501|2016-11-25 10:30,25,25.35,25.35,25.35,25.35,8
20170501|2016-11-28 02:30,28,25.55,25.55,25.55,25.55,200
20170501|2016-11-28 04:30,28,25.45,25.45,25.45,25.45,119
20170501|2016-11-28 06:30,28,25.45,25.45,25.45,25.45,50
20170501|2016-11-28 07:00,28,25.5,25.5,25.5,25.5,47
20170501|2016-11-28 07:30,28,25.5,25.5,25.5,25.5,53
20170501|2016-11-28 09:30,28,25.6,25.65,25.6,25.65,200
20170501|2016-11-28 10:00,28,25.6,25.6,25.6,25.6,45
20170501|2016-11-28 10:30,28,25.6,25.6,25.6,25.6,930
20170501|2016-11-29 03:00,29,25.45,25.45,25.45,25.45,18
20170501|2016-11-29 10:30,29,25.45,25.45,25.4,25.4,43
20170501|2016-11-30 05:30,30,25.35,25.35,25.3,25.3,200
20170501|2016-11-30 06:00,30,25.25,25.25,25.25,25.25,2
20170501|2016-11-30 06:30,30,25.2,25.2,25.2,25.2,200
20170501|2016-11-30 07:00,30,25.3,25.3,25.3,25.3,25
20170501|2016-11-30 07:30,30,25.25,25.25,25.25,25.25,70
20170501|2016-11-30 08:30,30,25.3,25.3,25.3,25.3,9
20170501|2016-11-30 09:00,30,25.3,25.3,25.2,25.2,100
20170501|2016-11-30 10:00,30,25.25,25.25,25.25,25.25,150
20170501|2016-11-30 10:30,30,25.3,25.3,25.3,25.3,9
20170501|2016-11-30 14:30,30,25.25,25.25,25.25,25.25,3
20170501|2016-12-01 03:00,1,25.2,25.2,25.2,25.2,125
20170501|2016-12-01 03:30,1,25.35,25.35,25.3,25.3,255
20170501|2016-12-01 04:00,1,25.3,25.35,25.3,25.35,245
20170501|2016-12-01 08:00,1,25.25,25.25,25.25,25.25,27
20170501|2016-12-01 08:30,1,25.2,25.2,25.2,25.2,1
20170501|2016-12-01 10:00,1,25.4,25.45,25.4,25.45,345
20170501|2016-12-01 11:30,1,25.45,25.45,25.45,25.45,41
20170501|2016-12-02 08:30,2,25.45,25.5,25.45,25.5,208
20170501|2016-12-02 09:00,2,25.4,25.4,25.4,25.4,1
20170501|2016-12-02 09:30,2,25.35,25.35,25.3,25.3,146
20170501|2016-12-02 10:00,2,25.35,25.35,25.35,25.35,45
20170501|2016-12-02 12:00,2,25.4,25.4,25.4,25.4,6
20170501|2016-12-05 02:30,5,24.95,24.95,24.85,24.85,33
20170501|2016-12-05 03:00,5,24.95,25,24.95,24.95,13
20170501|2016-12-05 08:00,5,25.2,25.2,25.15,25.15,57
20170501|2016-12-05 10:00,5,25,25,25,25,5
20170501|2016-12-06 03:00,6,25,25,25,25,5
20170501|2016-12-06 03:30,6,25,25,25,25,10
20170501|2016-12-06 04:00,6,24.9,24.9,24.9,24.9,1
20170501|2016-12-06 06:00,6,24.95,24.95,24.95,24.95,4
20170501|2016-12-06 07:30,6,25,25,25,25,178
20170501|2016-12-06 08:30,6,24.95,24.95,24.95,24.95,50
20170501|2016-12-06 09:00,6,24.9,24.9,24.9,24.9,20
20170501|2016-12-06 09:30,6,24.85,24.85,24.85,24.85,100
20170501|2016-12-07 02:30,7,24.6,24.6,24.6,24.6,50
20170501|2016-12-07 03:00,7,24.75,24.75,24.75,24.75,500
20170501|2016-12-07 03:30,7,24.8,24.8,24.75,24.75,127
20170501|2016-12-07 04:00,7,24.75,24.75,24.75,24.75,120
20170501|2016-12-07 07:00,7,24.8,24.85,24.8,24.85,30
20170501|2016-12-07 08:30,7,24.65,24.65,24.65,24.65,1
20170501|2016-12-07 09:30,7,24.6,24.6,24.6,24.6,50
20170501|2016-12-07 10:30,7,24.6,24.6,24.6,24.6,10
20170501|2016-12-07 14:30,7,24.65,24.65,24.65,24.65,15
20170501|2016-12-08 03:00,8,24.65,24.65,24.65,24.65,5
20170501|2016-12-08 05:00,8,24.55,24.55,24.55,24.55,2
20170501|2016-12-08 05:30,8,24.6,24.6,24.6,24.6,3
20170501|2016-12-08 07:30,8,24.55,24.55,24.25,24.3,97
20170501|2016-12-08 08:30,8,24.4,24.45,24.4,24.45,20
20170501|2016-12-08 09:00,8,24.45,24.45,24.45,24.45,5
20170501|2016-12-08 10:00,8,24.35,24.35,24.35,24.35,815
20170501|2016-12-08 10:30,8,24.4,24.45,24.4,24.45,144
20170501|2016-12-09 03:00,9,24.45,24.45,24.45,24.45,10
20170501|2016-12-09 07:00,9,24.55,24.55,24.55,24.55,2
20170501|2016-12-09 08:30,9,24.65,24.65,24.65,24.65,15
20170501|2016-12-09 09:00,9,24.65,24.65,24.65,24.65,10
20170501|2016-12-09 10:00,9,24.8,24.85,24.8,24.8,35
20170501|2016-12-09 10:30,9,24.75,24.75,24.75,24.75,45
20170501|2016-12-12 09:00,12,24.75,24.8,24.75,24.8,360
20170501|2016-12-12 09:30,12,24.75,24.75,24.75,24.75,145
20170501|2016-12-12 10:00,12,24.8,24.8,24.8,24.8,145
20170501|2016-12-13 07:00,13,24.5,24.55,24.5,24.55,260
20170501|2016-12-13 07:30,13,24.55,24.55,24.55,24.55,103
20170501|2016-12-13 08:30,13,24.5,24.5,24.5,24.5,140
20170501|2016-12-13 09:00,13,24.5,24.5,24.5,24.5,60
20170501|2016-12-13 09:30,13,24.55,24.55,24.55,24.55,35
20170501|2016-12-14 03:30,14,24.55,24.55,24.55,24.55,95
20170501|2016-12-14 04:00,14,24.65,24.65,24.65,24.65,400
20170501|2016-12-14 05:00,14,24.7,24.7,24.7,24.7,50
20170501|2016-12-14 10:00,14,24.85,24.85,24.85,24.85,227
20170501|2016-12-14 10:30,14,24.85,24.85,24.85,24.85,1
20170501|2016-12-14 13:00,14,24.6,24.6,24.6,24.6,10
20170501|2016-12-15 04:00,15,24.45,24.5,24.45,24.5,78
20170501|2016-12-15 05:00,15,24.5,24.5,24.5,24.5,50
20170501|2016-12-15 05:30,15,24.45,24.45,24.45,24.45,10
20170501|2016-12-15 06:00,15,24.5,24.5,24.5,24.5,9
20170501|2016-12-15 06:30,15,24.55,24.55,24.55,24.55,1
20170501|2016-12-15 07:00,15,24.6,24.65,24.6,24.6,75
20170501|2016-12-15 08:30,15,24.55,24.65,24.55,24.6,124
20170501|2016-12-15 10:00,15,24.55,24.55,24.55,24.55,25
20170501|2016-12-16 03:00,16,24.55,24.55,24.55,24.55,27
20170501|2016-12-16 03:30,16,24.55,24.6,24.5,24.5,197
20170501|2016-12-16 04:30,16,24.35,24.35,24.35,24.35,45
20170501|2016-12-16 05:30,16,24.4,24.4,24.4,24.4,10
20170501|2016-12-16 06:30,16,24.35,24.35,24.35,24.35,25
20170501|2016-12-16 07:00,16,24.35,24.35,24.35,24.35,100
20170501|2016-12-16 08:00,16,24.4,24.4,24.35,24.35,116
20170501|2016-12-16 08:30,16,24.35,24.35,24.3,24.3,119
20170501|2016-12-16 09:00,16,24.3,24.35,24.3,24.35,11
20170501|2016-12-16 10:00,16,24.25,24.25,24.25,24.25,415
20170501|2016-12-16 10:30,16,24.25,24.25,24.25,24.25,45
20170501|2016-12-19 02:00,19,24.25,24.25,24.2,24.2,150
20170501|2016-12-19 03:30,19,24.2,24.2,24.2,24.2,44
20170501|2016-12-19 05:30,19,24.2,24.2,24.2,24.2,130
20170501|2016-12-19 09:00,19,24.2,24.2,24.2,24.2,7
20170501|2016-12-19 10:00,19,24.25,24.25,24.2,24.2,185
20170501|2016-12-19 11:30,19,24.15,24.15,24.15,24.15,74
20170501|2016-12-20 03:00,20,24.05,24.05,24.05,24.05,100
20170501|2016-12-20 04:00,20,24.1,24.1,24.1,24.1,1
20170501|2016-12-20 06:00,20,24.1,24.1,24.1,24.1,6
20170501|2016-12-20 09:00,20,24.05,24.05,24.05,24.05,6
20170501|2016-12-20 10:00,20,24.05,24.05,24.05,24.05,40
20170501|2016-12-20 10:30,20,24.1,24.1,24.1,24.1,10
20170501|2016-12-21 02:00,21,24.1,24.1,24,24,2
20170501|2016-12-21 04:00,21,23.95,23.95,23.95,23.95,90
20170501|2016-12-21 04:30,21,24,24,24,24,5
20170501|2016-12-21 05:00,21,24,24,24,24,5
20170501|2016-12-21 06:00,21,23.95,24,23.95,24,84
20170501|2016-12-21 06:30,21,24.05,24.05,24.05,24.05,9
20170501|2016-12-21 07:30,21,24.1,24.1,24.1,24.1,105
20170501|2016-12-21 08:00,21,24.1,24.1,24.1,24.1,486
20170501|2016-12-21 08:30,21,24.05,24.05,24.05,24.05,12
20170501|2016-12-21 09:00,21,24.1,24.1,24.1,24.1,5
20170501|2016-12-21 09:30,21,24.05,24.05,24.05,24.05,141
20170501|2016-12-21 10:00,21,24.1,24.1,24.1,24.1,6
20170501|2016-12-22 02:30,22,24.15,24.15,24.05,24.05,559
20170501|2016-12-22 07:00,22,24.1,24.2,24.1,24.2,91
20170501|2016-12-22 08:30,22,24.35,24.35,24.35,24.35,7
20170501|2016-12-22 10:30,22,24.25,24.25,24.25,24.25,30
20170501|2016-12-22 14:00,22,24.3,24.3,24.3,24.3,10
20170501|2016-12-23 02:30,23,24.2,24.2,24.2,24.2,6
20170501|2016-12-23 05:30,23,24.2,24.2,24.2,24.2,4
20170501|2016-12-23 07:30,23,24.25,24.25,24.25,24.25,47
20170501|2016-12-23 08:00,23,24.25,24.25,24.25,24.25,1
20170501|2016-12-27 02:00,27,24.7,24.7,24.7,24.7,19
20170501|2016-12-27 03:30,27,24.4,24.4,24.4,24.4,10
20170501|2016-12-27 04:30,27,24.4,24.4,24.4,24.4,10
20170501|2016-12-27 06:00,27,24.3,24.3,24.3,24.3,6
20170501|2016-12-27 09:00,27,24.3,24.3,24.3,24.3,1
20170501|2016-12-28 05:00,28,24.4,24.4,24.4,24.4,6
20170501|2016-12-28 06:00,28,24.4,24.4,24.4,24.4,56
20170501|2016-12-28 06:30,28,24.4,24.4,24.4,24.4,96
20170501|2016-12-28 07:30,28,24.4,24.4,24.4,24.4,77
20170501|2016-12-28 08:30,28,24.4,24.4,24.4,24.4,58
20170501|2016-12-29 03:00,29,24.5,24.5,24.5,24.5,50
20170501|2016-12-29 09:30,29,24.7,24.7,24.7,24.7,6
20170501|2016-12-29 10:00,29,24.7,24.7,24.7,24.7,12
20170501|2016-12-29 10:30,29,24.7,24.7,24.7,24.7,15
20170501|2016-12-30 03:00,30,24.65,24.65,24.65,24.65,6
20170501|2016-12-30 03:30,30,24.65,24.65,24.65,24.65,19
20170501|2016-12-30 06:30,30,24.55,24.55,24.55,24.55,112
20170501|2016-12-30 07:30,30,24.55,24.55,24.55,24.55,50
20170501|2016-12-30 08:00,30,24.55,24.55,24.55,24.55,5
20170501|2016-12-30 08:30,30,24.65,24.7,24.65,24.7,31
20170501|2016-12-30 09:00,30,24.65,24.7,24.65,24.7,20
20170501|2016-12-30 09:30,30,24.7,24.7,24.7,24.7,28
20170501|2016-12-30 10:00,30,24.7,24.8,24.7,24.8,40
20170501|2016-12-30 10:30,30,24.8,24.85,24.8,24.85,15
20170501|2016-12-30 13:30,30,24.85,24.85,24.85,24.85,5
20170501|2017-01-02 02:30,2,24.75,24.75,24.7,24.7,363
20170501|2017-01-02 03:00,2,24.7,24.7,24.7,24.7,283
20170501|2017-01-02 04:30,2,24.7,24.7,24.7,24.7,25
20170501|2017-01-02 06:00,2,24.6,24.65,24.6,24.65,3
20170501|2017-01-02 08:30,2,24.5,24.5,24.5,24.5,6
20170501|2017-01-02 09:30,2,24.55,24.55,24.55,24.55,54
20170501|2017-01-02 10:30,2,24.5,24.5,24.5,24.5,1
20170501|2017-01-03 02:30,3,24.4,24.4,24.4,24.4,25
20170501|2017-01-03 03:00,3,24.4,24.45,24.4,24.4,72
20170501|2017-01-03 04:00,3,24.4,24.4,24.4,24.4,203
20170501|2017-01-03 05:00,3,24.4,24.4,24.4,24.4,55
20170501|2017-01-03 05:30,3,24.4,24.4,24.4,24.4,1
20170501|2017-01-03 06:00,3,24.4,24.45,24.4,24.45,2
20170501|2017-01-03 06:30,3,24.4,24.4,24.4,24.4,77
20170501|2017-01-03 07:30,3,24.45,24.45,24.45,24.45,16
20170501|2017-01-03 08:00,3,24.45,24.45,24.45,24.45,1
20170501|2017-01-03 08:30,3,24.45,24.45,24.4,24.45,33
20170501|2017-01-03 09:00,3,24.4,24.4,24.3,24.3,117
20170501|2017-01-03 09:30,3,24.3,24.4,24.3,24.4,73
20170501|2017-01-03 10:00,3,24.4,24.4,24.3,24.4,144
20170501|2017-01-03 10:30,3,24.4,24.4,24.4,24.4,6
20170501|2017-01-03 11:00,3,24.45,24.45,24.45,24.45,1
20170501|2017-01-04 02:00,4,24.3,24.3,24.3,24.3,6
20170501|2017-01-04 02:30,4,24.3,24.3,24.25,24.25,22
20170501|2017-01-04 03:00,4,24.25,24.25,24.25,24.25,4
20170501|2017-01-04 03:30,4,24.25,24.3,24.25,24.3,61
20170501|2017-01-04 04:00,4,24.25,24.25,24.2,24.2,394
20170501|2017-01-04 04:30,4,24.2,24.2,24.2,24.2,620
20170501|2017-01-04 05:00,4,24.2,24.2,24.2,24.2,23
20170501|2017-01-04 05:30,4,24.15,24.15,24.15,24.15,193
20170501|2017-01-04 08:00,4,24.2,24.25,24.2,24.2,365
20170501|2017-01-04 08:30,4,24.2,24.25,24.2,24.25,504
20170501|2017-01-04 09:00,4,24.2,24.25,24.2,24.2,45
20170501|2017-01-04 09:30,4,24.2,24.2,24.2,24.2,89
20170501|2017-01-04 10:00,4,24.2,24.2,24.15,24.15,266
20170501|2017-01-04 10:30,4,24.2,24.2,24.15,24.2,125
20170501|2017-01-04 13:00,4,24.15,24.15,24.15,24.15,66
20170501|2017-01-04 14:00,4,24.15,24.15,24.15,24.15,503
20170501|2017-01-04 14:30,4,24.1,24.1,24.1,24.1,110
20170501|2017-01-05 02:00,5,24.1,24.1,24.1,24.1,6
20170501|2017-01-05 03:00,5,24.05,24.1,24.05,24.1,565
20170501|2017-01-05 03:30,5,24.05,24.05,24,24,43
20170501|2017-01-05 06:00,5,24,24,24,24,9
20170501|2017-01-05 08:30,5,24,24,24,24,1
20170501|2017-01-05 09:00,5,23.95,23.95,23.95,23.95,111
20170501|2017-01-05 09:30,5,23.95,23.95,23.95,23.95,1
20170501|2017-01-05 10:00,5,24,24,24,24,146
20170501|2017-01-05 10:30,5,24,24,24,24,1
20170501|2017-01-05 12:30,5,23.95,23.95,23.95,23.95,1
20170501|2017-01-05 13:30,5,23.95,23.95,23.95,23.95,10
20170501|2017-01-05 14:30,5,23.95,23.95,23.95,23.95,25
20170501|2017-01-06 02:00,6,23.9,23.95,23.9,23.9,95
20170501|2017-01-06 02:30,6,23.9,23.9,23.9,23.9,115
20170501|2017-01-06 03:00,6,23.9,23.9,23.8,23.85,383
20170501|2017-01-06 03:30,6,23.8,23.8,23.8,23.8,152
20170501|2017-01-06 04:00,6,23.8,23.8,23.8,23.8,33
20170501|2017-01-06 04:30,6,23.85,23.85,23.85,23.85,7
20170501|2017-01-06 05:00,6,23.85,23.85,23.85,23.85,10
20170501|2017-01-06 05:30,6,23.8,23.8,23.8,23.8,370
20170501|2017-01-06 06:00,6,23.8,23.8,23.8,23.8,13
20170501|2017-01-06 06:30,6,23.75,23.85,23.75,23.85,108
20170501|2017-01-06 07:00,6,23.8,23.8,23.8,23.8,5
20170501|2017-01-06 07:30,6,23.75,23.75,23.75,23.75,430
20170501|2017-01-06 08:00,6,23.75,23.75,23.75,23.75,100
20170501|2017-01-06 08:30,6,23.75,23.75,23.7,23.7,511
20170501|2017-01-06 09:00,6,23.7,23.7,23.65,23.65,194
20170501|2017-01-06 09:30,6,23.65,23.65,23.65,23.65,2
20170501|2017-01-06 10:00,6,23.65,23.65,23.6,23.6,256
20170501|2017-01-06 10:30,6,23.65,23.65,23.65,23.65,296
20170501|2017-01-06 13:00,6,23.7,23.7,23.7,23.7,5
20170501|2017-01-09 02:30,9,23.65,23.65,23.65,23.65,2
20170501|2017-01-09 03:00,9,23.7,23.7,23.7,23.7,2
20170501|2017-01-09 03:30,9,23.65,23.65,23.65,23.65,3
20170501|2017-01-09 04:30,9,23.7,23.8,23.7,23.8,4
20170501|2017-01-09 07:00,9,23.7,23.7,23.7,23.7,13
20170501|2017-01-09 08:30,9,23.65,23.65,23.6,23.6,197
20170501|2017-01-09 09:00,9,23.6,23.6,23.5,23.55,173
20170501|2017-01-09 09:30,9,23.5,23.5,23.35,23.35,118
20170501|2017-01-09 10:00,9,23.3,23.35,23.3,23.35,212
20170501|2017-01-09 10:30,9,23.35,23.35,23.35,23.35,1
20170501|2017-01-09 11:00,9,23.35,23.35,23.35,23.35,41
20170501|2017-01-10 02:00,10,23.25,23.3,23.25,23.3,10
20170501|2017-01-10 02:30,10,23.35,23.35,23.35,23.35,2
20170501|2017-01-10 03:00,10,23.35,23.35,23.25,23.25,119
20170501|2017-01-10 03:30,10,23.25,23.25,23.25,23.25,5
20170501|2017-01-10 04:00,10,23.25,23.25,23.25,23.25,9
20170501|2017-01-10 05:00,10,23.25,23.25,23.25,23.25,85
20170501|2017-01-10 06:00,10,23.2,23.2,23.2,23.2,50
20170501|2017-01-10 06:30,10,23.2,23.2,23.2,23.2,61
20170501|2017-01-10 07:30,10,23.15,23.15,23.15,23.15,9
20170501|2017-01-10 08:00,10,23.1,23.1,23.05,23.1,108
20170501|2017-01-10 08:30,10,23.15,23.3,23.15,23.25,612
20170501|2017-01-10 09:00,10,23.2,23.25,23.2,23.25,7
20170501|2017-01-10 09:30,10,23.2,23.3,23.2,23.3,299
20170501|2017-01-10 10:00,10,23.3,23.45,23.3,23.45,237
20170501|2017-01-11 02:00,11,23.45,23.55,23.45,23.55,54
20170501|2017-01-11 02:30,11,23.55,23.55,23.55,23.55,4
20170501|2017-01-11 03:00,11,23.55,23.55,23.4,23.4,124
20170501|2017-01-11 03:30,11,23.4,23.4,23.35,23.35,8
20170501|2017-01-11 04:00,11,23.35,23.35,23.35,23.35,2
20170501|2017-01-11 06:30,11,23.4,23.4,23.4,23.4,25
20170501|2017-01-11 07:00,11,23.35,23.35,23.35,23.35,20
20170501|2017-01-11 07:30,11,23.35,23.35,23.35,23.35,137
20170501|2017-01-11 08:00,11,23.35,23.35,23.35,23.35,25
20170501|2017-01-11 08:30,11,23.35,23.35,23.3,23.35,428
20170501|2017-01-11 09:00,11,23.3,23.35,23.3,23.35,4
20170501|2017-01-11 09:30,11,23.35,23.35,23.35,23.35,2
20170501|2017-01-11 10:00,11,23.35,23.4,23.35,23.4,75
20170501|2017-01-11 10:30,11,23.5,23.5,23.5,23.5,51
20170501|2017-01-11 13:30,11,23.45,23.5,23.35,23.35,20
20170501|2017-01-11 14:30,11,23.35,23.35,23.35,23.35,10
20170501|2017-01-12 02:00,12,23.65,23.65,23.6,23.6,52
20170501|2017-01-12 02:30,12,23.55,23.55,23.55,23.55,2
20170501|2017-01-12 03:00,12,23.55,23.55,23.55,23.55,1
20170501|2017-01-12 03:30,12,23.55,23.55,23.5,23.5,296
20170501|2017-01-12 04:00,12,23.5,23.5,23.5,23.5,30
20170501|2017-01-12 04:30,12,23.5,23.5,23.45,23.45,205
20170501|2017-01-12 05:00,12,23.45,23.45,23.45,23.45,30
20170501|2017-01-12 05:30,12,23.4,23.45,23.4,23.45,8
20170501|2017-01-12 06:00,12,23.45,23.5,23.45,23.5,42
20170501|2017-01-12 06:30,12,23.4,23.4,23.4,23.4,18
20170501|2017-01-12 07:00,12,23.4,23.45,23.4,23.45,27
20170501|2017-01-12 07:30,12,23.45,23.45,23.45,23.45,118
20170501|2017-01-12 08:00,12,23.5,23.5,23.45,23.45,7
20170501|2017-01-12 08:30,12,23.5,23.55,23.5,23.55,94
20170501|2017-01-12 09:00,12,23.65,23.7,23.65,23.7,22
20170501|2017-01-12 09:30,12,23.7,23.7,23.65,23.65,27
20170501|2017-01-12 10:00,12,23.65,23.7,23.6,23.7,452
20170501|2017-01-13 02:30,13,23.45,23.5,23.4,23.45,109
20170501|2017-01-13 03:30,13,23.45,23.45,23.4,23.4,78
20170501|2017-01-13 04:30,13,23.4,23.4,23.4,23.4,36
20170501|2017-01-13 06:00,13,23.4,23.4,23.35,23.35,35
20170501|2017-01-13 06:30,13,23.35,23.35,23.35,23.35,34
20170501|2017-01-13 07:00,13,23.35,23.4,23.35,23.4,255
20170501|2017-01-13 07:30,13,23.4,23.4,23.4,23.4,25
20170501|2017-01-13 08:00,13,23.35,23.35,23.35,23.35,15
20170501|2017-01-13 08:30,13,23.35,23.4,23.35,23.35,369
20170501|2017-01-13 09:00,13,23.35,23.35,23.3,23.3,414
20170501|2017-01-13 09:30,13,23.3,23.3,23.3,23.3,76
20170501|2017-01-13 10:00,13,23.3,23.4,23.3,23.4,431
20170501|2017-01-13 10:30,13,23.3,23.3,23.3,23.3,230
20170501|2017-01-13 11:00,13,23.3,23.3,23.3,23.3,38
20170501|2017-01-13 12:30,13,23.35,23.4,23.35,23.4,39
20170501|2017-01-13 13:00,13,23.35,23.35,23.35,23.35,4
20170501|2017-01-16 02:30,16,23.55,23.6,23.4,23.4,245
20170501|2017-01-16 03:00,16,23.4,23.4,23.4,23.4,72
20170501|2017-01-16 03:30,16,23.4,23.4,23.3,23.35,46
20170501|2017-01-16 04:30,16,23.3,23.3,23.3,23.3,17
20170501|2017-01-16 05:30,16,23.3,23.3,23.25,23.25,124
20170501|2017-01-16 06:00,16,23.3,23.3,23.3,23.3,8
20170501|2017-01-16 07:00,16,23.25,23.25,23.25,23.25,5
20170501|2017-01-16 07:30,16,23.25,23.25,23.2,23.25,75
20170501|2017-01-16 08:00,16,23.25,23.25,23.25,23.25,464
20170501|2017-01-16 08:30,16,23.2,23.25,23.2,23.25,91
20170501|2017-01-16 09:00,16,23.25,23.25,23.2,23.2,2
20170501|2017-01-16 09:30,16,23.2,23.25,23.2,23.25,24
20170501|2017-01-16 10:00,16,23.25,23.4,23.2,23.4,307
20170501|2017-01-16 10:30,16,23.3,23.3,23.3,23.3,12
20170501|2017-01-17 02:00,17,23.4,23.45,23.4,23.45,134
20170501|2017-01-17 02:30,17,23.45,23.45,23.45,23.45,1485
20170501|2017-01-17 03:00,17,23.45,23.5,23.45,23.45,19
20170501|2017-01-17 03:30,17,23.4,23.5,23.4,23.45,2027
20170501|2017-01-17 04:00,17,23.45,23.45,23.45,23.45,171
20170501|2017-01-17 04:30,17,23.5,23.5,23.5,23.5,1
20170501|2017-01-17 05:00,17,23.5,23.5,23.5,23.5,35
20170501|2017-01-17 06:00,17,23.4,23.4,23.4,23.4,4
20170501|2017-01-17 06:30,17,23.25,23.25,23.25,23.25,2
20170501|2017-01-17 09:00,17,23.25,23.25,23.25,23.25,38
20170501|2017-01-17 09:30,17,23.3,23.3,23.25,23.25,171
20170501|2017-01-17 10:00,17,23.25,23.35,23.15,23.35,720
20170501|2017-01-17 10:30,17,23.4,23.4,23.4,23.4,32
20170501|2017-01-18 02:30,18,23.25,23.25,23.25,23.25,4
20170501|2017-01-18 03:00,18,23.2,23.2,23.2,23.2,2
20170501|2017-01-18 03:30,18,23.15,23.15,23.15,23.15,4
20170501|2017-01-18 04:00,18,23.25,23.25,23.25,23.25,95
20170501|2017-01-18 05:00,18,23.2,23.2,23.15,23.15,205
20170501|2017-01-18 05:30,18,23.2,23.2,23.2,23.2,6
20170501|2017-01-18 07:00,18,23.15,23.15,23.15,23.15,3
20170501|2017-01-18 07:30,18,23.15,23.15,23.15,23.15,26
20170501|2017-01-18 08:00,18,23.2,23.2,23.15,23.15,40
20170501|2017-01-18 08:30,18,23.2,23.2,23.1,23.1,168
20170501|2017-01-18 09:00,18,23.05,23.05,22.95,22.95,41
20170501|2017-01-18 09:30,18,22.95,22.95,22.95,22.95,2
20170501|2017-01-18 10:00,18,22.95,23,22.9,22.95,89
20170501|2017-01-18 10:30,18,22.95,22.95,22.95,22.95,91
20170501|2017-01-18 11:30,18,23.05,23.05,23.05,23.05,3
20170501|2017-01-18 12:00,18,23.05,23.05,23.05,23.05,7
20170501|2017-01-19 02:00,19,22.9,22.9,22.9,22.9,5
20170501|2017-01-19 02:30,19,22.9,22.9,22.9,22.9,21
20170501|2017-01-19 03:00,19,22.9,22.9,22.85,22.9,3
20170501|2017-01-19 03:30,19,22.9,22.95,22.85,22.95,27
20170501|2017-01-19 05:30,19,22.85,22.85,22.85,22.85,25
20170501|2017-01-19 06:00,19,22.85,22.85,22.8,22.8,517
20170501|2017-01-19 06:30,19,22.75,22.75,22.7,22.7,667
20170501|2017-01-19 07:00,19,22.7,22.75,22.7,22.75,17
20170501|2017-01-19 07:30,19,22.65,22.7,22.65,22.7,20
20170501|2017-01-19 08:00,19,22.75,22.75,22.7,22.7,41
20170501|2017-01-19 08:30,19,22.7,22.7,22.65,22.65,71
20170501|2017-01-19 09:00,19,22.65,22.75,22.65,22.75,668
20170501|2017-01-19 09:30,19,22.75,22.75,22.75,22.75,31
20170501|2017-01-19 10:00,19,22.75,22.8,22.75,22.8,154
20170501|2017-01-19 10:30,19,22.8,22.8,22.8,22.8,1
20170501|2017-01-19 11:00,19,22.85,22.85,22.8,22.85,12
20170501|2017-01-19 14:30,19,22.9,22.9,22.9,22.9,40
20170501|2017-01-20 02:00,20,22.7,22.7,22.65,22.65,37
20170501|2017-01-20 02:30,20,22.6,22.6,22.5,22.5,3
20170501|2017-01-20 03:00,20,22.55,22.6,22.55,22.55,150
20170501|2017-01-20 03:30,20,22.6,22.6,22.6,22.6,2
20170501|2017-01-20 04:00,20,22.6,22.6,22.6,22.6,20
20170501|2017-01-20 04:30,20,22.5,22.5,22.5,22.5,12
20170501|2017-01-20 05:00,20,22.55,22.55,22.55,22.55,9
20170501|2017-01-20 06:30,20,22.5,22.5,22.5,22.5,1
20170501|2017-01-20 07:00,20,22.5,22.5,22.5,22.5,250
20170501|2017-01-20 07:30,20,22.5,22.5,22.5,22.5,216
20170501|2017-01-20 08:00,20,22.5,22.5,22.45,22.5,196
20170501|2017-01-20 08:30,20,22.45,22.45,22.45,22.45,1
20170501|2017-01-20 09:00,20,22.45,22.5,22.45,22.5,13
20170501|2017-01-20 09:30,20,22.5,22.5,22.5,22.5,200
20170501|2017-01-20 10:00,20,22.5,22.5,22.5,22.5,241
20170501|2017-01-20 10:30,20,22.5,22.55,22.5,22.5,49
20170501|2017-01-20 11:00,20,22.45,22.45,22.45,22.45,95
20170501|2017-01-23 02:00,23,22.65,22.65,22.65,22.65,120
20170501|2017-01-23 02:30,23,22.65,22.65,22.6,22.6,76
20170501|2017-01-23 03:00,23,22.6,22.6,22.55,22.55,30
20170501|2017-01-23 03:30,23,22.55,22.55,22.55,22.55,122
20170501|2017-01-23 05:00,23,22.55,22.55,22.55,22.55,243
20170501|2017-01-23 05:30,23,22.55,22.55,22.55,22.55,1
20170501|2017-01-23 06:00,23,22.55,22.55,22.55,22.55,115
20170501|2017-01-23 06:30,23,22.6,22.6,22.6,22.6,6
20170501|2017-01-23 07:30,23,22.6,22.6,22.6,22.6,25
20170501|2017-01-23 08:30,23,22.5,22.5,22.5,22.5,60
20170501|2017-01-23 09:00,23,22.55,22.6,22.55,22.6,127
20170501|2017-01-23 09:30,23,22.65,22.7,22.65,22.7,127
20170501|2017-01-23 10:00,23,22.65,22.65,22.55,22.55,32
20170501|2017-01-23 10:30,23,22.6,22.6,22.6,22.6,82
20170501|2017-01-24 02:00,24,22.55,22.55,22.55,22.55,12
20170501|2017-01-24 02:30,24,22.55,22.55,22.5,22.5,82
20170501|2017-01-24 03:00,24,22.5,22.5,22.5,22.5,1
20170501|2017-01-24 03:30,24,22.5,22.5,22.45,22.45,17
20170501|2017-01-24 04:00,24,22.45,22.45,22.4,22.45,185
20170501|2017-01-24 04:30,24,22.45,22.45,22.45,22.45,18
20170501|2017-01-24 05:30,24,22.5,22.5,22.5,22.5,2
20170501|2017-01-24 06:00,24,22.5,22.5,22.5,22.5,6
20170501|2017-01-24 06:30,24,22.5,22.5,22.5,22.5,13
20170501|2017-01-24 07:00,24,22.5,22.5,22.5,22.5,6
20170501|2017-01-24 07:30,24,22.45,22.5,22.45,22.45,110
20170501|2017-01-24 08:00,24,22.45,22.45,22.45,22.45,3
20170501|2017-01-24 08:30,24,22.4,22.4,22.35,22.35,124
20170501|2017-01-24 09:00,24,22.35,22.35,22.35,22.35,198
20170501|2017-01-24 09:30,24,22.35,22.35,22.35,22.35,27
20170501|2017-01-24 10:00,24,22.25,22.35,22.25,22.3,291
20170501|2017-01-24 10:30,24,22.2,22.2,22.2,22.2,20
20170501|2017-01-24 12:30,24,22.1,22.1,22.1,22.1,6
20170501|2017-01-24 14:00,24,22.1,22.1,22.1,22.1,12
20170501|2017-01-25 02:00,25,21.9,22.05,21.9,21.95,269
20170501|2017-01-25 02:30,25,21.95,21.95,21.9,21.9,33
20170501|2017-01-25 03:00,25,21.95,21.95,21.95,21.95,13
20170501|2017-01-25 03:30,25,21.85,21.85,21.85,21.85,3
20170501|2017-01-25 05:30,25,21.9,21.9,21.9,21.9,3
20170501|2017-01-25 06:00,25,21.9,21.9,21.9,21.9,21
20170501|2017-01-25 07:00,25,21.9,21.9,21.9,21.9,12
20170501|2017-01-25 08:00,25,21.9,21.9,21.9,21.9,82
20170501|2017-01-25 08:30,25,21.9,21.9,21.9,21.9,438
20170501|2017-01-25 09:00,25,21.9,21.9,21.9,21.9,88
20170501|2017-01-25 09:30,25,21.9,21.9,21.85,21.9,71
20170501|2017-01-25 10:00,25,21.9,21.9,21.85,21.85,374
20170501|2017-01-25 10:30,25,21.85,21.9,21.85,21.9,294
20170501|2017-01-25 11:30,25,21.95,21.95,21.95,21.95,5
20170501|2017-01-25 12:30,25,21.95,21.95,21.95,21.95,1
20170501|2017-01-25 14:00,25,21.9,21.9,21.9,21.9,4
20170501|2017-01-26 02:00,26,21.85,21.85,21.8,21.85,19
20170501|2017-01-26 02:30,26,21.9,21.9,21.9,21.9,16
20170501|2017-01-26 03:30,26,21.85,21.85,21.8,21.8,6
20170501|2017-01-26 04:00,26,21.8,21.8,21.8,21.8,6
20170501|2017-01-26 04:30,26,21.8,21.8,21.8,21.8,32
20170501|2017-01-26 05:00,26,21.8,21.85,21.8,21.85,35
20170501|2017-01-26 05:30,26,21.8,21.8,21.8,21.8,100
20170501|2017-01-26 06:00,26,21.8,21.8,21.8,21.8,50
20170501|2017-01-26 06:30,26,21.85,21.95,21.85,21.95,16
20170501|2017-01-26 07:00,26,21.95,21.95,21.9,21.9,23
20170501|2017-01-26 08:00,26,21.85,21.85,21.85,21.85,50
20170501|2017-01-26 08:30,26,21.85,21.9,21.85,21.9,91
20170501|2017-01-26 09:00,26,21.85,21.85,21.85,21.85,2
20170501|2017-01-26 09:30,26,21.9,22,21.9,21.95,184
20170501|2017-01-26 10:00,26,21.95,21.95,21.9,21.9,67
20170501|2017-01-26 10:30,26,21.9,21.9,21.9,21.9,10
20170501|2017-01-26 11:00,26,21.85,21.85,21.85,21.85,26
20170501|2017-01-27 02:00,27,21.95,21.95,21.95,21.95,11
20170501|2017-01-27 02:30,27,21.9,21.95,21.9,21.95,36
20170501|2017-01-27 03:00,27,21.9,22,21.9,22,183
20170501|2017-01-27 03:30,27,21.95,22.1,21.95,22.1,120
20170501|2017-01-27 04:00,27,22.05,22.05,22,22,39
20170501|2017-01-27 05:30,27,22,22,22,22,100
20170501|2017-01-27 06:00,27,22,22.05,22,22.05,28
20170501|2017-01-27 06:30,27,22.05,22.05,22.05,22.05,2
20170501|2017-01-27 07:00,27,22,22.05,22,22,91
20170501|2017-01-27 08:00,27,22,22,22,22,20
20170501|2017-01-27 08:30,27,22,22.1,22,22.1,136
20170501|2017-01-27 09:00,27,22.05,22.1,22.05,22.1,40
20170501|2017-01-27 09:30,27,22.15,22.15,22.1,22.15,63
20170501|2017-01-27 10:00,27,22.1,22.1,22.1,22.1,55
20170501|2017-01-27 10:30,27,22.05,22.1,22.05,22.05,48
20170501|2017-01-27 12:00,27,22.1,22.1,22.1,22.1,6
20170501|2017-01-30 02:30,30,22.3,22.3,22.3,22.3,65
20170501|2017-01-30 03:00,30,22.3,22.3,22.3,22.3,16
20170501|2017-01-30 03:30,30,22.3,22.3,22.3,22.3,10
20170501|2017-01-30 04:00,30,22.35,22.35,22.35,22.35,4
20170501|2017-01-30 04:30,30,22.35,22.35,22.3,22.35,32
20170501|2017-01-30 05:00,30,22.35,22.4,22.35,22.4,132
20170501|2017-01-30 05:30,30,22.4,22.4,22.4,22.4,5
20170501|2017-01-30 06:30,30,22.4,22.45,22.4,22.45,161
20170501|2017-01-30 07:00,30,22.5,22.5,22.5,22.5,1
20170501|2017-01-30 07:30,30,22.5,22.5,22.4,22.4,10
20170501|2017-01-30 08:00,30,22.4,22.4,22.4,22.4,31
20170501|2017-01-30 08:30,30,22.5,22.6,22.5,22.6,204
20170501|2017-01-30 09:00,30,22.5,22.5,22.4,22.5,25
20170501|2017-01-30 09:30,30,22.5,22.5,22.5,22.5,25
20170501|2017-01-30 10:00,30,22.45,22.45,22.35,22.4,110
20170501|2017-01-30 10:30,30,22.35,22.35,22.35,22.35,20
20170501|2017-01-30 11:00,30,22.35,22.35,22.35,22.35,20
20170501|2017-01-30 13:30,30,22.3,22.3,22.3,22.3,5
20170501|2017-01-31 02:00,31,22.3,22.3,22.3,22.3,19
20170501|2017-01-31 02:30,31,22.3,22.4,22.3,22.3,447
20170501|2017-01-31 03:00,31,22.3,22.35,22.25,22.25,345
20170501|2017-01-31 03:30,31,22.2,22.2,22.2,22.2,9
20170501|2017-01-31 04:00,31,22.2,22.2,22.2,22.2,106
20170501|2017-01-31 04:30,31,22.25,22.25,22.25,22.25,1
20170501|2017-01-31 05:30,31,22.25,22.35,22.25,22.35,101
20170501|2017-01-31 06:00,31,22.4,22.4,22.4,22.4,41
20170501|2017-01-31 06:30,31,22.35,22.35,22.35,22.35,26
20170501|2017-01-31 07:30,31,22.3,22.3,22.3,22.3,20
20170501|2017-01-31 08:00,31,22.25,22.25,22.25,22.25,60
20170501|2017-01-31 08:30,31,22.25,22.3,22.25,22.3,336
20170501|2017-01-31 09:00,31,22.35,22.35,22.2,22.25,534
20170501|2017-01-31 09:30,31,22.2,22.3,22.15,22.3,253
20170501|2017-01-31 10:00,31,22.3,22.35,22.25,22.3,170
20170501|2017-01-31 10:30,31,22.3,22.35,22.3,22.3,31
20170501|2017-01-31 11:00,31,22.25,22.25,22.25,22.25,1
20170501|2017-01-31 11:30,31,22.25,22.25,22.25,22.25,51
20170501|2017-01-31 13:00,31,22.35,22.35,22.35,22.35,2
20170501|2017-02-01 02:00,1,22.1,22.1,22,22,237
20170501|2017-02-01 02:30,1,22.1,22.15,22.1,22.15,315
20170501|2017-02-01 03:00,1,22.15,22.2,22.15,22.2,50
20170501|2017-02-01 03:30,1,22.2,22.2,22.15,22.2,35
20170501|2017-02-01 04:00,1,22.15,22.2,22.1,22.15,260
20170501|2017-02-01 04:30,1,22.15,22.2,22.15,22.15,125
20170501|2017-02-01 05:00,1,22.15,22.15,22.15,22.15,63
20170501|2017-02-01 05:30,1,22.15,22.15,22.15,22.15,25
20170501|2017-02-01 06:00,1,22.15,22.15,22.15,22.15,26
20170501|2017-02-01 06:30,1,22.15,22.15,22.15,22.15,54
20170501|2017-02-01 07:00,1,22.15,22.15,22.15,22.15,10
20170501|2017-02-01 07:30,1,22.15,22.15,22.15,22.15,20
20170501|2017-02-01 08:00,1,22.15,22.15,22.15,22.15,156
20170501|2017-02-01 08:30,1,22.2,22.3,22.2,22.3,44
20170501|2017-02-01 09:00,1,22.3,22.35,22.3,22.35,68
20170501|2017-02-01 09:30,1,22.35,22.45,22.35,22.45,349
20170501|2017-02-01 10:00,1,22.35,22.35,22.3,22.35,624
20170501|2017-02-01 10:30,1,22.35,22.4,22.3,22.3,230
20170501|2017-02-01 11:00,1,22.3,22.3,22.3,22.3,65
20170501|2017-02-01 13:00,1,22.25,22.25,22.25,22.25,11
20170501|2017-02-01 14:30,1,22.2,22.2,22.15,22.15,154
20170501|2017-02-02 02:00,2,22.3,22.3,22.3,22.3,23
20170501|2017-02-02 02:30,2,22.3,22.55,22.3,22.55,644
20170501|2017-02-02 03:00,2,22.5,22.5,22.5,22.5,50
20170501|2017-02-02 03:30,2,22.5,22.5,22.45,22.5,132
20170501|2017-02-02 04:00,2,22.5,22.5,22.5,22.5,50
20170501|2017-02-02 04:30,2,22.55,22.6,22.55,22.55,76
20170501|2017-02-02 05:00,2,22.5,22.55,22.5,22.55,926
20170501|2017-02-02 05:30,2,22.55,22.6,22.55,22.6,31
20170501|2017-02-02 06:00,2,22.55,22.55,22.5,22.55,41
20170501|2017-02-02 06:30,2,22.5,22.55,22.45,22.45,877
20170501|2017-02-02 07:00,2,22.5,22.5,22.5,22.5,25
20170501|2017-02-02 07:30,2,22.5,22.65,22.5,22.6,65
20170501|2017-02-02 08:00,2,22.65,22.65,22.6,22.6,92
20170501|2017-02-02 08:30,2,22.6,22.65,22.6,22.65,334
20170501|2017-02-02 09:00,2,22.6,22.6,22.45,22.45,975
20170501|2017-02-02 09:30,2,22.4,22.4,22.4,22.4,216
20170501|2017-02-02 10:00,2,22.45,22.55,22.45,22.5,446
20170501|2017-02-02 10:30,2,22.45,22.45,22.45,22.45,1
20170501|2017-02-02 12:00,2,22.45,22.45,22.45,22.45,2
20170501|2017-02-02 13:30,2,22.55,22.55,22.55,22.55,10
20170501|2017-02-03 02:00,3,22.4,22.4,22.3,22.3,70
20170501|2017-02-03 02:30,3,22.3,22.3,22.2,22.3,404
20170501|2017-02-03 03:30,3,22.3,22.3,22.25,22.25,70
20170501|2017-02-03 04:00,3,22.35,22.35,22.25,22.25,500
20170501|2017-02-03 05:00,3,22.25,22.3,22.25,22.3,3
20170501|2017-02-03 05:30,3,22.3,22.3,22.25,22.25,649
20170501|2017-02-03 06:00,3,22.25,22.25,22.2,22.25,204
20170501|2017-02-03 06:30,3,22.25,22.25,22.2,22.2,53
20170501|2017-02-03 07:00,3,22.2,22.2,22.2,22.2,718
20170501|2017-02-03 07:30,3,22.15,22.15,22.15,22.15,830
20170501|2017-02-03 08:00,3,22.15,22.25,22.15,22.2,261
20170501|2017-02-03 08:30,3,22.2,22.3,22.2,22.25,67
20170501|2017-02-03 09:00,3,22.3,22.3,22.2,22.2,20
20170501|2017-02-03 09:30,3,22.2,22.2,22.2,22.2,78
20170501|2017-02-03 10:00,3,22.25,22.3,22.25,22.25,439
20170501|2017-02-03 10:30,3,22.25,22.25,22.25,22.25,125
20170501|2017-02-06 02:30,6,22.4,22.4,22.4,22.4,4
20170501|2017-02-06 03:00,6,22.25,22.25,22.15,22.15,522
20170501|2017-02-06 03:30,6,22.15,22.15,22.15,22.15,20
20170501|2017-02-06 04:30,6,22.1,22.1,22.1,22.1,8
20170501|2017-02-06 05:00,6,22.25,22.3,22.25,22.3,5
20170501|2017-02-06 05:30,6,22.3,22.3,22.3,22.3,7
20170501|2017-02-06 06:00,6,22.3,22.3,22.3,22.3,18
20170501|2017-02-06 06:30,6,22.4,22.4,22.4,22.4,6
20170501|2017-02-06 07:00,6,22.45,22.5,22.45,22.45,74
20170501|2017-02-06 07:30,6,22.6,22.6,22.6,22.6,108
20170501|2017-02-06 08:00,6,22.55,22.55,22.5,22.5,187
20170501|2017-02-06 08:30,6,22.5,22.5,22.4,22.4,238
20170501|2017-02-06 09:00,6,22.45,22.5,22.4,22.4,197
20170501|2017-02-06 09:30,6,22.45,22.6,22.45,22.6,134
20170501|2017-02-06 10:00,6,22.6,22.65,22.55,22.6,578
20170501|2017-02-06 10:30,6,22.65,22.65,22.6,22.6,79
20170501|2017-02-06 11:30,6,22.6,22.6,22.6,22.6,2
20170501|2017-02-06 12:00,6,22.6,22.6,22.6,22.6,10
20170501|2017-02-07 02:00,7,22.65,22.7,22.65,22.7,13
20170501|2017-02-07 03:30,7,22.6,22.6,22.6,22.6,174
20170501|2017-02-07 04:00,7,22.55,22.55,22.55,22.55,183
20170501|2017-02-07 05:00,7,22.55,22.6,22.55,22.55,560
20170501|2017-02-07 05:30,7,22.5,22.5,22.5,22.5,101
20170501|2017-02-07 06:00,7,22.55,22.55,22.55,22.55,181
20170501|2017-02-07 06:30,7,22.55,22.55,22.55,22.55,325
20170501|2017-02-07 07:00,7,22.55,22.65,22.55,22.65,543
20170501|2017-02-07 07:30,7,22.7,22.7,22.65,22.65,194
20170501|2017-02-07 08:00,7,22.65,22.65,22.65,22.65,1453
20170501|2017-02-07 08:30,7,22.6,22.7,22.6,22.65,447
20170501|2017-02-07 09:00,7,22.7,22.9,22.65,22.8,1337
20170501|2017-02-07 09:30,7,22.75,22.8,22.7,22.8,345
20170501|2017-02-07 10:00,7,22.85,23.05,22.85,23,568
20170501|2017-02-07 11:00,7,22.9,22.9,22.9,22.9,10
20170501|2017-02-08 02:00,8,22.85,22.9,22.85,22.9,43
20170501|2017-02-08 02:30,8,22.95,23.1,22.95,23.05,53
20170501|2017-02-08 03:00,8,23,23,23,23,28
20170501|2017-02-08 03:30,8,23,23,23,23,20
20170501|2017-02-08 04:00,8,22.95,22.95,22.95,22.95,24
20170501|2017-02-08 04:30,8,23.05,23.1,23.05,23.1,39
20170501|2017-02-08 05:00,8,23.2,23.2,23,23,652
20170501|2017-02-08 05:30,8,23,23.05,23,23.05,302
20170501|2017-02-08 06:00,8,23.05,23.05,23.05,23.05,6
20170501|2017-02-08 06:30,8,23.25,23.25,23.25,23.25,460
20170501|2017-02-08 07:30,8,23.3,23.3,23.3,23.3,12
20170501|2017-02-08 08:00,8,23.3,23.4,23.3,23.4,787
20170501|2017-02-08 08:30,8,23.5,23.6,23.5,23.6,182
20170501|2017-02-08 09:00,8,23.55,23.6,23.35,23.35,649
20170501|2017-02-08 09:30,8,23.3,23.3,23.25,23.25,136
20170501|2017-02-08 10:00,8,23.2,23.3,23.2,23.3,449
20170501|2017-02-08 10:30,8,23.25,23.3,23.25,23.3,165
20170501|2017-02-09 02:00,9,23.15,23.15,23.15,23.15,427
20170501|2017-02-09 02:30,9,23.15,23.15,23.15,23.15,10
20170501|2017-02-09 03:00,9,23.1,23.1,23.05,23.05,193
20170501|2017-02-09 03:30,9,23.05,23.05,23.05,23.05,57
20170501|2017-02-09 04:00,9,23.1,23.1,23,23,588
20170501|2017-02-09 04:30,9,23,23,23,23,48
20170501|2017-02-09 05:00,9,23,23,22.75,22.75,374
20170501|2017-02-09 05:30,9,22.8,22.85,22.75,22.8,1167
20170501|2017-02-09 06:00,9,22.8,22.8,22.75,22.75,29
20170501|2017-02-09 06:30,9,22.75,22.75,22.75,22.75,250
20170501|2017-02-09 07:00,9,22.85,22.85,22.85,22.85,22
20170501|2017-02-09 07:30,9,22.85,22.9,22.85,22.9,25
20170501|2017-02-09 08:00,9,22.9,22.9,22.85,22.85,215
20170501|2017-02-09 08:30,9,22.85,22.85,22.8,22.8,113
20170501|2017-02-09 09:00,9,22.75,22.8,22.7,22.7,814
20170501|2017-02-09 09:30,9,22.65,22.65,22.4,22.4,198
20170501|2017-02-09 10:00,9,22.45,22.65,22.4,22.45,1948
20170501|2017-02-09 10:30,9,22.5,22.55,22.5,22.55,43
20170501|2017-02-09 11:00,9,22.45,22.45,22.45,22.45,5
20170501|2017-02-09 11:30,9,22.4,22.4,22.4,22.4,17
20170501|2017-02-09 12:00,9,22.5,22.5,22.45,22.45,11
20170501|2017-02-09 12:30,9,22.45,22.45,22.45,22.45,1
20170501|2017-02-09 14:30,9,22.55,22.55,22.55,22.55,2
20170501|2017-02-10 02:30,10,22.4,22.45,22.4,22.45,168
20170501|2017-02-10 03:00,10,22.45,22.45,22.45,22.45,41
20170501|2017-02-10 03:30,10,22.45,22.5,22.45,22.45,210
20170501|2017-02-10 04:00,10,22.4,22.45,22.35,22.35,385
20170501|2017-02-10 04:30,10,22.35,22.45,22.3,22.45,28
20170501|2017-02-10 05:00,10,22.4,22.5,22.4,22.45,19
20170501|2017-02-10 05:30,10,22.45,22.45,22.45,22.45,20
20170501|2017-02-10 06:30,10,22.45,22.45,22.4,22.4,228
20170501|2017-02-10 07:00,10,22.45,22.45,22.45,22.45,1
20170501|2017-02-10 08:00,10,22.4,22.4,22.4,22.4,12
20170501|2017-02-10 08:30,10,22.35,22.4,22.3,22.4,159
20170501|2017-02-10 09:00,10,22.4,22.4,22.35,22.4,183
20170501|2017-02-10 09:30,10,22.35,22.4,22.3,22.3,388
20170501|2017-02-10 10:00,10,22.4,22.65,22.4,22.6,1203
20170501|2017-02-10 10:30,10,22.6,22.65,22.6,22.65,57
20170501|2017-02-10 11:00,10,22.65,22.65,22.6,22.6,12
20170501|2017-02-10 12:00,10,22.6,22.65,22.6,22.65,8
20170501|2017-02-10 13:00,10,22.55,22.55,22.45,22.45,19
20170501|2017-02-10 14:30,10,22.5,22.5,22.45,22.45,35
20170501|2017-02-13 02:00,13,22.5,22.5,22.25,22.25,92
20170501|2017-02-13 02:30,13,22.3,22.5,22.3,22.45,443
20170501|2017-02-13 03:00,13,22.4,22.45,22.4,22.4,171
20170501|2017-02-13 03:30,13,22.45,22.45,22.4,22.4,61
20170501|2017-02-13 04:00,13,22.4,22.4,22.35,22.35,283
20170501|2017-02-13 04:30,13,22.35,22.35,22.35,22.35,214
20170501|2017-02-13 05:00,13,22.35,22.35,22.35,22.35,116
20170501|2017-02-13 05:30,13,22.35,22.35,22.35,22.35,13
20170501|2017-02-13 06:00,13,22.3,22.3,22.3,22.3,763
20170501|2017-02-13 06:30,13,22.3,22.3,22.25,22.25,30
20170501|2017-02-13 07:00,13,22.25,22.3,22.25,22.25,81
20170501|2017-02-13 07:30,13,22.3,22.35,22.3,22.35,121
20170501|2017-02-13 08:00,13,22.35,22.35,22.35,22.35,103
20170501|2017-02-13 08:30,13,22.35,22.35,22.35,22.35,31
20170501|2017-02-13 09:00,13,22.35,22.35,22.35,22.35,29
20170501|2017-02-13 09:30,13,22.3,22.4,22.3,22.35,125
20170501|2017-02-13 10:00,13,22.35,22.55,22.35,22.55,787
20170501|2017-02-13 10:30,13,22.5,22.5,22.45,22.5,170
20170501|2017-02-13 11:00,13,22.45,22.45,22.4,22.4,95
20170501|2017-02-13 11:30,13,22.3,22.3,22.3,22.3,2
20170501|2017-02-14 02:00,14,22.55,22.55,22.45,22.45,56
20170501|2017-02-14 02:30,14,22.4,22.4,22.4,22.4,40
20170501|2017-02-14 03:00,14,22.35,22.35,22.35,22.35,192
20170501|2017-02-14 03:30,14,22.35,22.35,22.35,22.35,453
20170501|2017-02-14 04:00,14,22.35,22.35,22.35,22.35,82
20170501|2017-02-14 04:30,14,22.3,22.3,22.3,22.3,140
20170501|2017-02-14 05:00,14,22.3,22.3,22.25,22.25,388
20170501|2017-02-14 05:30,14,22.3,22.3,22.3,22.3,100
20170501|2017-02-14 06:00,14,22.25,22.25,22.25,22.25,221
20170501|2017-02-14 06:30,14,22.25,22.25,22.25,22.25,44
20170501|2017-02-14 07:00,14,22.25,22.25,22.25,22.25,63
20170501|2017-02-14 07:30,14,22.25,22.3,22.25,22.25,95
20170501|2017-02-14 08:00,14,22.3,22.3,22.2,22.2,370
20170501|2017-02-14 08:30,14,22.2,22.25,22.1,22.2,1920
20170501|2017-02-14 09:00,14,22.2,22.25,22.2,22.25,110
20170501|2017-02-14 09:30,14,22.25,22.25,22.2,22.25,333
20170501|2017-02-14 10:00,14,22.2,22.3,22.15,22.3,926
20170501|2017-02-14 10:30,14,22.25,22.25,22.15,22.15,65
20170501|2017-02-14 11:30,14,22.15,22.15,22.1,22.1,200
20170501|2017-02-14 12:30,14,22.15,22.15,22.15,22.15,10
20170501|2017-02-14 13:30,14,22.2,22.2,22.2,22.2,4
20170501|2017-02-14 14:30,14,22.15,22.15,22.1,22.1,6
20170501|2017-02-15 02:00,15,22.1,22.1,22.1,22.1,1
20170501|2017-02-15 02:30,15,22,22,21.85,21.85,198
20170501|2017-02-15 03:00,15,21.85,21.9,21.85,21.9,21
20170501|2017-02-15 03:30,15,21.9,21.9,21.8,21.8,212
20170501|2017-02-15 04:00,15,21.8,21.8,21.8,21.8,10
20170501|2017-02-15 04:30,15,21.8,21.85,21.8,21.85,170
20170501|2017-02-15 05:00,15,21.85,21.85,21.85,21.85,1
20170501|2017-02-15 05:30,15,21.85,21.85,21.8,21.8,205
20170501|2017-02-15 06:00,15,21.8,21.8,21.75,21.8,165
20170501|2017-02-15 07:00,15,21.85,21.85,21.8,21.8,244
20170501|2017-02-15 07:30,15,21.8,21.85,21.8,21.85,206
20170501|2017-02-15 08:00,15,21.9,21.9,21.9,21.9,144
20170501|2017-02-15 08:30,15,21.85,21.85,21.7,21.7,271
20170501|2017-02-15 09:00,15,21.7,21.7,21.65,21.65,105
20170501|2017-02-15 09:30,15,21.65,21.75,21.65,21.7,1036
20170501|2017-02-15 10:00,15,21.75,21.85,21.65,21.8,976
20170501|2017-02-15 10:30,15,21.8,22,21.8,21.9,552
20170501|2017-02-15 11:30,15,21.8,21.8,21.8,21.8,3
20170501|2017-02-15 12:00,15,21.75,21.75,21.75,21.75,8
20170501|2017-02-15 12:30,15,21.75,21.75,21.75,21.75,4
20170501|2017-02-15 14:00,15,21.8,21.8,21.8,21.8,2
20170501|2017-02-16 02:00,16,21.8,21.85,21.8,21.85,501
20170501|2017-02-16 02:30,16,21.95,22.15,21.95,22.15,698
20170501|2017-02-16 03:00,16,22.15,22.15,22.15,22.15,40
20170501|2017-02-16 03:30,16,22.1,22.1,22.1,22.1,4
20170501|2017-02-16 04:00,16,22.1,22.15,22.05,22.1,671
20170501|2017-02-16 04:30,16,22.15,22.15,22.15,22.15,5
20170501|2017-02-16 05:00,16,22.15,22.15,22.1,22.1,17
20170501|2017-02-16 06:00,16,22.1,22.1,22.1,22.1,291
20170501|2017-02-16 06:30,16,22.1,22.15,22.1,22.1,294
20170501|2017-02-16 07:00,16,22.1,22.15,22.1,22.15,212
20170501|2017-02-16 07:30,16,22.15,22.15,22.15,22.15,12
20170501|2017-02-16 08:00,16,22.1,22.1,22.1,22.1,33
20170501|2017-02-16 08:30,16,22.2,22.2,22.15,22.15,200
20170501|2017-02-16 09:00,16,22.2,22.2,22.15,22.15,496
20170501|2017-02-16 09:30,16,22.15,22.15,22.15,22.15,50
20170501|2017-02-16 10:00,16,22.2,22.3,22.2,22.2,771
20170501|2017-02-16 10:30,16,22.25,22.25,22.25,22.25,90
20170501|2017-02-16 11:00,16,22.25,22.3,22.25,22.25,37
20170501|2017-02-16 11:30,16,22.25,22.25,22.2,22.2,50
20170501|2017-02-16 12:00,16,22.25,22.25,22.15,22.15,2
20170501|2017-02-16 14:30,16,22.15,22.3,22.15,22.3,97
20170501|2017-02-17 02:00,17,22.25,22.25,22.25,22.25,50
20170501|2017-02-17 02:30,17,22.3,22.4,22.3,22.4,356
20170501|2017-02-17 03:00,17,22.45,22.5,22.4,22.5,236
20170501|2017-02-17 03:30,17,22.55,22.55,22.4,22.4,212
20170501|2017-02-17 04:00,17,22.45,22.45,22.45,22.45,83
20170501|2017-02-17 04:30,17,22.5,22.5,22.5,22.5,179
20170501|2017-02-17 05:00,17,22.5,22.6,22.5,22.6,468
20170501|2017-02-17 05:30,17,22.6,22.6,22.5,22.5,480
20170501|2017-02-17 06:00,17,22.5,22.5,22.5,22.5,12
20170501|2017-02-17 06:30,17,22.5,22.5,22.45,22.45,247
20170501|2017-02-17 07:30,17,22.45,22.5,22.45,22.5,70
20170501|2017-02-17 08:00,17,22.5,22.5,22.45,22.5,377
20170501|2017-02-17 08:30,17,22.5,22.5,22.45,22.5,273
20170501|2017-02-17 09:00,17,22.5,22.5,22.4,22.4,122
20170501|2017-02-17 09:30,17,22.35,22.4,22.35,22.35,137
20170501|2017-02-17 10:00,17,22.35,22.35,22.2,22.2,367
20170501|2017-02-17 10:30,17,22.25,22.4,22.25,22.35,475
20170501|2017-02-17 11:00,17,22.3,22.35,22.3,22.35,108
20170501|2017-02-17 11:30,17,22.3,22.3,22.3,22.3,13
20170501|2017-02-17 12:00,17,22.25,22.25,22.25,22.25,10
20170501|2017-02-17 14:00,17,22.25,22.25,22.25,22.25,10
20170501|2017-02-20 02:00,20,22.25,22.25,22,22.05,190
20170501|2017-02-20 02:30,20,22.05,22.1,21.95,21.95,1718
20170501|2017-02-20 03:00,20,21.95,22,21.95,21.95,651
20170501|2017-02-20 03:30,20,21.95,21.95,21.9,21.9,812
20170501|2017-02-20 04:00,20,21.9,22,21.9,22,160
20170501|2017-02-20 04:30,20,22,22,22,22,135
20170501|2017-02-20 05:00,20,22.05,22.05,22.05,22.05,12
20170501|2017-02-20 05:30,20,22.05,22.05,22.05,22.05,8
20170501|2017-02-20 06:00,20,22.1,22.2,22.1,22.2,375
20170501|2017-02-20 06:30,20,22.15,22.2,22.1,22.2,352
20170501|2017-02-20 07:00,20,22.2,22.2,22.2,22.2,22
20170501|2017-02-20 07:30,20,22.25,22.25,22.2,22.2,701
20170501|2017-02-20 08:00,20,22.2,22.2,22.15,22.15,484
20170501|2017-02-20 08:30,20,22.2,22.2,22.2,22.2,153
20170501|2017-02-20 09:00,20,22.2,22.25,22.15,22.15,216
20170501|2017-02-20 09:30,20,22.15,22.15,22.1,22.1,426
20170501|2017-02-20 10:00,20,22.1,22.1,21.95,21.95,682
20170501|2017-02-20 10:30,20,22,22.05,22,22.05,16
20170501|2017-02-20 11:30,20,22.05,22.05,22.05,22.05,1
20170501|2017-02-20 12:30,20,22.05,22.05,22.05,22.05,1
20170501|2017-02-20 14:00,20,22,22,22,22,1
20170501|2017-02-21 02:00,21,22.1,22.3,22.1,22.3,660
20170501|2017-02-21 02:30,21,22.25,22.25,22.2,22.2,793
20170501|2017-02-21 03:00,21,22.15,22.15,22,22,834
20170501|2017-02-21 03:30,21,21.95,22,21.9,22,959
20170501|2017-02-21 04:00,21,21.95,21.95,21.9,21.9,501
20170501|2017-02-21 04:30,21,21.9,21.9,21.85,21.9,2520
20170501|2017-02-21 05:00,21,21.95,22,21.95,22,2316
20170501|2017-02-21 05:30,21,21.95,21.95,21.85,21.85,669
20170501|2017-02-21 06:00,21,21.85,21.85,21.8,21.85,499
20170501|2017-02-21 06:30,21,21.85,21.9,21.85,21.9,287
20170501|2017-02-21 07:00,21,21.9,21.95,21.85,21.9,685
20170501|2017-02-21 07:30,21,21.9,21.95,21.9,21.9,154
20170501|2017-02-21 08:00,21,21.9,21.95,21.85,21.95,405
20170501|2017-02-21 08:30,21,21.95,21.95,21.85,21.9,356
20170501|2017-02-21 09:00,21,21.85,21.9,21.85,21.9,257
20170501|2017-02-21 09:30,21,21.9,21.9,21.8,21.8,1966
20170501|2017-02-21 10:00,21,21.85,21.85,21.8,21.8,863
20170501|2017-02-21 10:30,21,21.8,21.85,21.8,21.8,43
20170501|2017-02-21 11:00,21,21.85,21.85,21.85,21.85,1
20170501|2017-02-21 11:30,21,21.85,21.9,21.85,21.9,13
20170501|2017-02-21 12:30,21,21.9,22,21.9,22,13
20170501|2017-02-21 13:00,21,21.95,21.95,21.95,21.95,9
20170501|2017-02-21 14:00,21,21.9,21.95,21.9,21.9,77
20170501|2017-02-21 14:30,21,21.8,21.8,21.8,21.8,1
20170501|2017-02-22 02:00,22,21.9,22,21.8,21.8,337
20170501|2017-02-22 02:30,22,21.75,21.9,21.75,21.85,663
20170501|2017-02-22 03:00,22,21.8,21.9,21.8,21.9,599
20170501|2017-02-22 03:30,22,21.95,21.95,21.9,21.95,745
20170501|2017-02-22 04:00,22,21.95,22,21.9,22,764
20170501|2017-02-22 04:30,22,22.05,22.2,22,22.15,1758
20170501|2017-02-22 05:00,22,22.2,22.2,22.1,22.2,1003
20170501|2017-02-22 05:30,22,22.25,22.25,22.15,22.2,1111
20170501|2017-02-22 06:00,22,22.2,22.2,22.2,22.2,295
20170501|2017-02-22 06:30,22,22.2,22.2,22.2,22.2,29
20170501|2017-02-22 07:00,22,22.2,22.2,22.1,22.1,182
20170501|2017-02-22 07:30,22,22.1,22.15,22.05,22.15,366
20170501|2017-02-22 08:00,22,22.1,22.2,22.1,22.2,622
20170501|2017-02-22 08:30,22,22.2,22.35,22.2,22.3,477
20170501|2017-02-22 09:00,22,22.25,22.3,22.25,22.25,107
20170501|2017-02-22 09:30,22,22.3,22.3,22.05,22.1,686
20170501|2017-02-22 10:00,22,22.1,22.15,22.1,22.15,550
20170501|2017-02-22 10:30,22,22.1,22.2,22.05,22.1,1069
20170501|2017-02-22 11:00,22,22.15,22.25,22.15,22.25,86
20170501|2017-02-22 11:30,22,22.15,22.15,22.15,22.15,20
20170501|2017-02-22 12:00,22,22.25,22.25,22.15,22.15,45
20170501|2017-02-22 12:30,22,22.1,22.1,22.1,22.1,17
20170501|2017-02-22 13:30,22,22.05,22.05,22.05,22.05,1
20170501|2017-02-23 02:00,23,22,22,22,22,31
20170501|2017-02-23 02:30,23,22,22,21.95,21.95,65
20170501|2017-02-23 03:00,23,22,22,22,22,183
20170501|2017-02-23 03:30,23,22,22,22,22,235
20170501|2017-02-23 04:00,23,22.05,22.05,22.05,22.05,18
20170501|2017-02-23 04:30,23,22.05,22.1,22.05,22.1,28
20170501|2017-02-23 05:00,23,22.15,22.2,22.15,22.2,472
20170501|2017-02-23 06:00,23,22.3,22.3,22.3,22.3,11
20170501|2017-02-23 06:30,23,22.3,22.4,22.3,22.3,585
20170501|2017-02-23 07:00,23,22.35,22.4,22.35,22.4,553
20170501|2017-02-23 08:00,23,22.35,22.35,22.25,22.25,180
20170501|2017-02-23 08:30,23,22.2,22.4,22.2,22.4,514
20170501|2017-02-23 09:00,23,22.35,22.55,22.35,22.55,289
20170501|2017-02-23 09:30,23,22.5,22.6,22.45,22.6,412
20170501|2017-02-23 10:00,23,22.6,22.85,22.6,22.85,1342
20170501|2017-02-23 10:30,23,22.8,22.8,22.6,22.65,543
20170501|2017-02-23 11:00,23,22.65,22.65,22.6,22.6,282
20170501|2017-02-23 11:30,23,22.55,22.55,22.45,22.55,11
20170501|2017-02-23 12:00,23,22.55,22.55,22.55,22.55,23
20170501|2017-02-23 12:30,23,22.6,22.65,22.6,22.6,18
20170501|2017-02-23 13:00,23,22.65,22.7,22.45,22.6,382
20170501|2017-02-23 13:30,23,22.55,22.55,22.55,22.55,1
20170501|2017-02-23 14:00,23,22.65,22.65,22.65,22.65,5
20170501|2017-02-24 02:00,24,22.85,22.85,22.8,22.8,93
20170501|2017-02-24 02:30,24,22.75,22.8,22.75,22.75,93
20170501|2017-02-24 03:00,24,22.8,22.85,22.8,22.85,278
20170501|2017-02-24 03:30,24,22.9,23,22.8,22.85,628
20170501|2017-02-24 04:00,24,22.85,22.9,22.85,22.9,156
20170501|2017-02-24 04:30,24,22.95,23,22.95,22.95,1294
20170501|2017-02-24 05:00,24,23,23.2,23,23.15,1734
20170501|2017-02-24 05:30,24,23.1,23.25,23.1,23.2,322
20170501|2017-02-24 06:00,24,23.2,23.25,23.2,23.25,366
20170501|2017-02-24 06:30,24,23.2,23.45,23.2,23.45,758
20170501|2017-02-24 07:00,24,23.5,23.55,23.45,23.5,446
20170501|2017-02-24 07:30,24,23.5,23.55,23.45,23.55,381
20170501|2017-02-24 08:00,24,23.55,23.6,23.45,23.45,76
20170501|2017-02-24 08:30,24,23.45,23.45,23.3,23.3,386
20170501|2017-02-24 09:00,24,23.3,23.35,23.2,23.35,1214
20170501|2017-02-24 09:30,24,23.35,23.35,23.15,23.15,155
20170501|2017-02-24 10:00,24,23.15,23.15,22.95,22.95,523
20170501|2017-02-24 10:30,24,23,23,22.95,22.95,66
20170501|2017-02-24 13:00,24,22.95,23,22.95,22.95,20
20170501|2017-02-24 13:30,24,23,23.1,23,23.1,21
20170501|2017-02-24 14:00,24,23.1,23.1,23.1,23.1,67
20170501|2017-02-24 14:30,24,23.05,23.05,23.05,23.05,10
20170501|2017-02-27 02:00,27,22.9,22.9,22.75,22.85,81
20170501|2017-02-27 02:30,27,22.75,22.8,22.65,22.65,2176
20170501|2017-02-27 03:00,27,22.65,22.65,22.55,22.55,1096
20170501|2017-02-27 03:30,27,22.55,22.65,22.5,22.5,1097
20170501|2017-02-27 04:00,27,22.45,22.45,22.45,22.45,1143
20170501|2017-02-27 04:30,27,22.45,22.6,22.45,22.6,93
20170501|2017-02-27 05:00,27,22.65,22.65,22.65,22.65,60
20170501|2017-02-27 05:30,27,22.65,22.65,22.6,22.6,127
20170501|2017-02-27 06:00,27,22.55,22.55,22.55,22.55,41
20170501|2017-02-27 06:30,27,22.55,22.55,22.55,22.55,1
20170501|2017-02-27 07:00,27,22.6,22.65,22.6,22.65,126
20170501|2017-02-27 07:30,27,22.65,22.7,22.65,22.7,38
20170501|2017-02-27 08:00,27,22.75,22.8,22.75,22.8,49
20170501|2017-02-27 08:30,27,22.8,22.8,22.75,22.75,81
20170501|2017-02-27 09:00,27,22.75,22.75,22.7,22.7,61
20170501|2017-02-27 09:30,27,22.7,22.75,22.65,22.75,397
20170501|2017-02-27 10:00,27,22.8,22.8,22.65,22.65,335
20170501|2017-02-27 10:30,27,22.7,22.8,22.7,22.7,264
20170501|2017-02-27 11:00,27,22.7,22.7,22.65,22.65,6
20170501|2017-02-27 11:30,27,22.65,22.65,22.65,22.65,68
20170501|2017-02-27 12:00,27,22.6,22.6,22.6,22.6,8
20170501|2017-02-27 12:30,27,22.55,22.6,22.55,22.6,24
20170501|2017-02-27 13:00,27,22.6,22.6,22.6,22.6,12
20170501|2017-02-27 14:00,27,22.65,22.65,22.65,22.65,6
20170501|2017-02-27 14:30,27,22.75,22.75,22.75,22.75,1
20170501|2017-02-28 02:00,28,22.75,22.9,22.75,22.8,391
20170501|2017-02-28 02:30,28,22.85,22.85,22.8,22.8,77
20170501|2017-02-28 03:00,28,22.85,22.9,22.85,22.9,127
20170501|2017-02-28 03:30,28,22.9,22.95,22.9,22.95,309
20170501|2017-02-28 04:00,28,22.95,22.95,22.95,22.95,161
20170501|2017-02-28 04:30,28,22.95,22.95,22.95,22.95,94
20170501|2017-02-28 05:00,28,22.9,22.9,22.9,22.9,50
20170501|2017-02-28 05:30,28,22.9,22.9,22.9,22.9,85
20170501|2017-02-28 06:00,28,22.9,22.95,22.9,22.95,245
20170501|2017-02-28 06:30,28,22.95,22.95,22.95,22.95,41
20170501|2017-02-28 07:00,28,22.95,22.95,22.95,22.95,25
20170501|2017-02-28 07:30,28,22.95,22.95,22.95,22.95,271
20170501|2017-02-28 08:00,28,22.95,23,22.95,23,195
20170501|2017-02-28 08:30,28,22.95,23,22.95,23,263
20170501|2017-02-28 09:00,28,23,23.05,22.9,23,455
20170501|2017-02-28 09:30,28,23,23,22.95,23,125
20170501|2017-02-28 10:00,28,22.95,23,22.9,22.9,420
20170501|2017-02-28 10:30,28,22.95,22.95,22.95,22.95,16
20170501|2017-02-28 11:00,28,22.95,23.05,22.95,23.05,37
20170501|2017-02-28 11:30,28,23,23,22.9,22.9,46
20170501|2017-02-28 13:00,28,22.9,22.9,22.9,22.9,1
20170501|2017-02-28 14:30,28,22.8,22.8,22.8,22.8,1
20170501|2017-03-01 02:00,1,22.4,22.6,22.35,22.35,76
20170501|2017-03-01 02:30,1,22.4,22.4,22.2,22.2,139
20170501|2017-03-01 03:00,1,22.25,22.3,22.25,22.3,57
20170501|2017-03-01 03:30,1,22.25,22.3,22.2,22.3,76
20170501|2017-03-01 04:00,1,22.25,22.3,22.25,22.25,31
20170501|2017-03-01 04:30,1,22.25,22.3,22.25,22.3,146
20170501|2017-03-01 05:00,1,22.3,22.3,22.2,22.2,724
20170501|2017-03-01 05:30,1,22.25,22.3,22.25,22.3,54
20170501|2017-03-01 06:00,1,22.3,22.35,22.25,22.3,144
20170501|2017-03-01 06:30,1,22.3,22.3,22.2,22.2,391
20170501|2017-03-01 07:00,1,22.2,22.3,22.2,22.2,337
20170501|2017-03-01 07:30,1,22.2,22.2,22.1,22.1,292
20170501|2017-03-01 08:00,1,22.1,22.2,22.1,22.15,107
20170501|2017-03-01 08:30,1,22.15,22.3,22.15,22.25,345
20170501|2017-03-01 09:00,1,22.2,22.25,22.15,22.15,313
20170501|2017-03-01 09:30,1,22.2,22.3,22.2,22.2,350
20170501|2017-03-01 10:00,1,22.2,22.25,22.15,22.2,725
20170501|2017-03-01 10:30,1,22.2,22.35,22.2,22.3,135
20170501|2017-03-01 11:00,1,22.25,22.3,22.25,22.3,38
20170501|2017-03-01 13:00,1,22.35,22.35,22.3,22.3,2
20170501|2017-03-01 14:30,1,22.4,22.4,22.4,22.4,1
20170501|2017-03-02 02:00,2,22.3,22.6,22.25,22.55,138
20170501|2017-03-02 02:30,2,22.5,22.5,22.5,22.5,1
20170501|2017-03-02 03:00,2,22.5,22.5,22.5,22.5,17
20170501|2017-03-02 03:30,2,22.55,22.6,22.55,22.55,38
20170501|2017-03-02 04:00,2,22.6,22.6,22.5,22.5,127
20170501|2017-03-02 04:30,2,22.5,22.5,22.5,22.5,43
20170501|2017-03-02 05:00,2,22.55,22.55,22.55,22.55,73
20170501|2017-03-02 05:30,2,22.55,22.6,22.55,22.55,63
20170501|2017-03-02 06:00,2,22.5,22.5,22.45,22.45,305
20170501|2017-03-02 06:30,2,22.45,22.45,22.45,22.45,25
20170501|2017-03-02 07:00,2,22.45,22.5,22.45,22.5,57
20170501|2017-03-02 07:30,2,22.45,22.45,22.4,22.4,91
20170501|2017-03-02 08:00,2,22.45,22.45,22.45,22.45,69
20170501|2017-03-02 08:30,2,22.45,22.5,22.45,22.45,196
20170501|2017-03-02 09:00,2,22.45,22.5,22.45,22.45,36
20170501|2017-03-02 09:30,2,22.45,22.45,22.4,22.4,103
20170501|2017-03-02 10:00,2,22.45,22.45,22.3,22.35,381
20170501|2017-03-02 10:30,2,22.35,22.4,22.35,22.4,115
20170501|2017-03-02 11:00,2,22.35,22.4,22.35,22.4,67
20170501|2017-03-02 12:00,2,22.4,22.4,22.4,22.4,32
20170501|2017-03-02 13:30,2,22.4,22.4,22.4,22.4,3
20170501|2017-03-03 02:00,3,22.4,22.4,22.4,22.4,25
20170501|2017-03-03 02:30,3,22.45,22.45,22.45,22.45,59
20170501|2017-03-03 03:00,3,22.5,22.55,22.5,22.5,106
20170501|2017-03-03 03:30,3,22.5,22.6,22.5,22.6,426
20170501|2017-03-03 04:00,3,22.6,22.65,22.35,22.4,739
20170501|2017-03-03 04:30,3,22.35,22.4,22.25,22.25,507
20170501|2017-03-03 05:00,3,22.2,22.25,22.2,22.25,403
20170501|2017-03-03 05:30,3,22.2,22.25,22.2,22.2,562
20170501|2017-03-03 06:00,3,22.2,22.25,22.2,22.2,906
20170501|2017-03-03 06:30,3,22.2,22.3,22.2,22.3,426
20170501|2017-03-03 07:00,3,22.25,22.3,22.15,22.3,570
20170501|2017-03-03 07:30,3,22.3,22.4,22.3,22.4,558
20170501|2017-03-03 08:00,3,22.4,22.4,22.4,22.4,90
20170501|2017-03-03 08:30,3,22.4,22.4,22.35,22.35,196
20170501|2017-03-03 09:00,3,22.35,22.4,22.35,22.35,51
20170501|2017-03-03 09:30,3,22.35,22.35,22.3,22.3,125
20170501|2017-03-03 10:00,3,22.3,22.3,22.25,22.25,677
20170501|2017-03-03 10:30,3,22.25,22.25,22.25,22.25,107
20170501|2017-03-03 11:00,3,22.25,22.25,22.25,22.25,4
20170501|2017-03-03 11:30,3,22.2,22.2,22.2,22.2,140
20170501|2017-03-03 12:00,3,22.15,22.15,22.15,22.15,1
20170501|2017-03-03 13:00,3,22.1,22.1,22.1,22.1,1
20170501|2017-03-03 14:00,3,22.05,22.05,22.05,22.05,1
20170501|2017-03-03 14:30,3,22.05,22.05,22,22.05,4
20170501|2017-03-06 02:00,6,22.15,22.3,22,22.3,54
20170501|2017-03-06 02:30,6,22.3,22.3,22.2,22.2,211
20170501|2017-03-06 03:00,6,22.2,22.2,22.1,22.1,1084
20170501|2017-03-06 03:30,6,22.05,22.1,22.05,22.05,44
20170501|2017-03-06 04:00,6,22.05,22.2,22.05,22.2,24
20170501|2017-03-06 04:30,6,22.25,22.35,22.25,22.35,567
20170501|2017-03-06 05:00,6,22.35,22.35,22.3,22.35,305
20170501|2017-03-06 05:30,6,22.35,22.35,22.35,22.35,29
20170501|2017-03-06 06:00,6,22.35,22.4,22.35,22.4,35
20170501|2017-03-06 06:30,6,22.4,22.4,22.35,22.35,112
20170501|2017-03-06 07:00,6,22.35,22.35,22.35,22.35,104
20170501|2017-03-06 07:30,6,22.35,22.35,22.35,22.35,135
20170501|2017-03-06 08:00,6,22.35,22.4,22.35,22.35,56
20170501|2017-03-06 08:30,6,22.35,22.35,22.3,22.3,169
20170501|2017-03-06 09:00,6,22.3,22.3,22.25,22.25,225
20170501|2017-03-06 09:30,6,22.3,22.3,22.25,22.25,512
20170501|2017-03-06 10:00,6,22.25,22.25,22.15,22.15,387
20170501|2017-03-06 10:30,6,22.2,22.2,22.2,22.2,15
20170501|2017-03-06 11:00,6,22.2,22.25,22.2,22.25,148
20170501|2017-03-07 02:00,7,22.25,22.25,22.2,22.2,27
20170501|2017-03-07 02:30,7,22.2,22.2,22,22,66
20170501|2017-03-07 03:00,7,22.05,22.1,22,22,1072
20170501|2017-03-07 03:30,7,22.05,22.05,22,22.05,30
20170501|2017-03-07 04:00,7,22.05,22.05,22.05,22.05,8
20170501|2017-03-07 04:30,7,22.05,22.1,22.05,22.05,592
20170501|2017-03-07 05:00,7,22.05,22.1,22.05,22.1,154
20170501|2017-03-07 06:00,7,22.15,22.15,22.15,22.15,1
20170501|2017-03-07 06:30,7,22.1,22.1,22.1,22.1,6
20170501|2017-03-07 07:00,7,22.1,22.1,22.1,22.1,135
20170501|2017-03-07 07:30,7,22.1,22.1,22.1,22.1,365
20170501|2017-03-07 08:00,7,22.1,22.1,22.1,22.1,18
20170501|2017-03-07 08:30,7,22.1,22.1,22.05,22.1,115
20170501|2017-03-07 09:00,7,22.05,22.05,22,22,1139
20170501|2017-03-07 09:30,7,22,22.05,22,22.05,204
20170501|2017-03-07 10:00,7,22,22.1,22,22.05,987
20170501|2017-03-07 10:30,7,22.05,22.05,22,22,199
20170501|2017-03-07 11:00,7,22,22,22,22,181
20170501|2017-03-07 11:30,7,21.95,21.95,21.9,21.9,2
20170501|2017-03-07 12:00,7,22,22,22,22,1
20170501|2017-03-07 14:30,7,22.05,22.05,22.05,22.05,2
20170501|2017-03-08 02:00,8,22.1,22.1,22,22,13
20170501|2017-03-08 02:30,8,21.95,21.95,21.9,21.95,240
20170501|2017-03-08 03:00,8,21.95,21.95,21.8,21.8,148
20170501|2017-03-08 03:30,8,21.8,21.8,21.75,21.8,137
20170501|2017-03-08 04:00,8,21.8,21.85,21.75,21.8,444
20170501|2017-03-08 04:30,8,21.85,21.85,21.85,21.85,330
20170501|2017-03-08 05:00,8,21.95,21.95,21.95,21.95,8
20170501|2017-03-08 05:30,8,21.95,21.95,21.95,21.95,46
20170501|2017-03-08 06:00,8,21.9,21.9,21.85,21.85,19
20170501|2017-03-08 06:30,8,21.9,21.9,21.8,21.8,150
20170501|2017-03-08 07:00,8,21.75,21.75,21.65,21.7,163
20170501|2017-03-08 08:00,8,21.7,21.7,21.7,21.7,88
20170501|2017-03-08 08:30,8,21.75,21.75,21.7,21.7,199
20170501|2017-03-08 09:00,8,21.75,21.75,21.75,21.75,302
20170501|2017-03-08 09:30,8,21.7,21.75,21.65,21.65,629
20170501|2017-03-08 10:00,8,21.65,21.75,21.65,21.75,443
20170501|2017-03-08 10:30,8,21.75,21.8,21.7,21.7,340
20170501|2017-03-08 11:00,8,21.75,21.75,21.75,21.75,16
20170501|2017-03-08 12:00,8,21.7,21.7,21.7,21.7,2
20170501|2017-03-08 13:00,8,21.75,21.75,21.75,21.75,1
20170501|2017-03-08 14:30,8,21.7,21.8,21.7,21.8,9
20170501|2017-03-09 02:00,9,21.85,21.9,21.85,21.85,545
20170501|2017-03-09 02:30,9,21.75,21.75,21.7,21.7,3
20170501|2017-03-09 03:00,9,21.75,21.8,21.75,21.8,57
20170501|2017-03-09 03:30,9,21.75,21.8,21.75,21.8,313
20170501|2017-03-09 04:00,9,21.75,21.85,21.75,21.85,478
20170501|2017-03-09 04:30,9,21.85,21.85,21.75,21.8,199
20170501|2017-03-09 05:00,9,21.8,21.85,21.8,21.85,53
20170501|2017-03-09 05:30,9,21.8,21.8,21.75,21.75,79
20170501|2017-03-09 06:00,9,21.8,21.85,21.75,21.8,124
20170501|2017-03-09 06:30,9,21.85,21.9,21.75,21.75,243
20170501|2017-03-09 07:00,9,21.75,21.75,21.7,21.7,92
20170501|2017-03-09 07:30,9,21.7,21.7,21.65,21.7,262
20170501|2017-03-09 08:00,9,21.75,21.75,21.6,21.6,271
20170501|2017-03-09 08:30,9,21.6,21.6,21.6,21.6,33
20170501|2017-03-09 09:00,9,21.6,21.65,21.6,21.65,32
20170501|2017-03-09 09:30,9,21.65,21.65,21.65,21.65,13
20170501|2017-03-09 10:00,9,21.6,21.6,21.55,21.6,168
20170501|2017-03-09 10:30,9,21.6,21.6,21.55,21.55,254
20170501|2017-03-09 11:00,9,21.55,21.6,21.55,21.55,8
20170501|2017-03-09 11:30,9,21.55,21.55,21.55,21.55,2
20170501|2017-03-09 13:00,9,21.6,21.75,21.6,21.75,45
20170501|2017-03-09 14:00,9,21.7,21.7,21.6,21.6,6
20170501|2017-03-09 14:30,9,21.65,21.65,21.65,21.65,36
20170501|2017-03-10 02:00,10,21.7,21.7,21.45,21.45,42
20170501|2017-03-10 02:30,10,21.45,21.5,21.35,21.5,637
20170501|2017-03-10 03:00,10,21.45,21.5,21.45,21.5,34
20170501|2017-03-10 03:30,10,21.45,21.45,21.45,21.45,12
20170501|2017-03-10 04:00,10,21.45,21.45,21.45,21.45,3
20170501|2017-03-10 04:30,10,21.5,21.5,21.5,21.5,5
20170501|2017-03-10 05:00,10,21.45,21.45,21.45,21.45,4
20170501|2017-03-10 05:30,10,21.5,21.5,21.5,21.5,10
20170501|2017-03-10 06:00,10,21.55,21.6,21.55,21.6,89
20170501|2017-03-10 06:30,10,21.6,21.6,21.5,21.5,286
20170501|2017-03-10 07:00,10,21.5,21.5,21.5,21.5,100
20170501|2017-03-10 07:30,10,21.45,21.55,21.45,21.55,80
20170501|2017-03-10 08:00,10,21.55,21.65,21.55,21.6,286
20170501|2017-03-10 08:30,10,21.65,21.7,21.6,21.6,691
20170501|2017-03-10 09:00,10,21.6,21.7,21.55,21.7,919
20170501|2017-03-10 09:30,10,21.7,21.75,21.65,21.7,296
20170501|2017-03-10 10:00,10,21.7,21.75,21.65,21.7,545
20170501|2017-03-10 10:30,10,21.7,21.8,21.7,21.8,263
20170501|2017-03-10 12:00,10,21.8,21.85,21.8,21.85,33
20170501|2017-03-10 12:30,10,21.85,21.85,21.85,21.85,1
20170501|2017-03-10 13:00,10,21.8,21.8,21.8,21.8,8
20170501|2017-03-10 14:00,10,21.75,21.75,21.75,21.75,33
20170501|2017-03-10 14:30,10,21.45,21.45,21.45,21.45,1
20170501|2017-03-13 03:00,13,21.65,21.7,21.55,21.65,192
20170501|2017-03-13 03:30,13,21.6,21.6,21.6,21.6,12
20170501|2017-03-13 04:00,13,21.55,21.65,21.55,21.65,33
20170501|2017-03-13 04:30,13,21.7,21.7,21.7,21.7,45
20170501|2017-03-13 05:00,13,21.65,21.7,21.65,21.7,111
20170501|2017-03-13 05:30,13,21.75,21.8,21.75,21.8,150
20170501|2017-03-13 06:00,13,21.85,21.85,21.8,21.8,11
20170501|2017-03-13 06:30,13,21.8,21.9,21.8,21.9,682
20170501|2017-03-13 07:00,13,21.9,21.9,21.85,21.85,171
20170501|2017-03-13 07:30,13,21.85,21.85,21.85,21.85,6
20170501|2017-03-13 08:00,13,21.85,21.85,21.85,21.85,79
20170501|2017-03-13 08:30,13,21.85,21.95,21.85,21.95,294
20170501|2017-03-13 09:00,13,21.95,21.95,21.85,21.85,237
20170501|2017-03-13 09:30,13,21.85,21.9,21.8,21.8,98
20170501|2017-03-13 10:00,13,21.8,21.8,21.75,21.75,130
20170501|2017-03-13 10:30,13,21.7,21.7,21.7,21.7,66
20170501|2017-03-13 11:00,13,21.7,21.7,21.65,21.65,288
20170501|2017-03-13 11:30,13,21.65,21.7,21.6,21.6,172
20170501|2017-03-13 12:00,13,21.7,21.7,21.65,21.65,9
20170501|2017-03-13 12:30,13,21.6,21.6,21.6,21.6,2
20170501|2017-03-13 13:00,13,21.6,21.6,21.6,21.6,7
20170501|2017-03-13 13:30,13,21.65,21.65,21.6,21.6,79
20170501|2017-03-13 14:30,13,21.55,21.55,21.55,21.55,7
20170501|2017-03-14 03:00,14,21.55,21.75,21.55,21.75,76
20170501|2017-03-14 03:30,14,21.75,21.8,21.75,21.75,135
20170501|2017-03-14 04:00,14,21.75,21.8,21.75,21.8,285
20170501|2017-03-14 05:00,14,21.8,21.85,21.8,21.85,89
20170501|2017-03-14 05:30,14,21.9,21.9,21.85,21.85,356
20170501|2017-03-14 06:00,14,21.85,21.85,21.85,21.85,64
20170501|2017-03-14 06:30,14,21.85,21.85,21.85,21.85,50
20170501|2017-03-14 07:00,14,21.85,21.9,21.85,21.9,549
20170501|2017-03-14 07:30,14,21.85,21.85,21.85,21.85,44
20170501|2017-03-14 08:00,14,21.8,21.85,21.8,21.8,268
20170501|2017-03-14 08:30,14,21.8,21.85,21.8,21.85,191
20170501|2017-03-14 09:00,14,21.9,22.1,21.9,22.05,186
20170501|2017-03-14 09:30,14,22.1,22.1,21.95,21.95,363
20170501|2017-03-14 10:00,14,21.95,21.95,21.8,21.8,485
20170501|2017-03-14 10:30,14,21.8,21.85,21.65,21.65,628
20170501|2017-03-14 11:00,14,21.65,21.85,21.65,21.8,323
20170501|2017-03-14 11:30,14,21.85,21.85,21.7,21.7,179
20170501|2017-03-14 13:30,14,21.75,21.75,21.75,21.75,2
20170501|2017-03-14 14:00,14,21.7,21.7,21.7,21.7,16
20170501|2017-03-15 03:00,15,21.7,21.7,21.6,21.65,123
20170501|2017-03-15 03:30,15,21.6,21.7,21.6,21.6,122
20170501|2017-03-15 04:00,15,21.6,21.65,21.55,21.65,372
20170501|2017-03-15 04:30,15,21.65,21.65,21.6,21.6,1210
20170501|2017-03-15 05:00,15,21.65,21.65,21.65,21.65,4
20170501|2017-03-15 06:00,15,21.65,21.65,21.65,21.65,39
20170501|2017-03-15 06:30,15,21.65,21.65,21.65,21.65,72
20170501|2017-03-15 07:00,15,21.65,21.7,21.65,21.7,306
20170501|2017-03-15 07:30,15,21.65,21.65,21.65,21.65,327
20170501|2017-03-15 08:00,15,21.65,21.65,21.6,21.6,137
20170501|2017-03-15 08:30,15,21.6,21.6,21.6,21.6,454
20170501|2017-03-15 09:00,15,21.6,21.65,21.6,21.65,342
20170501|2017-03-15 09:30,15,21.65,21.65,21.6,21.6,264
20170501|2017-03-15 10:00,15,21.6,21.65,21.6,21.65,141
20170501|2017-03-15 10:30,15,21.65,21.65,21.65,21.65,136
20170501|2017-03-15 11:00,15,21.7,21.7,21.6,21.6,278
20170501|2017-03-15 11:30,15,21.65,21.65,21.6,21.65,131
20170501|2017-03-15 12:00,15,21.65,21.65,21.65,21.65,3
20170501|2017-03-15 12:30,15,21.65,21.65,21.6,21.6,54
20170501|2017-03-15 13:00,15,21.55,21.55,21.45,21.5,145
20170501|2017-03-15 13:30,15,21.5,21.5,21.5,21.5,20
20170501|2017-03-15 14:00,15,21.5,21.5,21.5,21.5,4
20170501|2017-03-15 14:30,15,21.45,21.45,21.45,21.45,2
20170501|2017-03-15 15:00,15,21.45,21.45,21.4,21.45,68
20170501|2017-03-15 15:30,15,21.5,21.5,21.45,21.45,2
20170501|2017-03-16 03:00,16,21.25,21.25,21.15,21.15,353
20170501|2017-03-16 03:30,16,21.25,21.3,21,21,902
20170501|2017-03-16 04:00,16,20.95,21.1,20.95,21.1,475
20170501|2017-03-16 04:30,16,21.1,21.15,21.05,21.05,90
20170501|2017-03-16 05:00,16,21.05,21.05,21,21,202
20170501|2017-03-16 05:30,16,21.05,21.1,21.05,21.05,149
20170501|2017-03-16 06:00,16,21.05,21.1,21.05,21.1,192
20170501|2017-03-16 06:30,16,21.1,21.15,21.1,21.15,195
20170501|2017-03-16 07:00,16,21.1,21.2,21.1,21.2,165
20170501|2017-03-16 07:30,16,21.2,21.2,21.1,21.1,212
20170501|2017-03-16 08:00,16,21.1,21.15,21.1,21.15,101
20170501|2017-03-16 08:30,16,21.15,21.15,21.05,21.1,416
20170501|2017-03-16 09:00,16,21.1,21.2,21.05,21.2,311
20170501|2017-03-16 09:30,16,21.15,21.2,21.05,21.1,645
20170501|2017-03-16 10:00,16,21.1,21.15,21.1,21.1,401
20170501|2017-03-16 10:30,16,21.1,21.1,21.05,21.05,508
20170501|2017-03-16 11:00,16,21.1,21.1,21.05,21.1,68
20170501|2017-03-16 11:30,16,21.1,21.15,21.1,21.15,251
20170501|2017-03-16 12:00,16,21.05,21.05,21.05,21.05,142
20170501|2017-03-16 14:30,16,21,21,21,21,1
20170501|2017-03-16 15:00,16,21,21,20.95,20.95,5
20170501|2017-03-16 15:30,16,20.95,20.95,20.95,20.95,5
20170501|2017-03-17 03:00,17,20.9,20.9,20.85,20.9,165
20170501|2017-03-17 03:30,17,20.8,20.8,20.75,20.75,76
20170501|2017-03-17 04:00,17,20.75,20.75,20.7,20.7,110
20170501|2017-03-17 04:30,17,20.75,20.85,20.7,20.85,849
20170501|2017-03-17 05:00,17,20.9,20.9,20.85,20.85,228
20170501|2017-03-17 05:30,17,20.85,20.85,20.8,20.85,86
20170501|2017-03-17 06:00,17,20.8,20.9,20.8,20.9,187
20170501|2017-03-17 06:30,17,20.85,20.85,20.85,20.85,108
20170501|2017-03-17 07:00,17,20.85,20.9,20.8,20.8,53
20170501|2017-03-17 07:30,17,20.85,20.85,20.8,20.8,183
20170501|2017-03-17 08:00,17,20.85,20.85,20.8,20.8,63
20170501|2017-03-17 08:30,17,20.75,20.75,20.75,20.75,240
20170501|2017-03-17 09:00,17,20.75,20.9,20.75,20.85,274
20170501|2017-03-17 09:30,17,20.85,20.9,20.8,20.85,529
20170501|2017-03-17 10:00,17,20.9,20.9,20.8,20.85,306
20170501|2017-03-17 10:30,17,20.85,20.9,20.8,20.8,54
20170501|2017-03-17 11:00,17,20.8,20.8,20.75,20.75,143
20170501|2017-03-17 11:30,17,20.75,20.75,20.65,20.65,320
20170501|2017-03-17 12:00,17,20.65,20.65,20.65,20.65,16
20170501|2017-03-17 12:30,17,20.7,20.7,20.7,20.7,25
20170501|2017-03-17 13:00,17,20.7,20.7,20.7,20.7,5
20170501|2017-03-17 13:30,17,20.7,20.7,20.7,20.7,4
20170501|2017-03-17 14:30,17,20.7,20.7,20.7,20.7,5
20170501|2017-03-21 03:00,21,20.1,20.1,19.85,19.85,280
20170501|2017-03-21 03:30,21,19.85,19.85,19.7,19.7,1758
20170501|2017-03-21 04:00,21,19.7,19.75,19.7,19.75,230
20170501|2017-03-21 04:30,21,19.8,19.8,19.8,19.8,178
20170501|2017-03-21 05:00,21,19.75,19.75,19.75,19.75,448
20170501|2017-03-21 06:00,21,19.7,19.7,19.65,19.65,250
20170501|2017-03-21 06:30,21,19.65,19.65,19.5,19.5,547
20170501|2017-03-21 07:00,21,19.5,19.5,19.5,19.5,102
20170501|2017-03-21 07:30,21,19.5,19.5,19.45,19.45,212
20170501|2017-03-21 08:00,21,19.45,19.5,19.45,19.45,186
20170501|2017-03-21 08:30,21,19.45,19.5,19.4,19.45,578
20170501|2017-03-21 09:00,21,19.45,19.55,19.4,19.5,736
20170501|2017-03-21 09:30,21,19.5,19.55,19.45,19.5,1639
20170501|2017-03-21 10:00,21,19.5,19.8,19.5,19.6,1382
20170501|2017-03-21 10:30,21,19.65,19.9,19.65,19.7,1327
20170501|2017-03-21 11:00,21,19.7,19.9,19.65,19.85,2379
20170501|2017-03-21 11:30,21,19.75,19.95,19.75,19.95,208
20170501|2017-03-21 12:00,21,19.95,19.95,19.95,19.95,10
20170501|2017-03-21 12:30,21,19.95,19.95,19.95,19.95,8
20170501|2017-03-21 13:00,21,19.9,19.95,19.8,19.9,285
20170501|2017-03-21 13:30,21,19.85,20.05,19.85,19.85,44
20170501|2017-03-21 14:00,21,19.9,19.9,19.9,19.9,25
20170501|2017-03-21 14:30,21,19.95,20.15,19.95,20.1,99
20170501|2017-03-21 15:00,21,20.1,20.1,19.95,19.95,6
20170501|2017-03-21 15:30,21,20.05,20.15,20,20.15,7
20170501|2017-03-22 03:00,22,20.1,20.25,20.05,20.2,189
20170501|2017-03-22 03:30,22,20.2,20.35,20.2,20.2,577
20170501|2017-03-22 04:00,22,20.25,20.3,20.2,20.2,502
20170501|2017-03-22 04:30,22,20.2,20.2,20.15,20.15,46
20170501|2017-03-22 05:00,22,20.15,20.25,20.15,20.25,199
20170501|2017-03-22 05:30,22,20.2,20.2,20.1,20.15,1036
20170501|2017-03-22 06:00,22,20.15,20.2,20.15,20.15,254
20170501|2017-03-22 06:30,22,20.2,20.2,20.2,20.2,66
20170501|2017-03-22 07:00,22,20.15,20.15,20.15,20.15,85
20170501|2017-03-22 07:30,22,20.15,20.15,20.15,20.15,272
20170501|2017-03-22 08:00,22,20.15,20.2,20.15,20.2,409
20170501|2017-03-22 08:30,22,20.2,20.2,20.1,20.15,788
20170501|2017-03-22 09:00,22,20.1,20.15,20.1,20.15,372
20170501|2017-03-22 09:30,22,20.15,20.25,20.1,20.1,201
20170501|2017-03-22 10:00,22,20.1,20.1,19.95,20,383
20170501|2017-03-22 10:30,22,20,20.15,20,20.05,1269
20170501|2017-03-22 11:00,22,20.05,20.15,20.05,20.15,665
20170501|2017-03-22 11:30,22,20.1,20.1,20.05,20.05,142
20170501|2017-03-22 12:00,22,20.1,20.15,20.1,20.15,448
20170501|2017-03-22 12:30,22,20.15,20.15,20.15,20.15,1
20170501|2017-03-22 13:00,22,20.15,20.2,20.15,20.2,8
20170501|2017-03-22 13:30,22,20.25,20.3,20.25,20.3,8
20170501|2017-03-22 14:00,22,20.15,20.15,20.1,20.1,14
20170501|2017-03-22 14:30,22,20.15,20.15,20.15,20.15,1
20170501|2017-03-22 15:00,22,20.2,20.2,20.2,20.2,12
20170501|2017-03-22 15:30,22,20.15,20.25,20.15,20.15,3
20170501|2017-03-23 03:00,23,20.15,20.2,20.15,20.2,83
20170501|2017-03-23 03:30,23,20.15,20.15,20.05,20.05,739
20170501|2017-03-23 04:00,23,20.1,20.1,19.9,19.9,576
20170501|2017-03-23 04:30,23,19.9,19.9,19.85,19.9,623
20170501|2017-03-23 05:00,23,19.9,19.95,19.9,19.9,308
20170501|2017-03-23 05:30,23,19.9,19.9,19.8,19.8,1445
20170501|2017-03-23 06:00,23,19.8,19.8,19.75,19.75,211
20170501|2017-03-23 06:30,23,19.75,19.8,19.75,19.8,87
20170501|2017-03-23 07:00,23,19.8,19.8,19.75,19.8,122
20170501|2017-03-23 07:30,23,19.75,19.8,19.75,19.8,205
20170501|2017-03-23 08:00,23,19.8,19.85,19.8,19.8,148
20170501|2017-03-23 08:30,23,19.8,19.85,19.75,19.8,421
20170501|2017-03-23 09:00,23,19.75,19.95,19.75,19.85,1119
20170501|2017-03-23 09:30,23,19.85,19.85,19.7,19.75,331
20170501|2017-03-23 10:00,23,19.8,19.8,19.7,19.8,636
20170501|2017-03-23 10:30,23,19.8,19.8,19.7,19.75,211
20170501|2017-03-23 11:00,23,19.75,19.85,19.7,19.7,3062
20170501|2017-03-23 11:30,23,19.7,19.7,19.6,19.7,180
20170501|2017-03-23 12:00,23,19.75,19.75,19.75,19.75,18
20170501|2017-03-23 12:30,23,19.7,19.7,19.7,19.7,200
20170501|2017-03-23 13:30,23,19.8,19.8,19.8,19.8,1
20170501|2017-03-23 14:00,23,19.85,19.95,19.85,19.95,15
20170501|2017-03-23 14:30,23,19.95,20.05,19.95,19.95,31
20170501|2017-03-23 15:00,23,19.9,19.95,19.85,19.85,14
20170501|2017-03-23 15:30,23,19.95,19.95,19.85,19.85,2
20170501|2017-03-24 03:00,24,19.95,19.95,19.75,19.85,156
20170501|2017-03-24 03:30,24,19.8,19.85,19.75,19.85,70
20170501|2017-03-24 04:00,24,19.8,19.8,19.8,19.8,59
20170501|2017-03-24 04:30,24,19.8,19.8,19.75,19.75,120
20170501|2017-03-24 05:00,24,19.75,19.8,19.75,19.8,137
20170501|2017-03-24 05:30,24,19.85,19.85,19.8,19.85,57
20170501|2017-03-24 06:00,24,19.85,19.85,19.8,19.85,163
20170501|2017-03-24 06:30,24,19.8,19.8,19.8,19.8,23
20170501|2017-03-24 07:00,24,19.85,19.85,19.8,19.85,42
20170501|2017-03-24 07:30,24,19.75,19.85,19.75,19.85,341
20170501|2017-03-24 08:00,24,19.8,19.85,19.75,19.75,152
20170501|2017-03-24 08:30,24,19.75,19.8,19.7,19.7,936
20170501|2017-03-24 09:00,24,19.7,19.7,19.55,19.55,699
20170501|2017-03-24 09:30,24,19.55,19.6,19.5,19.55,772
20170501|2017-03-24 10:00,24,19.55,19.9,19.5,19.85,2777
20170501|2017-03-24 10:30,24,19.85,19.85,19.75,19.8,571
20170501|2017-03-24 11:00,24,19.8,19.85,19.7,19.7,1576
20170501|2017-03-24 11:30,24,19.7,19.8,19.7,19.7,73
20170501|2017-03-24 12:30,24,19.8,19.85,19.8,19.85,32
20170501|2017-03-24 13:00,24,19.75,19.75,19.75,19.75,6
20170501|2017-03-24 13:30,24,19.85,20,19.85,20,86
20170501|2017-03-24 14:00,24,20,20,19.9,19.9,137
20170501|2017-03-24 14:30,24,19.7,19.8,19.7,19.75,268
20170501|2017-03-24 15:00,24,19.75,19.75,19.7,19.75,32
20170501|2017-03-27 02:00,27,20.15,20.15,19.8,19.9,173
20170501|2017-03-27 02:30,27,19.9,20.05,19.9,20.05,485
20170501|2017-03-27 03:00,27,20.05,20.05,19.85,19.85,258
20170501|2017-03-27 03:30,27,19.9,19.9,19.9,19.9,1
20170501|2017-03-27 04:30,27,19.9,19.95,19.9,19.95,74
20170501|2017-03-27 05:00,27,19.95,19.95,19.95,19.95,35
20170501|2017-03-27 05:30,27,19.95,19.95,19.9,19.9,119
20170501|2017-03-27 06:00,27,19.9,19.95,19.9,19.95,67
20170501|2017-03-27 06:30,27,19.95,19.95,19.9,19.95,101
20170501|2017-03-27 07:00,27,20,20.05,20,20,242
20170501|2017-03-27 07:30,27,20,20.05,20,20.05,90
20170501|2017-03-27 08:00,27,20.1,20.15,20.05,20.1,489
20170501|2017-03-27 08:30,27,20.1,20.1,19.95,19.95,292
20170501|2017-03-27 09:00,27,20,20,19.9,19.9,150
20170501|2017-03-27 09:30,27,19.9,19.9,19.8,19.8,395
20170501|2017-03-27 10:00,27,19.8,19.9,19.75,19.9,1084
20170501|2017-03-27 10:30,27,19.85,19.85,19.75,19.85,125
20170501|2017-03-27 11:00,27,19.8,19.8,19.7,19.7,84
20170501|2017-03-27 11:30,27,19.7,19.75,19.7,19.75,54
20170501|2017-03-27 12:00,27,19.7,19.7,19.7,19.7,55
20170501|2017-03-27 12:30,27,19.75,19.75,19.75,19.75,3
20170501|2017-03-27 13:00,27,19.75,19.75,19.7,19.7,12
20170501|2017-03-27 14:00,27,19.75,19.75,19.7,19.75,37
20170501|2017-03-27 14:30,27,19.7,19.75,19.7,19.7,150
20170501|2017-03-28 02:00,28,19.7,19.7,19.45,19.55,257
20170501|2017-03-28 02:30,28,19.55,19.55,19.5,19.5,63
20170501|2017-03-28 03:00,28,19.55,19.55,19.5,19.5,267
20170501|2017-03-28 03:30,28,19.5,19.5,19.45,19.45,15
20170501|2017-03-28 04:00,28,19.45,19.45,19.45,19.45,10
20170501|2017-03-28 04:30,28,19.5,19.5,19.45,19.45,103
20170501|2017-03-28 05:00,28,19.4,19.4,19.35,19.4,120
20170501|2017-03-28 05:30,28,19.4,19.4,19.35,19.35,95
20170501|2017-03-28 06:00,28,19.35,19.35,19.3,19.3,10
20170501|2017-03-28 06:30,28,19.35,19.35,19.3,19.35,139
20170501|2017-03-28 07:00,28,19.35,19.35,19.3,19.35,26
20170501|2017-03-28 07:30,28,19.35,19.35,19.35,19.35,41
20170501|2017-03-28 08:00,28,19.35,19.35,19.35,19.35,343
20170501|2017-03-28 08:30,28,19.3,19.35,19.25,19.35,756
20170501|2017-03-28 09:00,28,19.3,19.35,19.25,19.3,204
20170501|2017-03-28 09:30,28,19.3,19.3,19.15,19.2,995
20170501|2017-03-28 10:00,28,19.15,19.15,19.05,19.1,609
20170501|2017-03-28 10:30,28,19.05,19.1,19,19.05,359
20170501|2017-03-28 11:00,28,19.1,19.1,19.1,19.1,97
20170501|2017-03-28 11:30,28,19.15,19.15,19.1,19.1,69
20170501|2017-03-28 12:00,28,19.1,19.1,19.1,19.1,3
20170501|2017-03-28 13:00,28,19.1,19.2,19.1,19.2,102
20170501|2017-03-28 14:00,28,19.1,19.1,19.1,19.1,20
20170501|2017-03-28 14:30,28,19.05,19.05,19.05,19.05,8
20170501|2017-03-29 02:00,29,19,19.05,18.85,18.85,136
20170501|2017-03-29 02:30,29,18.8,18.85,18.8,18.85,459
20170501|2017-03-29 03:00,29,18.85,18.9,18.85,18.85,427
20170501|2017-03-29 03:30,29,18.9,19,18.85,19,512
20170501|2017-03-29 04:00,29,19,19,18.95,18.95,382
20170501|2017-03-29 04:30,29,18.95,19.05,18.95,19.05,280
20170501|2017-03-29 05:00,29,19,19,19,19,92
20170501|2017-03-29 05:30,29,18.95,18.95,18.95,18.95,11
20170501|2017-03-29 06:00,29,18.95,18.95,18.85,18.9,52
20170501|2017-03-29 06:30,29,18.85,18.95,18.85,18.95,211
20170501|2017-03-29 07:00,29,18.95,18.95,18.85,18.85,156
20170501|2017-03-29 07:30,29,18.85,18.85,18.8,18.85,17
20170501|2017-03-29 08:00,29,18.8,18.9,18.8,18.8,49
20170501|2017-03-29 08:30,29,18.8,18.85,18.8,18.8,172
20170501|2017-03-29 09:00,29,18.8,18.85,18.75,18.85,389
20170501|2017-03-29 09:30,29,18.85,18.85,18.8,18.85,1481
20170501|2017-03-29 10:00,29,18.85,18.95,18.8,18.95,1728
20170501|2017-03-29 10:30,29,18.9,19.05,18.9,19,423
20170501|2017-03-29 11:00,29,19,19,19,19,16
20170501|2017-03-29 11:30,29,19,19,19,19,128
20170501|2017-03-29 12:00,29,19,19.05,19,19,14
20170501|2017-03-29 12:30,29,18.95,18.95,18.95,18.95,152
20170501|2017-03-29 13:30,29,18.95,18.95,18.95,18.95,1
20170501|2017-03-29 14:00,29,18.9,18.9,18.9,18.9,12
20170501|2017-03-29 14:30,29,18.85,18.85,18.85,18.85,11
20170501|2017-03-30 02:00,30,18.85,18.95,18.8,18.95,46
20170501|2017-03-30 02:30,30,18.9,18.9,18.9,18.9,488
20170501|2017-03-30 03:00,30,18.9,18.95,18.9,18.95,246
20170501|2017-03-30 03:30,30,18.9,18.9,18.9,18.9,853
20170501|2017-03-30 04:00,30,18.9,18.95,18.9,18.95,419
20170501|2017-03-30 04:30,30,18.95,18.95,18.85,18.85,26
20170501|2017-03-30 05:00,30,18.85,18.9,18.85,18.9,143
20170501|2017-03-30 05:30,30,18.9,18.9,18.9,18.9,8
20170501|2017-03-30 06:00,30,18.9,18.9,18.8,18.85,654
20170501|2017-03-30 06:30,30,18.8,18.85,18.8,18.8,13
20170501|2017-03-30 07:00,30,18.8,18.85,18.75,18.85,690
20170501|2017-03-30 07:30,30,18.8,18.85,18.75,18.75,96
20170501|2017-03-30 08:00,30,18.75,18.8,18.75,18.8,68
20170501|2017-03-30 08:30,30,18.8,18.85,18.75,18.75,471
20170501|2017-03-30 09:00,30,18.75,18.75,18.6,18.65,1253
20170501|2017-03-30 09:30,30,18.6,18.6,18.5,18.55,2271
20170501|2017-03-30 10:00,30,18.5,18.6,18.5,18.5,1242
20170501|2017-03-30 10:30,30,18.5,18.75,18.5,18.65,354
20170501|2017-03-30 11:00,30,18.75,18.75,18.65,18.65,135
20170501|2017-03-30 11:30,30,18.7,18.7,18.65,18.65,4
20170501|2017-03-30 12:00,30,18.6,18.6,18.6,18.6,11
20170501|2017-03-30 13:30,30,18.75,18.75,18.75,18.75,5
20170501|2017-03-31 02:00,31,18.8,18.8,18.55,18.55,88
20170501|2017-03-31 02:30,31,18.6,18.6,18.55,18.6,169
20170501|2017-03-31 03:00,31,18.6,18.6,18.6,18.6,28
20170501|2017-03-31 03:30,31,18.65,18.7,18.65,18.65,334
20170501|2017-03-31 04:00,31,18.7,18.7,18.6,18.6,562
20170501|2017-03-31 04:30,31,18.6,18.6,18.55,18.6,105
20170501|2017-03-31 05:00,31,18.65,18.65,18.6,18.65,836
20170501|2017-03-31 05:30,31,18.65,18.65,18.6,18.65,550
20170501|2017-03-31 06:00,31,18.65,18.65,18.65,18.65,53
20170501|2017-03-31 06:30,31,18.65,18.7,18.6,18.6,213
20170501|2017-03-31 07:00,31,18.6,18.6,18.55,18.55,133
20170501|2017-03-31 07:30,31,18.6,18.6,18.55,18.55,82
20170501|2017-03-31 08:00,31,18.55,18.65,18.55,18.6,71
20170501|2017-03-31 08:30,31,18.65,18.75,18.6,18.65,1182
20170501|2017-03-31 09:00,31,18.7,18.7,18.45,18.5,835
20170501|2017-03-31 09:30,31,18.5,18.55,18.45,18.5,873
20170501|2017-03-31 10:00,31,18.5,18.5,18.35,18.45,283
20170501|2017-03-31 10:30,31,18.45,18.55,18.45,18.55,76
20170501|2017-03-31 11:00,31,18.45,18.5,18.45,18.5,55
20170501|2017-03-31 11:30,31,18.5,18.55,18.5,18.55,5
20170501|2017-03-31 12:00,31,18.55,18.55,18.5,18.5,4
20170501|2017-03-31 13:00,31,18.7,18.7,18.55,18.55,80
20170501|2017-03-31 13:30,31,18.45,18.5,18.45,18.5,10
20170501|2017-03-31 14:00,31,18.5,18.5,18.5,18.5,11
20170501|2017-03-31 14:30,31,18.5,18.5,18.5,18.5,10
20170501|2017-04-03 02:00,3,18.3,18.35,18.15,18.35,210
20170501|2017-04-03 02:30,3,18.35,18.35,18.3,18.35,521
20170501|2017-04-03 03:00,3,18.4,18.45,18.35,18.45,1403
20170501|2017-04-03 03:30,3,18.45,18.5,18.45,18.45,125
20170501|2017-04-03 04:00,3,18.4,18.4,18.4,18.4,591
20170501|2017-04-03 04:30,3,18.4,18.4,18.35,18.35,332
20170501|2017-04-03 05:00,3,18.35,18.4,18.35,18.35,791
20170501|2017-04-03 05:30,3,18.4,18.4,18.35,18.35,901
20170501|2017-04-03 06:00,3,18.35,18.4,18.35,18.4,151
20170501|2017-04-03 06:30,3,18.4,18.45,18.35,18.4,520
20170501|2017-04-03 07:00,3,18.4,18.45,18.35,18.35,406
20170501|2017-04-03 07:30,3,18.35,18.4,18.35,18.4,1109
20170501|2017-04-03 08:00,3,18.4,18.4,18.25,18.3,426
20170501|2017-04-03 08:30,3,18.3,18.35,18.25,18.35,1414
20170501|2017-04-03 09:00,3,18.35,18.55,18.35,18.5,2646
20170501|2017-04-03 09:30,3,18.5,18.7,18.45,18.7,912
20170501|2017-04-03 10:00,3,18.7,18.8,18.65,18.7,3941
20170501|2017-04-03 10:30,3,18.65,18.8,18.65,18.8,318
20170501|2017-04-03 11:00,3,18.8,18.8,18.75,18.75,268
20170501|2017-04-03 11:30,3,18.8,18.8,18.7,18.7,1350
20170501|2017-04-03 12:00,3,18.7,18.7,18.7,18.7,12
20170501|2017-04-03 12:30,3,18.7,18.7,18.5,18.55,117
20170501|2017-04-03 13:00,3,18.6,18.6,18.6,18.6,6
20170501|2017-04-03 13:30,3,18.6,18.6,18.5,18.5,78
20170501|2017-04-03 14:00,3,18.55,18.6,18.55,18.6,35
20170501|2017-04-04 02:00,4,18.55,18.7,18.55,18.7,184
20170501|2017-04-04 02:30,4,18.7,18.75,18.6,18.6,3592
20170501|2017-04-04 03:00,4,18.65,18.65,18.5,18.5,1063
20170501|2017-04-04 03:30,4,18.45,18.5,18.45,18.45,825
20170501|2017-04-04 04:00,4,18.45,18.45,18.4,18.45,841
20170501|2017-04-04 04:30,4,18.5,18.55,18.45,18.45,360
20170501|2017-04-04 05:00,4,18.5,18.55,18.5,18.55,405
20170501|2017-04-04 05:30,4,18.55,18.55,18.5,18.5,376
20170501|2017-04-04 06:00,4,18.5,18.5,18.4,18.45,1478
20170501|2017-04-04 06:30,4,18.4,18.45,18.4,18.45,180
20170501|2017-04-04 07:00,4,18.45,18.5,18.45,18.5,1379
20170501|2017-04-04 07:30,4,18.5,18.5,18.45,18.45,1340
20170501|2017-04-04 08:00,4,18.5,18.5,18.45,18.45,483
20170501|2017-04-04 08:30,4,18.45,18.45,18.35,18.4,555
20170501|2017-04-04 09:00,4,18.4,18.5,18.35,18.45,1089
20170501|2017-04-04 09:30,4,18.45,18.55,18.45,18.45,521
20170501|2017-04-04 10:00,4,18.5,18.5,18.35,18.45,1357
20170501|2017-04-04 10:30,4,18.45,18.45,18.35,18.4,308
20170501|2017-04-04 11:00,4,18.35,18.4,18.35,18.4,9
20170501|2017-04-04 11:30,4,18.45,18.45,18.45,18.45,10
20170501|2017-04-04 12:00,4,18.4,18.4,18.4,18.4,7
20170501|2017-04-04 13:00,4,18.4,18.4,18.35,18.35,8
20170501|2017-04-04 13:30,4,18.3,18.3,18.3,18.3,1
20170501|2017-04-04 14:00,4,18.35,18.45,18.3,18.45,14
20170501|2017-04-04 14:30,4,18.3,18.3,18.3,18.3,54
20170501|2017-04-05 02:00,5,18.35,18.45,18.35,18.45,103
20170501|2017-04-05 02:30,5,18.45,18.45,18.35,18.35,87
20170501|2017-04-05 03:00,5,18.4,18.5,18.4,18.45,442
20170501|2017-04-05 03:30,5,18.45,18.45,18.35,18.4,947
20170501|2017-04-05 04:30,5,18.45,18.5,18.45,18.5,332
20170501|2017-04-05 05:30,5,18.5,18.5,18.5,18.5,42
20170501|2017-04-05 06:00,5,18.5,18.5,18.45,18.45,419
20170501|2017-04-05 06:30,5,18.45,18.55,18.45,18.5,1217
20170501|2017-04-05 07:00,5,18.5,18.55,18.4,18.4,562
20170501|2017-04-05 07:30,5,18.4,18.4,18.35,18.35,20
20170501|2017-04-05 08:00,5,18.35,18.4,18.35,18.35,125
20170501|2017-04-05 08:30,5,18.35,18.35,18.3,18.3,259
20170501|2017-04-05 09:00,5,18.3,18.3,18.2,18.2,731
20170501|2017-04-05 09:30,5,18.25,18.35,18.2,18.35,452
20170501|2017-04-05 10:00,5,18.25,18.45,18.25,18.45,2034
20170501|2017-04-05 10:30,5,18.45,18.45,18.35,18.35,328
20170501|2017-04-05 11:00,5,18.4,18.4,18.4,18.4,20
20170501|2017-04-05 12:00,5,18.25,18.35,18.25,18.35,50
20170501|2017-04-05 12:30,5,18.3,18.45,18.3,18.4,46
20170501|2017-04-05 13:00,5,18.35,18.35,18.35,18.35,3
20170501|2017-04-05 13:30,5,18.3,18.3,18.3,18.3,7
20170501|2017-04-05 14:00,5,18.3,18.45,18.3,18.45,7
20170501|2017-04-05 14:30,5,18.45,18.7,18.45,18.7,12
20170501|2017-04-06 02:00,6,18.8,18.9,18.75,18.75,233
20170501|2017-04-06 02:30,6,18.8,18.8,18.7,18.7,368
20170501|2017-04-06 03:00,6,18.7,18.75,18.65,18.7,2162
20170501|2017-04-06 03:30,6,18.7,18.7,18.65,18.65,604
20170501|2017-04-06 04:00,6,18.65,18.65,18.5,18.5,665
20170501|2017-04-06 04:30,6,18.45,18.5,18.45,18.45,272
20170501|2017-04-06 05:00,6,18.4,18.4,18.4,18.4,153
20170501|2017-04-06 05:30,6,18.35,18.4,18.35,18.4,38
20170501|2017-04-06 06:00,6,18.4,18.4,18.3,18.3,147
20170501|2017-04-06 06:30,6,18.35,18.35,18.25,18.35,159
20170501|2017-04-06 07:00,6,18.4,18.4,18.3,18.3,265
20170501|2017-04-06 07:30,6,18.3,18.4,18.3,18.35,249
20170501|2017-04-06 08:00,6,18.3,18.4,18.3,18.35,126
20170501|2017-04-06 08:30,6,18.35,18.4,18.3,18.35,630
20170501|2017-04-06 09:00,6,18.35,18.4,18.3,18.3,598
20170501|2017-04-06 09:30,6,18.35,18.4,18.3,18.35,855
20170501|2017-04-06 10:00,6,18.35,18.35,18.3,18.35,1340
20170501|2017-04-06 10:30,6,18.35,18.45,18.35,18.4,185
20170501|2017-04-06 11:00,6,18.45,18.45,18.4,18.4,39
20170501|2017-04-06 11:30,6,18.5,18.6,18.45,18.45,54
20170501|2017-04-06 12:00,6,18.4,18.4,18.4,18.4,23
20170501|2017-04-06 12:30,6,18.3,18.35,18.3,18.35,61
20170501|2017-04-06 14:30,6,18.6,18.6,18.6,18.6,22
20170501|2017-04-07 02:00,7,18.5,18.6,18.5,18.6,124
20170501|2017-04-07 02:30,7,18.6,18.65,18.55,18.65,79
20170501|2017-04-07 03:00,7,18.7,18.75,18.7,18.75,180
20170501|2017-04-07 03:30,7,18.8,19,18.8,19,1666
20170501|2017-04-07 04:00,7,19,19.05,19,19,1598
20170501|2017-04-07 04:30,7,19,19,18.85,18.85,647
20170501|2017-04-07 05:00,7,18.85,18.85,18.8,18.8,49
20170501|2017-04-07 05:30,7,18.8,18.8,18.75,18.8,176
20170501|2017-04-07 06:00,7,18.75,18.85,18.75,18.8,269
20170501|2017-04-07 06:30,7,18.8,18.85,18.75,18.85,341
20170501|2017-04-07 07:00,7,18.85,18.95,18.85,18.85,421
20170501|2017-04-07 07:30,7,18.95,18.95,18.9,18.9,196
20170501|2017-04-07 08:00,7,18.9,18.95,18.85,18.85,880
20170501|2017-04-07 08:30,7,18.9,18.9,18.5,18.6,2816
20170501|2017-04-07 09:00,7,18.65,18.7,18.5,18.5,421
20170501|2017-04-07 09:30,7,18.55,18.65,18.55,18.6,181
20170501|2017-04-07 10:00,7,18.6,18.6,18.55,18.6,1279
20170501|2017-04-07 10:30,7,18.6,18.6,18.45,18.45,598
20170501|2017-04-07 11:30,7,18.55,18.6,18.55,18.55,49
20170501|2017-04-07 12:00,7,18.55,18.55,18.55,18.55,15
20170501|2017-04-07 12:30,7,18.55,18.55,18.55,18.55,1
20170501|2017-04-07 13:00,7,18.6,18.6,18.55,18.55,21
20170501|2017-04-07 14:00,7,18.55,18.55,18.5,18.5,61
20170501|2017-04-10 02:00,10,18.75,18.95,18.65,18.75,603
20170501|2017-04-10 02:30,10,18.75,18.95,18.75,18.9,898
20170501|2017-04-10 03:00,10,18.9,19.15,18.9,19.1,4382
20170501|2017-04-10 03:30,10,19.1,19.25,19.1,19.2,1767
20170501|2017-04-10 04:00,10,19.2,19.2,19.2,19.2,377
20170501|2017-04-10 04:30,10,19.2,19.35,19.2,19.35,724
20170501|2017-04-10 05:00,10,19.3,19.3,19.25,19.3,235
20170501|2017-04-10 05:30,10,19.25,19.25,19.2,19.2,72
20170501|2017-04-10 06:00,10,19.15,19.2,19.15,19.2,252
20170501|2017-04-10 06:30,10,19.2,19.25,19.15,19.15,293
20170501|2017-04-10 07:00,10,19.1,19.15,19,19,816
20170501|2017-04-10 07:30,10,19.05,19.2,19.05,19.2,267
20170501|2017-04-10 08:00,10,19.2,19.2,19.15,19.15,1284
20170501|2017-04-10 08:30,10,19.25,19.35,19.25,19.3,1140
20170501|2017-04-10 09:00,10,19.3,19.4,19.25,19.4,1210
20170501|2017-04-10 09:30,10,19.4,19.4,19.3,19.35,788
20170501|2017-04-10 10:00,10,19.35,19.45,19.3,19.4,1961
20170501|2017-04-10 10:30,10,19.4,19.55,19.35,19.55,1036
20170501|2017-04-10 11:00,10,19.5,19.5,19.5,19.5,2
20170501|2017-04-10 11:30,10,19.5,19.5,19.5,19.5,6
20170501|2017-04-10 12:30,10,19.6,19.6,19.6,19.6,2
20170501|2017-04-10 13:00,10,19.6,19.6,19.55,19.55,49
20170501|2017-04-10 13:30,10,19.55,19.55,19.55,19.55,5
20170501|2017-04-10 14:00,10,19.55,19.6,19.55,19.6,68
20170501|2017-04-10 14:30,10,19.6,19.7,19.6,19.7,272
20170501|2017-04-11 02:00,11,19.75,19.9,19.65,19.75,569
20170501|2017-04-11 02:30,11,19.75,20,19.75,19.95,978
20170501|2017-04-11 03:00,11,20,20,19.9,20,389
20170501|2017-04-11 03:30,11,20,20.1,20,20,504
20170501|2017-04-11 04:00,11,20,20.25,20,20.25,3290
20170501|2017-04-11 04:30,11,20.25,20.3,20.2,20.2,383
20170501|2017-04-11 05:00,11,20.2,20.25,20.1,20.1,250
20170501|2017-04-11 05:30,11,20.1,20.15,19.9,19.9,2732
20170501|2017-04-11 06:00,11,19.85,19.9,19.75,19.9,270
20170501|2017-04-11 06:30,11,19.9,19.95,19.9,19.95,133
20170501|2017-04-11 07:00,11,19.95,19.95,19.95,19.95,80
20170501|2017-04-11 07:30,11,20,20.05,19.95,20,551
20170501|2017-04-11 08:00,11,20,20.05,20,20.05,957
20170501|2017-04-11 08:30,11,20.05,20.15,20.05,20.1,2240
20170501|2017-04-11 09:00,11,20.1,20.35,20.1,20.35,955
20170501|2017-04-11 09:30,11,20.35,20.65,20.35,20.5,3757
20170501|2017-04-11 10:00,11,20.45,20.45,19.9,19.95,3179
20170501|2017-04-11 10:30,11,19.95,20.1,19.9,20.05,1265
20170501|2017-04-11 11:00,11,20.05,20.05,20,20.05,30
20170501|2017-04-11 11:30,11,20.05,20.1,20.05,20.05,158
20170501|2017-04-11 12:00,11,19.95,20,19.95,19.95,36
20170501|2017-04-11 12:30,11,20,20,20,20,10
20170501|2017-04-11 13:30,11,20.1,20.1,20.1,20.1,9
20170501|2017-04-11 14:00,11,20.05,20.1,20.05,20.1,31
20170501|2017-04-11 14:30,11,20.1,20.1,20.1,20.1,8
20170501|2017-04-12 02:00,12,19.95,19.95,19.7,19.8,326
20170501|2017-04-12 02:30,12,19.8,19.85,19.75,19.75,114
20170501|2017-04-12 03:00,12,19.8,19.85,19.7,19.7,402
20170501|2017-04-12 03:30,12,19.7,19.8,19.6,19.65,303
20170501|2017-04-12 04:00,12,19.65,19.7,19.5,19.5,2178
20170501|2017-04-12 04:30,12,19.55,19.6,19.5,19.6,328
20170501|2017-04-12 05:00,12,19.6,19.75,19.55,19.7,344
20170501|2017-04-12 05:30,12,19.75,19.8,19.7,19.75,139
20170501|2017-04-12 06:00,12,19.7,19.7,19.7,19.7,181
20170501|2017-04-12 06:30,12,19.75,19.75,19.65,19.65,288
20170501|2017-04-12 07:00,12,19.7,19.7,19.65,19.65,186
20170501|2017-04-12 07:30,12,19.65,19.7,19.65,19.7,243
20170501|2017-04-12 08:00,12,19.7,19.7,19.6,19.6,442
20170501|2017-04-12 08:30,12,19.65,19.65,19.55,19.55,556
20170501|2017-04-12 09:00,12,19.55,19.8,19.55,19.8,752
20170501|2017-04-12 09:30,12,19.8,19.8,19.7,19.75,822
20170501|2017-04-12 10:00,12,19.75,19.75,19.6,19.7,1396
20170501|2017-04-12 10:30,12,19.7,19.75,19.5,19.5,366
20170501|2017-04-12 11:00,12,19.5,19.6,19.5,19.6,12
20170501|2017-04-12 11:30,12,19.65,19.65,19.65,19.65,18
20170501|2017-04-12 12:30,12,19.5,19.5,19.5,19.5,1
20170501|2017-04-12 13:30,12,19.55,19.55,19.55,19.55,1
20170501|2017-04-12 14:00,12,19.6,19.6,19.55,19.6,26
20170501|2017-04-12 14:30,12,19.65,19.8,19.65,19.8,43
20170501|2017-04-13 02:00,13,19.75,20,19.75,19.95,568
20170501|2017-04-13 02:30,13,19.95,19.95,19.65,19.65,1907
20170501|2017-04-13 03:00,13,19.65,19.7,19.6,19.65,580
20170501|2017-04-13 03:30,13,19.65,19.65,19.55,19.6,1082
20170501|2017-04-13 04:00,13,19.6,19.65,19.5,19.6,1725
20170501|2017-04-13 04:30,13,19.6,19.6,19.45,19.5,729
20170501|2017-04-13 05:00,13,19.45,19.5,19.45,19.45,515
20170501|2017-04-13 05:30,13,19.45,19.45,19.4,19.4,169
20170501|2017-04-13 06:00,13,19.35,19.4,19.3,19.35,566
20170501|2017-04-13 06:30,13,19.3,19.35,19.3,19.35,313
20170501|2017-04-13 07:00,13,19.35,19.5,19.3,19.5,1207
20170501|2017-04-13 07:30,13,19.5,19.5,19.45,19.45,86
20170501|2017-04-13 08:00,13,19.5,19.7,19.5,19.7,586
20170501|2017-04-13 08:30,13,19.7,19.7,19.5,19.5,356
20170501|2017-04-13 09:00,13,19.55,19.6,19.45,19.6,770
20170501|2017-04-13 09:30,13,19.6,19.6,19.45,19.5,1302
20170501|2017-04-13 10:00,13,19.55,19.7,19.5,19.7,3062
20170501|2017-04-13 10:30,13,19.7,19.8,19.6,19.7,385
20170501|2017-04-13 11:00,13,19.75,19.75,19.7,19.7,27
20170501|2017-04-13 12:00,13,19.75,19.85,19.75,19.85,76
20170501|2017-04-13 12:30,13,19.75,19.75,19.75,19.75,1
20170501|2017-04-13 13:00,13,19.8,19.8,19.8,19.8,3
20170501|2017-04-13 13:30,13,19.85,19.85,19.85,19.85,1
20170501|2017-04-13 14:00,13,19.8,19.8,19.8,19.8,6
20170501|2017-04-13 14:30,13,19.9,19.9,19.85,19.85,4
20170501|2017-04-18 02:00,18,19.55,19.8,19.2,19.8,1387
20170501|2017-04-18 02:30,18,19.75,20.25,19.75,20.2,2298
20170501|2017-04-18 03:00,18,20.2,20.2,19.9,19.95,907
20170501|2017-04-18 03:30,18,19.95,20.05,19.95,20,325
20170501|2017-04-18 04:00,18,20,20.1,19.95,20.05,605
20170501|2017-04-18 04:30,18,20.1,20.2,20.1,20.2,1733
20170501|2017-04-18 05:00,18,20.15,20.4,20.15,20.35,2102
20170501|2017-04-18 05:30,18,20.3,20.35,20.3,20.3,1255
20170501|2017-04-18 06:00,18,20.3,20.3,20.2,20.25,923
20170501|2017-04-18 06:30,18,20.25,20.25,20.2,20.2,486
20170501|2017-04-18 07:00,18,20.2,20.25,20.15,20.2,2246
20170501|2017-04-18 07:30,18,20.15,20.15,19.9,19.95,1831
20170501|2017-04-18 08:00,18,19.95,20.05,19.95,20,615
20170501|2017-04-18 08:30,18,20,20.05,19.85,19.9,3222
20170501|2017-04-18 09:00,18,19.9,19.95,19.75,19.95,3816
20170501|2017-04-18 09:30,18,19.95,20,19.9,20,1004
20170501|2017-04-18 10:00,18,20,20.05,19.75,19.85,5739
20170501|2017-04-18 10:30,18,19.85,19.95,19.85,19.95,1791
20170501|2017-04-18 11:00,18,19.95,20.05,19.95,20.05,907
20170501|2017-04-18 11:30,18,20,20,19.9,19.9,56
20170501|2017-04-18 12:00,18,19.9,19.9,19.85,19.85,31
20170501|2017-04-18 12:30,18,19.85,19.85,19.8,19.8,8
20170501|2017-04-18 13:00,18,19.75,19.75,19.75,19.75,1
20170501|2017-04-18 13:30,18,19.75,19.8,19.75,19.8,8
20170501|2017-04-18 14:00,18,19.85,19.85,19.8,19.8,11
20170501|2017-04-18 14:30,18,19.75,19.75,19.7,19.7,11
20170501|2017-04-19 02:00,19,19.7,19.75,19.4,19.65,1232
20170501|2017-04-19 02:30,19,19.7,19.75,19.35,19.4,2513
20170501|2017-04-19 03:00,19,19.35,19.35,19.1,19.15,1664
20170501|2017-04-19 03:30,19,19.15,19.15,19.05,19.05,650
20170501|2017-04-19 04:00,19,19.1,19.15,19.05,19.1,451
20170501|2017-04-19 04:30,19,19.15,19.2,19.05,19.1,1154
20170501|2017-04-19 05:00,19,19.15,19.15,19.1,19.1,736
20170501|2017-04-19 05:30,19,19.1,19.15,19.05,19.15,1455
20170501|2017-04-19 06:00,19,19.15,19.15,19.1,19.1,1334
20170501|2017-04-19 06:30,19,19.15,19.2,19.1,19.2,712
20170501|2017-04-19 07:00,19,19.2,19.25,19.2,19.25,820
20170501|2017-04-19 07:30,19,19.25,19.3,19.25,19.3,3361
20170501|2017-04-19 08:00,19,19.3,19.3,19.25,19.25,1517
20170501|2017-04-19 08:30,19,19.25,19.3,19.2,19.3,2654
20170501|2017-04-19 09:00,19,19.3,19.3,19.2,19.25,1563
20170501|2017-04-19 09:30,19,19.25,19.3,19.2,19.25,2110
20170501|2017-04-19 10:00,19,19.3,19.3,19.2,19.3,6450
20170501|2017-04-19 10:30,19,19.25,19.3,19.2,19.3,591
20170501|2017-04-19 11:00,19,19.3,19.3,19.25,19.3,228
20170501|2017-04-19 11:30,19,19.25,19.25,19.2,19.2,279
20170501|2017-04-19 12:00,19,19.25,19.3,19.25,19.3,258
20170501|2017-04-19 12:30,19,19.35,19.35,19.35,19.35,1
20170501|2017-04-19 13:00,19,19.4,19.4,19.4,19.4,2
20170501|2017-04-19 13:30,19,19.35,19.35,19.35,19.35,42
20170501|2017-04-19 14:00,19,19.35,19.4,19.35,19.4,53
20170501|2017-04-19 14:30,19,19.45,19.6,19.45,19.6,23
20170501|2017-04-20 02:00,20,19.5,19.55,19.15,19.2,1215
20170501|2017-04-20 02:30,20,19.15,19.2,19.1,19.1,1114
20170501|2017-04-20 03:00,20,19.1,19.1,19,19.05,960
20170501|2017-04-20 03:30,20,19.1,19.1,19,19,1413
20170501|2017-04-20 04:00,20,19,19.1,19,19.1,1593
20170501|2017-04-20 04:30,20,19.05,19.25,19.05,19.15,2011
20170501|2017-04-20 05:00,20,19.15,19.25,19.15,19.25,2462
20170501|2017-04-20 05:30,20,19.25,19.3,19.25,19.25,816
20170501|2017-04-20 06:00,20,19.25,19.25,19.2,19.2,192
20170501|2017-04-20 06:30,20,19.2,19.3,19.15,19.3,307
20170501|2017-04-20 07:00,20,19.3,19.3,19.25,19.3,1986
20170501|2017-04-20 07:30,20,19.3,19.35,19.25,19.35,929
20170501|2017-04-20 08:00,20,19.35,19.35,19.25,19.35,1196
20170501|2017-04-20 08:30,20,19.35,19.45,19.35,19.4,1807
20170501|2017-04-20 09:00,20,19.35,19.35,19.25,19.35,1617
20170501|2017-04-20 09:30,20,19.35,19.5,19.35,19.45,1718
20170501|2017-04-20 10:00,20,19.45,19.45,19.35,19.4,2766
20170501|2017-04-20 10:30,20,19.4,19.4,19.3,19.35,2983
20170501|2017-04-20 11:00,20,19.35,19.35,19.3,19.3,1074
20170501|2017-04-20 11:30,20,19.3,19.3,19.3,19.3,86
20170501|2017-04-20 12:00,20,19.3,19.4,19.3,19.3,73
20170501|2017-04-20 12:30,20,19.3,19.3,19.25,19.3,86
20170501|2017-04-20 13:00,20,19.35,19.35,19.3,19.3,26
20170501|2017-04-20 14:00,20,19.3,19.3,19.25,19.3,783
20170501|2017-04-20 14:30,20,19.25,19.25,19.25,19.25,1
20170501|2017-04-21 02:00,21,19.3,19.6,19.3,19.4,2723
20170501|2017-04-21 02:30,21,19.45,19.55,19.35,19.4,2047
20170501|2017-04-21 03:00,21,19.45,19.55,19.4,19.5,3526
20170501|2017-04-21 03:30,21,19.5,19.65,19.5,19.6,3507
20170501|2017-04-21 04:00,21,19.65,19.8,19.65,19.65,2463
20170501|2017-04-21 04:30,21,19.7,19.7,19.45,19.5,1471
20170501|2017-04-21 05:00,21,19.5,19.6,19.25,19.25,2775
20170501|2017-04-21 05:30,21,19.25,19.3,19.2,19.2,1103
20170501|2017-04-21 06:00,21,19.2,19.2,19,19.1,3244
20170501|2017-04-21 06:30,21,19.15,19.25,19.1,19.15,1206
20170501|2017-04-21 07:00,21,19.15,19.2,19.1,19.2,1856
20170501|2017-04-21 07:30,21,19.2,19.2,19,19.05,1194
20170501|2017-04-21 08:00,21,19.1,19.25,19,19.25,2868
20170501|2017-04-21 08:30,21,19.25,19.3,19.15,19.15,1391
20170501|2017-04-21 09:00,21,19.2,19.25,19.1,19.2,2397
20170501|2017-04-21 09:30,21,19.2,19.2,19,19,3757
20170501|2017-04-21 10:00,21,19,19.1,18.9,19,5484
20170501|2017-04-21 10:30,21,18.95,18.95,18.9,18.95,608
20170501|2017-04-21 11:00,21,18.95,18.95,18.9,18.95,372
20170501|2017-04-21 11:30,21,18.95,19,18.9,19,803
20170501|2017-04-21 12:00,21,19,19.05,18.95,19,600
20170501|2017-04-21 12:30,21,19,19.05,18.95,18.95,287
20170501|2017-04-21 13:00,21,18.95,18.95,18.95,18.95,79
20170501|2017-04-21 13:30,21,18.95,19,18.95,19,69
20170501|2017-04-21 14:00,21,19,19.1,19,19.1,35
20170501|2017-04-21 14:30,21,19.05,19.05,18.95,18.95,31
20170501|2017-04-24 02:00,24,16.85,16.85,15.6,16,11992
20170501|2017-04-24 02:30,24,16,16.3,15.8,15.95,8196
20170501|2017-04-24 03:00,24,15.95,16.15,15.8,16.15,7409
20170501|2017-04-24 03:30,24,16.15,16.15,16,16,4897
20170501|2017-04-24 04:00,24,16,16.2,15.95,16,10113
20170501|2017-04-24 04:30,24,16.05,16.1,16.05,16.1,2975
20170501|2017-04-24 05:00,24,16.1,16.15,16,16.05,4538
20170501|2017-04-24 05:30,24,16.05,16.1,16.05,16.05,1132
20170501|2017-04-24 06:00,24,16.1,16.15,16.1,16.1,1615
20170501|2017-04-24 06:30,24,16.1,16.15,16.05,16.05,1939
20170501|2017-04-24 07:00,24,16.1,16.15,16.05,16.05,1715
20170501|2017-04-24 07:30,24,16,16.15,15.95,16.15,2011
20170501|2017-04-24 08:00,24,16.15,16.2,16.15,16.2,968
20170501|2017-04-24 08:30,24,16.25,16.25,16.15,16.15,3337
20170501|2017-04-24 09:00,24,16.15,16.15,16.1,16.1,1964
20170501|2017-04-24 09:30,24,16.1,16.15,16,16,4296
20170501|2017-04-24 10:00,24,16,16.2,16,16.1,7583
20170501|2017-04-24 10:30,24,16.1,16.15,16,16,1364
20170501|2017-04-24 11:00,24,16,16.05,16,16,829
20170501|2017-04-24 11:30,24,16,16.05,16,16.05,182
20170501|2017-04-24 12:00,24,16,16,16,16,4
20170501|2017-04-24 13:00,24,16,16,16,16,252
20170501|2017-04-24 13:30,24,16,16,16,16,250
20170501|2017-04-24 14:00,24,16,16.05,16,16.05,38
20170501|2017-04-24 14:30,24,16,16,15.95,15.95,704
20170501|2017-04-25 02:00,25,16,16,15.9,15.95,1980
20170501|2017-04-25 02:30,25,15.95,16.1,15.85,16.05,4356
20170501|2017-04-25 03:00,25,16.1,16.1,16,16.05,1746
20170501|2017-04-25 03:30,25,16.05,16.1,16,16.05,1988
20170501|2017-04-25 04:00,25,16.05,16.1,16.05,16.1,301
20170501|2017-04-25 04:30,25,16.05,16.05,16,16,1959
20170501|2017-04-25 05:00,25,16,16,15.9,15.95,976
20170501|2017-04-25 05:30,25,16,16,15.95,15.95,798
20170501|2017-04-25 06:00,25,15.95,16.05,15.95,16,2731
20170501|2017-04-25 06:30,25,16,16,15.95,16,383
20170501|2017-04-25 07:00,25,16,16,15.95,16,722
20170501|2017-04-25 07:30,25,16,16,15.85,15.9,1873
20170501|2017-04-25 08:00,25,15.9,15.9,15.8,15.9,1601
20170501|2017-04-25 08:30,25,15.85,15.95,15.85,15.95,932
20170501|2017-04-25 09:00,25,15.9,15.9,15.8,15.85,2011
20170501|2017-04-25 09:30,25,15.85,15.95,15.85,15.95,1485
20170501|2017-04-25 10:00,25,15.9,15.95,15.75,15.75,5044
20170501|2017-04-25 10:30,25,15.8,15.8,15.7,15.7,373
20170501|2017-04-25 11:00,25,15.7,15.75,15.65,15.7,27
20170501|2017-04-25 11:30,25,15.65,15.65,15.6,15.6,120
20170501|2017-04-25 13:00,25,15.65,15.65,15.6,15.6,3
20170501|2017-04-25 13:30,25,15.6,15.65,15.6,15.65,15
20170501|2017-04-25 14:00,25,15.6,15.65,15.6,15.65,33
20170501|2017-04-25 14:30,25,15.65,15.65,15.6,15.6,3
20170501|2017-04-26 02:00,26,15.8,15.85,15.55,15.65,1167
20170501|2017-04-26 02:30,26,15.7,15.75,15.7,15.7,995
20170501|2017-04-26 03:00,26,15.7,15.7,15.6,15.65,431
20170501|2017-04-26 03:30,26,15.7,15.7,15.55,15.6,617
20170501|2017-04-26 04:00,26,15.55,15.65,15.5,15.6,484
20170501|2017-04-26 04:30,26,15.55,15.6,15.4,15.5,1975
20170501|2017-04-26 05:00,26,15.55,15.6,15.5,15.5,101
20170501|2017-04-26 05:30,26,15.55,15.6,15.5,15.55,1320
20170501|2017-04-26 06:00,26,15.55,15.6,15.55,15.6,467
20170501|2017-04-26 06:30,26,15.6,15.65,15.55,15.65,465
20170501|2017-04-26 07:00,26,15.65,15.8,15.65,15.8,471
20170501|2017-04-26 07:30,26,15.8,15.8,15.7,15.75,707
20170501|2017-04-26 08:00,26,15.75,15.75,15.55,15.55,2517
20170501|2017-04-26 08:30,26,15.55,15.6,15.5,15.5,1846
20170501|2017-04-26 09:00,26,15.55,15.65,15.55,15.65,488
20170501|2017-04-26 09:30,26,15.65,15.75,15.65,15.75,1597
20170501|2017-04-26 10:00,26,15.7,15.8,15.7,15.7,2284
20170501|2017-04-26 10:30,26,15.75,15.85,15.7,15.8,3679
20170501|2017-04-26 11:00,26,15.8,15.85,15.75,15.85,250
20170501|2017-04-26 11:30,26,15.8,15.8,15.8,15.8,10
20170501|2017-04-26 12:00,26,15.8,15.8,15.8,15.8,10
20170501|2017-04-26 13:00,26,15.75,15.8,15.75,15.8,612
20170501|2017-04-26 13:30,26,15.75,15.75,15.75,15.75,18
20170501|2017-04-26 14:00,26,15.75,15.75,15.75,15.75,25
20170501|2017-04-26 14:30,26,15.8,15.8,15.8,15.8,6
20170501|2017-04-27 02:00,27,15.85,15.95,15.75,15.9,313
20170501|2017-04-27 02:30,27,15.95,16,15.9,16,491
20170501|2017-04-27 03:00,27,16,16,15.95,16,261
20170501|2017-04-27 03:30,27,15.95,16,15.95,16,666
20170501|2017-04-27 04:00,27,16,16,15.9,15.9,323
20170501|2017-04-27 04:30,27,15.9,15.95,15.9,15.95,107
20170501|2017-04-27 05:00,27,15.95,15.95,15.9,15.95,43
20170501|2017-04-27 05:30,27,15.95,15.95,15.85,15.9,2028
20170501|2017-04-27 06:00,27,15.9,15.95,15.85,15.9,435
20170501|2017-04-27 06:30,27,15.9,15.9,15.85,15.9,149
20170501|2017-04-27 07:00,27,15.9,15.9,15.85,15.9,196
20170501|2017-04-27 07:30,27,15.9,15.95,15.8,15.95,1740
20170501|2017-04-27 08:00,27,16,16.05,15.95,15.95,375
20170501|2017-04-27 08:30,27,16,16.05,15.9,15.95,812
20170501|2017-04-27 09:00,27,15.9,16.05,15.9,16,309
20170501|2017-04-27 09:30,27,16,16.2,16,16.15,661
20170501|2017-04-27 10:00,27,16.1,16.15,16.05,16.1,989
20170501|2017-04-27 10:30,27,16.15,16.2,16,16.05,426
20170501|2017-04-27 11:00,27,16.05,16.1,16.05,16.1,39
20170501|2017-04-27 11:30,27,16.1,16.1,16.05,16.05,27
20170501|2017-04-27 12:00,27,16,16,16,16,35
20170501|2017-04-27 12:30,27,16,16,16,16,3
20170501|2017-04-27 13:00,27,16,16,16,16,2
20170501|2017-04-27 14:00,27,16.05,16.05,16.05,16.05,24
20170501|2017-04-27 14:30,27,16,16,16,16,1
20170501|2017-04-28 02:00,28,16.15,16.15,16,16.05,307
20170501|2017-04-28 02:30,28,16.1,16.15,16.05,16.05,303
20170501|2017-04-28 03:00,28,16,16.05,16,16.05,231
20170501|2017-04-28 03:30,28,16.05,16.2,16.05,16.15,741
20170501|2017-04-28 04:00,28,16.15,16.15,16,16,710
20170501|2017-04-28 04:30,28,16.05,16.05,16,16,219
20170501|2017-04-28 05:00,28,16,16.25,16,16.25,2738
20170501|2017-04-28 05:30,28,16.25,16.35,16.25,16.35,3361
20170501|2017-04-28 06:00,28,16.35,16.35,16.25,16.3,421
20170501|2017-04-28 06:30,28,16.3,16.35,16.3,16.35,336
20170501|2017-04-28 07:00,28,16.3,16.3,16.25,16.3,339
20170501|2017-04-28 07:30,28,16.3,16.35,16.3,16.3,54
20170501|2017-04-28 08:00,28,16.3,16.3,16.3,16.3,417
20170501|2017-04-28 08:30,28,16.35,16.45,16.3,16.4,1739
20170501|2017-04-28 09:00,28,16.35,16.55,16.35,16.45,1829
20170501|2017-04-28 09:30,28,16.45,16.5,16.4,16.5,3340
20170501|2017-04-28 10:00,28,16.45,16.5,16.45,16.45,1711
20170501|2017-04-28 10:30,28,16.45,16.5,16.4,16.45,663
20170501|2017-04-28 11:00,28,16.45,16.5,16.45,16.45,42
20170501|2017-04-28 11:30,28,16.4,16.4,16.4,16.4,6
20170501|2017-04-28 12:00,28,16.4,16.4,16.4,16.4,11
20170501|2017-04-28 13:00,28,16.4,16.4,16.4,16.4,58
20170501|2017-04-28 14:00,28,16.45,16.45,16.4,16.4,20
20170501|2017-05-02 02:00,2,16,16.35,16,16.35,1467
20170501|2017-05-02 02:30,2,16.35,16.35,16.25,16.25,962
20170501|2017-05-02 03:00,2,16.25,16.35,16.2,16.2,496
20170501|2017-05-02 03:30,2,16.25,16.25,16,16.05,524
20170501|2017-05-02 04:00,2,16.05,16.05,15.95,16,570
20170501|2017-05-02 04:30,2,16,16,15.95,15.95,586
20170501|2017-05-02 05:00,2,16,16,15.95,15.95,162
20170501|2017-05-02 05:30,2,15.95,16,15.95,15.95,427
20170501|2017-05-02 06:00,2,15.95,16,15.95,15.95,244
20170501|2017-05-02 06:30,2,15.95,16,15.95,15.95,121
20170501|2017-05-02 07:00,2,15.95,15.95,15.95,15.95,94
20170501|2017-05-02 07:30,2,16,16.05,16,16.05,643
20170501|2017-05-02 08:00,2,16.05,16.05,15.95,15.95,914
20170501|2017-05-02 08:30,2,15.95,16,15.95,16,1126
20170501|2017-05-02 09:00,2,15.95,15.95,15.95,15.95,291
20170501|2017-05-02 09:30,2,16,16,15.95,16,1239
20170501|2017-05-02 10:00,2,16,16.1,16,16.05,4801
20170501|2017-05-02 10:30,2,16.05,16.1,16,16.05,1243
20170501|2017-05-02 11:00,2,16,16.1,16,16.05,56
20170501|2017-05-02 11:30,2,16.05,16.05,16,16.05,15
20170501|2017-05-02 13:00,2,16.05,16.05,16,16,5
20170501|2017-05-02 14:30,2,16.05,16.05,16,16,41
20170501|2017-05-03 02:00,3,16,16.2,15.8,15.85,3442
20170501|2017-05-03 02:30,3,15.9,16,15.85,16,1727
20170501|2017-05-03 03:00,3,15.95,16.2,15.95,16.2,1397
20170501|2017-05-03 03:30,3,16.15,16.15,16.1,16.15,564
20170501|2017-05-03 04:00,3,16.15,16.15,16.05,16.1,993
20170501|2017-05-03 04:30,3,16.05,16.05,16,16.05,1319
20170501|2017-05-03 05:00,3,16.05,16.05,15.9,15.9,2166
20170501|2017-05-03 05:30,3,15.85,15.95,15.85,15.95,715
20170501|2017-05-03 06:00,3,15.9,16,15.9,16,168
20170501|2017-05-03 06:30,3,16,16.05,15.95,15.95,2134
20170501|2017-05-03 07:00,3,15.9,15.9,15.85,15.9,478
20170501|2017-05-03 07:30,3,15.85,15.95,15.85,15.85,3552
20170501|2017-05-03 08:00,3,15.85,15.85,15.85,15.85,640
20170501|2017-05-03 08:30,3,15.85,15.95,15.85,15.85,914
20170501|2017-05-03 09:00,3,15.9,15.9,15.8,15.8,3333
20170501|2017-05-03 09:30,3,15.75,15.9,15.75,15.85,1387
20170501|2017-05-03 10:00,3,15.9,15.9,15.65,15.65,1847
20170501|2017-05-03 10:30,3,15.65,15.7,15.6,15.7,413
20170501|2017-05-03 11:00,3,15.65,15.7,15.65,15.7,18
20170501|2017-05-03 12:00,3,15.7,15.7,15.65,15.65,108
20170501|2017-05-03 12:30,3,15.65,15.65,15.65,15.65,1
20170501|2017-05-03 13:00,3,15.6,15.6,15.6,15.6,17
20170501|2017-05-03 13:30,3,15.6,15.65,15.6,15.65,28
20170501|2017-05-03 14:30,3,15.6,15.6,15.6,15.6,4
20170501|2017-05-04 02:00,4,15.65,15.75,15.6,15.65,1958
20170501|2017-05-04 02:30,4,15.65,15.65,15.45,15.45,6018
20170501|2017-05-04 03:00,4,15.45,15.45,15.3,15.45,2704
20170501|2017-05-04 03:30,4,15.45,15.45,15.35,15.4,3215
20170501|2017-05-04 04:00,4,15.35,15.35,15.25,15.3,1192
20170501|2017-05-04 04:30,4,15.3,15.35,15.25,15.3,1778
20170501|2017-05-04 05:00,4,15.3,15.35,15.2,15.25,1075
20170501|2017-05-04 05:30,4,15.25,15.35,15.25,15.3,202
20170501|2017-05-04 06:00,4,15.3,15.3,15.25,15.3,85
20170501|2017-05-04 06:30,4,15.25,15.35,15.25,15.3,1306
20170501|2017-05-04 07:00,4,15.3,15.3,15.3,15.3,9
20170501|2017-05-04 07:30,4,15.3,15.3,15.15,15.25,1955
20170501|2017-05-04 08:00,4,15.2,15.2,15.15,15.2,2342
20170501|2017-05-04 08:30,4,15.15,15.15,15.05,15.15,4025
20170501|2017-05-04 09:00,4,15.15,15.15,15.1,15.1,1836
20170501|2017-05-04 09:30,4,15.1,15.15,15.05,15.1,2499
20170501|2017-05-04 10:00,4,15.1,15.15,15,15.05,2742
20170501|2017-05-04 10:30,4,15.05,15.1,15.05,15.1,601
20170501|2017-05-04 11:00,4,15.1,15.2,15.05,15.15,280
20170501|2017-05-04 11:30,4,15.15,15.15,15.15,15.15,17
20170501|2017-05-04 12:00,4,15.15,15.15,15.15,15.15,9
20170501|2017-05-04 12:30,4,15.15,15.15,15.15,15.15,10
20170501|2017-05-04 13:00,4,15.1,15.1,15.1,15.1,18
20170501|2017-05-04 14:00,4,15.1,15.1,15.05,15.05,63
20170501|2017-05-04 14:30,4,15,15,14.85,14.85,77
20170501|2017-05-05 02:00,5,15.25,15.25,15,15.1,594
20170501|2017-05-05 02:30,5,15.1,15.25,15.1,15.2,1449
20170501|2017-05-05 03:00,5,15.2,15.3,15.2,15.25,844
20170501|2017-05-05 03:30,5,15.25,15.3,15.25,15.3,1161
20170501|2017-05-05 04:00,5,15.25,15.3,15.15,15.15,2422
20170501|2017-05-05 04:30,5,15.15,15.25,15.1,15.1,2419
20170501|2017-05-05 05:00,5,15.05,15.05,14.95,14.95,492
20170501|2017-05-05 05:30,5,14.95,15.05,14.95,15,1044
20170501|2017-05-05 06:00,5,15,15,14.95,14.95,138
20170501|2017-05-05 06:30,5,14.95,15,14.95,14.95,999
20170501|2017-05-05 07:00,5,15,15,14.95,14.95,768
20170501|2017-05-05 07:30,5,14.95,15.05,14.85,14.95,2846
20170501|2017-05-05 08:00,5,14.95,14.95,14.85,14.9,2571
20170501|2017-05-05 08:30,5,14.9,14.95,14.9,14.95,1721
20170501|2017-05-05 09:00,5,14.9,15,14.7,14.7,2732
20170501|2017-05-05 09:30,5,14.75,14.95,14.75,14.95,2180
20170501|2017-05-05 10:00,5,14.95,15.05,14.9,14.95,4147
20170501|2017-05-05 10:30,5,14.95,14.95,14.85,14.95,2690
20170501|2017-05-05 11:00,5,14.85,14.9,14.85,14.85,30
20170501|2017-05-05 11:30,5,14.9,14.9,14.75,14.75,245
20170501|2017-05-05 12:00,5,14.7,14.75,14.7,14.75,358
20170501|2017-05-05 12:30,5,14.75,14.8,14.75,14.8,601
20170501|2017-05-05 13:00,5,14.75,14.85,14.75,14.85,349
20170501|2017-05-05 13:30,5,14.85,14.85,14.85,14.85,563
20170501|2017-05-05 14:00,5,14.8,14.85,14.8,14.8,323
20170501|2017-05-05 14:30,5,14.85,14.85,14.85,14.85,102
20170501|2017-05-08 02:00,8,14.9,15.05,14.45,14.6,8000
20170501|2017-05-08 02:30,8,14.55,14.55,14.35,14.4,2516
20170501|2017-05-08 03:00,8,14.4,14.5,14.35,14.4,2166
20170501|2017-05-08 03:30,8,14.4,14.8,14.4,14.75,3288
20170501|2017-05-08 04:00,8,14.7,14.75,14.55,14.6,2246
20170501|2017-05-08 04:30,8,14.65,14.7,14.6,14.6,4115
20170501|2017-05-08 05:00,8,14.55,14.65,14.55,14.65,2540
20170501|2017-05-08 05:30,8,14.65,14.75,14.65,14.65,849
20170501|2017-05-08 06:00,8,14.65,14.65,14.6,14.65,4314
20170501|2017-05-08 06:30,8,14.65,14.65,14.6,14.65,1461
20170501|2017-05-08 07:00,8,14.65,14.7,14.6,14.7,2377
20170501|2017-05-08 07:30,8,14.65,14.65,14.6,14.65,1048
20170501|2017-05-08 08:00,8,14.7,14.7,14.6,14.6,2610
20170501|2017-05-08 08:30,8,14.6,14.65,14.55,14.65,1013
20170501|2017-05-08 09:00,8,14.6,14.6,14.55,14.6,1866
20170501|2017-05-08 09:30,8,14.6,14.6,14.55,14.6,2188
20170501|2017-05-08 10:00,8,14.65,14.65,14.6,14.65,2232
20170501|2017-05-08 10:30,8,14.6,14.65,14.6,14.6,742
20170501|2017-05-08 11:00,8,14.6,14.65,14.6,14.65,16
20170501|2017-05-08 11:30,8,14.6,14.6,14.6,14.6,105
20170501|2017-05-08 12:00,8,14.55,14.55,14.55,14.55,100
20170501|2017-05-08 12:30,8,14.55,14.55,14.55,14.55,4
20170501|2017-05-08 13:00,8,14.55,14.55,14.45,14.45,180
20170501|2017-05-08 13:30,8,14.45,14.45,14.45,14.45,50
20170501|2017-05-08 14:00,8,14.45,14.45,14.4,14.45,103
20170501|2017-05-08 14:30,8,14.45,14.45,14.45,14.45,9
20170501|2017-05-09 02:00,9,14.45,14.45,14.3,14.4,1344
20170501|2017-05-09 02:30,9,14.4,14.4,14.35,14.35,1317
20170501|2017-05-09 03:00,9,14.4,14.4,14.3,14.3,444
20170501|2017-05-09 03:30,9,14.3,14.3,14.2,14.2,3227
20170501|2017-05-09 04:00,9,14.2,14.25,14.2,14.2,463
20170501|2017-05-09 04:30,9,14.25,14.3,14.25,14.25,1098
20170501|2017-05-09 05:00,9,14.25,14.3,14.25,14.3,1912
20170501|2017-05-09 05:30,9,14.3,14.3,14.3,14.3,102
20170501|2017-05-09 06:00,9,14.25,14.3,14.25,14.3,4
20170501|2017-05-09 06:30,9,14.25,14.25,14.25,14.25,1185
20170501|2017-05-09 07:00,9,14.25,14.3,14.2,14.25,1462
20170501|2017-05-09 07:30,9,14.25,14.4,14.2,14.35,1468
20170501|2017-05-09 08:00,9,14.35,14.55,14.35,14.55,2379
20170501|2017-05-09 08:30,9,14.45,14.5,14.4,14.5,2163
20170501|2017-05-09 09:00,9,14.45,14.55,14.4,14.5,3385
20170501|2017-05-09 09:30,9,14.5,14.5,14.45,14.45,449
20170501|2017-05-09 10:00,9,14.5,14.65,14.45,14.65,2750
20170501|2017-05-09 10:30,9,14.6,14.65,14.5,14.5,1484
20170501|2017-05-09 11:00,9,14.5,14.55,14.5,14.55,245
20170501|2017-05-09 11:30,9,14.6,14.6,14.6,14.6,11
20170501|2017-05-09 12:00,9,14.6,14.6,14.6,14.6,1
20170501|2017-05-09 13:00,9,14.6,14.6,14.6,14.6,132
20170501|2017-05-09 13:30,9,14.6,14.6,14.6,14.6,10
20170501|2017-05-09 14:00,9,14.65,14.65,14.55,14.55,45
20170501|2017-05-10 02:00,10,14.75,14.75,14.55,14.75,535
20170501|2017-05-10 02:30,10,14.7,14.85,14.7,14.85,898
20170501|2017-05-10 03:00,10,14.85,14.9,14.8,14.8,985
20170501|2017-05-10 03:30,10,14.8,14.85,14.75,14.8,2067
20170501|2017-05-10 04:00,10,14.8,14.8,14.75,14.75,427
20170501|2017-05-10 04:30,10,14.75,14.8,14.75,14.75,355
20170501|2017-05-10 05:00,10,14.75,14.75,14.75,14.75,437
20170501|2017-05-10 05:30,10,14.75,14.8,14.75,14.8,293
20170501|2017-05-10 06:00,10,14.75,14.75,14.75,14.75,11
20170501|2017-05-10 06:30,10,14.7,14.75,14.7,14.75,105
20170501|2017-05-10 07:00,10,14.75,14.75,14.65,14.7,2911
20170501|2017-05-10 07:30,10,14.7,14.7,14.65,14.7,2428
20170501|2017-05-10 08:00,10,14.7,14.75,14.7,14.7,520
20170501|2017-05-10 08:30,10,14.7,14.75,14.7,14.7,1143
20170501|2017-05-10 09:00,10,14.7,14.7,14.65,14.7,3293
20170501|2017-05-10 09:30,10,14.7,14.8,14.7,14.8,2054
20170501|2017-05-10 10:00,10,14.8,14.8,14.7,14.75,2285
20170501|2017-05-10 10:30,10,14.7,14.7,14.6,14.6,228
20170501|2017-05-10 11:00,10,14.65,14.65,14.65,14.65,51
20170501|2017-05-10 11:30,10,14.7,14.7,14.65,14.65,6
20170501|2017-05-10 12:30,10,14.6,14.6,14.6,14.6,3
20170501|2017-05-10 13:00,10,14.6,14.6,14.6,14.6,3
20170501|2017-05-10 14:30,10,14.65,14.65,14.6,14.6,15
20170501|2017-05-11 02:00,11,14.7,14.75,14.65,14.75,221
20170501|2017-05-11 02:30,11,14.8,14.85,14.75,14.75,589
20170501|2017-05-11 03:00,11,14.75,14.75,14.7,14.7,377
20170501|2017-05-11 03:30,11,14.65,14.65,14.45,14.5,1193
20170501|2017-05-11 04:00,11,14.5,14.5,14.45,14.5,347
20170501|2017-05-11 04:30,11,14.5,14.5,14.4,14.45,852
20170501|2017-05-11 05:00,11,14.45,14.5,14.4,14.5,482
20170501|2017-05-11 05:30,11,14.45,14.45,14.35,14.35,613
20170501|2017-05-11 06:00,11,14.4,14.4,14.4,14.4,553
20170501|2017-05-11 06:30,11,14.4,14.75,14.4,14.65,2023
20170501|2017-05-11 07:00,11,14.7,14.75,14.6,14.75,1647
20170501|2017-05-11 07:30,11,14.7,14.7,14.55,14.55,325
20170501|2017-05-11 08:00,11,14.5,14.55,14.45,14.55,1217
20170501|2017-05-11 08:30,11,14.55,14.95,14.55,14.95,2635
20170501|2017-05-11 09:00,11,15,15.05,14.85,15,2666
20170501|2017-05-11 09:30,11,14.95,15,14.8,14.8,1141
20170501|2017-05-11 10:00,11,14.8,14.95,14.7,14.85,2021
20170501|2017-05-11 10:30,11,14.8,14.85,14.8,14.8,419
20170501|2017-05-11 11:00,11,14.85,14.85,14.8,14.8,364
20170501|2017-05-11 11:30,11,14.8,14.85,14.75,14.85,259
20170501|2017-05-11 12:00,11,14.75,14.75,14.65,14.65,184
20170501|2017-05-11 12:30,11,14.65,14.65,14.65,14.65,53
20170501|2017-05-11 13:00,11,14.6,14.6,14.55,14.55,122
20170501|2017-05-11 13:30,11,14.5,14.5,14.45,14.5,143
20170501|2017-05-11 14:00,11,14.5,14.6,14.5,14.6,68
20170501|2017-05-11 14:30,11,14.55,14.55,14.5,14.5,236
20170501|2017-05-12 02:00,12,14.6,14.65,14.55,14.55,96
20170501|2017-05-12 02:30,12,14.55,14.6,14.5,14.6,437
20170501|2017-05-12 03:00,12,14.55,14.6,14.5,14.55,313
20170501|2017-05-12 03:30,12,14.55,14.6,14.5,14.6,339
20170501|2017-05-12 04:00,12,14.6,14.65,14.6,14.65,899
20170501|2017-05-12 04:30,12,14.7,14.7,14.7,14.7,277
20170501|2017-05-12 05:00,12,14.7,14.7,14.65,14.65,172
20170501|2017-05-12 05:30,12,14.65,14.65,14.65,14.65,724
20170501|2017-05-12 06:00,12,14.65,14.65,14.65,14.65,423
20170501|2017-05-12 06:30,12,14.65,14.65,14.65,14.65,397
20170501|2017-05-12 07:00,12,14.6,14.65,14.6,14.6,1252
20170501|2017-05-12 07:30,12,14.6,14.6,14.55,14.55,869
20170501|2017-05-12 08:00,12,14.55,14.7,14.55,14.7,877
20170501|2017-05-12 08:30,12,14.7,14.75,14.55,14.55,1246
20170501|2017-05-12 09:00,12,14.55,14.6,14.5,14.6,1009
20170501|2017-05-12 09:30,12,14.55,14.6,14.5,14.5,1432
20170501|2017-05-12 10:00,12,14.5,14.55,14.45,14.45,1715
20170501|2017-05-12 10:30,12,14.5,14.6,14.45,14.45,468
20170501|2017-05-12 11:00,12,14.55,14.55,14.55,14.55,1
20170501|2017-05-12 11:30,12,14.45,14.45,14.45,14.45,4
20170501|2017-05-12 14:30,12,14.5,14.5,14.5,14.5,3
20170501|2017-05-15 02:00,15,14.45,14.65,14.3,14.6,1810
20170501|2017-05-15 02:30,15,14.6,14.6,14.45,14.55,2173
20170501|2017-05-15 03:00,15,14.5,14.7,14.45,14.65,2699
20170501|2017-05-15 03:30,15,14.65,14.65,14.5,14.55,1197
20170501|2017-05-15 04:00,15,14.55,14.75,14.55,14.7,2389
20170501|2017-05-15 04:30,15,14.7,14.7,14.5,14.55,1677
20170501|2017-05-15 05:00,15,14.55,14.55,14.5,14.55,1645
20170501|2017-05-15 05:30,15,14.55,14.6,14.5,14.5,640
20170501|2017-05-15 06:00,15,14.5,14.5,14.45,14.5,157
20170501|2017-05-15 06:30,15,14.5,14.5,14.45,14.45,307
20170501|2017-05-15 07:00,15,14.45,14.5,14.45,14.5,475
20170501|2017-05-15 07:30,15,14.5,14.55,14.5,14.5,41
20170501|2017-05-15 08:00,15,14.5,14.55,14.45,14.5,557
20170501|2017-05-15 08:30,15,14.45,14.45,14.4,14.4,355
20170501|2017-05-15 09:00,15,14.4,14.4,14.3,14.35,2772
20170501|2017-05-15 09:30,15,14.35,14.35,14.3,14.35,2114
20170501|2017-05-15 10:00,15,14.35,14.35,14.3,14.3,1817
20170501|2017-05-15 10:30,15,14.3,14.45,14.3,14.4,1008
20170501|2017-05-15 11:00,15,14.4,14.4,14.35,14.35,19
20170501|2017-05-15 11:30,15,14.4,14.4,14.4,14.4,500
20170501|2017-05-15 12:30,15,14.35,14.35,14.35,14.35,206
20170501|2017-05-15 14:30,15,14.35,14.35,14.25,14.25,289
20170501|2017-05-16 02:00,16,14.2,14.4,14.15,14.15,866
20170501|2017-05-16 02:30,16,14.15,14.15,14,14.05,2072
20170501|2017-05-16 03:00,16,14,14.05,13.95,14,1245
20170501|2017-05-16 03:30,16,13.9,13.95,13.85,13.85,6171
20170501|2017-05-16 04:00,16,13.9,13.9,13.8,13.85,1433
20170501|2017-05-16 04:30,16,13.85,13.85,13.8,13.8,435
20170501|2017-05-16 05:00,16,13.8,13.85,13.8,13.85,253
20170501|2017-05-16 05:30,16,13.85,13.9,13.85,13.85,415
20170501|2017-05-16 06:00,16,13.85,13.9,13.8,13.85,240
20170501|2017-05-16 06:30,16,13.85,13.9,13.8,13.8,256
20170501|2017-05-16 07:00,16,13.8,13.95,13.8,13.85,904
20170501|2017-05-16 07:30,16,13.85,13.9,13.8,13.9,571
20170501|2017-05-16 08:00,16,13.85,13.9,13.8,13.8,209
20170501|2017-05-16 08:30,16,13.8,13.85,13.75,13.75,1095
20170501|2017-05-16 09:00,16,13.75,13.9,13.75,13.85,1685
20170501|2017-05-16 09:30,16,13.85,13.95,13.8,13.8,4480
20170501|2017-05-16 10:00,16,13.8,13.9,13.7,13.7,3983
20170501|2017-05-16 10:30,16,13.7,13.75,13.65,13.75,1062
20170501|2017-05-16 11:00,16,13.75,13.75,13.65,13.65,101
20170501|2017-05-16 12:00,16,13.6,13.6,13.6,13.6,3
20170501|2017-05-16 12:30,16,13.6,13.6,13.6,13.6,28
20170501|2017-05-16 13:00,16,13.65,13.65,13.65,13.65,9
20170501|2017-05-16 13:30,16,13.65,13.65,13.65,13.65,1
20170501|2017-05-16 14:00,16,13.7,13.7,13.7,13.7,8
20170501|2017-05-16 14:30,16,13.65,13.65,13.65,13.65,14
20170501|2017-05-17 02:00,17,14,14.35,13.95,13.95,3519
20170501|2017-05-17 02:30,17,13.95,13.95,13.7,13.75,2654
20170501|2017-05-17 03:00,17,13.75,13.8,13.6,13.75,2574
20170501|2017-05-17 03:30,17,13.75,13.75,13.65,13.7,570
20170501|2017-05-17 04:00,17,13.7,13.9,13.65,13.85,3240
20170501|2017-05-17 04:30,17,13.85,14.15,13.85,14.1,7533
20170601|2016-10-21 08:00,21,24.55,24.6,24.55,24.6,37
20170601|2016-10-25 09:30,25,24.55,24.55,24.55,24.55,100
20170601|2016-10-26 04:00,26,24.6,24.6,24.6,24.6,100
20170601|2016-10-26 04:30,26,24.65,24.65,24.65,24.65,20
20170601|2016-10-28 04:30,28,24.65,24.65,24.65,24.65,35
20170601|2016-10-28 12:30,28,24.8,24.8,24.8,24.8,100
20170601|2016-10-31 09:30,31,24.75,24.75,24.75,24.75,20
20170601|2016-11-01 09:00,1,24.8,24.8,24.8,24.8,2
20170601|2016-11-01 10:30,1,24.85,24.85,24.85,24.85,100
20170601|2016-11-01 14:00,1,25,25,25,25,1
20170601|2016-11-02 04:00,2,25.1,25.1,25.1,25.1,5
20170601|2016-11-02 04:30,2,25.1,25.1,25.1,25.1,8
20170601|2016-11-03 14:30,3,25.15,25.15,25.15,25.15,51
20170601|2016-11-03 15:00,3,25.15,25.15,25.15,25.15,18
20170601|2016-11-04 03:30,4,25.15,25.15,25.15,25.15,180
20170601|2016-11-04 09:30,4,24.95,24.95,24.95,24.95,12
20170601|2016-11-04 10:00,4,24.85,24.85,24.85,24.85,1
20170601|2016-11-08 02:30,8,24.25,24.25,24.25,24.25,59
20170601|2016-11-08 03:00,8,24.25,24.25,24.25,24.25,12
20170601|2016-11-08 03:30,8,24.3,24.3,24.3,24.3,3
20170601|2016-11-08 04:30,8,24.3,24.3,24.3,24.3,142
20170601|2016-11-08 08:30,8,24.4,24.4,24.4,24.4,20
20170601|2016-11-08 10:00,8,24.25,24.25,24.25,24.25,9
20170601|2016-11-09 03:00,9,24.5,24.5,24.5,24.5,10
20170601|2016-11-09 04:00,9,24.55,24.55,24.55,24.55,4
20170601|2016-11-09 06:00,9,24.7,24.7,24.7,24.7,1
20170601|2016-11-09 06:30,9,24.65,24.65,24.6,24.6,90
20170601|2016-11-09 08:30,9,24.2,24.2,24.2,24.2,47
20170601|2016-11-09 10:30,9,24,24,24,24,1
20170601|2016-11-10 05:30,10,23.85,23.85,23.85,23.85,10
20170601|2016-11-10 11:30,10,24.15,24.15,24.15,24.15,5
20170601|2016-11-11 03:30,11,24.25,24.25,24.25,24.25,110
20170601|2016-11-11 04:30,11,24.3,24.35,24.3,24.35,130
20170601|2016-11-11 08:30,11,24.35,24.35,24.35,24.35,135
20170601|2016-11-14 02:00,14,24.3,24.3,24.3,24.3,25
20170601|2016-11-14 02:30,14,24.15,24.15,24.15,24.15,15
20170601|2016-11-14 09:30,14,24.3,24.3,24.3,24.3,3
20170601|2016-11-15 02:30,15,24.45,24.45,24.45,24.45,300
20170601|2016-11-16 03:30,16,24.4,24.4,24.4,24.4,100
20170601|2016-11-16 06:30,16,24.45,24.65,24.45,24.65,410
20170601|2016-11-16 09:00,16,24.65,24.65,24.65,24.65,8
20170601|2016-11-16 09:30,16,24.65,24.65,24.6,24.6,15
20170601|2016-11-16 11:00,16,24.65,24.65,24.65,24.65,21
20170601|2016-11-16 13:30,16,24.6,24.6,24.6,24.6,9
20170601|2016-11-17 02:00,17,24.65,24.65,24.65,24.65,9
20170601|2016-11-17 02:30,17,24.65,24.65,24.65,24.65,400
20170601|2016-11-17 03:30,17,24.6,24.6,24.6,24.6,200
20170601|2016-11-17 05:00,17,24.6,24.6,24.6,24.6,161
20170601|2016-11-17 05:30,17,24.6,24.6,24.6,24.6,125
20170601|2016-11-17 06:00,17,24.6,24.6,24.6,24.6,15
20170601|2016-11-17 08:30,17,24.6,24.65,24.6,24.65,40
20170601|2016-11-17 10:00,17,24.65,24.65,24.65,24.65,99
20170601|2016-11-18 02:30,18,24.55,24.55,24.55,24.55,10
20170601|2016-11-18 03:00,18,24.6,24.7,24.6,24.7,700
20170601|2016-11-18 03:30,18,24.7,24.7,24.7,24.7,100
20170601|2016-11-18 08:00,18,24.65,24.65,24.65,24.65,8
20170601|2016-11-18 10:30,18,24.8,24.8,24.8,24.8,76
20170601|2016-11-21 08:00,21,24.65,24.65,24.65,24.65,400
20170601|2016-11-21 08:30,21,24.7,24.7,24.65,24.65,43
20170601|2016-11-21 09:30,21,24.7,24.7,24.65,24.65,16
20170601|2016-11-21 10:00,21,24.7,24.7,24.7,24.7,180
20170601|2016-11-21 10:30,21,24.75,24.75,24.75,24.75,5
20170601|2016-11-21 11:30,21,24.7,24.7,24.7,24.7,1
20170601|2016-11-22 03:00,22,24.5,24.5,24.5,24.5,1
20170601|2016-11-22 04:00,22,24.55,24.55,24.55,24.55,116
20170601|2016-11-22 05:30,22,24.55,24.55,24.55,24.55,15
20170601|2016-11-22 06:00,22,24.55,24.55,24.55,24.55,1
20170601|2016-11-22 08:30,22,24.55,24.55,24.55,24.55,1
20170601|2016-11-22 10:00,22,24.65,24.65,24.65,24.65,9
20170601|2016-11-22 11:00,22,24.65,24.65,24.65,24.65,1
20170601|2016-11-22 14:00,22,24.65,24.65,24.65,24.65,10
20170601|2016-11-23 04:00,23,24.65,24.65,24.65,24.65,200
20170601|2016-11-23 04:30,23,24.7,24.7,24.7,24.7,201
20170601|2016-11-23 06:00,23,24.65,24.7,24.65,24.7,3
20170601|2016-11-23 08:00,23,24.75,24.9,24.75,24.9,38
20170601|2016-11-23 08:30,23,24.9,25,24.9,25,285
20170601|2016-11-23 09:00,23,25,25,25,25,10
20170601|2016-11-23 09:30,23,24.95,25,24.95,24.95,55
20170601|2016-11-23 10:30,23,25.05,25.05,25,25,43
20170601|2016-11-24 02:30,24,24.9,24.9,24.9,24.9,100
20170601|2016-11-25 08:30,25,25,25,25,25,21
20170601|2016-11-28 02:30,28,25.25,25.25,25.25,25.25,100
20170601|2016-11-28 03:00,28,25.25,25.25,25.25,25.25,100
20170601|2016-11-29 05:30,29,25.1,25.1,25.1,25.1,77
20170601|2016-11-29 08:00,29,25.1,25.1,25.1,25.1,1
20170601|2016-11-29 10:30,29,25.15,25.15,25.15,25.15,18
20170601|2016-11-30 06:00,30,25,25,25,25,1
20170601|2016-11-30 06:30,30,25,25,25,25,46
20170601|2016-11-30 14:30,30,25,25,25,25,3
20170601|2016-12-01 03:00,1,25,25,25,25,400
20170601|2016-12-01 08:30,1,25.1,25.1,25.1,25.1,2
20170601|2016-12-02 08:30,2,25.3,25.3,25.3,25.3,100
20170601|2016-12-02 12:00,2,25.3,25.3,25.3,25.3,6
20170601|2016-12-05 02:30,5,24.75,24.75,24.75,24.75,1
20170601|2016-12-05 08:00,5,25.05,25.05,25.05,25.05,9
20170601|2016-12-05 09:30,5,25,25,25,25,7
20170601|2016-12-06 09:00,6,24.75,24.75,24.75,24.75,1
20170601|2016-12-06 09:30,6,24.85,24.85,24.85,24.85,1
20170601|2016-12-07 02:00,7,24.7,24.7,24.7,24.7,1
20170601|2016-12-07 03:00,7,24.6,24.6,24.6,24.6,500
20170601|2016-12-07 07:00,7,24.6,24.6,24.6,24.6,27
20170601|2016-12-08 07:30,8,24.45,24.45,24.35,24.35,13
20170601|2016-12-08 09:00,8,24.35,24.35,24.35,24.35,4
20170601|2016-12-09 03:00,9,24.45,24.55,24.45,24.55,10
20170601|2016-12-12 07:30,12,24.55,24.55,24.55,24.55,3
20170601|2016-12-12 10:30,12,24.7,24.7,24.7,24.7,21
20170601|2016-12-13 04:30,13,24.6,24.6,24.6,24.6,25
20170601|2016-12-13 05:00,13,24.6,24.65,24.6,24.6,336
20170601|2016-12-13 06:30,13,24.6,24.6,24.6,24.6,80
20170601|2016-12-13 07:00,13,24.6,24.6,24.6,24.6,9
20170601|2016-12-13 09:00,13,24.5,24.5,24.5,24.5,2
20170601|2016-12-13 09:30,13,24.6,24.6,24.6,24.6,18
20170601|2016-12-14 05:30,14,24.8,24.8,24.8,24.8,65
20170601|2016-12-14 10:30,14,24.85,24.85,24.85,24.85,28
20170601|2016-12-15 02:30,15,24.9,24.9,24.9,24.9,200
20170601|2016-12-15 03:00,15,24.9,24.9,24.9,24.9,16
20170601|2016-12-15 04:00,15,24.7,24.7,24.7,24.7,9
20170601|2016-12-15 07:00,15,24.65,24.65,24.65,24.65,1
20170601|2016-12-15 08:30,15,24.75,24.75,24.75,24.75,1
20170601|2016-12-15 09:00,15,24.75,24.75,24.7,24.7,11
20170601|2016-12-20 09:30,20,24.2,24.2,24.15,24.15,4
20170601|2016-12-21 03:30,21,24.2,24.2,24.2,24.2,1
20170601|2016-12-21 04:00,21,24.25,24.25,24.25,24.25,1
20170601|2016-12-22 07:00,22,24.35,24.35,24.3,24.3,967
20170601|2016-12-22 09:30,22,24.25,24.25,24.25,24.25,1
20170601|2016-12-22 10:00,22,24.35,24.45,24.35,24.45,51
20170601|2016-12-27 02:30,27,24.05,24.05,24.05,24.05,200
20170601|2016-12-28 09:00,28,24.35,24.35,24.35,24.35,1
20170601|2016-12-29 03:00,29,24.15,24.55,24.15,24.15,63
20170601|2016-12-30 03:00,30,24.9,24.9,24.9,24.9,300
20170601|2016-12-30 10:00,30,24.8,24.8,24.8,24.8,1
20170601|2016-12-30 11:30,30,24.8,24.8,24.8,24.8,55
20170601|2017-01-02 08:00,2,24.6,24.6,24.6,24.6,25
20170601|2017-01-02 08:30,2,24.5,24.5,24.5,24.5,40
20170601|2017-01-02 09:00,2,24.5,24.5,24.5,24.5,10
20170601|2017-01-03 02:00,3,24.4,24.4,24.4,24.4,18
20170601|2017-01-03 09:00,3,24.4,24.4,24.4,24.4,6
20170601|2017-01-03 10:00,3,24.4,24.4,24.4,24.4,50
20170601|2017-01-03 11:00,3,24.55,24.55,24.55,24.55,8
20170601|2017-01-04 02:30,4,24.3,24.3,24.3,24.3,30
20170601|2017-01-04 04:30,4,24.3,24.3,24.3,24.3,30
20170601|2017-01-04 09:00,4,24.2,24.2,24.2,24.2,24
20170601|2017-01-04 09:30,4,24.2,24.2,24.2,24.2,10
20170601|2017-01-04 10:00,4,24.25,24.25,24.25,24.25,50
20170601|2017-01-04 11:00,4,24.2,24.2,24.2,24.2,29
20170601|2017-01-04 14:00,4,24.25,24.25,24.25,24.25,5
20170601|2017-01-04 14:30,4,24.2,24.2,24.2,24.2,5
20170601|2017-01-05 02:30,5,24.1,24.1,24.1,24.1,150
20170601|2017-01-05 03:00,5,24.1,24.1,24.1,24.1,65
20170601|2017-01-05 03:30,5,24.05,24.05,24.05,24.05,45
20170601|2017-01-05 04:30,5,24,24,24,24,1
20170601|2017-01-05 10:00,5,24,24,23.95,24,173
20170601|2017-01-05 10:30,5,23.95,24,23.95,23.95,49
20170601|2017-01-06 02:30,6,23.8,23.8,23.8,23.8,446
20170601|2017-01-06 04:00,6,23.75,23.75,23.75,23.75,10
20170601|2017-01-06 05:00,6,23.65,23.65,23.65,23.65,1
20170601|2017-01-06 07:30,6,23.6,23.6,23.6,23.6,50
20170601|2017-01-06 08:00,6,23.6,23.6,23.6,23.6,30
20170601|2017-01-06 08:30,6,23.65,23.65,23.65,23.65,225
20170601|2017-01-06 10:00,6,23.6,23.6,23.6,23.6,60
20170601|2017-01-06 10:30,6,23.6,23.6,23.6,23.6,50
20170601|2017-01-09 06:00,9,23.6,23.6,23.6,23.6,9
20170601|2017-01-09 06:30,9,23.6,23.6,23.6,23.6,9
20170601|2017-01-09 09:30,9,23.35,23.35,23.35,23.35,9
20170601|2017-01-09 10:00,9,23.35,23.35,23.35,23.35,11
20170601|2017-01-09 10:30,9,23.35,23.35,23.35,23.35,29
20170601|2017-01-09 13:00,9,23.45,23.45,23.45,23.45,1
20170601|2017-01-09 14:30,9,23.4,23.4,23.4,23.4,22
20170601|2017-01-10 02:00,10,23.35,23.35,23.35,23.35,2
20170601|2017-01-10 08:30,10,23.25,23.25,23.25,23.25,10
20170601|2017-01-10 10:00,10,23.3,23.3,23.3,23.3,36
20170601|2017-01-11 03:00,11,23.55,23.55,23.55,23.55,35
20170601|2017-01-11 09:30,11,23.35,23.35,23.35,23.35,9
20170601|2017-01-11 10:00,11,23.35,23.35,23.35,23.35,18
20170601|2017-01-12 03:30,12,23.5,23.5,23.5,23.5,174
20170601|2017-01-12 05:00,12,23.5,23.5,23.5,23.5,1
20170601|2017-01-12 05:30,12,23.5,23.5,23.5,23.5,1
20170601|2017-01-12 07:00,12,23.5,23.5,23.5,23.5,139
20170601|2017-01-12 09:00,12,23.6,23.65,23.6,23.65,24
20170601|2017-01-12 12:30,12,23.5,23.5,23.5,23.5,87
20170601|2017-01-13 06:00,13,23.45,23.45,23.45,23.45,105
20170601|2017-01-13 09:00,13,23.4,23.4,23.4,23.4,56
20170601|2017-01-13 11:00,13,23.35,23.35,23.35,23.35,10
20170601|2017-01-13 13:00,13,23.5,23.5,23.4,23.4,4
20170601|2017-01-16 02:30,16,23.55,23.55,23.55,23.55,25
20170601|2017-01-16 04:00,16,23.5,23.5,23.5,23.5,19
20170601|2017-01-16 05:00,16,23.45,23.45,23.45,23.45,19
20170601|2017-01-17 02:00,17,23.45,23.45,23.45,23.45,18
20170601|2017-01-17 03:00,17,23.5,23.5,23.5,23.5,1
20170601|2017-01-17 04:30,17,23.55,23.6,23.55,23.6,18
20170601|2017-01-17 05:00,17,23.6,23.6,23.6,23.6,9
20170601|2017-01-17 05:30,17,23.7,23.7,23.55,23.55,129
20170601|2017-01-17 08:00,17,23.45,23.45,23.45,23.45,9
20170601|2017-01-17 08:30,17,23.45,23.45,23.45,23.45,18
20170601|2017-01-17 09:00,17,23.45,23.45,23.45,23.45,1
20170601|2017-01-17 10:30,17,23.4,23.4,23.4,23.4,5
20170601|2017-01-18 03:00,18,23.25,23.25,23.25,23.25,18
20170601|2017-01-18 03:30,18,23.25,23.25,23.25,23.25,1
20170601|2017-01-18 08:30,18,23.25,23.25,23.25,23.25,9
20170601|2017-01-18 09:00,18,23.15,23.15,23.15,23.15,5
20170601|2017-01-18 10:00,18,23.1,23.2,23.1,23.2,10
20170601|2017-01-18 10:30,18,23.1,23.1,23,23,55
20170601|2017-01-18 11:30,18,23.1,23.1,23.1,23.1,2
20170601|2017-01-19 06:00,19,23.05,23.05,23.05,23.05,26
20170601|2017-01-19 06:30,19,23.05,23.05,23,23,147
20170601|2017-01-19 07:30,19,23,23,23,23,90
20170601|2017-01-19 08:30,19,22.95,22.95,22.95,22.95,101
20170601|2017-01-19 11:00,19,23,23,22.95,22.95,7
20170601|2017-01-19 12:00,19,22.95,22.95,22.95,22.95,9
20170601|2017-01-20 02:30,20,22.8,22.8,22.8,22.8,1
20170601|2017-01-20 08:00,20,22.7,22.7,22.7,22.7,9
20170601|2017-01-20 09:30,20,22.7,22.7,22.7,22.7,1
20170601|2017-01-20 10:30,20,22.7,22.7,22.7,22.7,25
20170601|2017-01-23 03:00,23,22.75,22.75,22.75,22.75,1
20170601|2017-01-23 08:30,23,22.7,22.7,22.65,22.65,4
20170601|2017-01-23 09:00,23,22.7,22.7,22.7,22.7,1
20170601|2017-01-23 09:30,23,22.8,22.8,22.8,22.8,11
20170601|2017-01-23 10:00,23,22.8,22.8,22.8,22.8,132
20170601|2017-01-23 10:30,23,22.7,22.75,22.7,22.75,202
20170601|2017-01-24 04:00,24,22.65,22.65,22.65,22.65,145
20170601|2017-01-24 05:00,24,22.65,22.65,22.65,22.65,18
20170601|2017-01-24 08:30,24,22.6,22.6,22.6,22.6,36
20170601|2017-01-24 09:00,24,22.6,22.6,22.6,22.6,2
20170601|2017-01-24 09:30,24,22.65,22.65,22.65,22.65,146
20170601|2017-01-24 10:00,24,22.65,22.65,22.6,22.6,157
20170601|2017-01-24 11:00,24,22.55,22.55,22.55,22.55,100
20170601|2017-01-24 12:00,24,22.5,22.5,22.5,22.5,36
20170601|2017-01-24 14:00,24,22.5,22.5,22.5,22.5,51
20170601|2017-01-24 14:30,24,22.5,22.5,22.5,22.5,13
20170601|2017-01-25 02:30,25,22.25,22.25,22.25,22.25,7
20170601|2017-01-25 03:30,25,22.25,22.25,22.25,22.25,1
20170601|2017-01-25 06:00,25,22.25,22.25,22.25,22.25,9
20170601|2017-01-25 07:30,25,22.15,22.15,22.15,22.15,100
20170601|2017-01-25 08:00,25,22.15,22.15,22.15,22.15,5
20170601|2017-01-25 08:30,25,22.15,22.15,22.15,22.15,9
20170601|2017-01-25 10:00,25,22,22,22,22,7
20170601|2017-01-25 10:30,25,22.05,22.05,22.05,22.05,2
20170601|2017-01-26 04:30,26,22.05,22.05,22.05,22.05,267
20170601|2017-01-26 09:00,26,22.05,22.05,22.05,22.05,18
20170601|2017-01-26 10:00,26,22.05,22.05,22.05,22.05,1
20170601|2017-01-27 09:00,27,22.1,22.1,22.1,22.1,1
20170601|2017-01-27 10:00,27,22.05,22.05,22.05,22.05,25
20170601|2017-01-30 02:30,30,22.25,22.25,22.25,22.25,1
20170601|2017-01-30 03:00,30,22.25,22.25,22.25,22.25,4
20170601|2017-01-30 07:00,30,22.35,22.35,22.35,22.35,1
20170601|2017-01-30 08:30,30,22.4,22.45,22.4,22.45,18
20170601|2017-01-30 09:00,30,22.35,22.35,22.25,22.25,17
20170601|2017-01-30 09:30,30,22.35,22.35,22.35,22.35,100
20170601|2017-01-30 10:30,30,22.25,22.25,22.2,22.2,19
20170601|2017-01-30 11:30,30,22.25,22.25,22.25,22.25,35
20170601|2017-01-30 13:30,30,22.25,22.25,22.25,22.25,1
20170601|2017-01-30 14:00,30,22.25,22.25,22.25,22.25,1
20170601|2017-01-31 02:00,31,22.3,22.3,22.25,22.25,15
20170601|2017-01-31 02:30,31,22.3,22.3,22.25,22.25,9
20170601|2017-01-31 03:00,31,22.2,22.2,22.2,22.2,2
20170601|2017-01-31 03:30,31,22.2,22.2,22.2,22.2,298
20170601|2017-01-31 05:30,31,22.2,22.2,22.2,22.2,2
20170601|2017-01-31 09:00,31,22.25,22.25,22.25,22.25,1
20170601|2017-02-01 02:00,1,22.05,22.05,22.05,22.05,3
20170601|2017-02-01 02:30,1,22.05,22.05,22.05,22.05,2
20170601|2017-02-01 03:00,1,22.05,22.1,22.05,22.1,2
20170601|2017-02-01 04:00,1,22.05,22.15,22.05,22.15,66
20170601|2017-02-01 06:00,1,22.15,22.15,22.15,22.15,28
20170601|2017-02-01 06:30,1,22.15,22.15,22.15,22.15,89
20170601|2017-02-01 07:30,1,22.15,22.15,22.15,22.15,29
20170601|2017-02-01 08:00,1,22.15,22.15,22.15,22.15,94
20170601|2017-02-01 08:30,1,22.15,22.2,22.15,22.2,56
20170601|2017-02-01 09:00,1,22.2,22.25,22.2,22.25,17
20170601|2017-02-01 09:30,1,22.25,22.25,22.25,22.25,2
20170601|2017-02-01 10:30,1,22.2,22.2,22.2,22.2,25
20170601|2017-02-01 13:00,1,22.15,22.15,22.15,22.15,200
20170601|2017-02-01 14:00,1,22.15,22.15,22.15,22.15,9
20170601|2017-02-01 14:30,1,22.15,22.15,22.1,22.1,49
20170601|2017-02-02 02:30,2,22.3,22.3,22.3,22.3,19
20170601|2017-02-02 03:00,2,22.25,22.25,22.25,22.25,38
20170601|2017-02-02 04:30,2,22.25,22.25,22.25,22.25,81
20170601|2017-02-02 05:00,2,22.25,22.25,22.2,22.2,148
20170601|2017-02-02 05:30,2,22.25,22.25,22.25,22.25,11
20170601|2017-02-02 06:30,2,22.3,22.3,22.3,22.3,10
20170601|2017-02-02 07:30,2,22.2,22.3,22.2,22.3,9
20170601|2017-02-02 08:00,2,22.3,22.3,22.3,22.3,70
20170601|2017-02-02 08:30,2,22.3,22.3,22.25,22.25,15
20170601|2017-02-02 10:00,2,22.2,22.2,22.15,22.2,255
20170601|2017-02-03 02:00,3,22.1,22.1,22.1,22.1,87
20170601|2017-02-03 02:30,3,22.05,22.05,22.05,22.05,36
20170601|2017-02-03 04:00,3,22.1,22.1,22.1,22.1,1
20170601|2017-02-03 06:00,3,22,22,21.9,21.9,98
20170601|2017-02-03 06:30,3,21.9,21.9,21.8,21.8,462
20170601|2017-02-03 08:00,3,21.8,21.8,21.75,21.75,14
20170601|2017-02-03 08:30,3,21.7,21.7,21.65,21.65,44
20170601|2017-02-03 09:00,3,21.75,21.75,21.75,21.75,9
20170601|2017-02-03 10:00,3,21.75,21.75,21.65,21.7,7
20170601|2017-02-06 03:00,6,21.75,21.75,21.75,21.75,26
20170601|2017-02-06 03:30,6,21.75,21.75,21.75,21.75,181
20170601|2017-02-06 04:30,6,21.7,21.7,21.7,21.7,75
20170601|2017-02-06 06:30,6,21.85,21.9,21.85,21.9,7
20170601|2017-02-06 07:00,6,21.9,21.9,21.9,21.9,1
20170601|2017-02-06 07:30,6,22.05,22.05,22.05,22.05,3
20170601|2017-02-06 08:30,6,21.9,21.9,21.9,21.9,12
20170601|2017-02-06 09:30,6,21.9,21.9,21.9,21.9,2
20170601|2017-02-06 10:00,6,21.85,21.85,21.85,21.85,5
20170601|2017-02-06 11:30,6,21.85,21.85,21.85,21.85,2
20170601|2017-02-07 03:00,7,21.9,21.9,21.9,21.9,100
20170601|2017-02-07 03:30,7,21.9,21.9,21.9,21.9,94
20170601|2017-02-07 07:30,7,21.95,21.95,21.95,21.95,1
20170601|2017-02-07 08:00,7,21.9,21.9,21.9,21.9,50
20170601|2017-02-07 09:00,7,21.95,22.1,21.95,22.1,49
20170601|2017-02-07 10:00,7,22.1,22.1,22.1,22.1,9
20170601|2017-02-08 02:30,8,22.2,22.2,22.2,22.2,6
20170601|2017-02-08 04:30,8,22.15,22.15,22.1,22.1,80
20170601|2017-02-08 05:00,8,22.15,22.2,22.15,22.15,11
20170601|2017-02-08 06:30,8,22.25,22.25,22.25,22.25,9
20170601|2017-02-08 07:00,8,22.35,22.35,22.35,22.35,29
20170601|2017-02-08 07:30,8,22.35,22.4,22.3,22.3,63
20170601|2017-02-08 08:00,8,22.3,22.3,22.3,22.3,123
20170601|2017-02-08 08:30,8,22.35,22.35,22.3,22.3,14
20170601|2017-02-08 09:00,8,22.35,22.35,22.35,22.35,300
20170601|2017-02-08 10:00,8,22.2,22.2,22.2,22.2,255
20170601|2017-02-09 02:00,9,22.1,22.1,22.1,22.1,5
20170601|2017-02-09 03:00,9,22.15,22.15,22.15,22.15,18
20170601|2017-02-09 04:00,9,22.1,22.1,22.1,22.1,9
20170601|2017-02-09 04:30,9,22.1,22.1,22.1,22.1,116
20170601|2017-02-09 05:00,9,22.05,22.1,22.05,22.1,109
20170601|2017-02-09 05:30,9,22.15,22.15,22.05,22.05,193
20170601|2017-02-09 06:30,9,22,22,22,22,152
20170601|2017-02-09 07:30,9,22.05,22.05,22.05,22.05,2
20170601|2017-02-09 09:30,9,21.9,21.9,21.85,21.85,39
20170601|2017-02-09 10:00,9,21.9,21.95,21.9,21.95,15
20170601|2017-02-09 14:30,9,21.9,21.9,21.9,21.9,6
20170601|2017-02-10 06:30,10,21.9,21.9,21.9,21.9,8
20170601|2017-02-10 07:00,10,21.95,21.95,21.95,21.95,11
20170601|2017-02-10 09:30,10,21.9,21.9,21.9,21.9,5
20170601|2017-02-10 10:00,10,21.95,22.05,21.95,22.05,37
20170601|2017-02-10 10:30,10,22,22,22,22,46
20170601|2017-02-13 06:00,13,21.9,21.9,21.9,21.9,159
20170601|2017-02-13 07:30,13,21.9,21.9,21.9,21.9,55
20170601|2017-02-13 08:30,13,22,22,22,22,1
20170601|2017-02-13 09:00,13,22,22,22,22,39
20170601|2017-02-13 09:30,13,21.9,21.9,21.9,21.9,10
20170601|2017-02-13 10:00,13,21.9,21.9,21.9,21.9,26
20170601|2017-02-13 10:30,13,21.9,21.9,21.9,21.9,10
20170601|2017-02-14 03:30,14,21.8,21.8,21.8,21.8,50
20170601|2017-02-14 04:30,14,21.8,21.8,21.8,21.8,45
20170601|2017-02-14 07:00,14,21.8,21.8,21.8,21.8,12
20170601|2017-02-14 07:30,14,21.8,21.8,21.8,21.8,93
20170601|2017-02-14 08:00,14,21.75,21.75,21.75,21.75,90
20170601|2017-02-14 08:30,14,21.75,21.75,21.75,21.75,13
20170601|2017-02-14 09:00,14,21.8,21.8,21.75,21.75,14
20170601|2017-02-14 09:30,14,21.75,21.75,21.75,21.75,1
20170601|2017-02-14 11:00,14,21.7,21.7,21.7,21.7,9
20170601|2017-02-14 11:30,14,21.7,21.7,21.65,21.65,252
20170601|2017-02-14 12:30,14,21.65,21.65,21.65,21.65,1
20170601|2017-02-14 13:30,14,21.7,21.7,21.7,21.7,4
20170601|2017-02-14 14:00,14,21.7,21.7,21.7,21.7,4
20170601|2017-02-14 14:30,14,21.6,21.6,21.6,21.6,48
20170601|2017-02-15 02:00,15,21.5,21.55,21.5,21.55,56
20170601|2017-02-15 02:30,15,21.35,21.35,21.35,21.35,1
20170601|2017-02-15 03:00,15,21.4,21.4,21.4,21.4,2
20170601|2017-02-15 03:30,15,21.5,21.55,21.5,21.55,150
20170601|2017-02-15 04:00,15,21.5,21.5,21.45,21.45,28
20170601|2017-02-15 05:30,15,21.5,21.5,21.5,21.5,83
20170601|2017-02-15 06:00,15,21.45,21.45,21.45,21.45,54
20170601|2017-02-15 07:00,15,21.45,21.45,21.45,21.45,103
20170601|2017-02-15 07:30,15,21.45,21.45,21.45,21.45,6
20170601|2017-02-15 08:30,15,21.45,21.45,21.45,21.45,50
20170601|2017-02-15 09:00,15,21.2,21.2,21.2,21.2,1
20170601|2017-02-15 10:00,15,21.3,21.35,21.3,21.35,2
20170601|2017-02-15 10:30,15,21.35,21.45,21.35,21.45,5
20170601|2017-02-15 12:00,15,21.35,21.35,21.35,21.35,1
20170601|2017-02-15 12:30,15,21.35,21.35,21.35,21.35,1
20170601|2017-02-16 02:30,16,21.35,21.45,21.35,21.45,68
20170601|2017-02-16 03:00,16,21.5,21.5,21.5,21.5,195
20170601|2017-02-16 03:30,16,21.45,21.45,21.45,21.45,145
20170601|2017-02-16 07:00,16,21.45,21.45,21.45,21.45,100
20170601|2017-02-16 08:30,16,21.5,21.5,21.5,21.5,7
20170601|2017-02-16 09:30,16,21.5,21.5,21.5,21.5,1
20170601|2017-02-16 11:00,16,21.7,21.7,21.7,21.7,9
20170601|2017-02-16 11:30,16,21.7,21.7,21.7,21.7,1
20170601|2017-02-16 14:30,16,21.65,21.65,21.65,21.65,14
20170601|2017-02-17 02:30,17,21.6,21.7,21.6,21.7,61
20170601|2017-02-17 03:00,17,21.75,21.75,21.75,21.75,4
20170601|2017-02-17 04:30,17,21.8,21.85,21.8,21.85,22
20170601|2017-02-17 05:00,17,21.8,21.8,21.8,21.8,45
20170601|2017-02-17 05:30,17,21.75,21.75,21.75,21.75,2
20170601|2017-02-17 09:00,17,21.7,21.7,21.7,21.7,100
20170601|2017-02-17 09:30,17,21.7,21.7,21.7,21.7,145
20170601|2017-02-17 10:00,17,21.65,21.65,21.65,21.65,356
20170601|2017-02-17 10:30,17,21.6,21.6,21.6,21.6,1
20170601|2017-02-17 11:00,17,21.75,21.75,21.75,21.75,11
20170601|2017-02-17 11:30,17,21.7,21.7,21.65,21.65,15
20170601|2017-02-20 02:30,20,21.6,21.65,21.55,21.55,232
20170601|2017-02-20 03:00,20,21.5,21.5,21.45,21.5,373
20170601|2017-02-20 03:30,20,21.5,21.5,21.5,21.5,250
20170601|2017-02-20 04:00,20,21.5,21.5,21.5,21.5,20
20170601|2017-02-20 04:30,20,21.55,21.55,21.55,21.55,50
20170601|2017-02-20 05:00,20,21.6,21.6,21.6,21.6,14
20170601|2017-02-20 05:30,20,21.6,21.6,21.55,21.55,59
20170601|2017-02-20 08:00,20,21.55,21.6,21.5,21.55,663
20170601|2017-02-20 08:30,20,21.55,21.55,21.55,21.55,2
20170601|2017-02-20 10:00,20,21.5,21.5,21.5,21.5,56
20170601|2017-02-20 10:30,20,21.5,21.5,21.5,21.5,2
20170601|2017-02-20 12:30,20,21.55,21.55,21.55,21.55,1
20170601|2017-02-21 02:00,21,21.65,21.65,21.65,21.65,50
20170601|2017-02-21 03:00,21,21.6,21.6,21.5,21.5,1346
20170601|2017-02-21 03:30,21,21.45,21.5,21.45,21.5,574
20170601|2017-02-21 04:00,21,21.5,21.5,21.5,21.5,108
20170601|2017-02-21 04:30,21,21.5,21.5,21.45,21.45,682
20170601|2017-02-21 05:30,21,21.35,21.35,21.35,21.35,72
20170601|2017-02-21 07:30,21,21.3,21.3,21.3,21.3,8
20170601|2017-02-21 08:30,21,21.3,21.3,21.3,21.3,30
20170601|2017-02-21 09:00,21,21.3,21.3,21.3,21.3,171
20170601|2017-02-21 09:30,21,21.3,21.3,21.2,21.2,58
20170601|2017-02-21 10:00,21,21.15,21.15,21.1,21.15,42
20170601|2017-02-21 11:00,21,21.25,21.25,21.25,21.25,1
20170601|2017-02-21 12:30,21,21.3,21.4,21.3,21.4,4
20170601|2017-02-21 13:00,21,21.45,21.45,21.45,21.45,6
20170601|2017-02-21 13:30,21,21.45,21.45,21.45,21.45,2
20170601|2017-02-21 14:00,21,21.5,21.5,21.5,21.5,1
20170601|2017-02-21 14:30,21,21.45,21.45,21.45,21.45,18
20170601|2017-02-22 02:00,22,21.25,21.25,21.25,21.25,27
20170601|2017-02-22 02:30,22,21.15,21.15,21.15,21.15,34
20170601|2017-02-22 03:00,22,21.15,21.15,21.05,21.1,293
20170601|2017-02-22 03:30,22,21.05,21.05,21.05,21.05,1
20170601|2017-02-22 04:30,22,21.2,21.3,21.2,21.3,49
20170601|2017-02-22 05:00,22,21.25,21.25,21.2,21.2,343
20170601|2017-02-22 05:30,22,21.2,21.2,21.2,21.2,20
20170601|2017-02-22 06:30,22,21.2,21.2,21.2,21.2,1
20170601|2017-02-22 07:30,22,21.2,21.2,21.15,21.15,105
20170601|2017-02-22 08:00,22,21.15,21.2,21.15,21.15,38
20170601|2017-02-22 08:30,22,21.2,21.25,21.15,21.2,61
20170601|2017-02-22 09:00,22,21.15,21.2,21.1,21.15,39
20170601|2017-02-22 09:30,22,21.15,21.15,21.1,21.1,95
20170601|2017-02-22 10:00,22,21.1,21.1,21.1,21.1,9
20170601|2017-02-22 10:30,22,21.15,21.15,21.15,21.15,30
20170601|2017-02-22 11:00,22,21.2,21.2,21.2,21.2,20
20170601|2017-02-22 13:30,22,21.2,21.2,21.2,21.2,1
20170601|2017-02-22 14:30,22,21.15,21.15,21.15,21.15,10
20170601|2017-02-23 02:30,23,21.1,21.1,21.1,21.1,100
20170601|2017-02-23 03:00,23,21.05,21.05,21.05,21.05,100
20170601|2017-02-23 03:30,23,21.05,21.05,21.05,21.05,50
20170601|2017-02-23 04:30,23,21.05,21.05,21.05,21.05,27
20170601|2017-02-23 05:00,23,21.05,21.05,21,21,22
20170601|2017-02-23 05:30,23,21,21,21,21,9
20170601|2017-02-23 06:00,23,20.95,21,20.95,21,60
20170601|2017-02-23 06:30,23,21.05,21.1,21.05,21.1,88
20170601|2017-02-23 07:00,23,21.1,21.1,21.1,21.1,200
20170601|2017-02-23 08:00,23,21.05,21.1,21.05,21.1,83
20170601|2017-02-23 08:30,23,21.1,21.15,21.1,21.15,220
20170601|2017-02-23 09:00,23,21.2,21.35,21.2,21.3,311
20170601|2017-02-23 09:30,23,21.3,21.35,21.3,21.35,101
20170601|2017-02-23 10:00,23,21.4,21.5,21.4,21.5,313
20170601|2017-02-23 10:30,23,21.5,21.5,21.4,21.4,112
20170601|2017-02-23 11:00,23,21.4,21.45,21.35,21.35,13
20170601|2017-02-23 11:30,23,21.35,21.35,21.3,21.35,9
20170601|2017-02-23 12:00,23,21.4,21.4,21.4,21.4,2
20170601|2017-02-23 13:00,23,21.45,21.5,21.4,21.45,52
20170601|2017-02-23 14:00,23,21.6,21.6,21.6,21.6,10
20170601|2017-02-24 02:00,24,21.65,21.7,21.55,21.55,19
20170601|2017-02-24 03:00,24,21.55,21.6,21.5,21.5,105
20170601|2017-02-24 03:30,24,21.65,21.7,21.65,21.7,99
20170601|2017-02-24 04:00,24,21.75,21.75,21.65,21.65,55
20170601|2017-02-24 04:30,24,21.7,21.7,21.7,21.7,1
20170601|2017-02-24 05:00,24,21.75,21.9,21.75,21.9,280
20170601|2017-02-24 06:00,24,21.8,21.85,21.8,21.85,50
20170601|2017-02-24 06:30,24,21.85,22,21.85,22,203
20170601|2017-02-24 07:00,24,22,22.1,21.95,22.1,103
20170601|2017-02-24 07:30,24,22.1,22.1,22.1,22.1,15
20170601|2017-02-24 08:30,24,21.9,21.9,21.9,21.9,69
20170601|2017-02-24 09:00,24,21.85,21.95,21.85,21.95,24
20170601|2017-02-24 09:30,24,21.9,21.9,21.75,21.75,60
20170601|2017-02-24 10:00,24,21.75,21.75,21.55,21.55,89
20170601|2017-02-24 10:30,24,21.55,21.55,21.55,21.55,5
20170601|2017-02-24 12:30,24,21.6,21.6,21.6,21.6,9
20170601|2017-02-24 13:30,24,21.7,21.8,21.7,21.8,155
20170601|2017-02-24 14:00,24,21.8,21.8,21.8,21.8,187
20170601|2017-02-24 14:30,24,21.75,21.75,21.75,21.75,20
20170601|2017-02-27 02:00,27,21.4,21.4,21.35,21.35,502
20170601|2017-02-27 02:30,27,21.4,21.4,21.3,21.3,32
20170601|2017-02-27 03:00,27,21.3,21.3,21.3,21.3,2
20170601|2017-02-27 03:30,27,21.2,21.2,21.2,21.2,330
20170601|2017-02-27 04:00,27,21.25,21.25,21.25,21.25,1
20170601|2017-02-27 04:30,27,21.25,21.3,21.25,21.3,4
20170601|2017-02-27 05:00,27,21.3,21.3,21.3,21.3,9
20170601|2017-02-27 07:00,27,21.4,21.4,21.4,21.4,330
20170601|2017-02-27 07:30,27,21.3,21.3,21.3,21.3,1
20170601|2017-02-27 08:30,27,21.4,21.4,21.3,21.3,73
20170601|2017-02-27 09:00,27,21.25,21.35,21.25,21.25,329
20170601|2017-02-27 09:30,27,21.35,21.35,21.35,21.35,10
20170601|2017-02-27 10:00,27,21.35,21.4,21.3,21.3,12
20170601|2017-02-27 10:30,27,21.35,21.45,21.35,21.45,59
20170601|2017-02-27 11:00,27,21.4,21.4,21.35,21.35,199
20170601|2017-02-27 11:30,27,21.35,21.35,21.35,21.35,40
20170601|2017-02-27 12:00,27,21.3,21.3,21.25,21.25,11
20170601|2017-02-27 12:30,27,21.25,21.25,21.25,21.25,4
20170601|2017-02-27 13:00,27,21.3,21.3,21.3,21.3,1
20170601|2017-02-27 13:30,27,21.35,21.4,21.35,21.4,9
20170601|2017-02-27 14:00,27,21.45,21.45,21.45,21.45,50
20170601|2017-02-27 14:30,27,21.45,21.45,21.45,21.45,22
20170601|2017-02-28 02:00,28,21.4,21.4,21.3,21.35,234
20170601|2017-02-28 02:30,28,21.35,21.35,21.3,21.3,69
20170601|2017-02-28 06:30,28,21.35,21.35,21.35,21.35,5
20170601|2017-02-28 07:00,28,21.4,21.4,21.4,21.4,1
20170601|2017-02-28 07:30,28,21.4,21.4,21.35,21.35,165
20170601|2017-02-28 08:00,28,21.45,21.45,21.45,21.45,59
20170601|2017-02-28 08:30,28,21.45,21.45,21.45,21.45,128
20170601|2017-02-28 09:00,28,21.45,21.45,21.45,21.45,2
20170601|2017-02-28 09:30,28,21.5,21.5,21.5,21.5,1
20170601|2017-02-28 10:00,28,21.45,21.45,21.45,21.45,1
20170601|2017-02-28 10:30,28,21.5,21.5,21.45,21.45,2
20170601|2017-02-28 11:00,28,21.5,21.6,21.5,21.6,295
20170601|2017-02-28 11:30,28,21.65,21.7,21.55,21.55,97
20170601|2017-02-28 12:00,28,21.55,21.55,21.55,21.55,1
20170601|2017-02-28 13:00,28,21.55,21.55,21.55,21.55,1
20170601|2017-03-01 02:00,1,21.1,21.15,21.1,21.1,3
20170601|2017-03-01 02:30,1,21.1,21.1,21.1,21.1,16
20170601|2017-03-01 03:00,1,21.15,21.2,21.1,21.1,17
20170601|2017-03-01 03:30,1,21.15,21.15,21.15,21.15,30
20170601|2017-03-01 04:00,1,21.2,21.2,21.1,21.1,10
20170601|2017-03-01 04:30,1,21.15,21.15,21.15,21.15,1
20170601|2017-03-01 06:30,1,21.2,21.2,21.1,21.1,4
20170601|2017-03-01 07:00,1,21.05,21.1,21.05,21.1,34
20170601|2017-03-01 07:30,1,21.05,21.05,21.05,21.05,5
20170601|2017-03-01 08:00,1,21.05,21.05,21.05,21.05,200
20170601|2017-03-01 08:30,1,21.1,21.1,21.1,21.1,9
20170601|2017-03-01 09:00,1,21.1,21.1,21.1,21.1,4
20170601|2017-03-01 09:30,1,21.1,21.25,21.1,21.25,307
20170601|2017-03-01 10:00,1,21.1,21.15,21.1,21.15,2
20170601|2017-03-01 10:30,1,21.1,21.1,21.1,21.1,18
20170601|2017-03-01 11:00,1,21.15,21.2,21.15,21.2,100
20170601|2017-03-01 11:30,1,21.2,21.2,21.2,21.2,1
20170601|2017-03-01 13:00,1,21.2,21.2,21.2,21.2,10
20170601|2017-03-01 13:30,1,21.2,21.2,21.15,21.15,36
20170601|2017-03-02 02:30,2,21.2,21.25,21.2,21.25,9
20170601|2017-03-02 03:00,2,21.25,21.25,21.25,21.25,1
20170601|2017-03-02 04:00,2,21.2,21.25,21.2,21.25,2
20170601|2017-03-02 05:00,2,21.3,21.3,21.3,21.3,1
20170601|2017-03-02 06:00,2,21.25,21.25,21.25,21.25,44
20170601|2017-03-02 08:00,2,21.25,21.25,21.25,21.25,45
20170601|2017-03-02 08:30,2,21.25,21.25,21.25,21.25,114
20170601|2017-03-02 09:30,2,21.2,21.2,21.2,21.2,4
20170601|2017-03-02 10:00,2,21.25,21.25,21.25,21.25,376
20170601|2017-03-02 10:30,2,21.3,21.3,21.3,21.3,41
20170601|2017-03-02 11:00,2,21.3,21.3,21.3,21.3,1
20170601|2017-03-02 13:00,2,21.35,21.35,21.35,21.35,1
20170601|2017-03-03 02:30,3,21.3,21.3,21.3,21.3,1
20170601|2017-03-03 03:30,3,21.4,21.4,21.35,21.4,309
20170601|2017-03-03 04:00,3,21.35,21.35,21.35,21.35,15
20170601|2017-03-03 04:30,3,21.35,21.35,21.3,21.3,100
20170601|2017-03-03 05:00,3,21.25,21.25,21.2,21.2,50
20170601|2017-03-03 06:00,3,21.1,21.15,21.1,21.15,11
20170601|2017-03-03 06:30,3,21.1,21.15,21.1,21.15,8
20170601|2017-03-03 07:30,3,21.2,21.2,21.2,21.2,6
20170601|2017-03-03 08:30,3,21.25,21.25,21.25,21.25,20
20170601|2017-03-03 09:00,3,21.25,21.25,21.25,21.25,179
20170601|2017-03-03 09:30,3,21.3,21.35,21.3,21.35,71
20170601|2017-03-03 10:30,3,21.25,21.25,21.25,21.25,10
20170601|2017-03-03 12:00,3,21.2,21.2,21.15,21.2,4
20170601|2017-03-03 13:00,3,21.15,21.15,21.15,21.15,18
20170601|2017-03-03 13:30,3,21.15,21.15,21.15,21.15,1
20170601|2017-03-03 14:00,3,21.15,21.15,21.15,21.15,4
20170601|2017-03-03 14:30,3,21.15,21.15,21.15,21.15,2
20170601|2017-03-06 02:30,6,21.25,21.25,21.2,21.2,27
20170601|2017-03-06 03:00,6,21.2,21.2,21.2,21.2,8
20170601|2017-03-06 04:00,6,21.15,21.15,21.1,21.1,9
20170601|2017-03-06 04:30,6,21.15,21.25,21.15,21.25,427
20170601|2017-03-06 08:00,6,21.25,21.25,21.25,21.25,12
20170601|2017-03-06 08:30,6,21.25,21.25,21.25,21.25,115
20170601|2017-03-06 09:00,6,21.3,21.3,21.3,21.3,1
20170601|2017-03-06 09:30,6,21.3,21.3,21.3,21.3,10
20170601|2017-03-06 10:00,6,21.2,21.2,21.2,21.2,1
20170601|2017-03-06 10:30,6,21.25,21.45,21.25,21.45,44
20170601|2017-03-06 11:00,6,21.35,21.35,21.3,21.3,9
20170601|2017-03-06 13:00,6,21.2,21.2,21.2,21.2,1
20170601|2017-03-07 02:00,7,21.3,21.3,21.3,21.3,2
20170601|2017-03-07 02:30,7,21.25,21.25,21.1,21.1,21
20170601|2017-03-07 03:00,7,21.15,21.15,21.15,21.15,295
20170601|2017-03-07 03:30,7,21.05,21.05,21,21.05,3
20170601|2017-03-07 04:30,7,21.1,21.1,21.1,21.1,7
20170601|2017-03-07 05:00,7,21.1,21.1,21.1,21.1,24
20170601|2017-03-07 06:30,7,21.1,21.1,21.1,21.1,10
20170601|2017-03-07 07:30,7,21.15,21.15,21.15,21.15,100
20170601|2017-03-07 08:30,7,21.2,21.2,21.2,21.2,2
20170601|2017-03-07 09:00,7,21.15,21.15,21.1,21.1,10
20170601|2017-03-07 10:00,7,21.15,21.15,21.15,21.15,104
20170601|2017-03-07 10:30,7,21.15,21.15,21.15,21.15,4
20170601|2017-03-07 11:30,7,21.15,21.15,21.1,21.1,14
20170601|2017-03-07 12:00,7,21.05,21.1,21.05,21.1,2
20170601|2017-03-07 12:30,7,21.1,21.1,21.1,21.1,1
20170601|2017-03-08 02:30,8,21.1,21.1,21.1,21.1,10
20170601|2017-03-08 03:00,8,21.05,21.05,21.05,21.05,1
20170601|2017-03-08 03:30,8,21,21,21,21,1
20170601|2017-03-08 04:00,8,21,21,21,21,20
20170601|2017-03-08 07:00,8,21,21,20.9,20.95,73
20170601|2017-03-08 07:30,8,21,21,21,21,61
20170601|2017-03-08 08:00,8,21.05,21.1,21.05,21.1,7
20170601|2017-03-08 08:30,8,21.1,21.1,21.05,21.05,29
20170601|2017-03-08 09:00,8,21.05,21.05,21.05,21.05,9
20170601|2017-03-08 09:30,8,21.05,21.05,21.05,21.05,9
20170601|2017-03-08 10:00,8,21,21,21,21,1
20170601|2017-03-08 10:30,8,21.05,21.05,21.05,21.05,70
20170601|2017-03-08 12:00,8,21.05,21.05,21.05,21.05,2
20170601|2017-03-08 13:30,8,21.1,21.1,21.1,21.1,70
20170601|2017-03-09 02:00,9,21.05,21.05,21,21,2
20170601|2017-03-09 04:00,9,21.1,21.1,21.1,21.1,22
20170601|2017-03-09 04:30,9,21.1,21.1,21.1,21.1,12
20170601|2017-03-09 05:30,9,21.1,21.1,21.1,21.1,22
20170601|2017-03-09 06:00,9,21.1,21.15,21.1,21.15,248
20170601|2017-03-09 06:30,9,21.1,21.15,21.1,21.15,14
20170601|2017-03-09 07:00,9,21.1,21.1,21.1,21.1,14
20170601|2017-03-09 07:30,9,21.1,21.1,21,21,8
20170601|2017-03-09 08:00,9,21,21.05,21,21.05,18
20170601|2017-03-09 08:30,9,21.1,21.1,21.05,21.05,206
20170601|2017-03-09 09:00,9,21.1,21.1,21.1,21.1,35
20170601|2017-03-09 10:00,9,21,21,21,21,4
20170601|2017-03-09 10:30,9,21.05,21.05,21.05,21.05,29
20170601|2017-03-09 13:00,9,21.1,21.2,21.1,21.2,10
20170601|2017-03-09 14:00,9,21.15,21.15,21.15,21.15,5
20170601|2017-03-09 14:30,9,21.15,21.3,21.15,21.3,48
20170601|2017-03-10 02:00,10,21.05,21.05,20.9,20.9,2
20170601|2017-03-10 02:30,10,20.9,20.95,20.9,20.95,53
20170601|2017-03-10 03:00,10,20.95,20.95,20.95,20.95,10
20170601|2017-03-10 03:30,10,20.95,20.95,20.95,20.95,1
20170601|2017-03-10 04:00,10,21,21,20.9,20.9,39
20170601|2017-03-10 04:30,10,20.9,20.9,20.85,20.85,18
20170601|2017-03-10 05:00,10,20.9,20.9,20.9,20.9,30
20170601|2017-03-10 05:30,10,20.9,20.9,20.9,20.9,1
20170601|2017-03-10 08:00,10,20.9,20.9,20.9,20.9,1
20170601|2017-03-10 08:30,10,20.95,20.95,20.9,20.9,49
20170601|2017-03-10 09:00,10,21,21,21,21,30
20170601|2017-03-10 09:30,10,21.05,21.05,21.05,21.05,36
20170601|2017-03-10 10:00,10,21.1,21.1,21.1,21.1,29
20170601|2017-03-10 10:30,10,21.15,21.15,21.15,21.15,14
20170601|2017-03-10 12:00,10,21.2,21.2,21.2,21.2,1
20170601|2017-03-13 03:00,13,21.1,21.1,21.1,21.1,3
20170601|2017-03-13 03:30,13,21.1,21.1,21.1,21.1,3
20170601|2017-03-13 04:00,13,21.15,21.2,21.15,21.2,26
20170601|2017-03-13 06:30,13,21.25,21.25,21.25,21.25,26
20170601|2017-03-13 07:00,13,21.3,21.3,21.3,21.3,9
20170601|2017-03-13 07:30,13,21.4,21.4,21.4,21.4,11
20170601|2017-03-13 08:30,13,21.3,21.3,21.3,21.3,29
20170601|2017-03-13 09:00,13,21.3,21.3,21.3,21.3,18
20170601|2017-03-13 09:30,13,21.3,21.35,21.3,21.35,100
20170601|2017-03-13 10:00,13,21.35,21.35,21.3,21.3,47
20170601|2017-03-13 10:30,13,21.3,21.3,21.3,21.3,7
20170601|2017-03-13 11:00,13,21.25,21.25,21.25,21.25,5
20170601|2017-03-14 03:00,14,21.3,21.4,21.3,21.4,29
20170601|2017-03-14 05:30,14,21.35,21.35,21.35,21.35,4
20170601|2017-03-14 06:00,14,21.35,21.35,21.3,21.3,20
20170601|2017-03-14 06:30,14,21.3,21.3,21.3,21.3,22
20170601|2017-03-14 07:00,14,21.35,21.45,21.35,21.45,563
20170601|2017-03-14 08:00,14,21.4,21.5,21.4,21.4,69
20170601|2017-03-14 08:30,14,21.4,21.4,21.4,21.4,35
20170601|2017-03-14 09:00,14,21.45,21.55,21.45,21.55,586
20170601|2017-03-14 09:30,14,21.5,21.6,21.5,21.6,51
20170601|2017-03-14 10:00,14,21.55,21.65,21.5,21.5,134
20170601|2017-03-14 10:30,14,21.45,21.45,21.4,21.4,20
20170601|2017-03-14 11:00,14,21.5,21.55,21.5,21.5,15
20170601|2017-03-14 11:30,14,21.45,21.5,21.45,21.5,23
20170601|2017-03-14 12:00,14,21.55,21.55,21.55,21.55,1
20170601|2017-03-14 13:00,14,21.4,21.4,21.4,21.4,25
20170601|2017-03-15 04:00,15,21.3,21.55,21.25,21.45,804
20170601|2017-03-15 04:30,15,21.45,21.45,21.45,21.45,1
20170601|2017-03-15 05:00,15,21.45,21.45,21.45,21.45,100
20170601|2017-03-15 05:30,15,21.5,21.55,21.5,21.55,195
20170601|2017-03-15 06:00,15,21.5,21.55,21.5,21.55,85
20170601|2017-03-15 06:30,15,21.55,21.55,21.55,21.55,167
20170601|2017-03-15 07:30,15,21.55,21.55,21.55,21.55,4
20170601|2017-03-15 08:30,15,21.5,21.5,21.5,21.5,2
20170601|2017-03-15 09:00,15,21.45,21.55,21.45,21.55,83
20170601|2017-03-15 09:30,15,21.5,21.55,21.5,21.55,139
20170601|2017-03-15 11:00,15,21.5,21.6,21.45,21.45,234
20170601|2017-03-15 11:30,15,21.5,21.55,21.5,21.55,26
20170601|2017-03-15 13:00,15,21.35,21.4,21.35,21.4,2
20170601|2017-03-15 13:30,15,21.4,21.45,21.4,21.45,7
20170601|2017-03-15 14:00,15,21.4,21.4,21.4,21.4,54
20170601|2017-03-15 14:30,15,21.35,21.35,21.35,21.35,9
20170601|2017-03-15 15:00,15,21.4,21.4,21.4,21.4,23
20170601|2017-03-15 15:30,15,21.4,21.4,21.4,21.4,34
20170601|2017-03-16 03:00,16,21.25,21.25,21.2,21.2,23
20170601|2017-03-16 03:30,16,21.25,21.25,21.15,21.15,163
20170601|2017-03-16 04:00,16,21.1,21.1,21.05,21.05,286
20170601|2017-03-16 04:30,16,21,21,21,21,51
20170601|2017-03-16 06:00,16,21.05,21.05,21.05,21.05,5
20170601|2017-03-16 07:30,16,21.15,21.15,21.15,21.15,10
20170601|2017-03-16 08:30,16,21.15,21.2,21.1,21.2,207
20170601|2017-03-16 09:00,16,21.15,21.35,21.15,21.35,238
20170601|2017-03-16 09:30,16,21.25,21.35,21.25,21.3,505
20170601|2017-03-16 10:00,16,21.3,21.3,21.3,21.3,321
20170601|2017-03-16 10:30,16,21.3,21.3,21.2,21.2,424
20170601|2017-03-16 11:30,16,21.15,21.25,21.15,21.25,3
20170601|2017-03-17 03:30,17,21.15,21.15,21,21,3
20170601|2017-03-17 04:30,17,21,21,21,21,39
20170601|2017-03-17 05:30,17,21,21,20.95,20.95,15
20170601|2017-03-17 06:30,17,20.95,21,20.95,21,343
20170601|2017-03-17 07:00,17,20.9,20.95,20.9,20.95,100
20170601|2017-03-17 07:30,17,20.9,20.9,20.9,20.9,75
20170601|2017-03-17 08:00,17,20.9,20.95,20.85,20.85,214
20170601|2017-03-17 08:30,17,20.9,20.9,20.9,20.9,3
20170601|2017-03-17 09:00,17,20.9,20.95,20.9,20.95,71
20170601|2017-03-17 09:30,17,20.9,20.9,20.85,20.9,95
20170601|2017-03-17 10:00,17,20.9,20.9,20.85,20.85,412
20170601|2017-03-17 10:30,17,20.85,20.95,20.85,20.95,422
20170601|2017-03-17 11:00,17,20.9,20.9,20.85,20.85,105
20170601|2017-03-17 11:30,17,20.85,20.85,20.75,20.75,39
20170601|2017-03-17 12:00,17,20.8,20.8,20.8,20.8,16
20170601|2017-03-17 12:30,17,20.8,20.8,20.8,20.8,12
20170601|2017-03-17 13:00,17,20.85,20.85,20.85,20.85,5
20170601|2017-03-17 13:30,17,20.85,20.85,20.85,20.85,4
20170601|2017-03-17 15:00,17,20.75,20.75,20.75,20.75,3
20170601|2017-03-21 03:00,21,20.55,20.55,20.35,20.35,56
20170601|2017-03-21 03:30,21,20.4,20.4,20.3,20.3,97
20170601|2017-03-21 04:30,21,20.25,20.25,20.25,20.25,1
20170601|2017-03-21 05:00,21,20.25,20.25,20.25,20.25,34
20170601|2017-03-21 05:30,21,20.2,20.2,20.2,20.2,22
20170601|2017-03-21 06:00,21,20.15,20.15,20.1,20.1,870
20170601|2017-03-21 06:30,21,20.05,20.05,20.05,20.05,125
20170601|2017-03-21 07:30,21,20.05,20.05,20,20,83
20170601|2017-03-21 08:00,21,20,20,19.9,19.9,742
20170601|2017-03-21 08:30,21,19.9,19.95,19.9,19.95,107
20170601|2017-03-21 09:00,21,19.95,20.05,19.95,20,134
20170601|2017-03-21 09:30,21,20,20,20,20,27
20170601|2017-03-21 10:00,21,20.05,20.25,20.05,20.05,1655
20170601|2017-03-21 10:30,21,20.05,20.3,20.05,20.15,160
20170601|2017-03-21 11:00,21,20.1,20.2,20.05,20.15,314
20170601|2017-03-21 11:30,21,20.15,20.15,20.15,20.15,60
20170601|2017-03-21 12:00,21,20.2,20.2,20.2,20.2,5
20170601|2017-03-21 13:00,21,20.2,20.2,20.2,20.2,3
20170601|2017-03-21 13:30,21,20.25,20.35,20.2,20.35,7
20170601|2017-03-21 14:30,21,20.3,20.35,20.3,20.35,3
20170601|2017-03-22 03:30,22,20.45,20.45,20.4,20.45,70
20170601|2017-03-22 04:00,22,20.45,20.45,20.4,20.4,40
20170601|2017-03-22 04:30,22,20.45,20.45,20.45,20.45,12
20170601|2017-03-22 05:00,22,20.4,20.4,20.4,20.4,29
20170601|2017-03-22 05:30,22,20.4,20.4,20.35,20.35,76
20170601|2017-03-22 06:00,22,20.4,20.4,20.3,20.35,14
20170601|2017-03-22 06:30,22,20.35,20.35,20.35,20.35,1
20170601|2017-03-22 08:00,22,20.4,20.4,20.4,20.4,3
20170601|2017-03-22 08:30,22,20.4,20.4,20.3,20.35,185
20170601|2017-03-22 09:00,22,20.35,20.35,20.35,20.35,19
20170601|2017-03-22 09:30,22,20.4,20.45,20.35,20.45,135
20170601|2017-03-22 10:00,22,20.4,20.4,20.35,20.35,5
20170601|2017-03-22 10:30,22,20.35,20.45,20.35,20.45,274
20170601|2017-03-22 11:00,22,20.45,20.5,20.4,20.45,54
20170601|2017-03-22 11:30,22,20.45,20.6,20.45,20.6,175
20170601|2017-03-22 12:00,22,20.6,20.6,20.6,20.6,2
20170601|2017-03-22 12:30,22,20.6,20.6,20.6,20.6,10
20170601|2017-03-22 15:00,22,20.55,20.55,20.55,20.55,1
20170601|2017-03-22 15:30,22,20.65,20.65,20.6,20.65,3
20170601|2017-03-23 03:00,23,20.6,20.6,20.6,20.6,31
20170601|2017-03-23 03:30,23,20.6,20.6,20.6,20.6,14
20170601|2017-03-23 04:00,23,20.6,20.6,20.55,20.55,18
20170601|2017-03-23 04:30,23,20.55,20.55,20.45,20.45,560
20170601|2017-03-23 05:00,23,20.5,20.5,20.5,20.5,43
20170601|2017-03-23 05:30,23,20.45,20.45,20.35,20.35,141
20170601|2017-03-23 06:30,23,20.35,20.35,20.35,20.35,20
20170601|2017-03-23 07:00,23,20.3,20.3,20.3,20.3,49
20170601|2017-03-23 07:30,23,20.3,20.3,20.3,20.3,142
20170601|2017-03-23 08:00,23,20.3,20.35,20.3,20.35,99
20170601|2017-03-23 08:30,23,20.3,20.3,20.25,20.3,86
20170601|2017-03-23 09:00,23,20.25,20.3,20.25,20.3,33
20170601|2017-03-23 09:30,23,20.3,20.3,20.2,20.2,19
20170601|2017-03-23 10:00,23,20.2,20.25,20.2,20.25,43
20170601|2017-03-23 10:30,23,20.25,20.25,20.25,20.25,3
20170601|2017-03-23 11:00,23,20.2,20.25,20.15,20.15,116
20170601|2017-03-23 11:30,23,20.2,20.3,20.2,20.3,12
20170601|2017-03-23 12:00,23,20.35,20.35,20.35,20.35,5
20170601|2017-03-23 13:30,23,20.3,20.35,20.3,20.35,21
20170601|2017-03-23 14:00,23,20.35,20.35,20.3,20.35,40
20170601|2017-03-23 14:30,23,20.45,20.45,20.35,20.35,10
20170601|2017-03-23 15:00,23,20.35,20.35,20.35,20.35,9
20170601|2017-03-23 15:30,23,20.45,20.45,20.45,20.45,1
20170601|2017-03-24 03:00,24,20.2,20.25,20.2,20.25,8
20170601|2017-03-24 03:30,24,20.25,20.3,20.25,20.3,8
20170601|2017-03-24 05:00,24,20.3,20.3,20.3,20.3,57
20170601|2017-03-24 05:30,24,20.35,20.35,20.35,20.35,7
20170601|2017-03-24 07:00,24,20.35,20.35,20.35,20.35,19
20170601|2017-03-24 07:30,24,20.4,20.4,20.35,20.35,64
20170601|2017-03-24 08:00,24,20.35,20.35,20.35,20.35,4
20170601|2017-03-24 08:30,24,20.35,20.35,20.35,20.35,18
20170601|2017-03-24 09:00,24,20.25,20.25,20.15,20.15,115
20170601|2017-03-24 09:30,24,20.2,20.2,20.15,20.15,70
20170601|2017-03-24 10:00,24,20.15,20.2,20.15,20.2,436
20170601|2017-03-24 10:30,24,20.3,20.35,20.2,20.25,479
20170601|2017-03-24 11:00,24,20.2,20.2,20.1,20.15,328
20170601|2017-03-24 11:30,24,20.2,20.2,20.15,20.15,66
20170601|2017-03-24 14:00,24,20.45,20.45,20.45,20.45,5
20170601|2017-03-24 14:30,24,20.45,20.45,20.4,20.4,12
20170601|2017-03-27 02:00,27,20.35,20.35,20.35,20.35,6
20170601|2017-03-27 02:30,27,20.4,20.55,20.35,20.5,672
20170601|2017-03-27 03:00,27,20.55,20.55,20.55,20.55,25
20170601|2017-03-27 03:30,27,20.5,20.5,20.45,20.45,173
20170601|2017-03-27 04:00,27,20.5,20.5,20.45,20.5,815
20170601|2017-03-27 04:30,27,20.45,20.45,20.4,20.45,99
20170601|2017-03-27 06:30,27,20.45,20.5,20.45,20.5,13
20170601|2017-03-27 07:00,27,20.55,20.55,20.55,20.55,1
20170601|2017-03-27 07:30,27,20.55,20.6,20.55,20.6,74
20170601|2017-03-27 08:00,27,20.65,20.65,20.6,20.65,128
20170601|2017-03-27 08:30,27,20.65,20.65,20.55,20.55,59
20170601|2017-03-27 09:00,27,20.6,20.6,20.5,20.5,4
20170601|2017-03-27 09:30,27,20.5,20.5,20.3,20.3,62
20170601|2017-03-27 10:00,27,20.35,20.45,20.35,20.45,608
20170601|2017-03-27 10:30,27,20.3,20.4,20.3,20.4,15
20170601|2017-03-27 11:30,27,20.3,20.3,20.3,20.3,9
20170601|2017-03-27 12:00,27,20.25,20.25,20.15,20.15,22
20170601|2017-03-27 14:00,27,20.15,20.15,20.1,20.1,9
20170601|2017-03-27 14:30,27,20.15,20.15,20,20.1,17
20170601|2017-03-28 02:00,28,19.95,19.95,19.8,19.95,61
20170601|2017-03-28 02:30,28,20,20,20,20,14
20170601|2017-03-28 03:00,28,20.05,20.1,20.05,20.1,101
20170601|2017-03-28 04:00,28,20.05,20.05,20.05,20.05,7
20170601|2017-03-28 04:30,28,20.05,20.05,20.05,20.05,18
20170601|2017-03-28 08:00,28,20,20,20,20,27
20170601|2017-03-28 08:30,28,20,20.05,20,20.05,548
20170601|2017-03-28 09:00,28,19.95,20.05,19.95,20.05,20
20170601|2017-03-28 09:30,28,19.95,19.95,19.95,19.95,22
20170601|2017-03-28 10:00,28,19.95,19.95,19.9,19.95,56
20170601|2017-03-28 10:30,28,19.95,19.95,19.9,19.95,38
20170601|2017-03-28 11:00,28,19.95,19.95,19.95,19.95,28
20170601|2017-03-28 11:30,28,19.95,19.95,19.9,19.9,20
20170601|2017-03-28 12:00,28,19.95,19.95,19.9,19.9,8
20170601|2017-03-28 14:00,28,19.9,19.9,19.9,19.9,8
20170601|2017-03-29 02:00,29,19.95,19.95,19.95,19.95,3
20170601|2017-03-29 02:30,29,19.7,19.7,19.7,19.7,19
20170601|2017-03-29 03:00,29,19.7,19.7,19.7,19.7,235
20170601|2017-03-29 03:30,29,19.7,19.8,19.7,19.8,18
20170601|2017-03-29 04:00,29,19.8,19.8,19.8,19.8,36
20170601|2017-03-29 04:30,29,19.8,19.8,19.8,19.8,5
20170601|2017-03-29 05:00,29,19.8,19.8,19.8,19.8,90
20170601|2017-03-29 06:00,29,19.75,19.75,19.75,19.75,1
20170601|2017-03-29 06:30,29,19.75,19.75,19.75,19.75,2
20170601|2017-03-29 07:00,29,19.7,19.7,19.7,19.7,108
20170601|2017-03-29 08:00,29,19.65,19.65,19.65,19.65,4
20170601|2017-03-29 08:30,29,19.7,19.7,19.7,19.7,92
20170601|2017-03-29 09:00,29,19.65,19.65,19.65,19.65,11
20170601|2017-03-29 09:30,29,19.7,19.75,19.7,19.75,698
20170601|2017-03-29 10:00,29,19.75,19.8,19.75,19.8,64
20170601|2017-03-29 10:30,29,19.8,19.8,19.8,19.8,115
20170601|2017-03-29 12:00,29,19.8,19.8,19.75,19.75,60
20170601|2017-03-29 13:00,29,19.75,19.75,19.75,19.75,4
20170601|2017-03-29 13:30,29,19.7,19.7,19.7,19.7,1
20170601|2017-03-29 14:00,29,19.7,19.7,19.7,19.7,25
20170601|2017-03-30 02:00,30,19.65,19.65,19.65,19.65,1
20170601|2017-03-30 02:30,30,19.7,19.7,19.65,19.65,27
20170601|2017-03-30 03:00,30,19.65,19.65,19.65,19.65,4
20170601|2017-03-30 03:30,30,19.65,19.65,19.65,19.65,2
20170601|2017-03-30 04:30,30,19.65,19.65,19.65,19.65,9
20170601|2017-03-30 05:00,30,19.7,19.7,19.7,19.7,10
20170601|2017-03-30 06:00,30,19.65,19.65,19.65,19.65,11
20170601|2017-03-30 06:30,30,19.65,19.65,19.65,19.65,20
20170601|2017-03-30 07:00,30,19.6,19.6,19.6,19.6,61
20170601|2017-03-30 08:30,30,19.55,19.55,19.5,19.5,72
20170601|2017-03-30 09:00,30,19.45,19.45,19.45,19.45,40
20170601|2017-03-30 09:30,30,19.4,19.4,19.35,19.35,55
20170601|2017-03-30 10:00,30,19.3,19.4,19.3,19.4,148
20170601|2017-03-30 10:30,30,19.45,19.6,19.45,19.6,84
20170601|2017-03-30 11:00,30,19.5,19.5,19.5,19.5,1
20170601|2017-03-30 13:30,30,19.55,19.55,19.55,19.55,8
20170601|2017-03-30 14:30,30,19.5,19.5,19.5,19.5,7
20170601|2017-03-31 02:00,31,19.45,19.5,19.45,19.5,33
20170601|2017-03-31 02:30,31,19.45,19.45,19.4,19.4,59
20170601|2017-03-31 03:00,31,19.45,19.45,19.45,19.45,329
20170601|2017-03-31 03:30,31,19.45,19.45,19.45,19.45,50
20170601|2017-03-31 04:00,31,19.5,19.5,19.4,19.4,67
20170601|2017-03-31 04:30,31,19.35,19.35,19.35,19.35,41
20170601|2017-03-31 05:30,31,19.3,19.3,19.15,19.15,565
20170601|2017-03-31 07:00,31,19.1,19.1,19.05,19.05,271
20170601|2017-03-31 07:30,31,19.05,19.05,19.05,19.05,4
20170601|2017-03-31 08:00,31,19.1,19.2,19.1,19.2,179
20170601|2017-03-31 08:30,31,19.2,19.2,19.15,19.15,490
20170601|2017-03-31 09:00,31,19.1,19.1,19.1,19.1,90
20170601|2017-03-31 09:30,31,19.1,19.1,19.05,19.1,133
20170601|2017-03-31 10:00,31,19.05,19.05,18.95,18.95,519
20170601|2017-03-31 10:30,31,19.05,19.05,19,19.05,132
20170601|2017-03-31 11:00,31,19.05,19.05,19.05,19.05,302
20170601|2017-03-31 11:30,31,19.05,19.2,19.05,19.2,218
20170601|2017-03-31 12:00,31,19.2,19.2,19.2,19.2,3
20170601|2017-03-31 12:30,31,19.2,19.2,19.2,19.2,4
20170601|2017-03-31 13:00,31,19.2,19.25,19.2,19.2,22
20170601|2017-04-03 02:00,3,18.95,18.95,18.95,18.95,61
20170601|2017-04-03 02:30,3,18.9,18.9,18.9,18.9,100
20170601|2017-04-03 03:30,3,18.9,18.9,18.9,18.9,32
20170601|2017-04-03 04:00,3,18.9,18.95,18.9,18.95,22
20170601|2017-04-03 04:30,3,18.9,18.95,18.9,18.9,159
20170601|2017-04-03 05:30,3,18.9,18.9,18.85,18.85,260
20170601|2017-04-03 06:00,3,18.9,18.9,18.9,18.9,32
20170601|2017-04-03 06:30,3,18.9,18.9,18.9,18.9,31
20170601|2017-04-03 07:00,3,18.85,18.85,18.85,18.85,31
20170601|2017-04-03 07:30,3,18.85,18.9,18.85,18.9,307
20170601|2017-04-03 08:00,3,18.9,18.9,18.9,18.9,62
20170601|2017-04-03 08:30,3,18.9,18.95,18.9,18.9,261
20170601|2017-04-03 09:00,3,18.9,19,18.9,19,181
20170601|2017-04-03 09:30,3,19.05,19.25,19.05,19.25,446
20170601|2017-04-03 10:00,3,19.2,19.2,19.1,19.15,345
20170601|2017-04-03 10:30,3,19.2,19.3,19.15,19.3,213
20170601|2017-04-03 12:30,3,19.15,19.15,19.15,19.15,2
20170601|2017-04-04 02:00,4,19.1,19.2,19.1,19.2,4
20170601|2017-04-04 02:30,4,19.2,19.2,19.2,19.2,25
20170601|2017-04-04 03:00,4,19.05,19.05,19.05,19.05,1
20170601|2017-04-04 03:30,4,19,19,19,19,19
20170601|2017-04-04 04:30,4,19.05,19.1,19.05,19.1,12
20170601|2017-04-04 05:00,4,19.1,19.1,19.1,19.1,215
20170601|2017-04-04 05:30,4,19.05,19.05,19.05,19.05,201
20170601|2017-04-04 06:30,4,19.05,19.1,19.05,19.1,24
20170601|2017-04-04 07:00,4,19.1,19.1,19.1,19.1,100
20170601|2017-04-04 07:30,4,19.15,19.15,19.15,19.15,110
20170601|2017-04-04 08:00,4,19.1,19.1,19,19,173
20170601|2017-04-04 08:30,4,19.1,19.1,19,19,95
20170601|2017-04-04 09:00,4,19.1,19.15,19.05,19.1,118
20170601|2017-04-04 09:30,4,19.1,19.1,19.05,19.1,74
20170601|2017-04-04 10:00,4,19.05,19.05,18.95,19.05,1217
20170601|2017-04-04 10:30,4,19,19,18.9,18.95,146
20170601|2017-04-04 11:00,4,18.95,18.95,18.95,18.95,5
20170601|2017-04-04 14:00,4,18.95,18.95,18.9,18.9,6
20170601|2017-04-04 14:30,4,18.85,18.85,18.85,18.85,1
20170601|2017-04-05 02:00,5,18.75,18.75,18.75,18.75,20
20170601|2017-04-05 02:30,5,18.85,18.85,18.85,18.85,9
20170601|2017-04-05 03:00,5,18.85,18.95,18.85,18.95,12
20170601|2017-04-05 03:30,5,18.9,18.9,18.85,18.85,65
20170601|2017-04-05 04:30,5,18.9,19,18.9,19,207
20170601|2017-04-05 05:30,5,18.95,18.95,18.95,18.95,160
20170601|2017-04-05 06:00,5,19,19,19,19,66
20170601|2017-04-05 06:30,5,19,19,18.95,19,160
20170601|2017-04-05 07:00,5,19,19,19,19,72
20170601|2017-04-05 07:30,5,18.95,18.95,18.95,18.95,33
20170601|2017-04-05 08:00,5,18.95,19,18.95,18.95,118
20170601|2017-04-05 08:30,5,18.95,18.95,18.85,18.9,296
20170601|2017-04-05 09:00,5,18.9,18.9,18.85,18.85,60
20170601|2017-04-05 09:30,5,18.9,18.95,18.9,18.95,69
20170601|2017-04-05 10:00,5,19,19.05,18.95,19.05,419
20170601|2017-04-05 10:30,5,19,19,18.75,18.75,140
20170601|2017-04-05 12:00,5,18.8,18.8,18.8,18.8,9
20170601|2017-04-05 12:30,5,18.8,18.85,18.8,18.85,17
20170601|2017-04-05 14:00,5,18.8,18.9,18.8,18.9,48
20170601|2017-04-05 14:30,5,18.95,19,18.9,19,194
20170601|2017-04-06 02:00,6,19.45,19.45,19.3,19.3,52
20170601|2017-04-06 02:30,6,19.4,19.45,19.35,19.45,188
20170601|2017-04-06 03:00,6,19.35,19.35,19.35,19.35,84
20170601|2017-04-06 04:00,6,19.25,19.25,19.1,19.15,131
20170601|2017-04-06 04:30,6,19.15,19.15,19.1,19.1,259
20170601|2017-04-06 05:00,6,19.05,19.05,18.95,19,244
20170601|2017-04-06 05:30,6,19,19,19,19,62
20170601|2017-04-06 06:00,6,19.05,19.05,19,19,67
20170601|2017-04-06 06:30,6,18.95,18.95,18.95,18.95,39
20170601|2017-04-06 07:00,6,18.95,18.95,18.95,18.95,42
20170601|2017-04-06 07:30,6,18.95,19,18.95,19,155
20170601|2017-04-06 08:00,6,19.05,19.05,19,19,401
20170601|2017-04-06 08:30,6,19,19,18.9,18.9,362
20170601|2017-04-06 09:00,6,18.85,18.95,18.85,18.85,123
20170601|2017-04-06 09:30,6,18.85,18.9,18.85,18.9,172
20170601|2017-04-06 10:00,6,18.95,19.1,18.95,19.1,801
20170601|2017-04-06 10:30,6,19.1,19.15,19.1,19.1,540
20170601|2017-04-06 11:30,6,19.1,19.2,19.1,19.2,14
20170601|2017-04-06 12:00,6,19.1,19.1,19.05,19.05,143
20170601|2017-04-06 12:30,6,19.05,19.1,19.05,19.1,53
20170601|2017-04-06 13:00,6,19.15,19.15,18.9,18.9,13
20170601|2017-04-06 13:30,6,18.95,19,18.95,19,9
20170601|2017-04-06 14:00,6,19.15,19.15,19.15,19.15,1
20170601|2017-04-07 02:00,7,19.1,19.15,19.05,19.1,44
20170601|2017-04-07 02:30,7,19.15,19.15,19.15,19.15,2
20170601|2017-04-07 03:30,7,19.25,19.35,19.25,19.35,88
20170601|2017-04-07 04:00,7,19.35,19.35,19.3,19.3,193
20170601|2017-04-07 04:30,7,19.35,19.35,19.3,19.3,207
20170601|2017-04-07 05:00,7,19.35,19.35,19.35,19.35,25
20170601|2017-04-07 05:30,7,19.35,19.35,19.3,19.35,195
20170601|2017-04-07 06:00,7,19.35,19.35,19.35,19.35,23
20170601|2017-04-07 06:30,7,19.3,19.35,19.3,19.3,404
20170601|2017-04-07 07:00,7,19.3,19.35,19.3,19.3,165
20170601|2017-04-07 07:30,7,19.35,19.35,19.2,19.2,248
20170601|2017-04-07 08:00,7,19.2,19.2,19.2,19.2,52
20170601|2017-04-07 08:30,7,19.25,19.25,19.1,19.2,387
20170601|2017-04-07 09:00,7,19.25,19.25,19.15,19.15,157
20170601|2017-04-07 09:30,7,19.15,19.15,19.15,19.15,48
20170601|2017-04-07 10:00,7,19.15,19.2,19.1,19.1,205
20170601|2017-04-07 10:30,7,19.1,19.15,19.1,19.15,17
20170601|2017-04-07 11:00,7,19.1,19.1,19.1,19.1,5
20170601|2017-04-07 11:30,7,19.15,19.15,19.15,19.15,10
20170601|2017-04-10 02:00,10,19.35,19.35,19.2,19.25,47
20170601|2017-04-10 02:30,10,19.3,19.35,19.3,19.35,55
20170601|2017-04-10 03:00,10,19.4,19.45,19.35,19.35,398
20170601|2017-04-10 03:30,10,19.45,19.45,19.4,19.45,96
20170601|2017-04-10 04:00,10,19.45,19.5,19.45,19.5,120
20170601|2017-04-10 04:30,10,19.5,19.5,19.45,19.45,26
20170601|2017-04-10 05:00,10,19.4,19.4,19.4,19.4,10
20170601|2017-04-10 05:30,10,19.3,19.3,19.3,19.3,46
20170601|2017-04-10 06:30,10,19.3,19.35,19.3,19.35,48
20170601|2017-04-10 07:00,10,19.35,19.35,19.3,19.3,89
20170601|2017-04-10 07:30,10,19.3,19.35,19.3,19.35,6
20170601|2017-04-10 08:00,10,19.4,19.45,19.35,19.45,630
20170601|2017-04-10 08:30,10,19.45,19.45,19.35,19.4,309
20170601|2017-04-10 09:00,10,19.4,19.4,19.4,19.4,167
20170601|2017-04-10 09:30,10,19.4,19.4,19.4,19.4,2
20170601|2017-04-10 10:00,10,19.4,19.4,19.35,19.35,170
20170601|2017-04-10 10:30,10,19.4,19.4,19.4,19.4,179
20170601|2017-04-10 11:00,10,19.45,19.45,19.45,19.45,10
20170601|2017-04-10 14:00,10,19.35,19.4,19.35,19.4,2
20170601|2017-04-10 14:30,10,19.4,19.4,19.4,19.4,1
20170601|2017-04-11 02:00,11,19.55,19.7,19.55,19.65,99
20170601|2017-04-11 02:30,11,19.65,19.8,19.65,19.7,233
20170601|2017-04-11 03:00,11,19.7,19.75,19.7,19.75,20
20170601|2017-04-11 03:30,11,19.75,19.75,19.75,19.75,10
20170601|2017-04-11 04:00,11,19.75,19.9,19.75,19.9,645
20170601|2017-04-11 04:30,11,19.9,19.95,19.9,19.9,85
20170601|2017-04-11 05:00,11,19.9,19.9,19.85,19.85,66
20170601|2017-04-11 05:30,11,19.8,19.85,19.6,19.6,296
20170601|2017-04-11 06:00,11,19.65,19.65,19.65,19.65,15
20170601|2017-04-11 07:00,11,19.65,19.7,19.65,19.7,58
20170601|2017-04-11 07:30,11,19.75,19.8,19.75,19.75,61
20170601|2017-04-11 08:00,11,19.8,19.8,19.8,19.8,96
20170601|2017-04-11 08:30,11,19.85,19.9,19.8,19.85,431
20170601|2017-04-11 09:00,11,19.85,20.1,19.85,20.1,232
20170601|2017-04-11 09:30,11,20.1,20.3,20.1,20.15,1149
20170601|2017-04-11 10:00,11,20.15,20.15,19.85,20,970
20170601|2017-04-11 10:30,11,20,20.05,19.95,19.95,169
20170601|2017-04-11 11:00,11,19.95,19.95,19.85,19.9,25
20170601|2017-04-11 11:30,11,19.9,19.95,19.9,19.95,23
20170601|2017-04-11 12:00,11,19.95,19.95,19.95,19.95,14
20170601|2017-04-11 12:30,11,20,20,20,20,10
20170601|2017-04-11 14:00,11,20.05,20.1,20,20,14
20170601|2017-04-11 14:30,11,20,20,20,20,8
20170601|2017-04-12 02:00,12,19.75,19.9,19.65,19.65,43
20170601|2017-04-12 02:30,12,19.6,19.7,19.6,19.65,35
20170601|2017-04-12 03:00,12,19.65,19.65,19.65,19.65,116
20170601|2017-04-12 03:30,12,19.6,19.7,19.6,19.65,30
20170601|2017-04-12 04:00,12,19.65,19.65,19.55,19.55,66
20170601|2017-04-12 04:30,12,19.6,19.65,19.55,19.6,99
20170601|2017-04-12 05:00,12,19.7,19.7,19.7,19.7,16
20170601|2017-04-12 05:30,12,19.75,19.75,19.75,19.75,1
20170601|2017-04-12 07:00,12,19.65,19.65,19.6,19.65,42
20170601|2017-04-12 07:30,12,19.65,19.65,19.65,19.65,7
20170601|2017-04-12 08:00,12,19.65,19.65,19.6,19.6,102
20170601|2017-04-12 08:30,12,19.7,19.7,19.65,19.65,96
20170601|2017-04-12 09:00,12,19.65,19.7,19.65,19.7,58
20170601|2017-04-12 09:30,12,19.65,19.65,19.65,19.65,12
20170601|2017-04-12 10:00,12,19.75,19.8,19.75,19.8,434
20170601|2017-04-12 10:30,12,19.75,19.85,19.7,19.7,116
20170601|2017-04-12 12:30,12,19.6,19.6,19.6,19.6,1
20170601|2017-04-12 14:00,12,19.7,19.7,19.65,19.65,15
20170601|2017-04-12 14:30,12,19.6,19.7,19.6,19.7,81
20170601|2017-04-13 02:00,13,19.65,19.9,19.65,19.7,266
20170601|2017-04-13 02:30,13,19.7,19.7,19.6,19.65,178
20170601|2017-04-13 03:00,13,19.75,19.75,19.65,19.7,46
20170601|2017-04-13 03:30,13,19.65,19.65,19.65,19.65,32
20170601|2017-04-13 04:00,13,19.65,19.65,19.55,19.55,53
20170601|2017-04-13 04:30,13,19.55,19.55,19.5,19.5,126
20170601|2017-04-13 05:00,13,19.45,19.5,19.45,19.45,282
20170601|2017-04-13 05:30,13,19.45,19.45,19.4,19.4,93
20170601|2017-04-13 06:00,13,19.35,19.35,19.35,19.35,57
20170601|2017-04-13 06:30,13,19.35,19.35,19.35,19.35,137
20170601|2017-04-13 07:00,13,19.3,19.3,19.25,19.3,83
20170601|2017-04-13 07:30,13,19.4,19.4,19.35,19.35,14
20170601|2017-04-13 08:00,13,19.4,19.45,19.4,19.45,194
20170601|2017-04-13 08:30,13,19.45,19.45,19.3,19.3,247
20170601|2017-04-13 09:00,13,19.25,19.4,19.25,19.4,300
20170601|2017-04-13 09:30,13,19.4,19.4,19.25,19.25,1410
20170601|2017-04-13 10:00,13,19.25,19.5,19.25,19.5,884
20170601|2017-04-13 10:30,13,19.45,19.55,19.4,19.55,174
20170601|2017-04-13 11:00,13,19.55,19.55,19.55,19.55,18
20170601|2017-04-13 11:30,13,19.55,19.55,19.55,19.55,6
20170601|2017-04-13 12:00,13,19.55,19.55,19.55,19.55,13
20170601|2017-04-13 13:00,13,19.7,19.7,19.7,19.7,9
20170601|2017-04-18 02:00,18,19.2,19.65,19.2,19.55,88
20170601|2017-04-18 02:30,18,19.55,19.8,19.55,19.8,714
20170601|2017-04-18 03:00,18,19.8,19.8,19.65,19.7,128
20170601|2017-04-18 03:30,18,19.7,19.75,19.7,19.7,86
20170601|2017-04-18 04:00,18,19.7,19.7,19.6,19.65,171
20170601|2017-04-18 04:30,18,19.7,19.7,19.65,19.7,189
20170601|2017-04-18 05:00,18,19.7,19.7,19.5,19.55,2439
20170601|2017-04-18 05:30,18,19.6,19.6,19.6,19.6,50
20170601|2017-04-18 06:00,18,19.45,19.55,19.4,19.45,199
20170601|2017-04-18 06:30,18,19.5,19.5,19.4,19.4,184
20170601|2017-04-18 07:00,18,19.45,19.5,19.4,19.4,73
20170601|2017-04-18 07:30,18,19.4,19.4,19.3,19.3,170
20170601|2017-04-18 08:00,18,19.4,19.4,19.35,19.4,215
20170601|2017-04-18 08:30,18,19.35,19.4,19.35,19.4,261
20170601|2017-04-18 09:00,18,19.4,19.4,19.35,19.35,528
20170601|2017-04-18 09:30,18,19.35,19.5,19.35,19.5,248
20170601|2017-04-18 10:00,18,19.55,19.6,19.35,19.35,2367
20170601|2017-04-18 10:30,18,19.4,19.55,19.4,19.55,528
20170601|2017-04-18 11:00,18,19.55,19.55,19.5,19.5,20
20170601|2017-04-18 12:00,18,19.6,19.6,19.6,19.6,7
20170601|2017-04-18 12:30,18,19.5,19.5,19.45,19.45,2
20170601|2017-04-18 13:30,18,19.3,19.35,19.3,19.35,13
20170601|2017-04-19 02:00,19,19.2,19.35,19.1,19.3,242
20170601|2017-04-19 02:30,19,19.25,19.3,19.15,19.15,519
20170601|2017-04-19 03:00,19,19.15,19.15,19.05,19.05,848
20170601|2017-04-19 03:30,19,19.05,19.05,18.95,18.95,74
20170601|2017-04-19 04:00,19,18.95,18.95,18.95,18.95,3
20170601|2017-04-19 04:30,19,18.9,18.9,18.9,18.9,105
20170601|2017-04-19 05:00,19,18.9,18.95,18.9,18.95,121
20170601|2017-04-19 05:30,19,18.95,18.95,18.9,18.9,553
20170601|2017-04-19 06:00,19,18.85,18.85,18.85,18.85,7
20170601|2017-04-19 06:30,19,18.8,18.9,18.8,18.9,188
20170601|2017-04-19 07:00,19,18.95,19,18.95,19,633
20170601|2017-04-19 07:30,19,19.05,19.05,18.95,18.95,523
20170601|2017-04-19 08:00,19,18.95,18.95,18.9,18.9,444
20170601|2017-04-19 08:30,19,18.9,18.95,18.9,18.9,644
20170601|2017-04-19 09:00,19,18.9,18.9,18.75,18.8,549
20170601|2017-04-19 09:30,19,18.75,18.85,18.75,18.8,430
20170601|2017-04-19 10:00,19,18.8,19.1,18.75,19.05,1183
20170601|2017-04-19 10:30,19,19,19.1,19,19.1,238
20170601|2017-04-19 11:00,19,19.1,19.1,19.05,19.1,16
20170601|2017-04-19 11:30,19,19.05,19.05,19.05,19.05,181
20170601|2017-04-19 12:00,19,19.1,19.1,19.1,19.1,41
20170601|2017-04-19 13:00,19,19.1,19.1,19.1,19.1,1
20170601|2017-04-19 13:30,19,19.1,19.1,19.1,19.1,1001
20170601|2017-04-19 14:30,19,19.35,19.35,19.35,19.35,1
20170601|2017-04-20 02:00,20,19.15,19.15,18.65,18.75,588
20170601|2017-04-20 02:30,20,18.85,18.9,18.8,18.85,34
20170601|2017-04-20 03:00,20,18.8,18.85,18.75,18.85,31
20170601|2017-04-20 03:30,20,18.8,18.85,18.8,18.85,131
20170601|2017-04-20 04:00,20,18.85,18.95,18.85,18.95,253
20170601|2017-04-20 04:30,20,18.95,19,18.95,18.95,12
20170601|2017-04-20 05:00,20,19,19,19,19,729
20170601|2017-04-20 05:30,20,19,19,18.95,18.95,118
20170601|2017-04-20 06:00,20,18.95,18.95,18.95,18.95,41
20170601|2017-04-20 06:30,20,18.95,19,18.95,19,351
20170601|2017-04-20 07:00,20,19,19,19,19,83
20170601|2017-04-20 07:30,20,19.05,19.05,19.05,19.05,7
20170601|2017-04-20 08:00,20,19.05,19.05,19.05,19.05,42
20170601|2017-04-20 08:30,20,19.05,19.1,19,19.05,467
20170601|2017-04-20 09:00,20,19,19.05,18.9,19.05,1031
20170601|2017-04-20 09:30,20,19.05,19.15,19.05,19.05,1046
20170601|2017-04-20 10:00,20,19,19.05,19,19.05,719
20170601|2017-04-20 10:30,20,19.05,19.2,19,19.2,1341
20170601|2017-04-20 11:00,20,19.15,19.2,19.15,19.15,581
20170601|2017-04-20 11:30,20,19.15,19.2,19.15,19.2,50
20170601|2017-04-20 12:00,20,19.2,19.25,19.2,19.2,37
20170601|2017-04-20 12:30,20,19.15,19.2,19.15,19.2,130
20170601|2017-04-20 13:30,20,19.15,19.15,19.15,19.15,5
20170601|2017-04-20 14:00,20,19.15,19.15,19.15,19.15,740
20170601|2017-04-21 02:00,21,19.2,19.3,19.2,19.3,72
20170601|2017-04-21 02:30,21,19.3,19.35,19.25,19.3,655
20170601|2017-04-21 03:00,21,19.3,19.35,19.25,19.35,348
20170601|2017-04-21 03:30,21,19.35,19.45,19.35,19.45,410
20170601|2017-04-21 04:00,21,19.45,19.5,19.4,19.5,318
20170601|2017-04-21 04:30,21,19.45,19.5,19.35,19.35,564
20170601|2017-04-21 05:00,21,19.3,19.35,19.2,19.25,833
20170601|2017-04-21 05:30,21,19.2,19.3,19.2,19.3,422
20170601|2017-04-21 06:00,21,19.25,19.25,19.15,19.25,442
20170601|2017-04-21 06:30,21,19.2,19.25,19.2,19.25,265
20170601|2017-04-21 07:00,21,19.25,19.3,19.2,19.25,497
20170601|2017-04-21 07:30,21,19.3,19.3,19.25,19.25,474
20170601|2017-04-21 08:00,21,19.3,19.35,19.25,19.3,952
20170601|2017-04-21 08:30,21,19.25,19.4,19.25,19.3,732
20170601|2017-04-21 09:00,21,19.3,19.35,19.3,19.35,983
20170601|2017-04-21 09:30,21,19.3,19.35,19.15,19.2,994
20170601|2017-04-21 10:00,21,19.2,19.35,19.1,19.1,3648
20170601|2017-04-21 10:30,21,19.15,19.15,19.1,19.15,458
20170601|2017-04-21 11:30,21,19.1,19.15,19.1,19.15,108
20170601|2017-04-21 12:00,21,19.2,19.2,19.2,19.2,10
20170601|2017-04-21 12:30,21,19.15,19.2,19.1,19.2,211
20170601|2017-04-21 13:00,21,19.1,19.1,19.05,19.05,10
20170601|2017-04-21 13:30,21,19.05,19.05,19.05,19.05,32
20170601|2017-04-21 14:00,21,19.05,19.05,19.05,19.05,6
20170601|2017-04-24 02:00,24,17.55,17.55,17.05,17.3,1568
20170601|2017-04-24 02:30,24,17.25,17.45,17.25,17.4,761
20170601|2017-04-24 03:00,24,17.5,17.5,17.15,17.2,337
20170601|2017-04-24 03:30,24,17.3,17.3,17.1,17.15,416
20170601|2017-04-24 04:00,24,17.15,17.3,17.1,17.2,770
20170601|2017-04-24 04:30,24,17.2,17.25,17.2,17.25,217
20170601|2017-04-24 05:00,24,17.2,17.2,17.1,17.15,408
20170601|2017-04-24 05:30,24,17.15,17.25,17.15,17.25,615
20170601|2017-04-24 06:00,24,17.2,17.3,17.2,17.25,640
20170601|2017-04-24 06:30,24,17.25,17.3,17.15,17.2,263
20170601|2017-04-24 07:00,24,17.2,17.25,17.2,17.2,881
20170601|2017-04-24 07:30,24,17.15,17.2,17.15,17.2,1104
20170601|2017-04-24 08:00,24,17.2,17.3,17.2,17.25,829
20170601|2017-04-24 08:30,24,17.25,17.25,17.2,17.2,1175
20170601|2017-04-24 09:00,24,17.2,17.2,17.1,17.1,1262
20170601|2017-04-24 09:30,24,17.1,17.25,17.1,17.25,1295
20170601|2017-04-24 10:00,24,17.2,17.2,16.85,17.1,3210
20170601|2017-04-24 10:30,24,17.1,17.1,16.95,17.05,294
20170601|2017-04-24 11:30,24,16.95,16.95,16.95,16.95,2
20170601|2017-04-24 12:00,24,17,17,16.95,16.95,11
20170601|2017-04-25 02:00,25,16.95,16.95,16.8,16.85,182
20170601|2017-04-25 02:30,25,16.85,16.95,16.85,16.95,156
20170601|2017-04-25 03:00,25,16.9,17,16.9,17,309
20170601|2017-04-25 03:30,25,16.9,16.95,16.9,16.95,1060
20170601|2017-04-25 04:00,25,16.9,16.95,16.9,16.9,239
20170601|2017-04-25 04:30,25,16.9,16.9,16.85,16.85,107
20170601|2017-04-25 05:00,25,16.8,16.8,16.8,16.8,329
20170601|2017-04-25 05:30,25,16.85,16.85,16.8,16.85,151
20170601|2017-04-25 06:00,25,16.85,16.85,16.8,16.8,166
20170601|2017-04-25 06:30,25,16.8,16.8,16.8,16.8,61
20170601|2017-04-25 07:00,25,16.85,16.85,16.85,16.85,17
20170601|2017-04-25 07:30,25,16.85,16.95,16.85,16.9,235
20170601|2017-04-25 08:00,25,16.9,16.9,16.9,16.9,292
20170601|2017-04-25 08:30,25,16.9,16.9,16.85,16.85,251
20170601|2017-04-25 09:00,25,16.85,16.9,16.8,16.85,813
20170601|2017-04-25 09:30,25,16.9,16.95,16.85,16.9,743
20170601|2017-04-25 10:00,25,16.95,16.95,16.75,16.8,3150
20170601|2017-04-25 10:30,25,16.75,16.85,16.7,16.7,236
20170601|2017-04-25 11:00,25,16.7,16.7,16.7,16.7,8
20170601|2017-04-25 13:30,25,16.7,16.7,16.7,16.7,2
20170601|2017-04-25 14:00,25,16.75,16.75,16.7,16.7,6
20170601|2017-04-26 02:00,26,16.8,16.9,16.75,16.8,178
20170601|2017-04-26 02:30,26,16.8,16.8,16.75,16.75,84
20170601|2017-04-26 03:00,26,16.7,16.8,16.7,16.8,338
20170601|2017-04-26 03:30,26,16.8,16.8,16.75,16.8,305
20170601|2017-04-26 04:00,26,16.8,16.8,16.75,16.8,234
20170601|2017-04-26 04:30,26,16.8,16.8,16.6,16.6,1352
20170601|2017-04-26 05:00,26,16.6,16.7,16.6,16.65,397
20170601|2017-04-26 05:30,26,16.65,16.65,16.65,16.65,1189
20170601|2017-04-26 06:00,26,16.65,16.65,16.65,16.65,48
20170601|2017-04-26 06:30,26,16.7,16.7,16.7,16.7,2163
20170601|2017-04-26 07:00,26,16.75,16.85,16.75,16.8,668
20170601|2017-04-26 07:30,26,16.85,16.85,16.8,16.8,137
20170601|2017-04-26 08:00,26,16.8,16.8,16.7,16.7,49
20170601|2017-04-26 08:30,26,16.7,16.7,16.6,16.65,278
20170601|2017-04-26 09:00,26,16.65,16.7,16.6,16.65,544
20170601|2017-04-26 09:30,26,16.7,16.75,16.7,16.75,432
20170601|2017-04-26 10:00,26,16.75,16.8,16.7,16.7,1075
20170601|2017-04-26 10:30,26,16.7,16.85,16.7,16.8,218
20170601|2017-04-26 11:00,26,16.8,16.8,16.75,16.8,91
20170601|2017-04-26 11:30,26,16.8,16.8,16.75,16.75,17
20170601|2017-04-26 14:30,26,16.8,16.8,16.8,16.8,4
20170601|2017-04-27 02:00,27,16.8,16.8,16.8,16.8,45
20170601|2017-04-27 02:30,27,16.8,16.8,16.8,16.8,38
20170601|2017-04-27 03:00,27,16.8,16.8,16.8,16.8,54
20170601|2017-04-27 03:30,27,16.75,16.75,16.75,16.75,77
20170601|2017-04-27 04:00,27,16.75,16.8,16.75,16.75,168
20170601|2017-04-27 04:30,27,16.75,16.75,16.75,16.75,84
20170601|2017-04-27 05:00,27,16.8,16.8,16.8,16.8,163
20170601|2017-04-27 05:30,27,16.8,16.85,16.8,16.8,371
20170601|2017-04-27 06:00,27,16.8,16.85,16.8,16.8,240
20170601|2017-04-27 06:30,27,16.75,16.75,16.75,16.75,284
20170601|2017-04-27 07:00,27,16.8,16.8,16.8,16.8,1
20170601|2017-04-27 07:30,27,16.8,16.8,16.8,16.8,106
20170601|2017-04-27 08:00,27,16.85,16.9,16.8,16.8,347
20170601|2017-04-27 08:30,27,16.8,16.85,16.8,16.8,119
20170601|2017-04-27 09:00,27,16.85,16.85,16.8,16.85,140
20170601|2017-04-27 09:30,27,16.9,17.05,16.9,17,519
20170601|2017-04-27 10:00,27,16.95,16.95,16.75,16.8,1368
20170601|2017-04-27 10:30,27,16.85,16.85,16.8,16.8,701
20170601|2017-04-27 11:00,27,16.8,16.85,16.8,16.85,41
20170601|2017-04-27 11:30,27,16.8,16.8,16.8,16.8,32
20170601|2017-04-27 12:00,27,16.75,16.75,16.75,16.75,75
20170601|2017-04-27 12:30,27,16.75,16.75,16.75,16.75,3
20170601|2017-04-27 13:00,27,16.75,16.75,16.75,16.75,1
20170601|2017-04-27 14:00,27,16.8,16.8,16.8,16.8,14
20170601|2017-04-28 02:00,28,16.9,16.9,16.85,16.9,31
20170601|2017-04-28 02:30,28,16.85,16.85,16.85,16.85,18
20170601|2017-04-28 03:00,28,16.8,16.85,16.7,16.75,176
20170601|2017-04-28 03:30,28,16.8,16.8,16.8,16.8,29
20170601|2017-04-28 04:00,28,16.8,16.8,16.7,16.7,418
20170601|2017-04-28 04:30,28,16.7,16.7,16.7,16.7,254
20170601|2017-04-28 05:00,28,16.75,16.8,16.75,16.8,1364
20170601|2017-04-28 05:30,28,16.85,16.85,16.85,16.85,60
20170601|2017-04-28 06:00,28,16.8,16.8,16.8,16.8,15
20170601|2017-04-28 06:30,28,16.8,16.8,16.8,16.8,10
20170601|2017-04-28 07:30,28,16.85,16.9,16.85,16.9,12
20170601|2017-04-28 08:00,28,16.85,16.85,16.75,16.8,809
20170601|2017-04-28 08:30,28,16.85,16.95,16.85,16.95,741
20170601|2017-04-28 09:00,28,16.95,17.15,16.95,17.1,1186
20170601|2017-04-28 09:30,28,17.1,17.1,17,17,1301
20170601|2017-04-28 10:00,28,16.95,17,16.9,16.9,679
20170601|2017-04-28 10:30,28,16.95,17,16.9,16.9,171
20170601|2017-04-28 11:00,28,16.9,16.9,16.9,16.9,14
20170601|2017-04-28 11:30,28,16.9,16.9,16.9,16.9,6
20170601|2017-04-28 14:00,28,16.9,16.9,16.9,16.9,20
20170601|2017-05-02 02:00,2,16.55,16.75,16.55,16.75,258
20170601|2017-05-02 02:30,2,16.75,16.75,16.75,16.75,60
20170601|2017-05-02 03:00,2,16.65,16.7,16.6,16.65,308
20170601|2017-05-02 03:30,2,16.65,16.65,16.65,16.65,1
20170601|2017-05-02 04:00,2,16.65,16.65,16.65,16.65,1
20170601|2017-05-02 04:30,2,16.65,16.7,16.65,16.65,1420
20170601|2017-05-02 05:00,2,16.65,16.65,16.6,16.65,509
20170601|2017-05-02 05:30,2,16.65,16.65,16.65,16.65,116
20170601|2017-05-02 06:00,2,16.65,16.65,16.65,16.65,11
20170601|2017-05-02 06:30,2,16.7,16.7,16.7,16.7,218
20170601|2017-05-02 07:00,2,16.75,16.75,16.7,16.7,43
20170601|2017-05-02 07:30,2,16.7,16.7,16.7,16.7,376
20170601|2017-05-02 08:00,2,16.7,16.7,16.7,16.7,43
20170601|2017-05-02 08:30,2,16.7,16.75,16.7,16.75,171
20170601|2017-05-02 09:00,2,16.8,16.8,16.7,16.7,351
20170601|2017-05-02 09:30,2,16.75,16.85,16.75,16.85,1697
20170601|2017-05-02 10:00,2,16.9,17.05,16.9,17.05,1268
20170601|2017-05-02 10:30,2,17,17.05,17,17,371
20170601|2017-05-02 12:00,2,17,17,17,17,7
20170601|2017-05-02 12:30,2,17,17,17,17,41
20170601|2017-05-02 13:00,2,17,17,16.95,16.95,34
20170601|2017-05-02 14:30,2,17,17,17,17,1
20170601|2017-05-03 02:00,3,17.05,17.1,16.9,16.95,417
20170601|2017-05-03 02:30,3,16.95,17,16.9,16.95,294
20170601|2017-05-03 03:00,3,17,17.05,17,17.05,232
20170601|2017-05-03 03:30,3,17,17,16.95,16.95,77
20170601|2017-05-03 04:00,3,17,17,16.95,16.95,207
20170601|2017-05-03 04:30,3,16.9,17,16.85,16.95,576
20170601|2017-05-03 05:00,3,16.9,16.95,16.75,16.75,1788
20170601|2017-05-03 05:30,3,16.8,16.8,16.75,16.8,73
20170601|2017-05-03 06:00,3,16.8,16.8,16.8,16.8,118
20170601|2017-05-03 06:30,3,16.8,16.9,16.8,16.85,174
20170601|2017-05-03 07:00,3,16.8,16.85,16.8,16.85,28
20170601|2017-05-03 07:30,3,16.8,16.9,16.75,16.8,349
20170601|2017-05-03 08:00,3,16.8,16.8,16.8,16.8,49
20170601|2017-05-03 08:30,3,16.75,16.8,16.75,16.8,143
20170601|2017-05-03 09:00,3,16.75,16.8,16.7,16.7,395
20170601|2017-05-03 09:30,3,16.7,16.85,16.7,16.75,1131
20170601|2017-05-03 10:00,3,16.7,16.7,16.5,16.55,1018
20170601|2017-05-03 10:30,3,16.55,16.65,16.5,16.65,921
20170601|2017-05-03 11:00,3,16.65,16.65,16.65,16.65,1
20170601|2017-05-03 12:00,3,16.65,16.65,16.6,16.6,14
20170601|2017-05-03 14:30,3,16.65,16.65,16.6,16.6,12
20170601|2017-05-04 02:00,4,16.7,16.7,16.4,16.5,506
20170601|2017-05-04 02:30,4,16.45,16.45,16.35,16.35,955
20170601|2017-05-04 03:00,4,16.35,16.4,16.3,16.35,552
20170601|2017-05-04 03:30,4,16.35,16.4,16.35,16.4,760
20170601|2017-05-04 04:00,4,16.35,16.4,16.35,16.35,462
20170601|2017-05-04 04:30,4,16.4,16.45,16.4,16.4,562
20170601|2017-05-04 05:00,4,16.35,16.4,16.35,16.35,437
20170601|2017-05-04 05:30,4,16.4,16.4,16.4,16.4,98
20170601|2017-05-04 06:00,4,16.4,16.4,16.4,16.4,55
20170601|2017-05-04 06:30,4,16.35,16.4,16.35,16.35,567
20170601|2017-05-04 07:00,4,16.35,16.35,16.3,16.3,32
20170601|2017-05-04 07:30,4,16.3,16.4,16.3,16.35,403
20170601|2017-05-04 08:00,4,16.3,16.35,16.25,16.3,591
20170601|2017-05-04 08:30,4,16.3,16.3,16.2,16.25,589
20170601|2017-05-04 09:00,4,16.25,16.3,16.2,16.2,638
20170601|2017-05-04 09:30,4,16.2,16.25,16.2,16.2,672
20170601|2017-05-04 10:00,4,16.25,16.25,16.15,16.2,136
20170601|2017-05-04 10:30,4,16.2,16.2,16.2,16.2,39
20170601|2017-05-04 11:00,4,16.15,16.25,16.15,16.2,217
20170601|2017-05-04 11:30,4,16.25,16.25,16.25,16.25,2
20170601|2017-05-04 12:00,4,16.2,16.2,16.2,16.2,11
20170601|2017-05-04 13:30,4,16.15,16.2,16.15,16.2,37
20170601|2017-05-04 14:00,4,16.15,16.15,16.1,16.1,63
20170601|2017-05-04 14:30,4,16.05,16.1,16,16.1,8
20170601|2017-05-05 02:00,5,16,16.35,16,16.35,382
20170601|2017-05-05 02:30,5,16.3,16.35,16.3,16.3,161
20170601|2017-05-05 03:00,5,16.3,16.4,16.3,16.35,615
20170601|2017-05-05 03:30,5,16.35,16.4,16.3,16.4,232
20170601|2017-05-05 04:00,5,16.35,16.4,16.25,16.25,1347
20170601|2017-05-05 04:30,5,16.3,16.3,16.25,16.25,238
20170601|2017-05-05 05:00,5,16.25,16.25,16.2,16.2,121
20170601|2017-05-05 05:30,5,16.15,16.25,16.15,16.25,127
20170601|2017-05-05 06:00,5,16.2,16.2,16.2,16.2,26
20170601|2017-05-05 06:30,5,16.2,16.2,16.15,16.15,439
20170601|2017-05-05 07:00,5,16.15,16.2,16.15,16.15,334
20170601|2017-05-05 07:30,5,16.1,16.15,15.95,15.95,3009
20170601|2017-05-05 08:00,5,15.95,15.95,15.85,15.85,1892
20170601|2017-05-05 08:30,5,15.9,15.9,15.8,15.85,508
20170601|2017-05-05 09:00,5,15.8,15.8,15.7,15.8,860
20170601|2017-05-05 09:30,5,15.8,15.85,15.75,15.75,1674
20170601|2017-05-05 10:00,5,15.8,15.85,15.7,15.75,2274
20170601|2017-05-05 10:30,5,15.75,15.9,15.7,15.85,1128
20170601|2017-05-05 11:00,5,15.9,15.95,15.9,15.9,174
20170601|2017-05-05 12:00,5,15.85,15.85,15.85,15.85,5
20170601|2017-05-05 12:30,5,15.8,15.85,15.8,15.85,7
20170601|2017-05-05 13:30,5,15.75,15.8,15.75,15.8,20
20170601|2017-05-05 14:00,5,15.8,15.85,15.8,15.85,22
20170601|2017-05-08 02:00,8,15.8,15.8,15.5,15.7,298
20170601|2017-05-08 02:30,8,15.7,15.7,15.6,15.65,815
20170601|2017-05-08 03:00,8,15.6,15.6,15.55,15.6,137
20170601|2017-05-08 03:30,8,15.6,15.75,15.6,15.75,270
20170601|2017-05-08 04:00,8,15.75,15.85,15.75,15.75,1119
20170601|2017-05-08 04:30,8,15.75,15.85,15.75,15.85,363
20170601|2017-05-08 05:00,8,15.8,15.8,15.6,15.6,1035
20170601|2017-05-08 05:30,8,15.6,15.65,15.6,15.65,46
20170601|2017-05-08 06:00,8,15.65,15.7,15.65,15.7,12
20170601|2017-05-08 06:30,8,15.65,15.65,15.65,15.65,31
20170601|2017-05-08 07:00,8,15.7,15.7,15.65,15.65,50
20170601|2017-05-08 08:00,8,15.7,15.7,15.55,15.55,1668
20170601|2017-05-08 08:30,8,15.55,15.6,15.5,15.55,818
20170601|2017-05-08 09:00,8,15.55,15.55,15.5,15.5,358
20170601|2017-05-08 09:30,8,15.5,15.55,15.5,15.55,883
20170601|2017-05-08 10:00,8,15.55,15.55,15.5,15.55,1264
20170601|2017-05-08 10:30,8,15.5,15.5,15.45,15.45,487
20170601|2017-05-08 11:00,8,15.5,15.5,15.5,15.5,1
20170601|2017-05-08 11:30,8,15.45,15.45,15.45,15.45,5
20170601|2017-05-08 13:30,8,15.4,15.4,15.4,15.4,19
20170601|2017-05-08 14:30,8,15.45,15.5,15.45,15.5,45
20170601|2017-05-09 02:00,9,15.45,15.45,15.3,15.4,170
20170601|2017-05-09 02:30,9,15.4,15.4,15.35,15.35,977
20170601|2017-05-09 03:00,9,15.35,15.4,15.35,15.35,131
20170601|2017-05-09 03:30,9,15.35,15.35,15.3,15.3,968
20170601|2017-05-09 04:00,9,15.3,15.3,15.3,15.3,434
20170601|2017-05-09 04:30,9,15.3,15.35,15.3,15.35,613
20170601|2017-05-09 05:00,9,15.4,15.45,15.4,15.45,163
20170601|2017-05-09 05:30,9,15.45,15.45,15.4,15.4,53
20170601|2017-05-09 06:30,9,15.4,15.4,15.4,15.4,113
20170601|2017-05-09 07:00,9,15.4,15.4,15.35,15.35,1301
20170601|2017-05-09 07:30,9,15.35,15.4,15.3,15.35,3628
20170601|2017-05-09 08:00,9,15.35,15.5,15.35,15.5,1320
20170601|2017-05-09 08:30,9,15.5,15.5,15.45,15.5,96
20170601|2017-05-09 09:00,9,15.45,15.5,15.45,15.5,726
20170601|2017-05-09 09:30,9,15.5,15.55,15.45,15.45,616
20170601|2017-05-09 10:00,9,15.45,15.5,15.4,15.5,3719
20170601|2017-05-09 10:30,9,15.45,15.45,15.35,15.35,621
20170601|2017-05-09 11:00,9,15.35,15.4,15.35,15.4,180
20170601|2017-05-09 11:30,9,15.45,15.45,15.4,15.4,29
20170601|2017-05-09 12:00,9,15.4,15.4,15.4,15.4,5
20170601|2017-05-09 13:00,9,15.45,15.45,15.45,15.45,32
20170601|2017-05-09 13:30,9,15.4,15.4,15.4,15.4,10
20170601|2017-05-09 14:30,9,15.45,15.5,15.45,15.5,36
20170601|2017-05-10 02:00,10,15.5,15.55,15.45,15.5,240
20170601|2017-05-10 02:30,10,15.55,15.7,15.55,15.65,266
20170601|2017-05-10 03:00,10,15.6,15.65,15.6,15.6,283
20170601|2017-05-10 03:30,10,15.6,15.6,15.55,15.55,474
20170601|2017-05-10 04:00,10,15.6,15.75,15.55,15.7,1553
20170601|2017-05-10 04:30,10,15.7,15.75,15.7,15.75,611
20170601|2017-05-10 05:00,10,15.75,15.8,15.75,15.75,355
20170601|2017-05-10 05:30,10,15.75,15.8,15.75,15.8,767
20170601|2017-05-10 06:00,10,15.75,15.75,15.75,15.75,186
20170601|2017-05-10 06:30,10,15.7,15.7,15.7,15.7,9
20170601|2017-05-10 07:00,10,15.7,15.7,15.65,15.65,80
20170601|2017-05-10 07:30,10,15.65,15.65,15.6,15.6,95
20170601|2017-05-10 08:00,10,15.6,15.65,15.6,15.65,457
20170601|2017-05-10 08:30,10,15.6,15.65,15.55,15.55,374
20170601|2017-05-10 09:00,10,15.55,15.55,15.45,15.5,725
20170601|2017-05-10 09:30,10,15.5,15.7,15.5,15.7,1879
20170601|2017-05-10 10:00,10,15.65,15.7,15.6,15.6,332
20170601|2017-05-10 10:30,10,15.65,15.65,15.5,15.5,461
20170601|2017-05-10 11:00,10,15.5,15.7,15.5,15.6,163
20170601|2017-05-10 11:30,10,15.6,15.6,15.6,15.6,15
20170601|2017-05-10 13:00,10,15.6,15.6,15.6,15.6,11
20170601|2017-05-10 14:00,10,15.6,15.6,15.6,15.6,9
20170601|2017-05-10 14:30,10,15.55,15.55,15.55,15.55,26
20170601|2017-05-11 02:00,11,15.5,15.75,15.5,15.75,125
20170601|2017-05-11 02:30,11,15.75,15.75,15.7,15.7,109
20170601|2017-05-11 03:00,11,15.7,15.7,15.6,15.6,107
20170601|2017-05-11 03:30,11,15.6,15.6,15.55,15.55,349
20170601|2017-05-11 04:00,11,15.6,15.65,15.55,15.65,287
20170601|2017-05-11 04:30,11,15.6,15.65,15.6,15.65,268
20170601|2017-05-11 05:00,11,15.65,15.7,15.6,15.6,45
20170601|2017-05-11 05:30,11,15.65,15.65,15.6,15.6,102
20170601|2017-05-11 06:00,11,15.55,15.65,15.55,15.65,39
20170601|2017-05-11 06:30,11,15.65,15.85,15.65,15.8,684
20170601|2017-05-11 07:00,11,15.75,15.85,15.75,15.85,30
20170601|2017-05-11 07:30,11,15.85,15.85,15.75,15.75,211
20170601|2017-05-11 08:00,11,15.7,15.75,15.65,15.7,874
20170601|2017-05-11 08:30,11,15.6,15.95,15.6,15.95,543
20170601|2017-05-11 09:00,11,15.95,16.1,15.95,16.1,1079
20170601|2017-05-11 09:30,11,16.05,16.05,15.8,15.85,304
20170601|2017-05-11 10:00,11,15.8,16.05,15.8,15.95,3024
20170601|2017-05-11 10:30,11,16,16.05,15.95,15.95,902
20170601|2017-05-11 11:00,11,15.95,16,15.9,16,98
20170601|2017-05-11 11:30,11,15.9,15.9,15.85,15.85,245
20170601|2017-05-11 12:00,11,15.8,15.8,15.8,15.8,3
20170601|2017-05-11 13:30,11,15.7,15.7,15.7,15.7,5
20170601|2017-05-11 14:00,11,15.65,15.65,15.65,15.65,15
20170601|2017-05-11 14:30,11,15.7,15.7,15.7,15.7,6
20170601|2017-05-12 02:00,12,15.75,15.85,15.7,15.8,96
20170601|2017-05-12 02:30,12,15.8,15.8,15.8,15.8,241
20170601|2017-05-12 03:00,12,15.8,15.85,15.8,15.85,261
20170601|2017-05-12 03:30,12,15.85,15.9,15.85,15.9,230
20170601|2017-05-12 04:00,12,15.85,16,15.85,16,181
20170601|2017-05-12 04:30,12,15.95,16,15.95,16,172
20170601|2017-05-12 05:00,12,15.95,16,15.95,15.95,44
20170601|2017-05-12 05:30,12,15.95,15.95,15.95,15.95,53
20170601|2017-05-12 06:00,12,15.95,15.95,15.95,15.95,207
20170601|2017-05-12 06:30,12,15.95,16,15.95,15.95,6
20170601|2017-05-12 07:00,12,15.95,15.95,15.95,15.95,541
20170601|2017-05-12 07:30,12,15.95,15.95,15.9,15.9,1237
20170601|2017-05-12 08:00,12,15.9,15.9,15.85,15.9,619
20170601|2017-05-12 08:30,12,15.9,15.95,15.85,15.85,607
20170601|2017-05-12 09:00,12,15.85,15.85,15.8,15.85,327
20170601|2017-05-12 09:30,12,15.85,15.9,15.75,15.8,824
20170601|2017-05-12 10:00,12,15.75,15.8,15.6,15.75,2204
20170601|2017-05-12 10:30,12,15.75,15.85,15.7,15.7,160
20170601|2017-05-12 11:00,12,15.7,15.75,15.65,15.75,84
20170601|2017-05-12 12:00,12,15.7,15.7,15.7,15.7,2
20170601|2017-05-12 13:00,12,15.65,15.65,15.65,15.65,5
20170601|2017-05-12 13:30,12,15.7,15.7,15.7,15.7,1
20170601|2017-05-12 14:00,12,15.6,15.6,15.6,15.6,9
20170601|2017-05-15 02:00,15,15.7,15.8,15.55,15.75,1322
20170601|2017-05-15 02:30,15,15.8,15.85,15.75,15.8,1119
20170601|2017-05-15 03:00,15,15.8,16.05,15.8,16,1144
20170601|2017-05-15 03:30,15,16,16,15.95,16,258
20170601|2017-05-15 04:00,15,16,16.1,16,16.1,1305
20170601|2017-05-15 04:30,15,16.1,16.1,15.95,15.95,892
20170601|2017-05-15 05:00,15,15.95,15.95,15.95,15.95,133
20170601|2017-05-15 05:30,15,16,16,15.95,15.95,430
20170601|2017-05-15 06:00,15,15.95,16,15.95,15.95,16
20170601|2017-05-15 06:30,15,16,16,15.95,15.95,61
20170601|2017-05-15 07:00,15,15.95,15.95,15.95,15.95,279
20170601|2017-05-15 07:30,15,15.95,15.95,15.95,15.95,282
20170601|2017-05-15 08:00,15,15.95,15.95,15.85,15.85,1181
20170601|2017-05-15 08:30,15,15.85,15.85,15.8,15.8,588
20170601|2017-05-15 09:00,15,15.8,15.8,15.75,15.75,1481
20170601|2017-05-15 09:30,15,15.75,15.75,15.65,15.7,1026
20170601|2017-05-15 10:00,15,15.7,15.7,15.55,15.7,2301
20170601|2017-05-15 10:30,15,15.65,15.7,15.65,15.65,154
20170601|2017-05-15 11:00,15,15.65,15.65,15.6,15.65,82
20170601|2017-05-15 12:30,15,15.6,15.6,15.6,15.6,2
20170601|2017-05-15 13:00,15,15.6,15.6,15.6,15.6,1
20170601|2017-05-15 14:00,15,15.6,15.6,15.6,15.6,2
20170601|2017-05-15 14:30,15,15.6,15.7,15.6,15.7,15
20170601|2017-05-16 02:00,16,15.5,15.6,15.4,15.4,568
20170601|2017-05-16 02:30,16,15.4,15.4,15.25,15.3,3873
20170601|2017-05-16 03:00,16,15.25,15.3,15.15,15.2,2253
20170601|2017-05-16 03:30,16,15.25,15.3,15.2,15.2,1609
20170601|2017-05-16 04:00,16,15.2,15.25,15.15,15.2,691
20170601|2017-05-16 04:30,16,15.25,15.25,15.15,15.15,534
20170601|2017-05-16 05:00,16,15.15,15.2,15.15,15.15,700
20170601|2017-05-16 05:30,16,15.2,15.2,15.2,15.2,335
20170601|2017-05-16 06:00,16,15.2,15.2,15.15,15.2,377
20170601|2017-05-16 06:30,16,15.25,15.3,15.2,15.25,1071
20170601|2017-05-16 07:00,16,15.25,15.35,15.2,15.3,1203
20170601|2017-05-16 07:30,16,15.3,15.3,15.25,15.3,1025
20170601|2017-05-16 08:00,16,15.3,15.35,15.25,15.3,2301
20170601|2017-05-16 08:30,16,15.25,15.3,15.15,15.25,2231
20170601|2017-05-16 09:00,16,15.25,15.3,15.15,15.25,1719
20170601|2017-05-16 09:30,16,15.25,15.4,15.2,15.35,3061
20170601|2017-05-16 10:00,16,15.35,15.4,15.25,15.3,2289
20170601|2017-05-16 10:30,16,15.3,15.3,15.25,15.25,530
20170601|2017-05-16 11:00,16,15.25,15.25,15.15,15.15,271
20170601|2017-05-16 11:30,16,15.15,15.15,15.15,15.15,22
20170601|2017-05-16 12:00,16,15.2,15.2,15.2,15.2,253
20170601|2017-05-16 13:00,16,15.25,15.25,15.25,15.25,250
20170601|2017-05-16 14:00,16,15.25,15.25,15.25,15.25,10
20170601|2017-05-16 14:30,16,15.25,15.25,15.25,15.25,15
20170601|2017-05-17 02:00,17,15.45,15.8,15.45,15.5,1876
20170601|2017-05-17 02:30,17,15.45,15.5,15.4,15.4,510
20170601|2017-05-17 03:00,17,15.45,15.45,15.3,15.4,1086
20170601|2017-05-17 03:30,17,15.4,15.4,15.35,15.35,418
20170601|2017-05-17 04:00,17,15.35,15.4,15.35,15.4,1176
20170601|2017-05-17 04:30,17,15.35,15.45,15.35,15.4,2004
20170601|2017-05-17 05:00,17,15.4,15.45,15.4,15.45,458
20170601|2017-05-17 05:30,17,15.45,15.5,15.45,15.5,610
20170601|2017-05-17 06:00,17,15.55,15.55,15.5,15.5,41
20170601|2017-05-17 06:30,17,15.5,15.55,15.5,15.5,360
20170601|2017-05-17 07:00,17,15.5,15.55,15.5,15.55,294
20170601|2017-05-17 07:30,17,15.5,15.65,15.5,15.65,2330
20170601|2017-05-17 08:00,17,15.65,16.05,15.65,16,4574
20170601|2017-05-17 08:30,17,16,16,15.9,15.95,3322
20170601|2017-05-17 09:00,17,15.95,16.1,15.95,16.1,3245
20170601|2017-05-17 09:30,17,16.15,16.4,16.15,16.4,2236
20170601|2017-05-17 10:00,17,16.45,16.5,16.2,16.25,2879
20170601|2017-05-17 10:30,17,16.25,16.25,16.05,16.15,797
20170601|2017-05-17 11:00,17,16.15,16.25,16.1,16.25,177
20170601|2017-05-17 11:30,17,16.25,16.35,16.15,16.15,105
20170601|2017-05-17 12:00,17,16.15,16.3,16.15,16.3,197
20170601|2017-05-17 12:30,17,16.3,16.4,16.3,16.4,369
20170601|2017-05-17 13:00,17,16.4,16.6,16.4,16.6,73
20170601|2017-05-17 13:30,17,16.5,16.75,16.5,16.6,38
20170601|2017-05-17 14:00,17,16.6,16.6,16.55,16.55,4
20170601|2017-05-17 14:30,17,16.45,16.85,16.45,16.85,334
20170601|2017-05-18 02:00,18,16.4,16.6,16.2,16.6,1233
20170601|2017-05-18 02:30,18,16.6,17.1,16.6,17,4411
20170601|2017-05-18 03:00,18,17,17.15,16.9,17.15,2389
20170601|2017-05-18 03:30,18,17.1,17.1,16.85,16.9,2815
20170601|2017-05-18 04:00,18,16.95,17.65,16.9,17.55,4645
20170601|2017-05-18 04:30,18,17.6,17.95,17.55,17.8,2915
20170601|2017-05-18 05:00,18,17.8,17.8,17.45,17.5,1361
20170601|2017-05-18 05:30,18,17.45,17.5,17.45,17.5,1016
20170601|2017-05-18 06:00,18,17.5,17.6,17.35,17.35,2259
20170601|2017-05-18 06:30,18,17.35,17.4,17.2,17.25,2782
20170601|2017-05-18 07:00,18,17.25,17.55,17.2,17.55,1245
20170601|2017-05-18 07:30,18,17.55,17.65,17.55,17.6,1353
20170601|2017-05-18 08:00,18,17.6,17.6,17.4,17.45,2508
20170601|2017-05-18 08:30,18,17.45,17.5,17.2,17.3,1862
20170601|2017-05-18 09:00,18,17.3,17.3,17,17,1459
20170601|2017-05-18 09:30,18,17,17.05,16.95,17,777
20170601|2017-05-18 10:00,18,17,17.05,16.9,17,2448
20170601|2017-05-18 10:30,18,17,17.25,16.95,17.25,347
20170601|2017-05-18 11:00,18,17.25,17.35,17.2,17.3,483
20170601|2017-05-18 11:30,18,17.2,17.3,17.2,17.3,31
20170601|2017-05-18 12:00,18,17.3,17.35,17.3,17.35,12
20170601|2017-05-18 12:30,18,17.25,17.25,17.2,17.2,25
20170601|2017-05-18 13:00,18,17.15,17.15,16.9,16.9,117
20170601|2017-05-18 13:30,18,16.9,16.9,16.7,16.8,9
20170601|2017-05-18 14:30,18,17,17.05,16.8,16.9,15
20170601|2017-05-19 02:00,19,16.95,17.05,16.8,16.85,1033
20170601|2017-05-19 02:30,19,16.8,16.85,16.7,16.7,637
20170601|2017-05-19 03:00,19,16.7,16.75,16.55,16.55,679
20170601|2017-05-19 03:30,19,16.6,16.6,16.5,16.6,534
20170601|2017-05-19 04:00,19,16.55,16.6,16.4,16.4,463
20170601|2017-05-19 04:30,19,16.4,16.55,16.35,16.55,150
20170601|2017-05-19 05:00,19,16.55,16.55,16.5,16.5,847
20170601|2017-05-19 05:30,19,16.5,16.55,16.5,16.5,207
20170601|2017-05-19 06:00,19,16.55,16.55,16.45,16.45,382
20170601|2017-05-19 06:30,19,16.45,16.45,16.4,16.4,369
20170601|2017-05-19 07:00,19,16.35,16.45,16.35,16.45,177
20170601|2017-05-19 07:30,19,16.4,16.4,16.35,16.4,838
20170601|2017-05-19 08:00,19,16.4,16.45,16.4,16.45,143
20170601|2017-05-19 08:30,19,16.4,16.45,16.35,16.4,675
20170601|2017-05-19 09:00,19,16.4,16.4,16.25,16.25,874
20170601|2017-05-19 09:30,19,16.25,16.3,16.2,16.25,611
20170601|2017-05-19 10:00,19,16.2,16.2,16.1,16.15,1958
20170601|2017-05-19 10:30,19,16.15,16.3,16.1,16.25,516
20170601|2017-05-19 11:00,19,16.2,16.3,16.2,16.25,306
20170601|2017-05-19 11:30,19,16.25,16.3,16.2,16.3,59
20170601|2017-05-19 12:00,19,16.3,16.3,16.3,16.3,10
20170601|2017-05-19 12:30,19,16.3,16.3,16.3,16.3,31
20170601|2017-05-19 13:00,19,16.25,16.25,16.25,16.25,3
20170601|2017-05-19 13:30,19,16.2,16.2,16.2,16.2,48
20170601|2017-05-19 14:00,19,16.25,16.35,16.25,16.35,75
20170601|2017-05-19 14:30,19,16.25,16.25,16.2,16.2,139
20170601|2017-05-22 02:00,22,15.9,16.05,15.9,16.05,553
20170601|2017-05-22 02:30,22,16.05,16.15,16.05,16.15,929
20170601|2017-05-22 03:00,22,16.15,16.2,15.9,15.9,822
20170601|2017-05-22 03:30,22,15.9,15.9,15.85,15.9,168
20170601|2017-05-22 04:00,22,15.95,16,15.9,16,217
20170601|2017-05-22 04:30,22,16.05,16.15,16,16.1,283
20170601|2017-05-22 05:00,22,16.1,16.1,16.05,16.1,145
20170601|2017-05-22 05:30,22,16.1,16.1,16.05,16.05,147
20170601|2017-05-22 06:00,22,16.1,16.1,16.05,16.05,44
20170601|2017-05-22 06:30,22,16.05,16.05,15.95,15.95,500
20170601|2017-05-22 07:00,22,15.95,15.95,15.85,15.9,221
20170601|2017-05-22 07:30,22,15.9,15.95,15.9,15.9,65
20170601|2017-05-22 08:00,22,15.9,15.9,15.85,15.85,306
20170601|2017-05-22 08:30,22,15.85,15.85,15.75,15.85,230
20170601|2017-05-22 09:00,22,15.8,15.85,15.8,15.8,382
20170601|2017-05-22 09:30,22,15.75,15.8,15.65,15.65,527
20170601|2017-05-22 10:00,22,15.65,15.75,15.6,15.7,2163
20170601|2017-05-22 10:30,22,15.75,15.75,15.7,15.7,237
20170601|2017-05-22 11:00,22,15.7,15.75,15.7,15.75,59
20170601|2017-05-22 11:30,22,15.75,15.75,15.75,15.75,24
20170601|2017-05-22 12:00,22,15.75,15.75,15.75,15.75,8
20170601|2017-05-22 12:30,22,15.75,15.8,15.75,15.8,12
20170601|2017-05-22 13:00,22,15.75,15.75,15.75,15.75,27
20170601|2017-05-22 13:30,22,15.7,15.7,15.7,15.7,20
20170601|2017-05-22 14:00,22,15.7,15.75,15.7,15.75,53
20170601|2017-05-22 14:30,22,15.75,15.75,15.65,15.65,355
20170601|2017-05-23 02:00,23,15.8,15.8,15.4,15.4,805
20170601|2017-05-23 02:30,23,15.4,15.4,15.2,15.25,1350
20170601|2017-05-23 03:00,23,15.2,15.25,15.1,15.2,1191
20170601|2017-05-23 03:30,23,15.25,15.4,15.25,15.35,296
20170601|2017-05-23 04:00,23,15.35,15.35,15.3,15.35,263
20170601|2017-05-23 04:30,23,15.3,15.35,15.3,15.3,204
20170601|2017-05-23 05:00,23,15.35,15.4,15.35,15.4,204
20170601|2017-05-23 05:30,23,15.3,15.3,15.3,15.3,81
20170601|2017-05-23 06:00,23,15.3,15.35,15.3,15.35,81
20170601|2017-05-23 06:30,23,15.3,15.3,15.3,15.3,8
20170601|2017-05-23 07:00,23,15.35,15.35,15.35,15.35,5
20170601|2017-05-23 07:30,23,15.35,15.35,15.3,15.35,324
20170601|2017-05-23 08:00,23,15.35,15.35,15.3,15.3,668
20170601|2017-05-23 08:30,23,15.3,15.4,15.25,15.35,663
20170601|2017-05-23 09:00,23,15.35,15.35,15.3,15.35,654
20170601|2017-05-23 09:30,23,15.3,15.35,15.25,15.25,201
20170601|2017-05-23 10:00,23,15.25,15.3,15.15,15.2,1461
20170601|2017-05-23 10:30,23,15.15,15.35,15.15,15.3,508
20170601|2017-05-23 11:00,23,15.3,15.35,15.2,15.25,198
20170601|2017-05-23 11:30,23,15.25,15.25,15.25,15.25,10
20170601|2017-05-23 12:00,23,15.2,15.2,15.2,15.2,25
20170601|2017-05-23 12:30,23,15.25,15.25,15.25,15.25,15
20170601|2017-05-23 13:30,23,15.3,15.35,15.3,15.35,40
20170601|2017-05-23 14:00,23,15.35,15.35,15.35,15.35,5
20170601|2017-05-23 14:30,23,15.3,15.3,15.3,15.3,5
20170601|2017-05-24 02:00,24,15.4,15.6,15.35,15.35,572
20170601|2017-05-24 02:30,24,15.35,15.35,15.05,15.2,1462
20170601|2017-05-24 03:00,24,15.15,15.2,15.1,15.2,482
20170601|2017-05-24 03:30,24,15.2,15.3,15.2,15.25,342
20170601|2017-05-24 04:00,24,15.25,15.25,15.2,15.2,3
20170601|2017-05-24 04:30,24,15.2,15.2,15.15,15.15,349
20170601|2017-05-24 05:00,24,15.15,15.2,15.15,15.2,201
20170601|2017-05-24 05:30,24,15.2,15.25,15.2,15.25,221
20170601|2017-05-24 06:00,24,15.25,15.25,15.25,15.25,176
20170601|2017-05-24 07:00,24,15.2,15.2,15.15,15.15,278
20170601|2017-05-24 07:30,24,15.15,15.15,15.15,15.15,8
20170601|2017-05-24 08:00,24,15.15,15.15,15.15,15.15,667
20170601|2017-05-24 08:30,24,15.15,15.2,15.15,15.15,250
20170601|2017-05-24 09:00,24,15.15,15.2,15.15,15.15,363
20170601|2017-05-24 09:30,24,15.15,15.25,15.15,15.25,519
20170601|2017-05-24 10:00,24,15.3,15.5,15.25,15.35,1970
20170601|2017-05-24 10:30,24,15.4,15.4,15.25,15.25,447
20170601|2017-05-24 11:00,24,15.25,15.3,15.25,15.25,24
20170601|2017-05-24 11:30,24,15.25,15.25,15.25,15.25,3
20170601|2017-05-24 12:00,24,15.35,15.35,15.35,15.35,3
20170601|2017-05-24 12:30,24,15.25,15.25,15.25,15.25,15
20170601|2017-05-24 13:00,24,15.25,15.3,15.15,15.15,49
20170601|2017-05-24 13:30,24,15.15,15.15,15.15,15.15,182
20170601|2017-05-24 14:30,24,15.15,15.15,15.15,15.15,118
20170601|2017-05-25 02:00,25,15,15.15,14.95,15.15,564
20170601|2017-05-25 02:30,25,15.15,15.4,15.15,15.3,993
20170601|2017-05-25 03:00,25,15.35,15.45,15.3,15.4,546
20170601|2017-05-25 03:30,25,15.45,15.45,15.3,15.3,155
20170601|2017-05-25 04:00,25,15.25,15.25,15.15,15.15,174
20170601|2017-05-25 04:30,25,15.1,15.15,15.1,15.1,121
20170601|2017-05-25 05:00,25,15.1,15.1,15.1,15.1,8
20170601|2017-05-25 05:30,25,15.1,15.15,15.1,15.15,95
20170601|2017-05-25 06:00,25,15.15,15.2,15.15,15.2,83
20170601|2017-05-25 06:30,25,15.2,15.2,15.2,15.2,299
20170601|2017-05-25 07:00,25,15.2,15.2,15.15,15.15,194
20170601|2017-05-25 07:30,25,15.1,15.2,15.1,15.15,305
20170601|2017-05-25 08:00,25,15.15,15.15,15.1,15.15,151
20170601|2017-05-25 08:30,25,15.1,15.2,15.1,15.1,118
20170601|2017-05-25 09:00,25,15.15,15.2,15.05,15.05,941
20170601|2017-05-25 09:30,25,15,15.1,15,15.1,192
20170601|2017-05-25 10:00,25,15.1,15.2,15.1,15.15,1185
20170601|2017-05-25 10:30,25,15.15,15.25,15.15,15.2,208
20170601|2017-05-25 11:00,25,15.2,15.2,15.15,15.2,87
20170601|2017-05-25 12:00,25,15.15,15.15,15.1,15.1,23
20170601|2017-05-25 12:30,25,15.15,15.15,15.1,15.1,9
20170601|2017-05-25 13:00,25,15.1,15.15,15.1,15.15,10
20170601|2017-05-25 14:00,25,15.1,15.1,15.05,15.1,80
20170601|2017-05-25 14:30,25,15.1,15.25,15.1,15.2,132
20170601|2017-05-26 02:00,26,15.2,15.2,15,15.15,430
20170601|2017-05-26 02:30,26,15.15,15.15,15.05,15.05,341
20170601|2017-05-26 03:00,26,15.1,15.3,15.1,15.25,326
20170601|2017-05-26 03:30,26,15.3,15.55,15.3,15.35,2316
20170601|2017-05-26 04:00,26,15.4,15.4,15.3,15.35,396
20170601|2017-05-26 04:30,26,15.3,15.4,15.3,15.35,512
20170601|2017-05-26 05:00,26,15.35,15.4,15.3,15.3,67
20170601|2017-05-26 05:30,26,15.35,15.4,15.3,15.35,262
20170601|2017-05-26 06:00,26,15.35,15.45,15.35,15.45,1319
20170601|2017-05-26 06:30,26,15.45,15.55,15.4,15.45,310
20170601|2017-05-26 07:00,26,15.4,15.4,15.35,15.35,148
20170601|2017-05-26 07:30,26,15.3,15.3,15.15,15.15,405
20170601|2017-05-26 08:00,26,15.2,15.25,15.2,15.2,317
20170601|2017-05-26 08:30,26,15.15,15.2,15.1,15.1,466
20170601|2017-05-26 09:00,26,15.1,15.15,15.05,15.1,350
20170601|2017-05-26 09:30,26,15.15,15.15,15.05,15.1,299
20170601|2017-05-26 10:00,26,15.15,15.15,14.95,15.05,1217
20170601|2017-05-26 10:30,26,15,15.1,14.95,15,349
20170601|2017-05-26 11:00,26,15,15,15,15,6
20170601|2017-05-26 12:00,26,14.95,15,14.95,15,8
20170601|2017-05-26 13:30,26,15,15,15,15,25
20170601|2017-05-26 14:00,26,14.95,14.95,14.95,14.95,2
20170601|2017-05-26 14:30,26,14.95,14.95,14.9,14.9,42
20170601|2017-05-29 02:00,29,15.05,15.1,14.95,15.05,130
20170601|2017-05-29 02:30,29,15.1,15.1,15.05,15.05,168
20170601|2017-05-29 03:00,29,15.05,15.15,15.05,15.15,201
20170601|2017-05-29 03:30,29,15.1,15.1,15,15.05,73
20170601|2017-05-29 04:00,29,15.05,15.05,15,15,72
20170601|2017-05-29 04:30,29,15,15.05,14.95,15.05,58
20170601|2017-05-29 05:00,29,15.05,15.05,15,15,25
20170601|2017-05-29 05:30,29,15.05,15.05,15,15,125
20170601|2017-05-29 06:00,29,15,15.05,15,15.05,60
20170601|2017-05-29 06:30,29,15.05,15.05,15,15,117
20170601|2017-05-29 07:00,29,15,15.05,15,15,72
20170601|2017-05-29 07:30,29,15,15,14.95,14.95,270
20170601|2017-05-29 08:00,29,14.95,15,14.95,14.95,263
20170601|2017-05-29 08:30,29,14.95,15,14.95,14.95,51
20170601|2017-05-29 09:00,29,15,15,14.95,15,33
20170601|2017-05-29 09:30,29,15,15,14.95,14.95,257
20170601|2017-05-29 10:00,29,14.95,15.15,14.95,15.15,851
20170601|2017-05-29 10:30,29,15.1,15.15,15.05,15.15,557
20170601|2017-05-29 11:00,29,15.15,15.15,15.1,15.15,39
20170601|2017-05-29 11:30,29,15.15,15.15,15.15,15.15,26
20170601|2017-05-29 12:00,29,15.2,15.2,15.2,15.2,2
20170601|2017-05-29 13:00,29,15.15,15.15,15.15,15.15,1
20170601|2017-05-29 14:00,29,15.15,15.15,15.15,15.15,1
20170601|2017-05-29 14:30,29,15.15,15.2,15.15,15.2,4
20170601|2017-05-30 02:00,30,15.25,15.4,15.25,15.35,559
20170601|2017-05-30 02:30,30,15.3,15.35,15.05,15.1,297
20170601|2017-05-30 03:00,30,15.15,15.25,15.1,15.2,157
20170601|2017-05-30 03:30,30,15.2,15.2,15.05,15.1,180
20170601|2017-05-30 04:00,30,15.1,15.1,14.95,15,457
20170601|2017-05-30 04:30,30,15,15.05,15,15,100
20170601|2017-05-30 05:00,30,15,15,14.95,15,447
20170601|2017-05-30 05:30,30,15,15.05,15,15.05,84
20170601|2017-05-30 06:00,30,15.05,15.2,15.05,15.15,85
20170601|2017-05-30 06:30,30,15.15,15.2,15.15,15.15,400
20170601|2017-05-30 07:00,30,15.15,15.15,14.95,14.95,253
20170601|2017-05-30 07:30,30,15,15,14.95,15,832
20170601|2017-05-30 08:00,30,15.05,15.15,15,15.15,1590
20170601|2017-05-30 08:30,30,15.2,15.2,15.1,15.15,1250
20170601|2017-05-30 09:00,30,15.15,15.3,15.15,15.3,1976
20170601|2017-05-30 09:30,30,15.25,15.25,15.2,15.2,336
20170601|2017-05-30 10:00,30,15.25,15.4,15.25,15.3,4071
20170601|2017-05-30 10:30,30,15.3,15.35,15.25,15.35,331
20170601|2017-05-30 11:00,30,15.35,15.35,15.25,15.25,140
20170601|2017-05-30 11:30,30,15.2,15.2,15.15,15.2,435
20170601|2017-05-30 12:00,30,15.15,15.2,15.05,15.05,81
20170601|2017-05-30 13:00,30,15.1,15.1,15.1,15.1,3
20170601|2017-05-30 14:00,30,15.05,15.05,15.05,15.05,1
20170601|2017-05-30 14:30,30,15.1,15.1,15.1,15.1,2
20170601|2017-05-31 02:00,31,15.1,15.2,15.1,15.2,321
20170601|2017-05-31 02:30,31,15.2,15.35,15.2,15.2,189
20170601|2017-05-31 03:00,31,15.15,15.15,15.1,15.1,453
20170601|2017-05-31 03:30,31,15.1,15.15,15.05,15.1,284
20170601|2017-05-31 04:00,31,15.1,15.15,15.05,15.05,406
20170601|2017-05-31 04:30,31,15.05,15.1,15,15.05,339
20170601|2017-05-31 05:00,31,15.05,15.05,15,15,94
20170601|2017-05-31 05:30,31,15,15,14.9,14.9,243
20170601|2017-05-31 06:00,31,14.9,14.95,14.9,14.9,339
20170601|2017-05-31 06:30,31,14.9,14.9,14.85,14.85,1236
20170601|2017-05-31 07:00,31,14.85,14.9,14.85,14.85,188
20170601|2017-05-31 07:30,31,14.9,15,14.9,15,304
20170601|2017-05-31 08:00,31,15,15,14.95,14.95,271
20170601|2017-05-31 08:30,31,14.95,15.05,14.95,15.05,462
20170601|2017-05-31 09:00,31,15.1,15.3,15.1,15.15,833
20170601|2017-05-31 09:30,31,15.2,15.2,15.05,15.05,1161
20170601|2017-05-31 10:00,31,15.1,15.25,15.1,15.15,572
20170601|2017-05-31 10:30,31,15.2,15.35,15.2,15.35,740
20170601|2017-05-31 11:00,31,15.25,15.3,15.2,15.2,79
20170601|2017-05-31 11:30,31,15.25,15.25,15.25,15.25,3
20170601|2017-05-31 12:00,31,15.25,15.25,15.15,15.15,271
20170601|2017-05-31 12:30,31,15.15,15.2,15.15,15.15,261
20170601|2017-05-31 13:00,31,15.2,15.3,15.2,15.25,107
20170601|2017-05-31 13:30,31,15.25,15.3,15.25,15.3,36
20170601|2017-05-31 14:00,31,15.25,15.25,15.15,15.15,122
20170601|2017-05-31 14:30,31,15.1,15.15,15.1,15.15,144
20170601|2017-06-01 02:00,1,15.1,15.15,14.95,15.15,228
20170601|2017-06-01 02:30,1,15.15,15.15,15.05,15.05,150
20170601|2017-06-01 03:00,1,15,15,14.95,14.95,103
20170601|2017-06-01 03:30,1,14.95,14.95,14.95,14.95,3
20170601|2017-06-01 04:00,1,15,15,14.95,14.95,61
20170601|2017-06-01 04:30,1,14.95,15.05,14.95,14.95,217
20170601|2017-06-01 05:00,1,14.95,14.95,14.75,14.8,495
20170601|2017-06-01 05:30,1,14.75,14.8,14.75,14.8,339
20170601|2017-06-01 06:00,1,14.8,14.9,14.8,14.85,409
20170601|2017-06-01 06:30,1,14.85,14.85,14.8,14.8,212
20170601|2017-06-01 07:00,1,14.8,14.8,14.7,14.7,742
20170601|2017-06-01 07:30,1,14.7,14.8,14.7,14.75,261
20170601|2017-06-01 08:00,1,14.75,14.8,14.7,14.7,268
20170601|2017-06-01 08:30,1,14.7,14.75,14.65,14.7,1012
20170601|2017-06-01 09:00,1,14.75,14.75,14.6,14.7,654
20170601|2017-06-01 09:30,1,14.7,14.75,14.65,14.65,438
20170601|2017-06-01 10:00,1,14.65,14.65,14.55,14.6,2069
20170601|2017-06-01 10:30,1,14.6,14.7,14.6,14.6,281
20170601|2017-06-01 11:00,1,14.6,14.6,14.6,14.6,229
20170601|2017-06-01 11:30,1,14.6,14.6,14.6,14.6,12
20170601|2017-06-01 13:00,1,14.6,14.6,14.6,14.6,2
20170601|2017-06-01 13:30,1,14.65,14.65,14.65,14.65,4
20170601|2017-06-01 14:30,1,14.6,14.65,14.6,14.65,215
20170601|2017-06-02 02:00,2,14.45,14.45,14.25,14.3,1033
20170601|2017-06-02 02:30,2,14.35,14.4,14.35,14.35,939
20170601|2017-06-02 03:00,2,14.3,14.35,14.3,14.3,1638
20170601|2017-06-02 03:30,2,14.3,14.3,14.25,14.3,395
20170601|2017-06-02 04:00,2,14.35,14.35,14.3,14.3,955
20170601|2017-06-02 04:30,2,14.3,14.3,14.25,14.25,720
20170601|2017-06-02 05:00,2,14.3,14.3,14.25,14.25,836
20170601|2017-06-02 05:30,2,14.3,14.3,14.2,14.2,467
20170601|2017-06-02 06:00,2,14.2,14.3,14.2,14.25,100
20170601|2017-06-02 06:30,2,14.2,14.2,14.2,14.2,69
20170601|2017-06-02 07:00,2,14.2,14.2,14.2,14.2,363
20170601|2017-06-02 07:30,2,14.25,14.35,14.25,14.3,457
20170601|2017-06-02 08:00,2,14.25,14.35,14.25,14.3,398
20170601|2017-06-02 08:30,2,14.3,14.35,14.25,14.35,825
20170601|2017-06-02 09:00,2,14.35,14.4,14.25,14.3,2056
20170601|2017-06-02 09:30,2,14.3,14.3,14.2,14.2,2003
20170601|2017-06-02 10:00,2,14.2,14.25,14.1,14.2,2528
20170601|2017-06-02 10:30,2,14.2,14.3,14.1,14.15,1083
20170601|2017-06-02 11:00,2,14.2,14.2,14.1,14.15,54
20170601|2017-06-02 11:30,2,14.2,14.25,14.2,14.2,15
20170601|2017-06-02 14:30,2,14.15,14.15,14.15,14.15,1
20170601|2017-06-05 02:00,5,14.2,14.2,14.1,14.2,82
20170601|2017-06-05 02:30,5,14.2,14.35,14.2,14.35,140
20170601|2017-06-05 03:00,5,14.35,14.35,14.25,14.25,244
20170601|2017-06-05 03:30,5,14.25,14.3,14.25,14.3,262
20170601|2017-06-05 04:00,5,14.25,14.3,14.25,14.25,54
20170601|2017-06-05 04:30,5,14.25,14.25,14.25,14.25,56
20170601|2017-06-05 05:00,5,14.25,14.25,14.2,14.2,349
20170601|2017-06-05 05:30,5,14.2,14.25,14.2,14.2,1042
20170601|2017-06-05 06:00,5,14.25,14.3,14.2,14.2,886
20170601|2017-06-05 06:30,5,14.2,14.25,14.15,14.2,166
20170601|2017-06-05 07:00,5,14.2,14.25,14.2,14.25,145
20170601|2017-06-05 07:30,5,14.25,14.25,14.2,14.25,35
20170601|2017-06-05 08:00,5,14.25,14.35,14.25,14.3,356
20170601|2017-06-05 08:30,5,14.3,14.3,14.25,14.25,390
20170601|2017-06-05 09:00,5,14.25,14.25,14.15,14.15,778
20170601|2017-06-05 09:30,5,14.2,14.2,14.1,14.1,891
20170601|2017-06-05 10:00,5,14.15,14.2,14.1,14.2,817
20170601|2017-06-05 10:30,5,14.2,14.25,14.2,14.25,382
20170601|2017-06-05 11:00,5,14.25,14.25,14.25,14.25,23
20170601|2017-06-05 11:30,5,14.25,14.25,14.25,14.25,1
20170601|2017-06-05 12:00,5,14.2,14.2,14.2,14.2,1
20170601|2017-06-05 14:30,5,14.25,14.3,14.25,14.3,101
20170601|2017-06-06 02:00,6,14.6,14.6,14.35,14.35,463
20170601|2017-06-06 02:30,6,14.35,14.4,14.35,14.4,115
20170601|2017-06-06 03:00,6,14.4,14.5,14.35,14.5,121
20170601|2017-06-06 03:30,6,14.45,14.45,14.3,14.35,145
20170601|2017-06-06 04:00,6,14.4,14.45,14.35,14.45,141
20170601|2017-06-06 04:30,6,14.4,14.4,14.35,14.35,183
20170601|2017-06-06 05:00,6,14.4,14.45,14.4,14.45,63
20170601|2017-06-06 05:30,6,14.45,14.45,14.4,14.45,176
20170601|2017-06-06 06:00,6,14.45,14.55,14.4,14.55,577
20170601|2017-06-06 06:30,6,14.6,14.6,14.5,14.5,639
20170601|2017-06-06 07:00,6,14.5,14.55,14.5,14.55,435
20170601|2017-06-06 07:30,6,14.55,14.55,14.5,14.5,385
20170601|2017-06-06 08:00,6,14.55,14.6,14.55,14.6,825
20170601|2017-06-06 08:30,6,14.6,14.6,14.4,14.4,210
20170601|2017-06-06 09:00,6,14.4,14.45,14.35,14.35,625
20170601|2017-06-06 09:30,6,14.4,14.5,14.4,14.4,477
20170601|2017-06-06 10:00,6,14.45,14.5,14.4,14.5,1227
20170601|2017-06-06 10:30,6,14.5,14.55,14.45,14.55,735
20170601|2017-06-06 11:00,6,14.55,14.55,14.55,14.55,128
20170601|2017-06-06 11:30,6,14.5,14.5,14.5,14.5,18
20170601|2017-06-06 12:30,6,14.55,14.55,14.55,14.55,5
20170601|2017-06-06 13:00,6,14.5,14.5,14.5,14.5,1
20170601|2017-06-06 13:30,6,14.45,14.45,14.45,14.45,77
20170601|2017-06-06 14:00,6,14.4,14.45,14.4,14.45,31
20170601|2017-06-06 14:30,6,14.5,14.5,14.5,14.5,30
20170601|2017-06-07 02:00,7,14.55,14.7,14.55,14.6,249
20170601|2017-06-07 02:30,7,14.6,14.6,14.4,14.4,269
20170601|2017-06-07 03:00,7,14.4,14.5,14.4,14.5,26
20170601|2017-06-07 03:30,7,14.5,14.5,14.5,14.5,230
20170601|2017-06-07 04:00,7,14.55,14.55,14.5,14.55,236
20170601|2017-06-07 04:30,7,14.55,14.55,14.5,14.5,236
20170601|2017-06-07 05:00,7,14.45,14.45,14.3,14.35,984
20170601|2017-06-07 05:30,7,14.35,14.35,14.3,14.3,249
20170601|2017-06-07 06:00,7,14.3,14.3,14.2,14.25,290
20170601|2017-06-07 06:30,7,14.2,14.25,14.2,14.25,296
20170601|2017-06-07 07:00,7,14.25,14.25,14.25,14.25,300
20170601|2017-06-07 07:30,7,14.25,14.25,14.2,14.25,125
20170601|2017-06-07 08:00,7,14.25,14.35,14.25,14.3,327
20170601|2017-06-07 08:30,7,14.35,14.55,14.3,14.5,1257
20170601|2017-06-07 09:00,7,14.5,14.55,14.45,14.5,948
20170601|2017-06-07 09:30,7,14.5,14.6,14.45,14.5,1187
20170601|2017-06-07 10:00,7,14.5,14.65,14.45,14.6,3308
20170601|2017-06-07 10:30,7,14.6,14.6,14.4,14.4,860
20170601|2017-06-07 11:00,7,14.45,14.6,14.45,14.6,752
20170601|2017-06-07 11:30,7,14.6,14.7,14.6,14.7,58
20170601|2017-06-07 12:00,7,14.6,14.6,14.55,14.55,148
20170601|2017-06-07 12:30,7,14.55,14.6,14.5,14.5,161
20170601|2017-06-07 13:00,7,14.45,14.45,14.45,14.45,30
20170601|2017-06-07 13:30,7,14.4,14.4,14.35,14.35,84
20170601|2017-06-07 14:00,7,14.35,14.4,14.35,14.4,12
20170601|2017-06-07 14:30,7,14.35,14.35,14.35,14.35,57
20170601|2017-06-08 02:00,8,14.45,14.5,14.4,14.4,494
20170601|2017-06-08 02:30,8,14.4,14.55,14.4,14.5,753
20170601|2017-06-08 03:00,8,14.5,14.55,14.4,14.45,1544
20170601|2017-06-08 03:30,8,14.45,14.45,14.4,14.4,7
20170601|2017-06-08 04:00,8,14.45,14.45,14.4,14.4,61
20170601|2017-06-08 04:30,8,14.4,14.4,14.35,14.35,600
20170601|2017-06-08 05:00,8,14.35,14.4,14.3,14.3,433
20170601|2017-06-08 05:30,8,14.35,14.35,14.3,14.3,601
20170601|2017-06-08 06:00,8,14.25,14.25,14.2,14.25,1013
20170601|2017-06-08 06:30,8,14.25,14.35,14.25,14.3,255
20170601|2017-06-08 07:00,8,14.35,14.5,14.35,14.5,274
20170601|2017-06-08 07:30,8,14.5,14.5,14.25,14.35,2062
20170601|2017-06-08 08:00,8,14.35,14.45,14.35,14.45,1591
20170601|2017-06-08 08:30,8,14.45,14.45,14.4,14.45,653
20170601|2017-06-08 09:00,8,14.4,14.45,14.35,14.4,1567
20170601|2017-06-08 09:30,8,14.4,14.4,14.35,14.4,196
20170601|2017-06-08 10:00,8,14.35,14.35,14.25,14.35,1518
20170601|2017-06-08 10:30,8,14.3,14.35,14.3,14.3,203
20170601|2017-06-08 11:00,8,14.3,14.3,14.3,14.3,146
20170601|2017-06-08 11:30,8,14.25,14.25,14.25,14.25,50
20170601|2017-06-08 13:00,8,14.3,14.3,14.3,14.3,6
20170601|2017-06-08 13:30,8,14.35,14.35,14.35,14.35,1
20170601|2017-06-08 14:00,8,14.3,14.3,14.3,14.3,4
20170601|2017-06-08 14:30,8,14.35,14.35,14.35,14.35,10
20170601|2017-06-09 02:00,9,14.25,14.3,13.9,14,1683
20170601|2017-06-09 02:30,9,14,14.25,14,14.25,2573
20170601|2017-06-09 03:00,9,14.2,14.4,14.2,14.25,1628
20170601|2017-06-09 03:30,9,14.3,14.3,14.1,14.25,1265
20170601|2017-06-09 04:00,9,14.25,14.25,14.2,14.2,130
20170601|2017-06-09 04:30,9,14.2,14.25,14.2,14.25,587
20170601|2017-06-09 05:00,9,14.25,14.25,14.25,14.25,45
20170601|2017-06-09 05:30,9,14.2,14.3,14.2,14.25,907
20170601|2017-06-09 06:00,9,14.3,14.35,14.3,14.35,214
20170601|2017-06-09 06:30,9,14.3,14.3,14.25,14.25,503
20170601|2017-06-09 07:00,9,14.2,14.25,14.15,14.2,110
20170601|2017-06-09 07:30,9,14.2,14.2,14.1,14.1,253
20170601|2017-06-09 08:00,9,14.15,14.15,14.05,14.05,827
20170601|2017-06-09 08:30,9,14,14.05,14,14,304
20170601|2017-06-09 09:00,9,14,14,13.95,13.95,984
20170601|2017-06-09 09:30,9,13.95,13.95,13.9,13.9,870
20170601|2017-06-09 10:00,9,13.9,14,13.85,13.95,1178
20170601|2017-06-09 10:30,9,13.9,13.95,13.85,13.85,372
20170601|2017-06-09 11:00,9,13.85,13.95,13.85,13.95,116
20170601|2017-06-09 11:30,9,14,14,14,14,3
20170601|2017-06-09 12:00,9,14,14.05,14,14.05,77
20170601|2017-06-09 12:30,9,14.05,14.2,14.05,14.2,59
20170601|2017-06-09 13:00,9,14.2,14.2,14.15,14.2,13
20170601|2017-06-09 13:30,9,14.25,14.8,14.25,14.7,553
20170601|2017-06-09 14:00,9,14.75,14.75,14.35,14.35,208
20170601|2017-06-09 14:30,9,14.45,14.6,14.4,14.45,146
20170601|2017-06-12 02:00,12,14.3,14.3,14.15,14.3,1696
20170601|2017-06-12 02:30,12,14.3,14.3,14.2,14.2,105
20170601|2017-06-12 03:00,12,14.2,14.25,14.15,14.2,1155
20170601|2017-06-12 03:30,12,14.25,14.45,14.25,14.45,543
20170601|2017-06-12 04:00,12,14.5,14.5,14.4,14.4,833
20170601|2017-06-12 04:30,12,14.45,14.75,14.4,14.65,1251
20170601|2017-06-12 05:00,12,14.65,14.65,14.5,14.5,224
20170601|2017-06-12 05:30,12,14.5,14.5,14.4,14.4,130
20170601|2017-06-12 06:00,12,14.4,14.45,14.4,14.45,339
20170601|2017-06-12 06:30,12,14.45,14.45,14.45,14.45,327
20170601|2017-06-12 07:00,12,14.4,14.4,14.35,14.35,436
20170601|2017-06-12 07:30,12,14.35,14.4,14.35,14.4,419
20170601|2017-06-12 08:00,12,14.4,14.45,14.4,14.45,502
20170601|2017-06-12 08:30,12,14.45,14.65,14.35,14.6,1250
20170601|2017-06-12 09:00,12,14.65,14.65,14.45,14.5,890
20170601|2017-06-12 09:30,12,14.55,14.65,14.5,14.55,715
20170601|2017-06-12 10:00,12,14.5,14.6,14.45,14.6,1023
20170601|2017-06-12 10:30,12,14.55,14.6,14.55,14.6,362
20170601|2017-06-12 11:00,12,14.65,14.65,14.65,14.65,529
20170601|2017-06-12 11:30,12,14.6,14.6,14.55,14.6,460
20170601|2017-06-12 12:00,12,14.6,14.65,14.6,14.6,70
20170601|2017-06-12 12:30,12,14.65,14.65,14.65,14.65,128
20170601|2017-06-12 13:00,12,14.65,14.7,14.65,14.7,18
20170601|2017-06-12 13:30,12,14.65,14.65,14.55,14.55,63
20170601|2017-06-12 14:00,12,14.55,14.55,14.5,14.5,18
20170601|2017-06-12 14:30,12,14.5,14.5,14.5,14.5,11
20170601|2017-06-12 15:00,12,14.45,14.45,14.45,14.45,1
20170601|2017-06-13 02:00,13,14.4,14.4,14.05,14.1,2299
20170601|2017-06-13 02:30,13,14.15,14.15,14,14.05,690
20170601|2017-06-13 03:00,13,14.05,14.1,14.05,14.1,238
20170601|2017-06-13 03:30,13,14.1,14.1,14.05,14.05,322
20170601|2017-06-13 04:00,13,14.1,14.15,14.05,14.15,607
20170601|2017-06-13 04:30,13,14.1,14.1,14.05,14.05,325
20170601|2017-06-13 05:00,13,14.05,14.1,14.05,14.05,265
20170601|2017-06-13 06:00,13,14.1,14.15,14.1,14.1,79
20170601|2017-06-13 06:30,13,14.15,14.2,14.15,14.2,27
20170601|2017-06-13 07:00,13,14.15,14.15,14.05,14.05,265
20170601|2017-06-13 07:30,13,14.05,14.1,13.95,13.95,305
20170601|2017-06-13 08:00,13,14,14,13.95,13.95,275
20170601|2017-06-13 08:30,13,14,14,13.85,13.9,1191
20170601|2017-06-13 09:00,13,13.9,14,13.9,13.95,436
20170601|2017-06-13 09:30,13,13.9,13.95,13.85,13.95,1029
20170601|2017-06-13 10:00,13,13.95,14,13.9,14,1691
20170601|2017-06-13 10:30,13,13.95,14,13.9,14,351
20170601|2017-06-13 11:00,13,13.95,14,13.9,14,80
20170601|2017-06-13 14:30,13,14,14.05,14,14.05,102
20170601|2017-06-14 02:00,14,13.9,13.9,13.65,13.7,836
20170601|2017-06-14 02:30,14,13.65,13.65,13.4,13.4,2993
20170601|2017-06-14 03:00,14,13.4,13.5,13.4,13.45,899
20170601|2017-06-14 03:30,14,13.5,13.5,13.45,13.5,1714
20170601|2017-06-14 04:00,14,13.5,13.55,13.45,13.5,659
20170601|2017-06-14 04:30,14,13.55,13.65,13.55,13.6,166
20170601|2017-06-14 05:00,14,13.6,13.7,13.6,13.65,456
20170601|2017-06-14 05:30,14,13.65,13.65,13.55,13.65,332
20170601|2017-06-14 06:00,14,13.6,13.6,13.6,13.6,32
20170601|2017-06-14 06:30,14,13.6,13.65,13.55,13.65,293
20170601|2017-06-14 07:00,14,13.65,13.7,13.65,13.7,285
20170601|2017-06-14 07:30,14,13.75,13.8,13.65,13.75,733
20170601|2017-06-14 08:00,14,13.75,13.8,13.75,13.8,669
20170601|2017-06-14 08:30,14,13.8,13.95,13.8,13.95,925
20170601|2017-06-14 09:00,14,13.9,14.05,13.9,14,2806
20170601|2017-06-14 09:30,14,13.95,14.1,13.95,14.1,1108
20170601|2017-06-14 10:00,14,14.1,14.1,13.85,13.9,1612
20170601|2017-06-14 10:30,14,14,14.05,13.9,13.95,389
20170601|2017-06-14 11:00,14,13.95,13.95,13.95,13.95,7
20170601|2017-06-14 11:30,14,13.9,14,13.9,14,43
20170601|2017-06-14 12:00,14,13.95,13.95,13.95,13.95,92
20170601|2017-06-14 13:00,14,13.9,13.9,13.75,13.85,115
20170601|2017-06-14 13:30,14,13.8,14,13.8,14,34
20170601|2017-06-14 14:00,14,14.05,14.1,14.05,14.1,30
20170601|2017-06-14 14:30,14,13.95,13.95,13.95,13.95,1
20170601|2017-06-15 02:00,15,14.1,14.95,14.1,14.8,3639
20170601|2017-06-15 02:30,15,14.75,14.9,14.7,14.7,2127
20170601|2017-06-15 03:00,15,14.7,14.7,14.5,14.65,960
20170601|2017-06-15 03:30,15,14.6,14.95,14.6,14.9,837
20170601|2017-06-15 04:00,15,14.9,14.9,14.8,14.8,1087
20170601|2017-06-15 04:30,15,14.85,15.1,14.85,15.1,2484
20170601|2017-06-15 05:00,15,15.15,15.4,15.1,15.3,4204
20170601|2017-06-15 05:30,15,15.3,15.6,15.3,15.35,4183
20170601|2017-06-15 06:00,15,15.4,15.4,15.15,15.15,669
20170601|2017-06-15 06:30,15,15.2,15.35,15.2,15.25,1737
20170601|2017-06-15 07:00,15,15.3,15.4,15.3,15.4,4149
20170601|2017-06-15 07:30,15,15.4,15.4,15.25,15.25,2312
20170601|2017-06-15 08:00,15,15.2,15.25,15.15,15.25,1446
20170601|2017-06-15 08:30,15,15.3,15.35,15.05,15.1,1979
20170601|2017-06-15 09:00,15,15.15,15.4,15,15.35,1397
20170601|2017-06-15 09:30,15,15.3,15.45,15.05,15.05,1616
20170601|2017-06-15 10:00,15,15,15.15,14.8,14.8,2033
20170601|2017-06-15 10:30,15,14.85,15,14.85,14.9,559
20170601|2017-06-15 11:00,15,14.95,15,14.9,15,66
20170601|2017-06-15 11:30,15,15.05,15.05,15.05,15.05,100
20170601|2017-06-15 12:00,15,14.95,14.95,14.95,14.95,135
20170601|2017-06-15 12:30,15,14.95,14.95,14.95,14.95,22
20170601|2017-06-15 13:30,15,14.75,14.75,14.75,14.75,5
20170601|2017-06-15 14:00,15,14.7,14.7,14.65,14.65,37
20170601|2017-06-15 14:30,15,14.7,14.7,14.7,14.7,105
20170601|2017-06-16 02:00,16,14.6,14.65,14.15,14.15,1488
20170601|2017-06-16 02:30,16,14.15,14.3,14.15,14.25,591
20170601|2017-06-16 03:00,16,14.25,14.3,14.15,14.2,552
20170601|2017-06-16 03:30,16,14.15,14.2,14.1,14.2,792
20170601|2017-06-16 04:00,16,14.2,14.2,14.1,14.15,482
20170601|2017-06-16 04:30,16,14.15,14.3,14.15,14.2,1663
20170601|2017-06-16 05:00,16,14.2,14.35,14.2,14.35,322
20170601|2017-06-16 05:30,16,14.35,14.4,14.3,14.4,1336
20170601|2017-06-16 06:00,16,14.35,14.35,14.25,14.3,487
20170601|2017-06-16 06:30,16,14.25,14.25,14.1,14.1,534
20170601|2017-06-16 07:00,16,14.1,14.15,14.1,14.1,774
20170601|2017-06-16 07:30,16,14.15,14.35,14.1,14.35,818
20170601|2017-06-16 08:00,16,14.3,14.3,14.3,14.3,767
20170601|2017-06-16 08:30,16,14.35,14.55,14.35,14.45,1006
20170601|2017-06-16 09:00,16,14.45,14.55,14.35,14.55,1192
20170601|2017-06-16 09:30,16,14.55,14.6,14.35,14.4,1115
20170601|2017-06-16 10:00,16,14.35,14.35,14.05,14.05,1582
20170601|2017-06-16 10:30,16,14.05,14.25,14.05,14.2,708
20170601|2017-06-16 11:00,16,14.15,14.2,14.15,14.2,181
20170601|2017-06-16 11:30,16,14.2,14.2,14.2,14.2,7
20170601|2017-06-16 12:30,16,14.2,14.2,14.2,14.2,7
20170601|2017-06-16 13:30,16,14.2,14.2,14.15,14.15,110
20170601|2017-06-16 14:00,16,14.25,14.25,14.15,14.15,20
20170601|2017-06-16 14:30,16,14.15,14.2,14.15,14.2,48
20170601|2017-06-19 02:00,19,13.7,13.7,13.4,13.45,1591
20170601|2017-06-19 02:30,19,13.4,13.5,13.4,13.4,1756
20170601|2017-06-19 03:00,19,13.45,13.45,13.35,13.45,1844
20170601|2017-06-19 03:30,19,13.45,13.45,13.4,13.4,779
20170601|2017-06-19 04:00,19,13.4,13.4,13.35,13.35,336
20170601|2017-06-19 04:30,19,13.35,13.55,13.35,13.55,533
20170601|2017-06-19 05:00,19,13.55,13.55,13.35,13.4,1172
20170601|2017-06-19 05:30,19,13.4,13.45,13.35,13.4,1575
20170601|2017-06-19 06:00,19,13.4,13.45,13.4,13.45,612
20170601|2017-06-19 06:30,19,13.45,13.45,13.35,13.35,150
20170601|2017-06-19 07:00,19,13.35,13.4,13.35,13.35,409
20170601|2017-06-19 07:30,19,13.4,13.4,13.25,13.25,1158
20170601|2017-06-19 08:00,19,13.25,13.35,13.25,13.25,800
20170601|2017-06-19 08:30,19,13.25,13.3,13.25,13.3,416
20170601|2017-06-19 09:00,19,13.3,13.35,13.15,13.2,922
20170601|2017-06-19 09:30,19,13.2,13.25,13.15,13.25,935
20170601|2017-06-19 10:00,19,13.25,13.3,13.2,13.25,1471
20170601|2017-06-19 10:30,19,13.25,13.3,13.2,13.25,442
20170601|2017-06-19 11:00,19,13.25,13.3,13.25,13.25,207
20170601|2017-06-19 12:30,19,13.25,13.25,13.25,13.25,13
20170601|2017-06-19 13:30,19,13.3,13.3,13.3,13.3,15
20170601|2017-06-19 14:30,19,13.35,13.35,13.35,13.35,16
20170601|2017-06-20 02:00,20,13.2,13.2,13.05,13.15,379
20170601|2017-06-20 02:30,20,13.3,13.3,13.25,13.3,705
20170601|2017-06-20 03:00,20,13.25,13.25,13.15,13.2,2767
20170601|2017-06-20 03:30,20,13.2,13.25,13.2,13.25,243
20170601|2017-06-20 04:00,20,13.25,13.25,13.2,13.2,559
20170601|2017-06-20 04:30,20,13.2,13.2,13.2,13.2,2
20170601|2017-06-20 05:00,20,13.2,13.3,13.2,13.3,323
20170601|2017-06-20 05:30,20,13.3,13.35,13.3,13.3,483
20170601|2017-06-20 06:00,20,13.35,13.4,13.35,13.4,137
20170601|2017-06-20 06:30,20,13.45,13.45,13.3,13.35,239
20170601|2017-06-20 07:00,20,13.35,13.5,13.35,13.45,445
20170601|2017-06-20 07:30,20,13.45,13.6,13.45,13.6,157
20170601|2017-06-20 08:00,20,13.6,13.6,13.4,13.4,1065
20170601|2017-06-20 08:30,20,13.45,13.55,13.4,13.55,321
20170601|2017-06-20 09:00,20,13.6,13.8,13.6,13.8,1244
20170601|2017-06-20 09:30,20,13.85,13.85,13.5,13.5,1311
20170601|2017-06-20 10:00,20,13.5,14.05,13.45,13.9,3825
20170601|2017-06-20 10:30,20,13.95,13.95,13.8,13.9,1384
20170601|2017-06-20 11:00,20,13.9,14,13.9,14,1199
20170601|2017-06-20 11:30,20,14,14,14,14,40
20170601|2017-06-20 14:30,20,13.85,13.95,13.85,13.85,42
20170601|2017-06-21 02:00,21,14.4,15.55,14.4,15.5,6339
20170601|2017-06-21 02:30,21,15.5,15.5,15,15,2295
20170601|2017-06-21 03:00,21,15,15.35,15,15.2,1771
20170601|2017-06-21 03:30,21,15.15,15.15,14.75,14.75,1092
20170601|2017-06-21 04:00,21,14.7,14.75,14.55,14.55,2393
20170601|2017-06-21 04:30,21,14.55,14.75,14.3,14.75,981
20170701|2016-11-18 03:00,18,24.65,24.65,24.65,24.65,10
20170701|2016-11-18 03:30,18,24.8,24.8,24.8,24.8,10
20170701|2016-11-18 07:00,18,24.8,24.8,24.8,24.8,9
20170701|2016-11-18 10:30,18,24.9,24.95,24.9,24.95,100
20170701|2016-11-21 08:30,21,24.85,24.85,24.85,24.85,19
20170701|2016-11-21 10:30,21,24.8,24.8,24.8,24.8,100
20170701|2016-11-22 10:00,22,24.8,24.8,24.8,24.8,9
20170701|2016-11-22 14:00,22,24.8,24.8,24.8,24.8,10
20170701|2016-11-23 08:30,23,25,25.15,25,25.15,584
20170701|2016-11-23 09:00,23,25.2,25.2,25.2,25.2,5
20170701|2016-11-23 10:30,23,25.25,25.25,25.25,25.25,46
20170701|2016-11-24 02:30,24,25.15,25.15,25.15,25.15,45
20170701|2016-11-25 05:30,25,25.05,25.05,25.05,25.05,445
20170701|2016-11-25 08:30,25,25.2,25.25,25.2,25.25,366
20170701|2016-11-29 05:30,29,25.25,25.25,25.25,25.25,77
20170701|2016-11-29 08:30,29,25.25,25.25,25.25,25.25,23
20170701|2016-12-01 08:30,1,25.25,25.25,25.25,25.25,2
20170701|2016-12-01 10:00,1,25.25,25.25,25.25,25.25,105
20170701|2016-12-02 02:30,2,25.4,25.4,25.4,25.4,23
20170701|2016-12-02 10:00,2,25.4,25.4,25.4,25.4,1
20170701|2016-12-02 10:30,2,25.35,25.35,25.35,25.35,1
20170701|2016-12-02 12:00,2,25.5,25.5,25.5,25.5,6
20170701|2016-12-05 02:30,5,25,25,25,25,3
20170701|2016-12-05 07:30,5,25.3,25.3,25.3,25.3,46
20170701|2016-12-05 08:00,5,25.3,25.3,25.3,25.3,11
20170701|2016-12-05 09:30,5,25.25,25.25,25.25,25.25,3
20170701|2016-12-05 12:00,5,25.3,25.3,25.3,25.3,5
20170701|2016-12-05 12:30,5,25.3,25.3,25.3,25.3,4
20170701|2016-12-05 14:00,5,25.3,25.3,25.3,25.3,2
20170701|2016-12-06 09:00,6,24.95,24.95,24.95,24.95,500
20170701|2016-12-06 09:30,6,24.95,24.95,24.95,24.95,1
20170701|2016-12-07 07:00,7,24.75,24.75,24.7,24.75,30
20170701|2016-12-07 11:30,7,24.7,24.7,24.7,24.7,1
20170701|2016-12-07 12:00,7,24.6,24.6,24.6,24.6,1
20170701|2016-12-07 14:30,7,24.8,24.8,24.8,24.8,15
20170701|2016-12-08 03:00,8,24.7,24.7,24.7,24.7,5
20170701|2016-12-08 05:00,8,24.6,24.6,24.6,24.6,2
20170701|2016-12-08 07:30,8,24.6,24.6,24.4,24.4,23
20170701|2016-12-08 10:30,8,24.55,24.55,24.55,24.55,3
20170701|2016-12-09 03:00,9,24.65,24.65,24.65,24.65,1
20170701|2016-12-12 10:30,12,24.85,24.85,24.85,24.85,11
20170701|2016-12-13 05:00,13,24.8,24.8,24.75,24.75,95
20170701|2016-12-13 09:00,13,24.7,24.7,24.7,24.7,102
20170701|2016-12-13 09:30,13,24.75,24.8,24.75,24.75,150
20170701|2016-12-14 05:30,14,24.95,24.95,24.95,24.95,59
20170701|2016-12-14 10:30,14,25,25,24.95,24.95,119
20170701|2016-12-15 04:00,15,24.75,24.75,24.75,24.75,9
20170701|2016-12-15 07:00,15,24.75,24.9,24.75,24.9,109
20170701|2016-12-16 08:00,16,24.65,24.65,24.65,24.65,100
20170701|2016-12-19 03:30,19,24.45,24.45,24.45,24.45,10
20170701|2016-12-29 02:30,29,25.05,25.05,24.9,24.9,120
20170701|2016-12-29 03:00,29,24.4,24.4,24.4,24.4,30
20170701|2016-12-29 10:00,29,24.8,24.8,24.8,24.8,10
20170701|2016-12-30 03:00,30,24.95,24.95,24.65,24.65,90
20170701|2016-12-30 07:00,30,24.65,24.65,24.65,24.65,200
20170701|2016-12-30 08:30,30,24.85,24.85,24.85,24.85,1
20170701|2016-12-30 10:30,30,24.85,24.85,24.85,24.85,1
20170701|2017-01-02 08:30,2,24.65,24.65,24.65,24.65,80
20170701|2017-01-02 10:00,2,24.75,24.75,24.75,24.75,20
20170701|2017-01-03 03:00,3,24.65,24.65,24.65,24.65,20
20170701|2017-01-03 04:30,3,24.55,24.55,24.55,24.55,30
20170701|2017-01-03 08:00,3,24.55,24.55,24.55,24.55,10
20170701|2017-01-03 08:30,3,24.65,24.65,24.65,24.65,10
20170701|2017-01-03 09:00,3,24.45,24.45,24.45,24.45,60
20170701|2017-01-03 10:00,3,24.5,24.5,24.5,24.5,30
20170701|2017-01-03 12:30,3,24.65,24.65,24.65,24.65,2
20170701|2017-01-04 02:00,4,24.55,24.55,24.55,24.55,6
20170701|2017-01-04 02:30,4,24.55,24.55,24.55,24.55,20
20170701|2017-01-04 04:30,4,24.35,24.35,24.35,24.35,20
20170701|2017-01-04 05:00,4,24.35,24.35,24.35,24.35,20
20170701|2017-01-04 06:00,4,24.3,24.3,24.3,24.3,36
20170701|2017-01-04 08:30,4,24.3,24.3,24.3,24.3,10
20170701|2017-01-04 10:00,4,24.3,24.3,24.3,24.3,127
20170701|2017-01-04 10:30,4,24.25,24.25,24.25,24.25,10
20170701|2017-01-04 11:00,4,24.35,24.35,24.35,24.35,1
20170701|2017-01-04 14:30,4,24.25,24.25,24.25,24.25,5
20170701|2017-01-05 03:00,5,24.1,24.1,24.1,24.1,250
20170701|2017-01-05 04:30,5,24.05,24.05,24.05,24.05,1
20170701|2017-01-05 05:30,5,24.05,24.05,24.05,24.05,276
20170701|2017-01-05 06:00,5,24.05,24.05,24.05,24.05,160
20170701|2017-01-05 07:00,5,24,24,24,24,100
20170701|2017-01-05 09:00,5,24,24,24,24,15
20170701|2017-01-05 10:00,5,24.05,24.05,24,24,70
20170701|2017-01-05 10:30,5,24.05,24.05,24.05,24.05,50
20170701|2017-01-06 02:30,6,23.9,23.9,23.85,23.85,325
20170701|2017-01-06 05:00,6,23.85,23.85,23.75,23.75,6
20170701|2017-01-06 08:00,6,23.65,23.65,23.65,23.65,33
20170701|2017-01-06 10:00,6,23.65,23.65,23.65,23.65,10
20170701|2017-01-06 10:30,6,23.65,23.65,23.6,23.6,80
20170701|2017-01-09 03:00,9,23.7,23.7,23.7,23.7,10
20170701|2017-01-09 09:30,9,23.55,23.55,23.55,23.55,10
20170701|2017-01-09 14:30,9,23.5,23.5,23.5,23.5,77
20170701|2017-01-10 06:30,10,23.3,23.3,23.3,23.3,9
20170701|2017-01-10 07:00,10,23.3,23.3,23.3,23.3,100
20170701|2017-01-10 08:30,10,23.3,23.3,23.3,23.3,18
20170701|2017-01-10 09:00,10,23.3,23.3,23.3,23.3,13
20170701|2017-01-10 10:00,10,23.35,23.35,23.35,23.35,6
20170701|2017-01-11 03:00,11,23.55,23.55,23.55,23.55,10
20170701|2017-01-11 10:30,11,23.45,23.45,23.45,23.45,2
20170701|2017-01-12 04:00,12,23.5,23.5,23.5,23.5,9
20170701|2017-01-12 05:30,12,23.45,23.45,23.45,23.45,10
20170701|2017-01-12 08:30,12,23.5,23.5,23.5,23.5,202
20170701|2017-01-12 09:00,12,23.55,23.55,23.55,23.55,200
20170701|2017-01-12 10:00,12,23.6,23.6,23.6,23.6,13
20170701|2017-01-16 07:00,16,23.5,23.5,23.5,23.5,5
20170701|2017-01-17 02:00,17,23.5,23.55,23.5,23.55,15
20170701|2017-01-17 03:00,17,23.55,23.55,23.55,23.55,30
20170701|2017-01-17 03:30,17,23.55,23.55,23.55,23.55,17
20170701|2017-01-17 06:00,17,23.45,23.45,23.45,23.45,60
20170701|2017-01-17 08:00,17,23.45,23.45,23.45,23.45,10
20170701|2017-01-17 08:30,17,23.4,23.4,23.4,23.4,9
20170701|2017-01-18 03:30,18,23.3,23.3,23.3,23.3,211
20170701|2017-01-18 07:30,18,23.25,23.25,23.25,23.25,100
20170701|2017-01-18 08:00,18,23.2,23.25,23.2,23.25,17
20170701|2017-01-18 08:30,18,23.25,23.25,23.25,23.25,10
20170701|2017-01-18 10:00,18,23.1,23.1,23.05,23.05,182
20170701|2017-01-19 06:30,19,23,23,22.95,22.95,335
20170701|2017-01-19 08:30,19,22.85,22.85,22.85,22.85,375
20170701|2017-01-19 09:00,19,22.85,22.85,22.85,22.85,200
20170701|2017-01-19 10:00,19,22.9,22.9,22.85,22.85,255
20170701|2017-01-19 10:30,19,22.95,22.95,22.95,22.95,18
20170701|2017-01-20 02:00,20,23,23,23,23,19
20170701|2017-01-20 03:00,20,22.85,22.85,22.85,22.85,1
20170701|2017-01-20 04:00,20,22.9,22.9,22.9,22.9,5
20170701|2017-01-23 08:30,23,22.8,22.8,22.8,22.8,1
20170701|2017-01-23 12:00,23,22.8,22.8,22.8,22.8,115
20170701|2017-01-24 14:00,24,22.45,22.45,22.45,22.45,6
20170701|2017-01-25 02:30,25,22.4,22.4,22.3,22.3,45
20170701|2017-01-25 06:30,25,22.3,22.35,22.3,22.35,14
20170701|2017-01-25 07:30,25,22.25,22.25,22.25,22.25,50
20170701|2017-01-25 08:00,25,22.25,22.25,22.25,22.25,20
20170701|2017-01-25 08:30,25,22.25,22.25,22.25,22.25,22
20170701|2017-01-25 10:30,25,22.15,22.15,22.15,22.15,10
20170701|2017-01-26 02:00,26,22.3,22.3,22.3,22.3,1
20170701|2017-01-26 06:30,26,22.15,22.15,22.15,22.15,4
20170701|2017-01-26 09:30,26,22.1,22.1,22.1,22.1,260
20170701|2017-01-26 10:30,26,22.1,22.1,22.1,22.1,7
20170701|2017-01-26 11:00,26,22.1,22.1,22.1,22.1,3
20170701|2017-01-27 03:30,27,22.2,22.2,22.2,22.2,9
20170701|2017-01-27 05:30,27,22.15,22.15,22.15,22.15,45
20170701|2017-01-27 09:00,27,22.15,22.15,22.15,22.15,20
20170701|2017-01-27 10:00,27,22.2,22.2,22.2,22.2,1
20170701|2017-01-27 10:30,27,22.15,22.15,22.15,22.15,70
20170701|2017-01-27 13:00,27,22.25,22.25,22.25,22.25,9
20170701|2017-01-30 02:30,30,22.35,22.35,22.35,22.35,1
20170701|2017-01-30 04:30,30,22.3,22.3,22.3,22.3,6
20170701|2017-01-30 06:30,30,22.3,22.35,22.3,22.35,7
20170701|2017-01-30 07:00,30,22.35,22.35,22.35,22.35,1
20170701|2017-01-30 08:30,30,22.35,22.35,22.35,22.35,2
20170701|2017-01-30 10:30,30,22.25,22.25,22.25,22.25,15
20170701|2017-01-30 11:30,30,22.25,22.25,22.25,22.25,40
20170701|2017-01-31 02:30,31,22.25,22.25,22.25,22.25,15
20170701|2017-01-31 06:00,31,22.25,22.25,22.25,22.25,1
20170701|2017-01-31 08:30,31,22.15,22.15,22.1,22.1,20
20170701|2017-01-31 09:00,31,22.2,22.2,22.2,22.2,5
20170701|2017-01-31 10:00,31,22.25,22.25,22.25,22.25,27
20170701|2017-01-31 11:00,31,22.25,22.25,22.25,22.25,70
20170701|2017-02-01 06:30,1,22.15,22.15,22.15,22.15,1
20170701|2017-02-01 09:30,1,22.1,22.1,22.1,22.1,50
20170701|2017-02-01 10:30,1,22.1,22.1,22.1,22.1,25
20170701|2017-02-01 14:30,1,22,22,22,22,10
20170701|2017-02-02 02:30,2,22.2,22.2,22.2,22.2,3
20170701|2017-02-02 03:00,2,22.15,22.15,22.15,22.15,25
20170701|2017-02-02 05:00,2,22.05,22.05,22.05,22.05,455
20170701|2017-02-02 06:30,2,22.2,22.2,22.2,22.2,9
20170701|2017-02-02 07:00,2,22.1,22.1,22.05,22.05,17
20170701|2017-02-02 07:30,2,22,22,22,22,6
20170701|2017-02-02 08:00,2,22,22.05,22,22.05,313
20170701|2017-02-02 08:30,2,22.05,22.05,22.05,22.05,1
20170701|2017-02-02 09:00,2,22.05,22.05,22.05,22.05,27
20170701|2017-02-02 10:00,2,22.05,22.05,22,22,345
20170701|2017-02-03 06:00,3,21.9,21.9,21.65,21.65,276
20170701|2017-02-03 07:00,3,21.6,21.6,21.6,21.6,21
20170701|2017-02-03 07:30,3,21.5,21.55,21.5,21.55,18
20170701|2017-02-03 09:00,3,21.65,21.65,21.65,21.65,1
20170701|2017-02-03 10:00,3,21.55,21.55,21.55,21.55,11
20170701|2017-02-07 05:00,7,21.8,21.8,21.8,21.8,300
20170701|2017-02-07 05:30,7,21.8,21.8,21.8,21.8,500
20170701|2017-02-07 09:00,7,21.85,21.85,21.85,21.85,5
20170701|2017-02-07 10:00,7,21.9,21.95,21.9,21.95,5
20170701|2017-02-08 02:30,8,21.9,21.9,21.9,21.9,30
20170701|2017-02-08 03:00,8,21.75,21.75,21.75,21.75,10
20170701|2017-02-08 03:30,8,21.75,21.75,21.75,21.75,5
20170701|2017-02-08 06:00,8,21.9,21.95,21.9,21.95,566
20170701|2017-02-08 09:00,8,22.05,22.05,22.05,22.05,104
20170701|2017-02-08 09:30,8,22.05,22.05,22.05,22.05,46
20170701|2017-02-08 10:00,8,22,22,21.95,21.95,434
20170701|2017-02-09 06:30,9,21.75,21.75,21.75,21.75,15
20170701|2017-02-09 09:30,9,21.65,21.65,21.65,21.65,5
20170701|2017-02-09 13:30,9,21.75,21.75,21.75,21.75,6
20170701|2017-02-10 09:30,10,21.85,21.85,21.85,21.85,110
20170701|2017-02-10 10:00,10,21.85,21.9,21.85,21.9,65
20170701|2017-02-10 10:30,10,21.85,21.85,21.85,21.85,60
20170701|2017-02-10 13:00,10,21.85,21.85,21.85,21.85,9
20170701|2017-02-13 03:30,13,21.8,21.8,21.75,21.75,105
20170701|2017-02-13 04:00,13,21.75,21.8,21.75,21.8,20
20170701|2017-02-13 04:30,13,21.75,21.75,21.75,21.75,20
20170701|2017-02-13 05:30,13,21.75,21.75,21.75,21.75,20
20170701|2017-02-13 07:30,13,21.7,21.7,21.7,21.7,143
20170701|2017-02-13 08:00,13,21.7,21.75,21.7,21.75,45
20170701|2017-02-13 08:30,13,21.7,21.75,21.7,21.75,65
20170701|2017-02-13 09:30,13,21.75,21.75,21.75,21.75,1
20170701|2017-02-13 13:00,13,21.75,21.8,21.75,21.8,7
20170701|2017-02-14 08:30,14,21.65,21.7,21.65,21.7,35
20170701|2017-02-14 09:00,14,21.7,21.7,21.7,21.7,6
20170701|2017-02-14 09:30,14,21.7,21.7,21.7,21.7,90
20170701|2017-02-14 10:00,14,21.7,21.7,21.7,21.7,55
20170701|2017-02-14 10:30,14,21.7,21.7,21.7,21.7,19
20170701|2017-02-14 11:00,14,21.7,21.7,21.7,21.7,38
20170701|2017-02-15 02:00,15,21.55,21.55,21.55,21.55,39
20170701|2017-02-15 02:30,15,21.55,21.55,21.55,21.55,5
20170701|2017-02-15 03:00,15,21.5,21.55,21.5,21.55,100
20170701|2017-02-15 07:30,15,21.55,21.6,21.55,21.6,195
20170701|2017-02-15 08:00,15,21.6,21.65,21.6,21.65,21
20170701|2017-02-15 08:30,15,21.55,21.55,21.45,21.45,19
20170701|2017-02-15 11:00,15,21.55,21.55,21.55,21.55,55
20170701|2017-02-15 13:00,15,21.45,21.45,21.45,21.45,10
20170701|2017-02-16 04:00,16,21.4,21.4,21.4,21.4,1
20170701|2017-02-16 09:30,16,21.45,21.45,21.45,21.45,9
20170701|2017-02-16 10:00,16,21.5,21.5,21.5,21.5,59
20170701|2017-02-17 03:00,17,21.65,21.65,21.65,21.65,5
20170701|2017-02-17 05:00,17,21.6,21.6,21.55,21.6,9
20170701|2017-02-17 05:30,17,21.55,21.55,21.55,21.55,4
20170701|2017-02-20 02:30,20,21.45,21.45,21.45,21.45,100
20170701|2017-02-20 03:30,20,21.4,21.4,21.4,21.4,200
20170701|2017-02-20 08:00,20,21.35,21.35,21.35,21.35,220
20170701|2017-02-20 08:30,20,21.35,21.35,21.35,21.35,30
20170701|2017-02-21 05:00,21,21.2,21.25,21.2,21.25,100
20170701|2017-02-21 05:30,21,21.1,21.1,21.1,21.1,674
20170701|2017-02-21 07:30,21,21.2,21.2,21.15,21.15,71
20170701|2017-02-21 08:00,21,21.2,21.2,21.15,21.15,169
20170701|2017-02-21 08:30,21,21.1,21.15,21.1,21.15,21
20170701|2017-02-21 09:00,21,21.1,21.15,21.1,21.15,156
20170701|2017-02-21 13:00,21,21.3,21.3,21.3,21.3,90
20170701|2017-02-21 14:00,21,21.3,21.3,21.3,21.3,35
20170701|2017-02-22 02:00,22,21.2,21.2,21.1,21.1,27
20170701|2017-02-22 02:30,22,21.1,21.15,21.05,21.15,227
20170701|2017-02-22 03:30,22,21.1,21.1,21.1,21.1,100
20170701|2017-02-22 05:00,22,21.2,21.2,21.05,21.15,1384
20170701|2017-02-22 05:30,22,21.15,21.15,21.15,21.15,50
20170701|2017-02-22 07:00,22,21.2,21.2,21.15,21.15,63
20170701|2017-02-22 08:00,22,21.2,21.2,21.2,21.2,405
20170701|2017-02-22 08:30,22,21.25,21.25,21.2,21.25,503
20170701|2017-02-22 09:00,22,21.3,21.3,21.3,21.3,184
20170701|2017-02-22 09:30,22,21.3,21.3,21.3,21.3,292
20170701|2017-02-22 10:30,22,21.05,21.15,21.05,21.15,22
20170701|2017-02-22 13:30,22,21.3,21.3,21.3,21.3,1
20170701|2017-02-23 03:30,23,21,21,21,21,5
20170701|2017-02-23 05:00,23,21,21,21,21,100
20170701|2017-02-23 06:30,23,21.1,21.15,21.1,21.15,111
20170701|2017-02-23 07:00,23,21.2,21.2,21.2,21.2,131
20170701|2017-02-23 07:30,23,21.15,21.15,21.15,21.15,1
20170701|2017-02-23 08:00,23,21.15,21.2,21.15,21.2,20
20170701|2017-02-23 08:30,23,21.15,21.2,21.15,21.2,90
20170701|2017-02-23 09:00,23,21.2,21.35,21.2,21.35,59
20170701|2017-02-23 09:30,23,21.25,21.4,21.25,21.4,469
20170701|2017-02-23 10:00,23,21.4,21.45,21.35,21.45,423
20170701|2017-02-23 10:30,23,21.4,21.4,21.4,21.4,80
20170701|2017-02-23 13:30,23,21.4,21.4,21.4,21.4,3
20170701|2017-02-23 14:00,23,21.45,21.45,21.45,21.45,5
20170701|2017-02-23 14:30,23,21.45,21.55,21.45,21.55,15
20170701|2017-02-24 03:30,24,21.55,21.55,21.55,21.55,12
20170701|2017-02-24 04:30,24,21.6,21.6,21.6,21.6,60
20170701|2017-02-24 05:00,24,21.65,21.85,21.65,21.85,378
20170701|2017-02-24 05:30,24,21.8,21.8,21.8,21.8,50
20170701|2017-02-24 06:30,24,21.75,21.9,21.75,21.9,34
20170701|2017-02-24 07:00,24,21.95,22,21.95,22,74
20170701|2017-02-24 07:30,24,22,22,21.95,22,225
20170701|2017-02-24 08:00,24,22,22,22,22,120
20170701|2017-02-24 08:30,24,21.85,21.85,21.85,21.85,145
20170701|2017-02-24 09:00,24,21.85,21.85,21.8,21.8,18
20170701|2017-02-24 10:00,24,21.65,21.65,21.65,21.65,7
20170701|2017-02-24 13:30,24,21.7,21.7,21.7,21.7,5
20170701|2017-02-27 02:00,27,21.55,21.55,21.55,21.55,2
20170701|2017-02-27 03:00,27,21.55,21.55,21.55,21.55,57
20170701|2017-02-27 03:30,27,21.5,21.55,21.5,21.55,258
20170701|2017-02-27 07:30,27,21.4,21.4,21.4,21.4,205
20170701|2017-02-27 10:30,27,21.35,21.35,21.25,21.25,51
20170701|2017-02-27 11:30,27,21.25,21.25,21.25,21.25,10
20170701|2017-02-28 03:30,28,21.3,21.3,21.3,21.3,100
20170701|2017-02-28 06:00,28,21.35,21.35,21.3,21.3,250
20170701|2017-02-28 06:30,28,21.35,21.35,21.35,21.35,4
20170701|2017-02-28 07:00,28,21.35,21.35,21.35,21.35,10
20170701|2017-02-28 08:30,28,21.35,21.4,21.35,21.4,31
20170701|2017-02-28 09:00,28,21.4,21.4,21.35,21.4,77
20170701|2017-02-28 10:00,28,21.4,21.4,21.4,21.4,29
20170701|2017-03-01 02:30,1,21.15,21.15,21.15,21.15,5
20170701|2017-03-01 03:00,1,21.05,21.05,21,21,32
20170701|2017-03-01 03:30,1,21,21,20.95,20.95,4
20170701|2017-03-01 04:00,1,21,21,20.95,20.95,50
20170701|2017-03-01 04:30,1,20.9,20.9,20.9,20.9,4
20170701|2017-03-01 06:30,1,20.9,20.9,20.85,20.85,10
20170701|2017-03-01 07:00,1,20.9,20.95,20.85,20.9,122
20170701|2017-03-01 08:30,1,20.9,20.95,20.9,20.95,55
20170701|2017-03-01 09:00,1,20.95,20.95,20.95,20.95,54
20170701|2017-03-01 09:30,1,20.9,21,20.9,21,45
20170701|2017-03-01 10:00,1,20.95,21,20.95,20.95,47
20170701|2017-03-02 03:00,2,21,21,21,21,1
20170701|2017-03-02 08:30,2,21.1,21.1,21.1,21.1,2
20170701|2017-03-03 04:00,3,21.2,21.2,21.2,21.2,159
20170701|2017-03-03 04:30,3,21.15,21.15,21.15,21.15,23
20170701|2017-03-03 05:30,3,21.15,21.15,21.15,21.15,11
20170701|2017-03-03 08:30,3,21.3,21.35,21.3,21.35,14
20170701|2017-03-03 10:00,3,21.3,21.3,21.3,21.3,5
20170701|2017-03-06 07:00,6,21.15,21.15,21.15,21.15,7
20170701|2017-03-06 07:30,6,21.2,21.2,21.2,21.2,5
20170701|2017-03-06 08:00,6,21.2,21.2,21.15,21.15,250
20170701|2017-03-06 11:30,6,21.2,21.2,21.2,21.2,39
20170701|2017-03-07 02:30,7,21.15,21.15,21.15,21.15,115
20170701|2017-03-07 03:00,7,21.15,21.15,21,21,211
20170701|2017-03-07 09:00,7,21.1,21.1,21.1,21.1,30
20170701|2017-03-07 09:30,7,21.1,21.15,21.1,21.15,14
20170701|2017-03-07 10:00,7,21.15,21.15,21.15,21.15,2
20170701|2017-03-08 03:00,8,21.05,21.05,21.05,21.05,1
20170701|2017-03-08 08:30,8,21.05,21.05,21.05,21.05,5
20170701|2017-03-08 10:00,8,21,21,21,21,100
20170701|2017-03-08 14:30,8,21.1,21.1,21.1,21.1,1
20170701|2017-03-09 07:30,9,21.05,21.05,21.05,21.05,100
20170701|2017-03-09 08:00,9,21.05,21.05,21.05,21.05,15
20170701|2017-03-09 08:30,9,21,21,21,21,37
20170701|2017-03-09 10:00,9,21.05,21.05,21.05,21.05,6
20170701|2017-03-09 11:00,9,21.1,21.15,21.1,21.15,94
20170701|2017-03-10 03:00,10,20.95,20.95,20.95,20.95,45
20170701|2017-03-10 07:30,10,21.05,21.1,21.05,21.1,88
20170701|2017-03-10 08:00,10,21.1,21.1,21.1,21.1,16
20170701|2017-03-10 09:30,10,21.1,21.1,21.1,21.1,40
20170701|2017-03-10 13:00,10,21.15,21.15,21.15,21.15,45
20170701|2017-03-13 09:30,13,21.15,21.15,21.15,21.15,9
20170701|2017-03-13 14:30,13,21.05,21.05,21.05,21.05,10
20170701|2017-03-14 03:30,14,21.2,21.2,21.2,21.2,18
20170701|2017-03-14 06:30,14,21.35,21.35,21.35,21.35,14
20170701|2017-03-14 07:00,14,21.4,21.4,21.4,21.4,20
20170701|2017-03-14 09:00,14,21.55,21.55,21.55,21.55,5
20170701|2017-03-14 10:00,14,21.45,21.45,21.45,21.45,10
20170701|2017-03-14 10:30,14,21.45,21.45,21.4,21.4,20
20170701|2017-03-14 11:30,14,21.35,21.35,21.35,21.35,15
20170701|2017-03-15 08:30,15,21.25,21.25,21.25,21.25,431
20170701|2017-03-15 09:30,15,21.25,21.25,21.25,21.25,155
20170701|2017-03-16 03:30,16,21,21,21,21,100
20170701|2017-03-16 04:00,16,21,21,21,21,20
20170701|2017-03-16 07:00,16,21.1,21.1,21.05,21.1,156
20170701|2017-03-16 09:00,16,21,21.05,21,21.05,46
20170701|2017-03-16 09:30,16,21.05,21.05,21.05,21.05,10
20170701|2017-03-16 10:30,16,21,21,21,21,3
20170701|2017-03-16 11:00,16,21.05,21.05,21.05,21.05,3
20170701|2017-03-16 14:00,16,20.95,20.95,20.95,20.95,40
20170701|2017-03-17 03:00,17,20.95,20.95,20.95,20.95,5
20170701|2017-03-17 03:30,17,21.05,21.05,21.05,21.05,44
20170701|2017-03-17 04:00,17,20.95,20.95,20.9,20.9,107
20170701|2017-03-17 04:30,17,20.9,20.95,20.9,20.9,113
20170701|2017-03-17 05:00,17,20.95,20.95,20.95,20.95,96
20170701|2017-03-17 05:30,17,20.95,20.95,20.95,20.95,104
20170701|2017-03-17 06:30,17,20.95,20.95,20.95,20.95,70
20170701|2017-03-17 07:00,17,20.95,20.95,20.95,20.95,6
20170701|2017-03-17 07:30,17,20.9,20.95,20.9,20.95,38
20170701|2017-03-17 08:00,17,20.95,20.95,20.9,20.9,34
20170701|2017-03-17 09:00,17,20.95,20.95,20.95,20.95,1
20170701|2017-03-17 09:30,17,20.9,20.9,20.8,20.8,700
20170701|2017-03-17 10:00,17,20.85,20.85,20.8,20.8,14
20170701|2017-03-17 11:30,17,20.7,20.7,20.7,20.7,101
20170701|2017-03-17 12:00,17,20.7,20.7,20.7,20.7,4
20170701|2017-03-17 14:30,17,20.65,20.65,20.65,20.65,5
20170701|2017-03-21 04:30,21,20.3,20.3,20.3,20.3,1
20170701|2017-03-21 06:00,21,20.3,20.3,20.3,20.3,134
20170701|2017-03-21 06:30,21,20.3,20.3,20.25,20.3,107
20170701|2017-03-21 07:00,21,20.3,20.3,20.3,20.3,1
20170701|2017-03-21 07:30,21,20.25,20.25,20.25,20.25,41
20170701|2017-03-21 08:00,21,20.25,20.25,20.2,20.2,123
20170701|2017-03-21 08:30,21,20.25,20.25,20.15,20.15,44
20170701|2017-03-21 09:30,21,20.25,20.4,20.25,20.4,18
20170701|2017-03-21 10:00,21,20.4,20.6,20.4,20.5,202
20170701|2017-03-21 10:30,21,20.65,20.8,20.65,20.7,149
20170701|2017-03-21 11:00,21,20.55,20.6,20.55,20.55,163
20170701|2017-03-21 11:30,21,20.55,20.55,20.55,20.55,50
20170701|2017-03-21 12:00,21,20.55,20.55,20.55,20.55,5
20170701|2017-03-21 13:00,21,20.5,20.5,20.5,20.5,18
20170701|2017-03-22 04:00,22,20.7,20.7,20.7,20.7,7
20170701|2017-03-22 04:30,22,20.7,20.7,20.6,20.65,207
20170701|2017-03-22 05:00,22,20.6,20.6,20.6,20.6,6
20170701|2017-03-22 06:30,22,20.6,20.6,20.6,20.6,10
20170701|2017-03-22 07:00,22,20.65,20.65,20.65,20.65,1
20170701|2017-03-22 09:00,22,20.65,20.65,20.65,20.65,15
20170701|2017-03-22 09:30,22,20.75,20.75,20.75,20.75,27
20170701|2017-03-22 10:00,22,20.65,20.65,20.65,20.65,1
20170701|2017-03-22 10:30,22,20.7,20.7,20.65,20.65,10
20170701|2017-03-22 11:00,22,20.65,20.65,20.65,20.65,7
20170701|2017-03-22 11:30,22,20.8,20.8,20.8,20.8,16
20170701|2017-03-23 03:00,23,20.8,20.8,20.8,20.8,9
20170701|2017-03-23 04:30,23,20.75,20.75,20.75,20.75,84
20170701|2017-03-23 05:00,23,20.8,20.8,20.8,20.8,358
20170701|2017-03-23 08:30,23,20.75,20.75,20.75,20.75,11
20170701|2017-03-23 09:00,23,20.75,20.75,20.75,20.75,199
20170701|2017-03-23 11:00,23,20.7,20.75,20.7,20.75,200
20170701|2017-03-23 11:30,23,20.65,20.7,20.55,20.55,8
20170701|2017-03-23 12:00,23,20.65,20.7,20.65,20.7,59
20170701|2017-03-23 14:00,23,20.7,20.7,20.7,20.7,15
20170701|2017-03-23 14:30,23,20.8,20.8,20.8,20.8,15
20170701|2017-03-24 05:00,24,20.8,20.8,20.8,20.8,2
20170701|2017-03-24 05:30,24,20.85,20.85,20.85,20.85,7
20170701|2017-03-24 06:30,24,20.85,20.85,20.85,20.85,11
20170701|2017-03-24 09:00,24,20.75,20.75,20.75,20.75,32
20170701|2017-03-24 09:30,24,20.7,20.7,20.7,20.7,27
20170701|2017-03-24 10:30,24,20.7,20.7,20.65,20.65,666
20170701|2017-03-24 11:00,24,20.7,20.7,20.65,20.65,400
20170701|2017-03-24 14:00,24,20.8,20.8,20.75,20.75,14
20170701|2017-03-24 14:30,24,20.7,20.7,20.7,20.7,9
20170701|2017-03-24 15:00,24,20.6,20.6,20.55,20.55,9
20170701|2017-03-27 02:30,27,20.85,20.85,20.85,20.85,100
20170701|2017-03-27 04:30,27,20.65,20.65,20.65,20.65,15
20170701|2017-03-27 06:00,27,20.7,20.7,20.7,20.7,100
20170701|2017-03-27 06:30,27,20.75,20.75,20.75,20.75,2
20170701|2017-03-27 07:30,27,20.8,20.8,20.8,20.8,5
20170701|2017-03-27 08:00,27,20.8,20.8,20.8,20.8,379
20170701|2017-03-27 08:30,27,20.8,20.8,20.75,20.75,73
20170701|2017-03-27 10:30,27,20.55,20.55,20.5,20.5,51
20170701|2017-03-27 11:30,27,20.45,20.45,20.45,20.45,9
20170701|2017-03-27 12:00,27,20.4,20.4,20.4,20.4,110
20170701|2017-03-28 03:30,28,20.2,20.2,20.2,20.2,8
20170701|2017-03-28 04:00,28,20.2,20.2,20.2,20.2,7
20170701|2017-03-28 07:00,28,20.15,20.15,20.15,20.15,9
20170701|2017-03-28 07:30,28,20.15,20.15,20.15,20.15,1
20170701|2017-03-28 08:00,28,20.15,20.15,20.15,20.15,18
20170701|2017-03-28 08:30,28,20.1,20.1,20.05,20.1,112
20170701|2017-03-28 09:00,28,20.05,20.05,20.05,20.05,9
20170701|2017-03-28 09:30,28,20.05,20.1,20,20.05,465
20170701|2017-03-28 10:00,28,20.05,20.05,20,20,89
20170701|2017-03-28 11:30,28,20.05,20.05,20.05,20.05,1
20170701|2017-03-28 13:30,28,20,20,20,20,1
20170701|2017-03-29 03:00,29,19.85,19.85,19.85,19.85,1
20170701|2017-03-29 03:30,29,19.9,19.9,19.9,19.9,1
20170701|2017-03-29 06:30,29,19.85,19.85,19.85,19.85,1
20170701|2017-03-29 08:00,29,19.8,19.8,19.8,19.8,1
20170701|2017-03-29 08:30,29,19.75,19.75,19.75,19.75,2
20170701|2017-03-29 09:00,29,19.8,19.8,19.75,19.75,12
20170701|2017-03-29 09:30,29,19.75,19.75,19.75,19.75,1
20170701|2017-03-29 10:00,29,19.75,19.8,19.75,19.8,2
20170701|2017-03-29 10:30,29,19.8,19.8,19.8,19.8,99
20170701|2017-03-29 14:30,29,19.85,19.85,19.85,19.85,9
20170701|2017-03-30 02:30,30,19.8,19.8,19.7,19.7,6
20170701|2017-03-30 03:00,30,19.75,19.75,19.75,19.75,30
20170701|2017-03-30 04:30,30,19.7,19.75,19.7,19.75,9
20170701|2017-03-30 05:00,30,19.7,19.7,19.7,19.7,4
20170701|2017-03-30 06:30,30,19.7,19.7,19.7,19.7,7
20170701|2017-03-30 07:00,30,19.65,19.7,19.65,19.7,645
20170701|2017-03-30 07:30,30,19.65,19.65,19.65,19.65,34
20170701|2017-03-30 08:00,30,19.65,19.65,19.65,19.65,18
20170701|2017-03-30 08:30,30,19.65,19.65,19.65,19.65,13
20170701|2017-03-30 09:00,30,19.55,19.55,19.5,19.5,184
20170701|2017-03-30 09:30,30,19.5,19.5,19.4,19.45,20
20170701|2017-03-30 10:00,30,19.4,19.4,19.4,19.4,1
20170701|2017-03-30 13:30,30,19.6,19.6,19.6,19.6,8
20170701|2017-03-31 02:00,31,19.6,19.6,19.6,19.6,18
20170701|2017-03-31 02:30,31,19.5,19.5,19.45,19.45,37
20170701|2017-03-31 03:00,31,19.5,19.5,19.5,19.5,1
20170701|2017-03-31 04:00,31,19.4,19.4,19.4,19.4,19
20170701|2017-03-31 05:30,31,19.3,19.35,19.3,19.35,285
20170701|2017-03-31 06:00,31,19.3,19.3,19.3,19.3,1
20170701|2017-03-31 07:00,31,19.15,19.15,19.15,19.15,210
20170701|2017-03-31 08:00,31,19.15,19.2,19.15,19.2,97
20170701|2017-03-31 08:30,31,19.15,19.15,19.15,19.15,2
20170701|2017-03-31 09:00,31,19.15,19.15,19.15,19.15,65
20170701|2017-03-31 09:30,31,19.15,19.15,19.1,19.15,536
20170701|2017-03-31 10:00,31,19.2,19.2,19.15,19.2,477
20170701|2017-03-31 12:30,31,19.3,19.3,19.2,19.2,10
20170701|2017-03-31 13:00,31,19.25,19.25,19.25,19.25,2
20170701|2017-04-03 03:00,3,19.1,19.15,19.1,19.15,64
20170701|2017-04-03 03:30,3,19.15,19.15,19.15,19.15,50
20170701|2017-04-03 04:00,3,19.2,19.2,19.2,19.2,5
20170701|2017-04-03 04:30,3,19.1,19.1,19.1,19.1,11
20170701|2017-04-03 05:00,3,19.05,19.05,18.95,18.95,117
20170701|2017-04-03 06:30,3,19.15,19.2,19.15,19.2,18
20170701|2017-04-03 07:00,3,19.15,19.15,19.1,19.15,150
20170701|2017-04-03 07:30,3,19.15,19.15,19.15,19.15,45
20170701|2017-04-03 08:00,3,19.1,19.1,19.1,19.1,44
20170701|2017-04-03 08:30,3,19.15,19.15,19.15,19.15,13
20170701|2017-04-03 09:00,3,19.15,19.15,19.15,19.15,45
20170701|2017-04-03 09:30,3,19.15,19.3,19.15,19.25,21
20170701|2017-04-03 10:00,3,19.25,19.25,19.15,19.15,134
20170701|2017-04-04 03:00,4,19.2,19.2,19.15,19.15,54
20170701|2017-04-04 06:30,4,19.05,19.05,19.05,19.05,1
20170701|2017-04-04 08:30,4,19.1,19.1,19.1,19.1,1
20170701|2017-04-04 09:00,4,19.1,19.1,19.1,19.1,9
20170701|2017-04-04 10:00,4,19.05,19.05,19,19,504
20170701|2017-04-04 10:30,4,19,19,19,19,79
20170701|2017-04-04 11:30,4,19,19,19,19,1
20170701|2017-04-05 05:30,5,18.9,18.95,18.9,18.95,155
20170701|2017-04-05 06:00,5,18.95,18.95,18.95,18.95,27
20170701|2017-04-05 07:30,5,18.9,18.9,18.9,18.9,9
20170701|2017-04-05 08:30,5,18.85,18.85,18.85,18.85,9
20170701|2017-04-05 10:30,5,18.9,18.9,18.9,18.9,20
20170701|2017-04-05 12:00,5,18.85,18.85,18.8,18.8,21
20170701|2017-04-05 14:00,5,18.85,18.85,18.85,18.85,25
20170701|2017-04-05 14:30,5,18.9,18.95,18.9,18.95,239
20170701|2017-04-06 02:00,6,19.25,19.25,19.25,19.25,15
20170701|2017-04-06 02:30,6,19.35,19.35,19.3,19.3,11
20170701|2017-04-06 03:00,6,19.3,19.3,19.25,19.25,91
20170701|2017-04-06 04:00,6,19.15,19.15,19.15,19.15,62
20170701|2017-04-06 05:00,6,19,19,19,19,100
20170701|2017-04-06 07:30,6,18.95,18.95,18.95,18.95,10
20170701|2017-04-06 08:00,6,19,19,19,19,57
20170701|2017-04-06 08:30,6,18.95,18.95,18.95,18.95,5
20170701|2017-04-06 09:30,6,18.9,18.9,18.9,18.9,200
20170701|2017-04-06 10:00,6,18.95,18.95,18.95,18.95,47
20170701|2017-04-06 10:30,6,18.95,19,18.95,19,29
20170701|2017-04-06 12:00,6,18.9,18.9,18.85,18.85,74
20170701|2017-04-06 12:30,6,18.9,18.9,18.9,18.9,10
20170701|2017-04-07 03:00,7,19,19,19,19,3
20170701|2017-04-07 03:30,7,19.05,19.05,19.05,19.05,30
20170701|2017-04-07 04:00,7,19.05,19.1,19.05,19.1,61
20170701|2017-04-07 04:30,7,19.1,19.1,19.1,19.1,1
20170701|2017-04-07 05:30,7,19.1,19.1,19.05,19.1,121
20170701|2017-04-07 06:00,7,19.1,19.1,19.1,19.1,103
20170701|2017-04-07 06:30,7,19.05,19.05,19.05,19.05,27
20170701|2017-04-07 07:00,7,19.1,19.1,19.05,19.05,65
20170701|2017-04-07 07:30,7,19.1,19.1,19,19,262
20170701|2017-04-07 08:30,7,19,19,19,19,9
20170701|2017-04-07 09:30,7,18.95,18.95,18.95,18.95,27
20170701|2017-04-07 10:00,7,18.95,18.95,18.85,18.85,226
20170701|2017-04-10 02:00,10,18.9,18.95,18.9,18.95,92
20170701|2017-04-10 02:30,10,19.05,19.05,19.05,19.05,18
20170701|2017-04-10 03:00,10,19.1,19.15,19.05,19.05,517
20170701|2017-04-10 03:30,10,19.05,19.05,19.05,19.05,159
20170701|2017-04-10 05:00,10,19.15,19.15,19.15,19.15,124
20170701|2017-04-10 05:30,10,19.15,19.15,19.15,19.15,99
20170701|2017-04-10 06:00,10,19.15,19.15,19.15,19.15,2
20170701|2017-04-10 07:30,10,19.15,19.15,19.15,19.15,1
20170701|2017-04-10 08:00,10,19.15,19.2,19.15,19.15,66
20170701|2017-04-10 08:30,10,19.15,19.15,19.15,19.15,308
20170701|2017-04-10 09:00,10,19.15,19.15,19.15,19.15,55
20170701|2017-04-10 09:30,10,19.15,19.15,19.15,19.15,35
20170701|2017-04-10 10:00,10,19.15,19.2,19.15,19.2,517
20170701|2017-04-10 10:30,10,19.2,19.2,19.15,19.2,86
20170701|2017-04-11 02:30,11,19.4,19.4,19.4,19.4,1
20170701|2017-04-11 03:30,11,19.45,19.45,19.45,19.45,740
20170701|2017-04-11 04:00,11,19.45,19.45,19.45,19.45,5
20170701|2017-04-11 04:30,11,19.5,19.5,19.5,19.5,45
20170701|2017-04-11 05:00,11,19.45,19.45,19.45,19.45,9
20170701|2017-04-11 05:30,11,19.5,19.5,19.5,19.5,30
20170701|2017-04-11 07:30,11,19.55,19.55,19.55,19.55,20
20170701|2017-04-11 08:30,11,19.5,19.6,19.5,19.6,120
20170701|2017-04-11 09:00,11,19.65,19.65,19.65,19.65,5
20170701|2017-04-11 09:30,11,19.7,19.7,19.65,19.65,225
20170701|2017-04-11 10:00,11,19.65,19.85,19.55,19.85,1683
20170701|2017-04-11 10:30,11,19.8,19.8,19.75,19.75,202
20170701|2017-04-11 11:00,11,19.8,19.8,19.75,19.75,62
20170701|2017-04-12 02:00,12,19.6,19.6,19.6,19.6,20
20170701|2017-04-12 02:30,12,19.55,19.55,19.55,19.55,80
20170701|2017-04-12 03:00,12,19.65,19.7,19.65,19.7,267
20170701|2017-04-12 03:30,12,19.65,19.65,19.65,19.65,42
20170701|2017-04-12 04:00,12,19.65,19.65,19.6,19.65,209
20170701|2017-04-12 05:00,12,19.65,19.65,19.65,19.65,100
20170701|2017-04-12 06:00,12,19.7,19.7,19.7,19.7,100
20170701|2017-04-12 07:00,12,19.65,19.65,19.65,19.65,1
20170701|2017-04-12 07:30,12,19.65,19.65,19.65,19.65,120
20170701|2017-04-12 08:00,12,19.65,19.65,19.65,19.65,392
20170701|2017-04-12 08:30,12,19.65,19.65,19.6,19.6,135
20170701|2017-04-12 09:00,12,19.6,19.65,19.6,19.65,137
20170701|2017-04-12 09:30,12,19.6,19.6,19.6,19.6,15
20170701|2017-04-12 10:00,12,19.65,19.75,19.65,19.75,504
20170701|2017-04-12 10:30,12,19.75,19.75,19.7,19.7,311
20170701|2017-04-12 12:30,12,19.6,19.6,19.6,19.6,5
20170701|2017-04-12 14:30,12,19.55,19.55,19.55,19.55,1
20170701|2017-04-13 02:30,13,19.55,19.6,19.55,19.55,82
20170701|2017-04-13 03:00,13,19.55,19.6,19.55,19.6,23
20170701|2017-04-13 03:30,13,19.55,19.55,19.55,19.55,25
20170701|2017-04-13 04:00,13,19.6,19.6,19.6,19.6,2
20170701|2017-04-13 05:00,13,19.55,19.6,19.55,19.6,56
20170701|2017-04-13 05:30,13,19.55,19.55,19.55,19.55,102
20170701|2017-04-13 06:00,13,19.35,19.35,19.35,19.35,18
20170701|2017-04-13 08:00,13,19.5,19.55,19.5,19.55,34
20170701|2017-04-13 08:30,13,19.55,19.55,19.5,19.5,102
20170701|2017-04-13 09:00,13,19.55,19.55,19.55,19.55,56
20170701|2017-04-13 09:30,13,19.55,19.65,19.45,19.45,1591
20170701|2017-04-13 10:00,13,19.45,19.75,19.4,19.75,896
20170701|2017-04-13 10:30,13,19.7,19.7,19.6,19.6,141
20170701|2017-04-13 11:00,13,19.6,19.7,19.6,19.7,23
20170701|2017-04-13 12:00,13,19.7,19.7,19.7,19.7,3
20170701|2017-04-13 14:30,13,19.7,19.7,19.7,19.7,2
20170701|2017-04-18 02:00,18,20,20,19.6,19.6,34
20170701|2017-04-18 02:30,18,19.7,19.9,19.7,19.9,258
20170701|2017-04-18 03:00,18,19.9,19.9,19.8,19.8,261
20170701|2017-04-18 03:30,18,19.75,19.75,19.75,19.75,60
20170701|2017-04-18 04:00,18,19.75,19.75,19.75,19.75,5
20170701|2017-04-18 04:30,18,19.75,19.75,19.75,19.75,1
20170701|2017-04-18 05:00,18,19.75,19.75,19.7,19.7,20
20170701|2017-04-18 05:30,18,19.7,19.7,19.55,19.6,1116
20170701|2017-04-18 06:00,18,19.6,19.6,19.55,19.6,84
20170701|2017-04-18 06:30,18,19.65,19.65,19.6,19.6,87
20170701|2017-04-18 07:30,18,19.55,19.55,19.5,19.55,88
20170701|2017-04-18 08:00,18,19.55,19.6,19.5,19.55,714
20170701|2017-04-18 08:30,18,19.55,19.55,19.5,19.55,1114
20170701|2017-04-18 09:00,18,19.55,19.65,19.55,19.65,380
20170701|2017-04-18 09:30,18,19.6,19.65,19.6,19.65,121
20170701|2017-04-18 10:00,18,19.6,19.65,19.6,19.65,670
20170701|2017-04-18 10:30,18,19.65,19.75,19.65,19.75,222
20170701|2017-04-18 13:00,18,19.65,19.65,19.65,19.65,9
20170701|2017-04-19 02:00,19,19.45,19.55,19.4,19.4,47
20170701|2017-04-19 02:30,19,19.45,19.45,19.3,19.3,157
20170701|2017-04-19 03:00,19,19.3,19.3,19.25,19.25,610
20170701|2017-04-19 03:30,19,19.3,19.3,19.3,19.3,253
20170701|2017-04-19 04:00,19,19.25,19.25,19.25,19.25,120
20170701|2017-04-19 05:00,19,19.3,19.3,19.3,19.3,45
20170701|2017-04-19 05:30,19,19.25,19.25,19.25,19.25,17
20170701|2017-04-19 06:00,19,19.25,19.25,19.25,19.25,5
20170701|2017-04-19 06:30,19,19.25,19.3,19.25,19.3,152
20170701|2017-04-19 07:30,19,19.3,19.3,19.3,19.3,274
20170701|2017-04-19 08:00,19,19.3,19.4,19.25,19.4,223
20170701|2017-04-19 08:30,19,19.4,19.4,19.25,19.3,466
20170701|2017-04-19 09:00,19,19.3,19.3,19.3,19.3,483
20170701|2017-04-19 09:30,19,19.3,19.3,19.25,19.3,692
20170701|2017-04-19 10:00,19,19.3,19.3,19.2,19.2,401
20170701|2017-04-19 10:30,19,19.25,19.3,19.25,19.3,228
20170701|2017-04-19 11:00,19,19.3,19.3,19.3,19.3,2
20170701|2017-04-19 13:30,19,19.45,19.45,19.45,19.45,19
20170701|2017-04-19 14:00,19,19.4,19.4,19.4,19.4,7
20170701|2017-04-20 02:00,20,19.4,19.4,19.2,19.2,28
20170701|2017-04-20 02:30,20,19.15,19.2,19.15,19.2,4
20170701|2017-04-20 03:00,20,19.15,19.15,19.05,19.05,181
20170701|2017-04-20 03:30,20,19,19,19,19,50
20170701|2017-04-20 04:00,20,19.05,19.05,19,19,119
20170701|2017-04-20 05:00,20,19.05,19.1,19.05,19.1,200
20170701|2017-04-20 06:00,20,19.15,19.15,19.15,19.15,10
20170701|2017-04-20 06:30,20,19.1,19.1,19.1,19.1,14
20170701|2017-04-20 07:00,20,19.15,19.15,19.15,19.15,202
20170701|2017-04-20 08:00,20,19.15,19.2,19.15,19.2,102
20170701|2017-04-20 08:30,20,19.2,19.35,19.2,19.35,217
20170701|2017-04-20 09:00,20,19.35,19.35,19.2,19.25,792
20170701|2017-04-20 09:30,20,19.25,19.4,19.25,19.4,462
20170701|2017-04-20 10:00,20,19.45,19.5,19.4,19.45,494
20170701|2017-04-20 10:30,20,19.45,19.55,19.45,19.5,297
20170701|2017-04-20 11:00,20,19.45,19.5,19.45,19.5,29
20170701|2017-04-20 11:30,20,19.45,19.5,19.45,19.5,14
20170701|2017-04-20 12:30,20,19.35,19.35,19.35,19.35,53
20170701|2017-04-20 14:30,20,19.35,19.35,19.35,19.35,6
20170701|2017-04-21 02:00,21,19.5,19.5,19.5,19.5,47
20170701|2017-04-21 02:30,21,19.5,19.55,19.5,19.55,10
20170701|2017-04-21 03:00,21,19.55,19.55,19.55,19.55,4
20170701|2017-04-21 03:30,21,19.6,19.65,19.6,19.65,62
20170701|2017-04-21 04:00,21,19.65,19.7,19.65,19.7,121
20170701|2017-04-21 04:30,21,19.65,19.65,19.6,19.6,130
20170701|2017-04-21 05:00,21,19.55,19.6,19.5,19.5,24
20170701|2017-04-21 06:00,21,19.45,19.45,19.45,19.45,9
20170701|2017-04-21 06:30,21,19.4,19.5,19.4,19.5,81
20170701|2017-04-21 07:00,21,19.45,19.45,19.45,19.45,182
20170701|2017-04-21 07:30,21,19.5,19.55,19.5,19.55,15
20170701|2017-04-21 08:00,21,19.55,19.55,19.5,19.5,214
20170701|2017-04-21 08:30,21,19.5,19.55,19.45,19.45,96
20170701|2017-04-21 09:00,21,19.4,19.4,19.3,19.3,181
20170701|2017-04-21 09:30,21,19.3,19.3,19.2,19.2,296
20170701|2017-04-21 10:00,21,19.3,19.3,19.05,19.05,1030
20170701|2017-04-21 10:30,21,19.1,19.15,19.1,19.1,202
20170701|2017-04-21 11:30,21,19.1,19.15,19.1,19.15,21
20170701|2017-04-21 12:30,21,19.1,19.1,19.1,19.1,139
20170701|2017-04-21 13:00,21,19.1,19.1,19.1,19.1,54
20170701|2017-04-21 13:30,21,19.1,19.1,19.1,19.1,60
20170701|2017-04-21 14:00,21,19.1,19.1,19.1,19.1,1
20170701|2017-04-24 02:00,24,17.6,17.7,17.45,17.65,261
20170701|2017-04-24 02:30,24,17.7,17.85,17.7,17.85,425
20170701|2017-04-24 03:00,24,17.85,17.85,17.7,17.7,413
20170701|2017-04-24 03:30,24,17.7,17.75,17.7,17.75,148
20170701|2017-04-24 04:30,24,17.8,17.8,17.8,17.8,109
20170701|2017-04-24 05:00,24,17.8,17.8,17.8,17.8,1
20170701|2017-04-24 05:30,24,17.75,17.8,17.75,17.8,39
20170701|2017-04-24 06:00,24,17.85,17.85,17.8,17.85,346
20170701|2017-04-24 06:30,24,17.85,17.85,17.85,17.85,60
20170701|2017-04-24 07:00,24,17.85,17.85,17.85,17.85,112
20170701|2017-04-24 07:30,24,17.8,17.85,17.8,17.85,17
20170701|2017-04-24 08:00,24,17.95,17.95,17.9,17.95,120
20170701|2017-04-24 08:30,24,17.9,17.95,17.9,17.9,924
20170701|2017-04-24 09:00,24,17.95,17.95,17.85,17.85,769
20170701|2017-04-24 09:30,24,17.85,17.85,17.8,17.8,16
20170701|2017-04-24 10:00,24,17.8,17.85,17.75,17.75,416
20170701|2017-04-24 10:30,24,17.8,18,17.8,18,111
20170701|2017-04-24 11:00,24,17.85,17.85,17.85,17.85,24
20170701|2017-04-24 11:30,24,17.85,17.85,17.85,17.85,7
20170701|2017-04-24 12:00,24,17.85,17.85,17.85,17.85,4
20170701|2017-04-24 14:00,24,17.8,17.8,17.75,17.75,4
20170701|2017-04-25 02:00,25,17.85,17.85,17.75,17.75,45
20170701|2017-04-25 02:30,25,17.75,17.75,17.7,17.75,91
20170701|2017-04-25 03:00,25,17.75,17.75,17.75,17.75,119
20170701|2017-04-25 03:30,25,17.75,17.75,17.75,17.75,43
20170701|2017-04-25 04:00,25,17.7,17.7,17.7,17.7,2
20170701|2017-04-25 05:00,25,17.65,17.65,17.65,17.65,92
20170701|2017-04-25 05:30,25,17.65,17.65,17.65,17.65,36
20170701|2017-04-25 06:00,25,17.6,17.6,17.6,17.6,305
20170701|2017-04-25 06:30,25,17.6,17.6,17.6,17.6,125
20170701|2017-04-25 07:30,25,17.65,17.65,17.65,17.65,215
20170701|2017-04-25 08:00,25,17.65,17.65,17.65,17.65,21
20170701|2017-04-25 08:30,25,17.65,17.65,17.55,17.55,329
20170701|2017-04-25 09:00,25,17.55,17.55,17.4,17.45,535
20170701|2017-04-25 09:30,25,17.5,17.5,17.5,17.5,286
20170701|2017-04-25 10:00,25,17.5,17.5,17.35,17.45,894
20170701|2017-04-25 10:30,25,17.35,17.5,17.35,17.5,419
20170701|2017-04-25 11:00,25,17.4,17.4,17.35,17.35,23
20170701|2017-04-25 14:00,25,17.35,17.35,17.35,17.35,3
20170701|2017-04-26 02:30,26,17.4,17.4,17.4,17.4,45
20170701|2017-04-26 03:00,26,17.35,17.4,17.3,17.4,66
20170701|2017-04-26 03:30,26,17.35,17.4,17.35,17.4,466
20170701|2017-04-26 04:00,26,17.4,17.4,17.4,17.4,118
20170701|2017-04-26 04:30,26,17.4,17.45,17.35,17.35,213
20170701|2017-04-26 05:00,26,17.35,17.4,17.35,17.35,351
20170701|2017-04-26 05:30,26,17.35,17.35,17.35,17.35,111
20170701|2017-04-26 06:30,26,17.4,17.45,17.4,17.45,233
20170701|2017-04-26 07:00,26,17.55,17.55,17.55,17.55,21
20170701|2017-04-26 07:30,26,17.5,17.5,17.5,17.5,80
20170701|2017-04-26 08:00,26,17.45,17.45,17.45,17.45,170
20170701|2017-04-26 08:30,26,17.35,17.35,17.3,17.35,136
20170701|2017-04-26 09:00,26,17.4,17.4,17.3,17.35,380
20170701|2017-04-26 09:30,26,17.3,17.3,17.25,17.3,146
20170701|2017-04-26 10:00,26,17.25,17.3,17.25,17.25,534
20170701|2017-04-26 10:30,26,17.2,17.3,17.2,17.25,313
20170701|2017-04-26 11:00,26,17.25,17.35,17.25,17.35,14
20170701|2017-04-26 11:30,26,17.3,17.3,17.25,17.25,13
20170701|2017-04-27 02:30,27,17.4,17.4,17.4,17.4,14
20170701|2017-04-27 03:00,27,17.4,17.45,17.35,17.35,116
20170701|2017-04-27 03:30,27,17.3,17.3,17.2,17.3,122
20170701|2017-04-27 05:00,27,17.35,17.35,17.35,17.35,50
20170701|2017-04-27 06:00,27,17.35,17.35,17.3,17.3,62
20170701|2017-04-27 06:30,27,17.3,17.3,17.3,17.3,22
20170701|2017-04-27 08:00,27,17.35,17.35,17.35,17.35,9
20170701|2017-04-27 08:30,27,17.4,17.4,17.4,17.4,604
20170701|2017-04-27 09:00,27,17.4,17.5,17.4,17.5,106
20170701|2017-04-27 09:30,27,17.5,17.55,17.5,17.55,127
20170701|2017-04-27 10:00,27,17.55,17.55,17.45,17.55,732
20170701|2017-04-27 10:30,27,17.55,17.6,17.55,17.6,319
20170701|2017-04-27 11:00,27,17.6,17.6,17.6,17.6,3
20170701|2017-04-27 11:30,27,17.55,17.55,17.55,17.55,40
20170701|2017-04-27 14:00,27,17.5,17.5,17.5,17.5,14
20170701|2017-04-28 02:00,28,17.55,17.55,17.55,17.55,100
20170701|2017-04-28 04:30,28,17.45,17.45,17.45,17.45,39
20170701|2017-04-28 05:00,28,17.5,17.5,17.5,17.5,49
20170701|2017-04-28 08:00,28,17.55,17.55,17.5,17.5,12
20170701|2017-04-28 08:30,28,17.6,17.6,17.6,17.6,66
20170701|2017-04-28 09:00,28,17.6,17.7,17.6,17.7,49
20170701|2017-04-28 09:30,28,17.65,17.65,17.6,17.65,51
20170701|2017-04-28 10:00,28,17.6,17.6,17.5,17.5,369
20170701|2017-04-28 10:30,28,17.5,17.55,17.5,17.5,218
20170701|2017-04-28 11:00,28,17.55,17.55,17.5,17.5,10
20170701|2017-04-28 14:00,28,17.5,17.5,17.5,17.5,12
20170701|2017-05-02 02:00,2,17.3,17.35,17.1,17.3,334
20170701|2017-05-02 02:30,2,17.25,17.3,17.25,17.3,102
20170701|2017-05-02 03:00,2,17.25,17.25,17.25,17.25,7
20170701|2017-05-02 03:30,2,17.3,17.3,17.3,17.3,4
20170701|2017-05-02 04:00,2,17.3,17.3,17.3,17.3,9
20170701|2017-05-02 05:00,2,17.35,17.4,17.35,17.4,191
20170701|2017-05-02 05:30,2,17.4,17.4,17.35,17.4,196
20170701|2017-05-02 06:00,2,17.45,17.45,17.4,17.4,143
20170701|2017-05-02 06:30,2,17.4,17.45,17.4,17.4,201
20170701|2017-05-02 07:00,2,17.4,17.4,17.4,17.4,23
20170701|2017-05-02 07:30,2,17.35,17.45,17.35,17.4,236
20170701|2017-05-02 08:00,2,17.4,17.45,17.35,17.4,266
20170701|2017-05-02 08:30,2,17.35,17.4,17.3,17.35,801
20170701|2017-05-02 09:00,2,17.3,17.4,17.3,17.35,90
20170701|2017-05-02 09:30,2,17.35,17.4,17.35,17.4,135
20170701|2017-05-02 10:00,2,17.45,17.55,17.4,17.4,726
20170701|2017-05-02 10:30,2,17.45,17.5,17.4,17.5,259
20170701|2017-05-03 02:00,3,17.45,17.45,17.45,17.45,56
20170701|2017-05-03 03:00,3,17.45,17.5,17.45,17.5,35
20170701|2017-05-03 04:00,3,17.4,17.4,17.4,17.4,5
20170701|2017-05-03 04:30,3,17.4,17.4,17.4,17.4,18
20170701|2017-05-03 05:00,3,17.35,17.35,17.3,17.3,45
20170701|2017-05-03 05:30,3,17.3,17.3,17.3,17.3,69
20170701|2017-05-03 06:00,3,17.3,17.3,17.25,17.3,170
20170701|2017-05-03 06:30,3,17.3,17.35,17.3,17.35,201
20170701|2017-05-03 07:00,3,17.35,17.35,17.35,17.35,7
20170701|2017-05-03 07:30,3,17.35,17.35,17.3,17.3,150
20170701|2017-05-03 08:00,3,17.3,17.3,17.3,17.3,91
20170701|2017-05-03 08:30,3,17.3,17.3,17.3,17.3,116
20170701|2017-05-03 09:00,3,17.25,17.25,17.2,17.2,134
20170701|2017-05-03 09:30,3,17.25,17.35,17.25,17.35,468
20170701|2017-05-03 10:00,3,17.35,17.35,17.25,17.35,928
20170701|2017-05-03 10:30,3,17.35,17.4,17.35,17.4,430
20170701|2017-05-03 12:30,3,17.4,17.4,17.4,17.4,1
20170701|2017-05-03 13:00,3,17.35,17.4,17.35,17.4,3
20170701|2017-05-03 14:30,3,17.4,17.4,17.35,17.4,19
20170701|2017-05-04 02:00,4,17.3,17.3,17.3,17.3,51
20170701|2017-05-04 02:30,4,17.25,17.25,17.2,17.25,263
20170701|2017-05-04 03:00,4,17.25,17.25,17.25,17.25,101
20170701|2017-05-04 03:30,4,17.2,17.2,17.2,17.2,3
20170701|2017-05-04 04:00,4,17.15,17.15,17.1,17.1,51
20170701|2017-05-04 04:30,4,17.15,17.15,17.15,17.15,64
20170701|2017-05-04 05:00,4,17.2,17.2,17.2,17.2,274
20170701|2017-05-04 05:30,4,17.2,17.2,17.2,17.2,54
20170701|2017-05-04 06:00,4,17.2,17.2,17.2,17.2,25
20170701|2017-05-04 06:30,4,17.2,17.25,17.2,17.25,78
20170701|2017-05-04 07:30,4,17.2,17.2,17.2,17.2,103
20170701|2017-05-04 08:00,4,17.2,17.2,17.15,17.15,215
20170701|2017-05-04 08:30,4,17.1,17.2,17.1,17.2,1498
20170701|2017-05-04 09:00,4,17.2,17.25,17.2,17.2,130
20170701|2017-05-04 09:30,4,17.2,17.2,17.15,17.2,77
20170701|2017-05-04 10:00,4,17.2,17.25,17.1,17.1,576
20170701|2017-05-04 10:30,4,17.1,17.1,17.05,17.05,130
20170701|2017-05-04 11:00,4,17.1,17.15,17.1,17.15,27
20170701|2017-05-05 02:00,5,17.2,17.2,17.2,17.2,1
20170701|2017-05-05 02:30,5,17.15,17.2,17.15,17.2,105
20170701|2017-05-05 03:00,5,17.2,17.2,17.15,17.15,51
20170701|2017-05-05 04:00,5,17.15,17.15,17.15,17.15,9
20170701|2017-05-05 04:30,5,17.15,17.15,17.15,17.15,36
20170701|2017-05-05 05:00,5,17.2,17.2,17.15,17.2,106
20170701|2017-05-05 05:30,5,17.2,17.3,17.2,17.25,318
20170701|2017-05-05 06:00,5,17.3,17.35,17.3,17.35,204
20170701|2017-05-05 06:30,5,17.35,17.4,17.3,17.35,612
20170701|2017-05-05 07:00,5,17.35,17.35,17.3,17.3,126
20170701|2017-05-05 07:30,5,17.3,17.35,17.25,17.35,378
20170701|2017-05-05 08:00,5,17.3,17.3,17.25,17.25,656
20170701|2017-05-05 08:30,5,17.25,17.25,17.15,17.15,416
20170701|2017-05-05 09:00,5,17.15,17.2,16.95,17,474
20170701|2017-05-05 09:30,5,17.05,17.05,17,17,150
20170701|2017-05-05 10:00,5,17,17,16.8,16.8,645
20170701|2017-05-05 10:30,5,16.85,16.9,16.8,16.8,318
20170701|2017-05-05 11:00,5,16.9,16.9,16.9,16.9,150
20170701|2017-05-05 11:30,5,16.9,16.9,16.8,16.8,208
20170701|2017-05-05 12:00,5,16.8,16.8,16.8,16.8,5
20170701|2017-05-05 12:30,5,16.8,16.8,16.8,16.8,4
20170701|2017-05-05 14:30,5,16.8,16.9,16.8,16.9,27
20170701|2017-05-08 02:00,8,17.05,17.05,16.8,16.8,290
20170701|2017-05-08 02:30,8,16.8,16.8,16.7,16.7,301
20170701|2017-05-08 03:00,8,16.65,16.65,16.65,16.65,6
20170701|2017-05-08 03:30,8,16.7,16.75,16.7,16.75,273
20170701|2017-05-08 04:00,8,16.8,16.8,16.8,16.8,17
20170701|2017-05-08 04:30,8,16.75,16.75,16.75,16.75,18
20170701|2017-05-08 05:00,8,16.8,16.8,16.55,16.6,1685
20170701|2017-05-08 05:30,8,16.6,16.65,16.6,16.65,114
20170701|2017-05-08 07:00,8,16.7,16.75,16.7,16.7,160
20170701|2017-05-08 08:00,8,16.7,16.7,16.7,16.7,237
20170701|2017-05-08 08:30,8,16.65,16.75,16.65,16.75,440
20170701|2017-05-08 09:00,8,16.75,16.8,16.75,16.8,451
20170701|2017-05-08 09:30,8,16.75,16.8,16.75,16.8,2458
20170701|2017-05-08 10:00,8,16.8,16.8,16.75,16.75,452
20170701|2017-05-08 10:30,8,16.75,16.8,16.75,16.8,161
20170701|2017-05-08 11:30,8,16.75,16.75,16.75,16.75,5
20170701|2017-05-08 13:30,8,16.75,16.75,16.75,16.75,2
20170701|2017-05-09 02:30,9,16.65,16.65,16.6,16.65,192
20170701|2017-05-09 03:00,9,16.6,16.65,16.6,16.65,43
20170701|2017-05-09 03:30,9,16.55,16.65,16.55,16.6,609
20170701|2017-05-09 04:00,9,16.65,16.65,16.6,16.65,548
20170701|2017-05-09 04:30,9,16.65,16.65,16.65,16.65,39
20170701|2017-05-09 05:00,9,16.7,16.7,16.7,16.7,31
20170701|2017-05-09 05:30,9,16.7,16.7,16.7,16.7,3
20170701|2017-05-09 06:00,9,16.7,16.7,16.7,16.7,6
20170701|2017-05-09 06:30,9,16.7,16.7,16.7,16.7,26
20170701|2017-05-09 07:00,9,16.7,16.7,16.7,16.7,21
20170701|2017-05-09 07:30,9,16.65,16.65,16.6,16.65,1948
20170701|2017-05-09 08:00,9,16.65,16.65,16.65,16.65,562
20170701|2017-05-09 08:30,9,16.7,16.7,16.65,16.7,681
20170701|2017-05-09 09:00,9,16.65,16.65,16.65,16.65,40
20170701|2017-05-09 09:30,9,16.65,16.7,16.65,16.7,212
20170701|2017-05-09 10:00,9,16.65,16.65,16.6,16.6,187
20170701|2017-05-09 10:30,9,16.6,16.6,16.55,16.6,495
20170701|2017-05-09 11:00,9,16.65,16.65,16.65,16.65,79
20170701|2017-05-09 12:00,9,16.65,16.7,16.65,16.7,10
20170701|2017-05-10 02:00,10,16.55,16.8,16.55,16.75,116
20170701|2017-05-10 02:30,10,16.8,16.85,16.8,16.85,145
20170701|2017-05-10 03:30,10,16.85,16.85,16.85,16.85,728
20170701|2017-05-10 04:00,10,16.85,16.85,16.8,16.85,42
20170701|2017-05-10 04:30,10,16.85,16.85,16.85,16.85,7
20170701|2017-05-10 05:00,10,16.85,16.85,16.85,16.85,25
20170701|2017-05-10 05:30,10,16.85,16.85,16.85,16.85,81
20170701|2017-05-10 06:30,10,16.85,16.85,16.85,16.85,28
20170701|2017-05-10 07:00,10,16.85,16.85,16.85,16.85,4
20170701|2017-05-10 07:30,10,16.8,16.8,16.8,16.8,69
20170701|2017-05-10 08:00,10,16.85,16.85,16.85,16.85,104
20170701|2017-05-10 08:30,10,16.85,16.85,16.85,16.85,204
20170701|2017-05-10 09:00,10,16.85,16.85,16.8,16.8,293
20170701|2017-05-10 09:30,10,16.8,16.9,16.8,16.9,740
20170701|2017-05-10 10:00,10,16.9,16.9,16.75,16.75,426
20170701|2017-05-10 10:30,10,16.8,16.8,16.7,16.7,264
20170701|2017-05-10 11:00,10,16.7,16.75,16.7,16.75,12
20170701|2017-05-10 11:30,10,16.7,16.7,16.7,16.7,20
20170701|2017-05-10 12:30,10,16.75,16.75,16.75,16.75,10
20170701|2017-05-10 14:30,10,16.75,16.75,16.7,16.7,24
20170701|2017-05-11 02:00,11,16.9,16.9,16.85,16.9,112
20170701|2017-05-11 02:30,11,16.9,16.9,16.9,16.9,21
20170701|2017-05-11 03:00,11,16.85,16.85,16.85,16.85,30
20170701|2017-05-11 04:00,11,16.8,16.8,16.8,16.8,104
20170701|2017-05-11 04:30,11,16.8,16.8,16.8,16.8,109
20170701|2017-05-11 05:30,11,16.8,16.8,16.8,16.8,12
20170701|2017-05-11 06:30,11,16.85,17,16.85,17,104
20170701|2017-05-11 07:00,11,16.95,17,16.95,17,83
20170701|2017-05-11 07:30,11,16.95,16.95,16.9,16.9,51
20170701|2017-05-11 08:00,11,16.9,16.95,16.9,16.95,8
20170701|2017-05-11 08:30,11,16.95,17.05,16.95,17,217
20170701|2017-05-11 09:00,11,17.1,17.1,17,17,18
20170701|2017-05-11 09:30,11,17.05,17.05,16.95,16.95,31
20170701|2017-05-11 10:00,11,16.9,17,16.9,16.9,170
20170701|2017-05-11 10:30,11,16.95,17,16.95,16.95,184
20170701|2017-05-11 12:00,11,16.9,16.9,16.9,16.9,4
20170701|2017-05-11 12:30,11,16.85,16.85,16.85,16.85,1
20170701|2017-05-11 13:30,11,16.8,16.8,16.8,16.8,5
20170701|2017-05-11 14:30,11,16.8,16.8,16.8,16.8,10
20170701|2017-05-12 02:00,12,16.65,16.8,16.65,16.8,112
20170701|2017-05-12 02:30,12,16.8,16.9,16.8,16.9,100
20170701|2017-05-12 03:00,12,16.9,16.9,16.85,16.9,113
20170701|2017-05-12 03:30,12,16.9,16.95,16.9,16.95,134
20170701|2017-05-12 04:00,12,16.95,16.95,16.95,16.95,104
20170701|2017-05-12 04:30,12,16.95,16.95,16.95,16.95,43
20170701|2017-05-12 05:00,12,16.95,16.95,16.95,16.95,5
20170701|2017-05-12 05:30,12,16.95,16.95,16.9,16.9,22
20170701|2017-05-12 06:00,12,16.9,16.9,16.9,16.9,17
20170701|2017-05-12 06:30,12,16.9,16.9,16.85,16.85,100
20170701|2017-05-12 07:00,12,16.85,16.85,16.85,16.85,74
20170701|2017-05-12 07:30,12,16.85,16.85,16.8,16.8,199
20170701|2017-05-12 08:00,12,16.8,16.8,16.8,16.8,69
20170701|2017-05-12 08:30,12,16.85,16.9,16.8,16.8,68
20170701|2017-05-12 09:00,12,16.85,16.85,16.8,16.85,228
20170701|2017-05-12 09:30,12,16.85,16.9,16.8,16.8,29
20170701|2017-05-12 10:00,12,16.75,16.85,16.75,16.8,625
20170701|2017-05-12 10:30,12,16.8,16.85,16.8,16.85,6
20170701|2017-05-12 12:00,12,16.85,16.85,16.85,16.85,37
20170701|2017-05-12 13:30,12,16.8,16.8,16.8,16.8,1
20170701|2017-05-12 14:30,12,16.85,16.85,16.85,16.85,30
20170701|2017-05-15 02:00,15,16.8,16.8,16.6,16.75,715
20170701|2017-05-15 02:30,15,16.75,16.8,16.75,16.8,27
20170701|2017-05-15 03:00,15,16.8,16.95,16.8,16.95,227
20170701|2017-05-15 03:30,15,16.95,16.95,16.9,16.9,138
20170701|2017-05-15 04:00,15,16.95,17,16.9,16.95,157
20170701|2017-05-15 04:30,15,16.95,17,16.9,16.9,219
20170701|2017-05-15 05:00,15,16.9,16.9,16.85,16.9,158
20170701|2017-05-15 05:30,15,16.9,16.9,16.85,16.9,142
20170701|2017-05-15 06:00,15,16.9,16.9,16.85,16.85,10
20170701|2017-05-15 06:30,15,16.85,16.85,16.85,16.85,34
20170701|2017-05-15 07:00,15,16.85,16.9,16.85,16.85,48
20170701|2017-05-15 07:30,15,16.85,16.9,16.85,16.85,111
20170701|2017-05-15 08:00,15,16.85,16.85,16.8,16.8,29
20170701|2017-05-15 08:30,15,16.8,16.8,16.75,16.75,52
20170701|2017-05-15 09:00,15,16.7,16.75,16.7,16.75,146
20170701|2017-05-15 09:30,15,16.7,16.75,16.7,16.75,37
20170701|2017-05-15 10:00,15,16.7,16.75,16.55,16.55,417
20170701|2017-05-15 10:30,15,16.6,16.6,16.55,16.55,56
20170701|2017-05-15 11:00,15,16.6,16.6,16.6,16.6,100
20170701|2017-05-15 12:00,15,16.55,16.55,16.55,16.55,2
20170701|2017-05-15 12:30,15,16.55,16.55,16.55,16.55,57
20170701|2017-05-15 13:00,15,16.55,16.55,16.55,16.55,1
20170701|2017-05-15 14:00,15,16.55,16.6,16.55,16.6,158
20170701|2017-05-16 02:00,16,16.6,16.6,16.5,16.5,35
20170701|2017-05-16 02:30,16,16.5,16.5,16.4,16.4,93
20170701|2017-05-16 03:00,16,16.4,16.4,16.35,16.35,62
20170701|2017-05-16 03:30,16,16.3,16.3,16.3,16.3,366
20170701|2017-05-16 04:30,16,16.3,16.3,16.3,16.3,71
20170701|2017-05-16 05:00,16,16.3,16.3,16.3,16.3,163
20170701|2017-05-16 05:30,16,16.3,16.3,16.3,16.3,103
20170701|2017-05-16 06:00,16,16.3,16.3,16.3,16.3,62
20170701|2017-05-16 06:30,16,16.25,16.25,16.15,16.2,1156
20170701|2017-05-16 07:00,16,16.2,16.2,16.15,16.2,603
20170701|2017-05-16 07:30,16,16.15,16.15,16.15,16.15,1225
20170701|2017-05-16 08:00,16,16.15,16.15,16.1,16.1,756
20170701|2017-05-16 08:30,16,16.05,16.1,16,16,1559
20170701|2017-05-16 09:00,16,16,16.05,15.95,16,973
20170701|2017-05-16 09:30,16,16,16.25,16,16.15,2487
20170701|2017-05-16 10:00,16,16.15,16.25,16.1,16.25,2062
20170701|2017-05-16 10:30,16,16.2,16.2,16.15,16.2,278
20170701|2017-05-16 11:00,16,16.15,16.15,16.15,16.15,33
20170701|2017-05-16 12:00,16,16.1,16.1,16.1,16.1,9
20170701|2017-05-17 02:00,17,16.45,16.45,16.25,16.3,300
20170701|2017-05-17 02:30,17,16.25,16.3,16.2,16.25,181
20170701|2017-05-17 03:00,17,16.25,16.25,16.15,16.2,323
20170701|2017-05-17 03:30,17,16.25,16.25,16.2,16.25,634
20170701|2017-05-17 04:00,17,16.25,16.25,16.25,16.25,482
20170701|2017-05-17 04:30,17,16.3,16.45,16.3,16.45,1509
20170701|2017-05-17 05:00,17,16.45,16.5,16.4,16.5,611
20170701|2017-05-17 05:30,17,16.5,16.55,16.45,16.5,348
20170701|2017-05-17 06:00,17,16.5,16.5,16.45,16.45,152
20170701|2017-05-17 06:30,17,16.45,16.5,16.45,16.5,60
20170701|2017-05-17 07:00,17,16.5,16.55,16.5,16.55,183
20170701|2017-05-17 07:30,17,16.5,16.65,16.5,16.65,369
20170701|2017-05-17 08:00,17,16.6,16.9,16.6,16.85,1206
20170701|2017-05-17 08:30,17,16.85,16.9,16.8,16.9,1011
20170701|2017-05-17 09:00,17,16.9,17,16.85,16.95,522
20170701|2017-05-17 09:30,17,16.95,17.15,16.95,17.15,1008
20170701|2017-05-17 10:00,17,17.1,17.25,17.1,17.15,1569
20170701|2017-05-17 10:30,17,17.15,17.2,17.1,17.1,321
20170701|2017-05-17 11:00,17,17.15,17.15,17.15,17.15,5
20170701|2017-05-17 12:00,17,17.15,17.15,17.15,17.15,19
20170701|2017-05-17 12:30,17,17.15,17.25,17.15,17.25,28
20170701|2017-05-17 13:00,17,17.25,17.4,17.2,17.35,142
20170701|2017-05-17 13:30,17,17.45,17.55,17.45,17.5,85
20170701|2017-05-17 14:30,17,17.35,17.75,17.35,17.75,71
20170701|2017-05-18 02:00,18,17.3,17.35,17.2,17.35,119
20170701|2017-05-18 02:30,18,17.4,17.7,17.35,17.6,1136
20170701|2017-05-18 03:00,18,17.55,17.6,17.55,17.55,202
20170701|2017-05-18 03:30,18,17.6,17.6,17.5,17.5,165
20170701|2017-05-18 04:00,18,17.55,17.8,17.55,17.75,153
20170701|2017-05-18 04:30,18,17.8,17.95,17.75,17.95,163
20170701|2017-05-18 05:00,18,17.95,17.95,17.75,17.75,272
20170701|2017-05-18 05:30,18,17.75,17.8,17.75,17.8,488
20170701|2017-05-18 06:00,18,17.8,17.85,17.65,17.7,51
20170701|2017-05-18 06:30,18,17.65,17.65,17.55,17.55,485
20170701|2017-05-18 07:00,18,17.5,17.7,17.5,17.7,237
20170701|2017-05-18 07:30,18,17.7,17.75,17.7,17.75,35
20170701|2017-05-18 08:00,18,17.75,17.75,17.65,17.65,213
20170701|2017-05-18 08:30,18,17.65,17.65,17.5,17.6,680
20170701|2017-05-18 09:00,18,17.65,17.65,17.4,17.4,289
20170701|2017-05-18 09:30,18,17.4,17.45,17.4,17.45,387
20170701|2017-05-18 10:00,18,17.45,17.55,17.35,17.35,1726
20170701|2017-05-18 10:30,18,17.35,17.55,17.3,17.55,384
20170701|2017-05-18 11:00,18,17.6,17.7,17.6,17.65,275
20170701|2017-05-18 12:00,18,17.55,17.55,17.55,17.55,1
20170701|2017-05-18 13:00,18,17.4,17.4,17.3,17.3,51
20170701|2017-05-18 13:30,18,17.2,17.2,17.1,17.1,34
20170701|2017-05-18 14:30,18,17.3,17.3,17.25,17.25,24
20170701|2017-05-19 02:00,19,17.25,17.35,17.25,17.3,184
20170701|2017-05-19 02:30,19,17.3,17.3,17.25,17.25,240
20170701|2017-05-19 03:00,19,17.25,17.25,17.15,17.15,222
20170701|2017-05-19 03:30,19,17.15,17.15,17.1,17.1,209
20170701|2017-05-19 04:00,19,17.05,17.05,17.05,17.05,506
20170701|2017-05-19 04:30,19,17.05,17.1,17.05,17.1,21
20170701|2017-05-19 05:00,19,17.15,17.15,17.15,17.15,23
20170701|2017-05-19 05:30,19,17.15,17.15,17.15,17.15,34
20170701|2017-05-19 06:00,19,17.15,17.15,17.1,17.1,57
20170701|2017-05-19 06:30,19,17.1,17.15,17.1,17.15,76
20170701|2017-05-19 07:00,19,17.1,17.1,17.1,17.1,105
20170701|2017-05-19 08:00,19,17.15,17.2,17.15,17.15,418
20170701|2017-05-19 08:30,19,17.1,17.1,16.95,17,980
20170701|2017-05-19 09:00,19,16.95,16.95,16.85,16.9,1072
20170701|2017-05-19 09:30,19,16.9,16.9,16.9,16.9,133
20170701|2017-05-19 10:00,19,16.9,17,16.8,16.95,1575
20170701|2017-05-19 10:30,19,16.95,17,16.9,17,336
20170701|2017-05-19 11:00,19,17,17,17,17,44
20170701|2017-05-19 12:00,19,17.1,17.1,17.1,17.1,9
20170701|2017-05-19 13:30,19,16.95,16.95,16.9,16.9,45
20170701|2017-05-19 14:00,19,16.95,17.15,16.95,17.15,71
20170701|2017-05-22 02:00,22,17,17,16.85,16.9,338
20170701|2017-05-22 02:30,22,16.95,17.05,16.9,16.9,373
20170701|2017-05-22 03:00,22,16.95,16.95,16.75,16.75,583
20170701|2017-05-22 03:30,22,16.7,16.7,16.65,16.7,368
20170701|2017-05-22 04:00,22,16.7,16.75,16.7,16.75,84
20170701|2017-05-22 04:30,22,16.8,16.8,16.8,16.8,57
20170701|2017-05-22 05:00,22,16.85,16.85,16.85,16.85,1
20170701|2017-05-22 06:00,22,16.8,16.8,16.8,16.8,7
20170701|2017-05-22 06:30,22,16.75,16.75,16.75,16.75,77
20170701|2017-05-22 07:00,22,16.75,16.8,16.75,16.8,355
20170701|2017-05-22 07:30,22,16.8,16.8,16.8,16.8,84
20170701|2017-05-22 08:00,22,16.75,16.75,16.6,16.6,520
20170701|2017-05-22 08:30,22,16.6,16.7,16.6,16.7,386
20170701|2017-05-22 09:00,22,16.7,16.75,16.7,16.75,164
20170701|2017-05-22 09:30,22,16.75,16.75,16.65,16.65,344
20170701|2017-05-22 10:00,22,16.7,16.75,16.6,16.6,1465
20170701|2017-05-22 10:30,22,16.6,16.6,16.55,16.55,571
20170701|2017-05-22 11:00,22,16.6,16.6,16.6,16.6,13
20170701|2017-05-22 11:30,22,16.6,16.6,16.6,16.6,23
20170701|2017-05-22 12:00,22,16.6,16.6,16.6,16.6,8
20170701|2017-05-22 14:30,22,16.6,16.6,16.6,16.6,2
20170701|2017-05-23 02:00,23,16.65,16.65,16.45,16.45,115
20170701|2017-05-23 02:30,23,16.45,16.45,16.25,16.25,1504
20170701|2017-05-23 03:00,23,16.25,16.3,16.25,16.25,453
20170701|2017-05-23 03:30,23,16.3,16.35,16.3,16.3,45
20170701|2017-05-23 04:00,23,16.3,16.3,16.3,16.3,58
20170701|2017-05-23 04:30,23,16.35,16.35,16.35,16.35,42
20170701|2017-05-23 05:00,23,16.3,16.3,16.3,16.3,2
20170701|2017-05-23 05:30,23,16.3,16.3,16.3,16.3,51
20170701|2017-05-23 06:00,23,16.3,16.3,16.3,16.3,61
20170701|2017-05-23 06:30,23,16.3,16.3,16.3,16.3,31
20170701|2017-05-23 07:00,23,16.3,16.3,16.3,16.3,13
20170701|2017-05-23 08:00,23,16.35,16.35,16.25,16.25,814
20170701|2017-05-23 08:30,23,16.25,16.35,16.25,16.35,469
20170701|2017-05-23 09:00,23,16.4,16.45,16.4,16.4,340
20170701|2017-05-23 09:30,23,16.4,16.4,16.4,16.4,79
20170701|2017-05-23 10:00,23,16.4,16.4,16.25,16.3,677
20170701|2017-05-23 10:30,23,16.3,16.3,16.2,16.25,417
20170701|2017-05-23 11:00,23,16.3,16.3,16.3,16.3,9
20170701|2017-05-23 12:00,23,16.2,16.2,16.2,16.2,2
20170701|2017-05-23 12:30,23,16.25,16.25,16.25,16.25,5
20170701|2017-05-23 13:00,23,16.3,16.3,16.3,16.3,22
20170701|2017-05-23 13:30,23,16.3,16.3,16.3,16.3,9
20170701|2017-05-23 14:30,23,16.3,16.35,16.3,16.35,39
20170701|2017-05-24 02:00,24,16.5,16.6,16.35,16.35,235
20170701|2017-05-24 02:30,24,16.35,16.35,16.2,16.25,99
20170701|2017-05-24 03:00,24,16.25,16.25,16.25,16.25,44
20170701|2017-05-24 03:30,24,16.3,16.35,16.3,16.35,46
20170701|2017-05-24 04:30,24,16.3,16.3,16.15,16.15,308
20170701|2017-05-24 05:00,24,16.25,16.25,16.25,16.25,50
20170701|2017-05-24 05:30,24,16.3,16.3,16.3,16.3,10
20170701|2017-05-24 06:30,24,16.25,16.25,16.25,16.25,37
20170701|2017-05-24 07:00,24,16.2,16.25,16.2,16.25,10
20170701|2017-05-24 07:30,24,16.25,16.25,16.2,16.2,16
20170701|2017-05-24 08:00,24,16.2,16.2,16.15,16.2,516
20170701|2017-05-24 08:30,24,16.2,16.25,16.2,16.25,76
20170701|2017-05-24 09:00,24,16.25,16.25,16.25,16.25,329
20170701|2017-05-24 09:30,24,16.25,16.25,16.25,16.25,188
20170701|2017-05-24 10:00,24,16.3,16.45,16.3,16.35,1707
20170701|2017-05-24 10:30,24,16.35,16.35,16.25,16.25,32
20170701|2017-05-24 11:30,24,16.3,16.3,16.3,16.3,124
20170701|2017-05-24 13:00,24,16.3,16.35,16.3,16.3,102
20170701|2017-05-24 13:30,24,16.3,16.3,16.3,16.3,9
20170701|2017-05-24 14:00,24,16.35,16.35,16.3,16.3,25
20170701|2017-05-24 14:30,24,16.3,16.3,16.3,16.3,114
20170701|2017-05-25 02:00,25,16.15,16.25,16.05,16.2,197
20170701|2017-05-25 02:30,25,16.2,16.35,16.2,16.35,211
20170701|2017-05-25 03:00,25,16.3,16.35,16.3,16.35,78
20170701|2017-05-25 03:30,25,16.35,16.35,16.25,16.25,217
20170701|2017-05-25 04:00,25,16.15,16.15,16.1,16.1,61
20170701|2017-05-25 04:30,25,16.1,16.1,16.05,16.05,13
20170701|2017-05-25 05:30,25,16.05,16.1,16.05,16.1,348
20170701|2017-05-25 06:00,25,16.15,16.15,16.15,16.15,9
20170701|2017-05-25 06:30,25,16.15,16.15,16.1,16.1,160
20170701|2017-05-25 07:00,25,16.15,16.15,16.15,16.15,66
20170701|2017-05-25 07:30,25,16.15,16.15,16.1,16.15,34
20170701|2017-05-25 08:00,25,16.1,16.1,16.1,16.1,64
20170701|2017-05-25 08:30,25,16.1,16.1,16.1,16.1,67
20170701|2017-05-25 09:00,25,16.15,16.15,16.1,16.15,94
20170701|2017-05-25 09:30,25,16.05,16.15,16.05,16.15,88
20170701|2017-05-25 10:00,25,16.15,16.2,16.15,16.15,506
20170701|2017-05-25 10:30,25,16.15,16.3,16.15,16.2,225
20170701|2017-05-25 11:00,25,16.2,16.2,16.2,16.2,1
20170701|2017-05-25 11:30,25,16.2,16.2,16.15,16.15,31
20170701|2017-05-25 14:00,25,16.15,16.15,16.15,16.15,55
20170701|2017-05-25 14:30,25,16.2,16.25,16.2,16.25,91
20170701|2017-05-26 02:00,26,16.35,16.35,16.1,16.15,123
20170701|2017-05-26 02:30,26,16.15,16.15,16.1,16.1,60
20170701|2017-05-26 03:00,26,16.15,16.25,16.15,16.25,73
20170701|2017-05-26 03:30,26,16.3,16.45,16.3,16.35,481
20170701|2017-05-26 04:00,26,16.35,16.35,16.3,16.3,39
20170701|2017-05-26 04:30,26,16.35,16.35,16.35,16.35,43
20170701|2017-05-26 05:00,26,16.35,16.35,16.35,16.35,1
20170701|2017-05-26 05:30,26,16.35,16.35,16.35,16.35,25
20170701|2017-05-26 06:00,26,16.4,16.5,16.4,16.5,61
20170701|2017-05-26 06:30,26,16.5,16.5,16.45,16.45,51
20170701|2017-05-26 07:00,26,16.45,16.45,16.35,16.35,111
20170701|2017-05-26 07:30,26,16.3,16.3,16.3,16.3,193
20170701|2017-05-26 08:00,26,16.3,16.3,16.25,16.25,76
20170701|2017-05-26 08:30,26,16.2,16.25,16.2,16.2,233
20170701|2017-05-26 09:00,26,16.2,16.2,16.15,16.2,529
20170701|2017-05-26 09:30,26,16.2,16.2,16.1,16.15,688
20170701|2017-05-26 10:00,26,16.15,16.2,16.1,16.15,1230
20170701|2017-05-26 10:30,26,16.15,16.15,16.05,16.05,167
20170701|2017-05-26 14:30,26,16.1,16.1,16.1,16.1,4
20170701|2017-05-29 02:00,29,16.1,16.2,16.1,16.15,38
20170701|2017-05-29 02:30,29,16.15,16.2,16.15,16.2,46
20170701|2017-05-29 03:00,29,16.15,16.15,16.1,16.15,456
20170701|2017-05-29 03:30,29,16.15,16.15,16.1,16.1,144
20170701|2017-05-29 04:00,29,16.1,16.1,16.1,16.1,16
20170701|2017-05-29 04:30,29,16.1,16.1,16.1,16.1,7
20170701|2017-05-29 05:30,29,16.1,16.1,16.1,16.1,7
20170701|2017-05-29 06:00,29,16.1,16.1,16.1,16.1,1
20170701|2017-05-29 07:30,29,16.1,16.1,16.05,16.05,204
20170701|2017-05-29 08:00,29,16.05,16.15,16.05,16.15,110
20170701|2017-05-29 08:30,29,16.1,16.15,16.1,16.1,156
20170701|2017-05-29 09:00,29,16.1,16.15,16.1,16.15,437
20170701|2017-05-29 09:30,29,16.15,16.15,16.15,16.15,10
20170701|2017-05-29 10:00,29,16.15,16.15,16.1,16.1,642
20170701|2017-05-29 10:30,29,16.1,16.2,16.1,16.15,154
20170701|2017-05-30 02:00,30,16.2,16.35,16.15,16.35,97
20170701|2017-05-30 02:30,30,16.3,16.3,16.1,16.1,88
20170701|2017-05-30 03:00,30,16.1,16.25,16.1,16.25,62
20170701|2017-05-30 03:30,30,16.2,16.2,16.1,16.1,85
20170701|2017-05-30 04:00,30,16.05,16.05,16.05,16.05,214
20170701|2017-05-30 04:30,30,16.05,16.05,16,16.05,134
20170701|2017-05-30 05:00,30,16.05,16.05,16.05,16.05,9
20170701|2017-05-30 05:30,30,16.1,16.1,16.1,16.1,14
20170701|2017-05-30 06:00,30,16.15,16.25,16.15,16.25,17
20170701|2017-05-30 06:30,30,16.25,16.3,16.25,16.3,161
20170701|2017-05-30 07:00,30,16.25,16.25,16.2,16.2,180
20170701|2017-05-30 07:30,30,16.15,16.15,16.1,16.1,246
20170701|2017-05-30 08:00,30,16.1,16.15,16.1,16.15,144
20170701|2017-05-30 08:30,30,16.2,16.3,16.2,16.25,871
20170701|2017-05-30 09:00,30,16.25,16.35,16.2,16.35,1062
20170701|2017-05-30 09:30,30,16.35,16.35,16.3,16.3,284
20170701|2017-05-30 10:00,30,16.35,16.4,16.25,16.3,1018
20170701|2017-05-30 10:30,30,16.3,16.3,16.15,16.15,435
20170701|2017-05-30 11:00,30,16.2,16.2,16.2,16.2,17
20170701|2017-05-30 12:00,30,16.15,16.15,16.15,16.15,36
20170701|2017-05-30 12:30,30,16.15,16.15,16.15,16.15,10
20170701|2017-05-30 14:30,30,16.15,16.15,16.15,16.15,9
20170701|2017-05-31 02:00,31,16.05,16.3,16.05,16.3,462
20170701|2017-05-31 02:30,31,16.3,16.35,16.3,16.35,250
20170701|2017-05-31 03:00,31,16.25,16.25,16.15,16.15,375
20170701|2017-05-31 03:30,31,16.2,16.2,16,16,1176
20170701|2017-05-31 04:00,31,16,16.05,16,16.05,194
20170701|2017-05-31 04:30,31,16.05,16.05,15.95,15.95,380
20170701|2017-05-31 05:00,31,15.95,15.95,15.95,15.95,78
20170701|2017-05-31 05:30,31,15.95,15.95,15.95,15.95,932
20170701|2017-05-31 06:30,31,15.95,15.95,15.95,15.95,50
20170701|2017-05-31 07:00,31,15.95,15.95,15.85,15.85,715
20170701|2017-05-31 07:30,31,15.85,16,15.85,16,712
20170701|2017-05-31 08:00,31,16,16,16,16,26
20170701|2017-05-31 08:30,31,16,16.05,15.95,16.05,160
20170701|2017-05-31 09:00,31,16.1,16.25,16.1,16.2,234
20170701|2017-05-31 09:30,31,16.15,16.15,16,16,860
20170701|2017-05-31 10:00,31,16,16.2,16,16.15,1416
20170701|2017-05-31 10:30,31,16.15,16.25,16.15,16.25,403
20170701|2017-05-31 11:00,31,16.2,16.2,16.2,16.2,19
20170701|2017-05-31 11:30,31,16.2,16.25,16.2,16.25,2
20170701|2017-05-31 12:00,31,16.25,16.25,16.25,16.25,1
20170701|2017-05-31 13:00,31,16.25,16.25,16.25,16.25,20
20170701|2017-05-31 13:30,31,16.25,16.25,16.25,16.25,29
20170701|2017-06-01 02:00,1,16.2,16.2,15.95,16.05,173
20170701|2017-06-01 02:30,1,16.05,16.05,15.9,16,281
20170701|2017-06-01 03:00,1,15.95,15.95,15.9,15.95,97
20170701|2017-06-01 03:30,1,15.9,15.9,15.9,15.9,174
20170701|2017-06-01 04:00,1,15.95,15.95,15.95,15.95,70
20170701|2017-06-01 04:30,1,16,16,16,16,3
20170701|2017-06-01 05:00,1,16,16,15.9,15.9,141
20170701|2017-06-01 05:30,1,15.9,15.9,15.9,15.9,304
20170701|2017-06-01 06:00,1,15.95,16,15.95,16,52
20170701|2017-06-01 06:30,1,16,16,16,16,17
20170701|2017-06-01 07:00,1,15.9,15.9,15.8,15.85,305
20170701|2017-06-01 07:30,1,15.8,15.85,15.8,15.85,455
20170701|2017-06-01 08:00,1,15.85,15.9,15.8,15.8,535
20170701|2017-06-01 08:30,1,15.8,15.8,15.7,15.75,957
20170701|2017-06-01 09:00,1,15.75,15.75,15.7,15.7,428
20170701|2017-06-01 09:30,1,15.75,15.75,15.75,15.75,105
20170701|2017-06-01 10:00,1,15.75,15.75,15.6,15.7,1290
20170701|2017-06-01 10:30,1,15.65,15.7,15.6,15.6,200
20170701|2017-06-01 11:00,1,15.7,15.75,15.7,15.75,260
20170701|2017-06-01 12:30,1,15.7,15.7,15.7,15.7,1
20170701|2017-06-01 14:30,1,15.7,15.75,15.7,15.75,66
20170701|2017-06-02 02:00,2,15.6,15.65,15.5,15.55,1523
20170701|2017-06-02 02:30,2,15.5,15.55,15.45,15.5,1003
20170701|2017-06-02 03:00,2,15.45,15.45,15.4,15.45,1557
20170701|2017-06-02 03:30,2,15.45,15.45,15.45,15.45,263
20170701|2017-06-02 04:00,2,15.4,15.45,15.4,15.45,53
20170701|2017-06-02 04:30,2,15.45,15.45,15.4,15.4,120
20170701|2017-06-02 05:00,2,15.4,15.45,15.4,15.45,154
20170701|2017-06-02 05:30,2,15.45,15.45,15.4,15.45,120
20170701|2017-06-02 06:00,2,15.45,15.45,15.45,15.45,90
20170701|2017-06-02 06:30,2,15.4,15.45,15.4,15.45,12
20170701|2017-06-02 07:00,2,15.45,15.45,15.45,15.45,7
20170701|2017-06-02 07:30,2,15.45,15.55,15.45,15.45,279
20170701|2017-06-02 08:00,2,15.45,15.5,15.4,15.45,176
20170701|2017-06-02 08:30,2,15.45,15.5,15.4,15.5,698
20170701|2017-06-02 09:00,2,15.5,15.5,15.4,15.45,608
20170701|2017-06-02 09:30,2,15.45,15.5,15.35,15.4,1623
20170701|2017-06-02 10:00,2,15.45,15.5,15.4,15.45,1492
20170701|2017-06-02 10:30,2,15.45,15.5,15.4,15.4,700
20170701|2017-06-02 11:00,2,15.4,15.4,15.4,15.4,1
20170701|2017-06-02 11:30,2,15.45,15.45,15.4,15.4,28
20170701|2017-06-02 13:00,2,15.45,15.45,15.45,15.45,3
20170701|2017-06-02 13:30,2,15.45,15.45,15.45,15.45,18
20170701|2017-06-02 14:00,2,15.5,15.5,15.5,15.5,2
20170701|2017-06-02 14:30,2,15.55,15.55,15.45,15.45,10
20170701|2017-06-05 02:00,5,15.6,15.6,15.45,15.5,263
20170701|2017-06-05 02:30,5,15.55,15.55,15.5,15.55,54
20170701|2017-06-05 03:00,5,15.55,15.55,15.55,15.55,383
20170701|2017-06-05 03:30,5,15.6,15.6,15.55,15.6,463
20170701|2017-06-05 04:00,5,15.6,15.6,15.55,15.55,80
20170701|2017-06-05 04:30,5,15.6,15.6,15.6,15.6,139
20170701|2017-06-05 05:00,5,15.6,15.6,15.6,15.6,82
20170701|2017-06-05 05:30,5,15.6,15.6,15.55,15.55,142
20170701|2017-06-05 06:00,5,15.6,15.6,15.6,15.6,8
20170701|2017-06-05 06:30,5,15.55,15.6,15.55,15.6,108
20170701|2017-06-05 07:00,5,15.65,15.65,15.6,15.6,65
20170701|2017-06-05 07:30,5,15.6,15.65,15.6,15.65,22
20170701|2017-06-05 08:00,5,15.65,15.7,15.6,15.65,90
20170701|2017-06-05 08:30,5,15.65,15.65,15.6,15.6,22
20170701|2017-06-05 09:00,5,15.55,15.55,15.5,15.5,212
20170701|2017-06-05 09:30,5,15.5,15.55,15.5,15.55,87
20170701|2017-06-05 10:00,5,15.5,15.6,15.5,15.6,899
20170701|2017-06-05 10:30,5,15.55,15.55,15.45,15.45,201
20170701|2017-06-05 11:00,5,15.5,15.5,15.5,15.5,15
20170701|2017-06-05 14:30,5,15.5,15.5,15.5,15.5,3
20170701|2017-06-06 02:00,6,15.5,15.8,15.5,15.65,835
20170701|2017-06-06 02:30,6,15.7,15.7,15.65,15.7,43
20170701|2017-06-06 03:00,6,15.7,15.8,15.7,15.8,432
20170701|2017-06-06 03:30,6,15.8,15.8,15.75,15.8,374
20170701|2017-06-06 04:00,6,15.8,15.85,15.8,15.85,176
20170701|2017-06-06 04:30,6,15.8,15.8,15.75,15.8,161
20170701|2017-06-06 05:00,6,15.8,15.85,15.8,15.85,16
20170701|2017-06-06 05:30,6,15.85,15.85,15.85,15.85,129
20170701|2017-06-06 06:00,6,15.85,15.95,15.85,15.95,155
20170701|2017-06-06 06:30,6,15.95,15.95,15.9,15.9,71
20170701|2017-06-06 07:00,6,15.9,15.95,15.9,15.95,129
20170701|2017-06-06 07:30,6,15.95,15.95,15.9,15.95,171
20170701|2017-06-06 08:00,6,15.95,16,15.95,16,650
20170701|2017-06-06 08:30,6,16,16.05,15.9,15.9,331
20170701|2017-06-06 09:00,6,15.85,15.95,15.85,15.95,230
20170701|2017-06-06 09:30,6,15.95,16,15.95,15.95,93
20170701|2017-06-06 10:00,6,16,16,15.95,15.95,50
20170701|2017-06-06 10:30,6,16,16,15.95,16,644
20170701|2017-06-06 11:00,6,16,16,16,16,4
20170701|2017-06-06 11:30,6,15.9,15.9,15.9,15.9,50
20170701|2017-06-06 13:00,6,15.95,15.95,15.95,15.95,5
20170701|2017-06-06 14:00,6,15.95,15.95,15.95,15.95,2
20170701|2017-06-07 02:00,7,15.95,16.05,15.95,15.95,185
20170701|2017-06-07 02:30,7,15.95,15.95,15.8,15.8,521
20170701|2017-06-07 03:00,7,15.85,15.95,15.8,15.95,185
20170701|2017-06-07 03:30,7,15.9,15.9,15.85,15.9,714
20170701|2017-06-07 04:00,7,15.9,15.9,15.9,15.9,559
20170701|2017-06-07 04:30,7,15.9,15.9,15.8,15.8,538
20170701|2017-06-07 05:00,7,15.75,15.8,15.55,15.6,977
20170701|2017-06-07 05:30,7,15.6,15.6,15.6,15.6,297
20170701|2017-06-07 06:00,7,15.6,15.6,15.55,15.6,237
20170701|2017-06-07 06:30,7,15.55,15.65,15.55,15.55,99
20170701|2017-06-07 07:00,7,15.55,15.55,15.5,15.5,369
20170701|2017-06-07 07:30,7,15.45,15.45,15.45,15.45,352
20170701|2017-06-07 08:00,7,15.45,15.55,15.45,15.55,554
20170701|2017-06-07 08:30,7,15.55,15.6,15.55,15.6,131
20170701|2017-06-07 09:00,7,15.6,15.6,15.55,15.55,243
20170701|2017-06-07 09:30,7,15.6,15.7,15.6,15.65,950
20170701|2017-06-07 10:00,7,15.6,15.8,15.6,15.8,3505
20170701|2017-06-07 10:30,7,15.75,15.8,15.7,15.7,483
20170701|2017-06-07 11:00,7,15.75,15.85,15.75,15.85,116
20170701|2017-06-07 12:00,7,15.9,15.9,15.9,15.9,10
20170701|2017-06-07 12:30,7,15.85,15.85,15.85,15.85,7
20170701|2017-06-07 13:00,7,15.85,15.85,15.8,15.8,18
20170701|2017-06-07 13:30,7,15.75,15.75,15.7,15.7,31
20170701|2017-06-07 14:30,7,15.65,15.65,15.65,15.65,1
20170701|2017-06-08 02:00,8,15.7,15.75,15.65,15.65,405
20170701|2017-06-08 02:30,8,15.65,15.8,15.65,15.75,810
20170701|2017-06-08 03:00,8,15.7,15.75,15.7,15.7,322
20170701|2017-06-08 03:30,8,15.7,15.75,15.6,15.6,166
20170701|2017-06-08 04:00,8,15.65,15.65,15.65,15.65,86
20170701|2017-06-08 04:30,8,15.65,15.65,15.6,15.6,281
20170701|2017-06-08 05:00,8,15.6,15.6,15.5,15.5,289
20170701|2017-06-08 05:30,8,15.45,15.45,15.4,15.4,302
20170701|2017-06-08 06:00,8,15.35,15.4,15.3,15.3,824
20170701|2017-06-08 06:30,8,15.35,15.4,15.35,15.4,219
20170701|2017-06-08 07:00,8,15.4,15.55,15.4,15.55,216
20170701|2017-06-08 07:30,8,15.6,15.6,15.4,15.45,705
20170701|2017-06-08 08:00,8,15.45,15.6,15.45,15.6,382
20170701|2017-06-08 08:30,8,15.55,15.55,15.5,15.55,443
20170701|2017-06-08 09:00,8,15.5,15.5,15.4,15.45,4663
20170701|2017-06-08 09:30,8,15.45,15.5,15.4,15.4,2413
20170701|2017-06-08 10:00,8,15.4,15.4,15.25,15.3,2410
20170701|2017-06-08 10:30,8,15.25,15.35,15.25,15.3,1252
20170701|2017-06-08 12:00,8,15.35,15.35,15.35,15.35,7
20170701|2017-06-08 13:30,8,15.4,15.45,15.4,15.45,5
20170701|2017-06-08 14:00,8,15.4,15.4,15.4,15.4,19
20170701|2017-06-08 14:30,8,15.4,15.4,15.35,15.35,9
20170701|2017-06-09 02:00,9,15.3,15.3,14.9,14.9,1999
20170701|2017-06-09 02:30,9,14.95,15.05,14.9,15.05,2130
20170701|2017-06-09 03:00,9,15.05,15.15,15.05,15.1,782
20170701|2017-06-09 03:30,9,15.1,15.1,15,15.05,376
20170701|2017-06-09 04:00,9,15.05,15.1,15.05,15.1,179
20170701|2017-06-09 04:30,9,15.05,15.15,15,15.15,1066
20170701|2017-06-09 05:00,9,15.1,15.1,15.1,15.1,123
20170701|2017-06-09 05:30,9,15.05,15.15,15.05,15.1,1674
20170701|2017-06-09 06:00,9,15.1,15.15,15.1,15.15,1061
20170701|2017-06-09 06:30,9,15.1,15.1,15.05,15.05,299
20170701|2017-06-09 07:00,9,14.95,15,14.95,15,1193
20170701|2017-06-09 07:30,9,14.95,14.95,14.95,14.95,120
20170701|2017-06-09 08:00,9,15,15,14.95,14.95,1372
20170701|2017-06-09 08:30,9,14.9,14.95,14.9,14.95,313
20170701|2017-06-09 09:00,9,14.95,15,14.9,14.95,707
20170701|2017-06-09 09:30,9,14.9,14.9,14.85,14.9,134
20170701|2017-06-09 10:00,9,14.85,14.9,14.8,14.9,2529
20170701|2017-06-09 10:30,9,14.85,14.85,14.8,14.85,518
20170701|2017-06-09 11:00,9,14.9,14.9,14.9,14.9,22
20170701|2017-06-09 11:30,9,14.95,14.95,14.95,14.95,64
20170701|2017-06-09 12:00,9,14.95,15.05,14.95,15.05,89
20170701|2017-06-09 12:30,9,15.05,15.15,15.05,15.15,15
20170701|2017-06-09 13:30,9,15.15,15.55,15.15,15.45,334
20170701|2017-06-09 14:00,9,15.5,15.5,15.4,15.4,59
20170701|2017-06-09 14:30,9,15.25,15.3,15.25,15.25,37
20170701|2017-06-12 02:00,12,15,15.15,15,15,367
20170701|2017-06-12 02:30,12,15,15.1,15,15,188
20170701|2017-06-12 03:00,12,15,15.05,14.95,15.05,658
20170701|2017-06-12 03:30,12,15,15.3,15,15.3,924
20170701|2017-06-12 04:00,12,15.3,15.3,15.2,15.2,779
20170701|2017-06-12 04:30,12,15.25,15.5,15.25,15.4,795
20170701|2017-06-12 05:00,12,15.4,15.4,15.35,15.35,38
20170701|2017-06-12 05:30,12,15.3,15.3,15.25,15.25,24
20170701|2017-06-12 06:00,12,15.3,15.3,15.3,15.3,70
20170701|2017-06-12 06:30,12,15.3,15.3,15.3,15.3,7
20170701|2017-06-12 07:00,12,15.25,15.25,15.25,15.25,228
20170701|2017-06-12 07:30,12,15.2,15.2,15.15,15.2,783
20170701|2017-06-12 08:00,12,15.25,15.3,15.25,15.3,169
20170701|2017-06-12 08:30,12,15.25,15.4,15.2,15.4,697
20170701|2017-06-12 09:00,12,15.45,15.45,15.3,15.35,1112
20170701|2017-06-12 09:30,12,15.35,15.4,15.3,15.3,403
20170701|2017-06-12 10:00,12,15.35,15.4,15.35,15.4,257
20170701|2017-06-12 10:30,12,15.4,15.4,15.35,15.35,176
20170701|2017-06-12 11:00,12,15.4,15.4,15.35,15.35,83
20170701|2017-06-12 11:30,12,15.35,15.35,15.3,15.35,343
20170701|2017-06-12 12:00,12,15.35,15.4,15.35,15.4,81
20170701|2017-06-12 12:30,12,15.4,15.4,15.4,15.4,129
20170701|2017-06-12 13:00,12,15.35,15.35,15.35,15.35,1
20170701|2017-06-12 13:30,12,15.35,15.4,15.35,15.4,3
20170701|2017-06-12 14:00,12,15.3,15.3,15.3,15.3,19
20170701|2017-06-12 14:30,12,15.3,15.35,15.25,15.35,106
20170701|2017-06-13 02:00,13,15.05,15.2,15.05,15.15,528
20170701|2017-06-13 02:30,13,15.15,15.15,15.1,15.15,313
20170701|2017-06-13 03:00,13,15.1,15.15,15.1,15.1,518
20170701|2017-06-13 03:30,13,15.15,15.2,15.1,15.1,379
20170701|2017-06-13 04:00,13,15.1,15.2,15.1,15.2,64
20170701|2017-06-13 04:30,13,15.15,15.15,15.1,15.1,145
20170701|2017-06-13 05:00,13,15.1,15.1,15.1,15.1,40
20170701|2017-06-13 05:30,13,15.1,15.1,15.1,15.1,5
20170701|2017-06-13 06:00,13,15.1,15.15,15.1,15.15,16
20170701|2017-06-13 06:30,13,15.15,15.15,15.15,15.15,6
20170701|2017-06-13 07:00,13,15.15,15.15,15.1,15.1,1344
20170701|2017-06-13 07:30,13,15.1,15.1,15.1,15.1,97
20170701|2017-06-13 08:00,13,15.05,15.1,15.05,15.1,305
20170701|2017-06-13 08:30,13,15.1,15.1,14.95,15,1244
20170701|2017-06-13 09:00,13,14.95,15.05,14.95,15,1022
20170701|2017-06-13 09:30,13,14.95,14.95,14.9,14.95,735
20170701|2017-06-13 10:00,13,14.95,15,14.9,14.95,973
20170701|2017-06-13 10:30,13,14.95,15.05,14.95,15,473
20170701|2017-06-13 11:00,13,15,15,15,15,8
20170701|2017-06-13 11:30,13,15,15,15,15,12
20170701|2017-06-13 14:30,13,15,15.05,15,15.05,7
20170701|2017-06-14 02:00,14,15,15,14.75,14.8,240
20170701|2017-06-14 02:30,14,14.8,14.85,14.5,14.55,1292
20170701|2017-06-14 03:00,14,14.6,14.6,14.55,14.6,216
20170701|2017-06-14 03:30,14,14.65,14.7,14.65,14.65,444
20170701|2017-06-14 04:00,14,14.7,14.7,14.7,14.7,15
20170701|2017-06-14 04:30,14,14.7,14.7,14.7,14.7,159
20170701|2017-06-14 05:00,14,14.7,14.75,14.7,14.75,438
20170701|2017-06-14 05:30,14,14.7,14.7,14.65,14.7,334
20170701|2017-06-14 06:00,14,14.75,14.75,14.7,14.7,48
20170701|2017-06-14 06:30,14,14.7,14.75,14.7,14.75,165
20170701|2017-06-14 07:00,14,14.8,14.8,14.75,14.8,119
20170701|2017-06-14 07:30,14,14.8,14.9,14.8,14.8,956
20170701|2017-06-14 08:00,14,14.85,14.9,14.85,14.9,1111
20170701|2017-06-14 08:30,14,14.9,15,14.9,15,1411
20170701|2017-06-14 09:00,14,15,15.1,15,15.05,794
20170701|2017-06-14 09:30,14,15.1,15.2,15.1,15.15,808
20170701|2017-06-14 10:00,14,15.15,15.2,15.05,15.05,1601
20170701|2017-06-14 10:30,14,15.1,15.2,15.1,15.1,449
20170701|2017-06-14 11:30,14,15.05,15.05,15.05,15.05,1
20170701|2017-06-14 12:00,14,15.05,15.05,15.05,15.05,21
20170701|2017-06-14 13:00,14,15,15,14.95,14.95,5
20170701|2017-06-14 13:30,14,15.05,15.05,15.05,15.05,2
20170701|2017-06-14 14:00,14,15.1,15.1,15.1,15.1,2
20170701|2017-06-14 14:30,14,15,15,14.9,14.9,7
20170701|2017-06-15 02:00,15,15.1,15.65,15.1,15.5,909
20170701|2017-06-15 02:30,15,15.55,15.65,15.5,15.6,511
20170701|2017-06-15 03:00,15,15.6,15.6,15.45,15.55,244
20170701|2017-06-15 03:30,15,15.55,15.7,15.55,15.7,637
20170701|2017-06-15 04:00,15,15.7,15.7,15.65,15.7,283
20170701|2017-06-15 04:30,15,15.7,15.9,15.7,15.9,1671
20170701|2017-06-15 05:00,15,15.9,16.2,15.9,16.1,4652
20170701|2017-06-15 05:30,15,16.1,16.3,16.1,16.2,1825
20170701|2017-06-15 06:00,15,16.15,16.15,15.9,15.9,669
20170701|2017-06-15 06:30,15,15.9,16,15.85,15.9,673
20170701|2017-06-15 07:00,15,15.9,16.05,15.9,16,1084
20170701|2017-06-15 07:30,15,16,16.05,15.9,15.9,895
20170701|2017-06-15 08:00,15,15.9,16,15.85,15.95,1320
20170701|2017-06-15 08:30,15,16,16.1,15.8,15.95,1527
20170701|2017-06-15 09:00,15,15.95,16.05,15.8,15.95,983
20170701|2017-06-15 09:30,15,15.95,16.15,15.95,15.95,4380
20170701|2017-06-15 10:00,15,15.95,16,15.7,15.7,1149
20170701|2017-06-15 10:30,15,15.75,15.95,15.7,15.9,359
20170701|2017-06-15 11:00,15,15.95,15.95,15.95,15.95,10
20170701|2017-06-15 12:00,15,15.9,15.9,15.9,15.9,64
20170701|2017-06-15 12:30,15,15.85,15.9,15.85,15.9,75
20170701|2017-06-15 13:30,15,15.85,15.85,15.85,15.85,41
20170701|2017-06-15 14:00,15,15.75,15.75,15.75,15.75,5
20170701|2017-06-15 14:30,15,15.7,15.7,15.7,15.7,13
20170701|2017-06-16 02:00,16,15.55,15.55,15.35,15.35,325
20170701|2017-06-16 02:30,16,15.3,15.4,15.25,15.25,567
20170701|2017-06-16 03:00,16,15.3,15.3,15.2,15.2,345
20170701|2017-06-16 03:30,16,15.2,15.2,15.15,15.2,318
20170701|2017-06-16 04:00,16,15.15,15.2,15,15.05,1769
20170701|2017-06-16 04:30,16,15.05,15.25,15.05,15.25,199
20170701|2017-06-16 05:00,16,15.2,15.3,15.2,15.3,208
20170701|2017-06-16 05:30,16,15.3,15.35,15.25,15.3,229
20170701|2017-06-16 06:00,16,15.3,15.3,15.3,15.3,622
20170701|2017-06-16 06:30,16,15.3,15.35,15.2,15.2,448
20170701|2017-06-16 07:00,16,15.2,15.25,15.2,15.2,804
20170701|2017-06-16 07:30,16,15.2,15.35,15.15,15.35,354
20170701|2017-06-16 08:00,16,15.35,15.4,15.3,15.35,219
20170701|2017-06-16 08:30,16,15.35,15.4,15.35,15.35,963
20170701|2017-06-16 09:00,16,15.35,15.35,15.25,15.35,980
20170701|2017-06-16 09:30,16,15.35,15.35,15.3,15.35,785
20170701|2017-06-16 10:00,16,15.35,15.4,15.15,15.15,2043
20170701|2017-06-16 10:30,16,15.15,15.25,15.1,15.2,587
20170701|2017-06-16 11:00,16,15.2,15.2,15.1,15.15,110
20170701|2017-06-16 11:30,16,15.15,15.15,15.15,15.15,3
20170701|2017-06-16 14:30,16,15.2,15.25,15.15,15.15,19
20170701|2017-06-19 02:00,19,14.85,14.9,14.65,14.7,992
20170701|2017-06-19 02:30,19,14.7,14.75,14.6,14.6,2352
20170701|2017-06-19 03:00,19,14.6,14.6,14.45,14.45,2639
20170701|2017-06-19 03:30,19,14.45,14.45,14.4,14.45,1344
20170701|2017-06-19 04:00,19,14.45,14.45,14.4,14.45,390
20170701|2017-06-19 04:30,19,14.45,14.55,14.45,14.55,108
20170701|2017-06-19 05:00,19,14.55,14.55,14.45,14.45,1218
20170701|2017-06-19 05:30,19,14.45,14.45,14.4,14.4,1489
20170701|2017-06-19 06:00,19,14.4,14.45,14.4,14.4,92
20170701|2017-06-19 06:30,19,14.45,14.45,14.4,14.4,84
20170701|2017-06-19 07:00,19,14.45,14.45,14.3,14.3,1886
20170701|2017-06-19 07:30,19,14.3,14.35,14.25,14.25,671
20170701|2017-06-19 08:00,19,14.25,14.3,14.25,14.25,700
20170701|2017-06-19 08:30,19,14.25,14.3,14.2,14.3,1753
20170701|2017-06-19 09:00,19,14.3,14.3,14.2,14.2,1031
20170701|2017-06-19 09:30,19,14.2,14.3,14.15,14.3,2105
20170701|2017-06-19 10:00,19,14.3,14.3,14.25,14.3,2267
20170701|2017-06-19 10:30,19,14.25,14.25,14.15,14.15,400
20170701|2017-06-19 11:00,19,14.15,14.2,14.1,14.15,286
20170701|2017-06-19 11:30,19,14.25,14.25,14.2,14.2,13
20170701|2017-06-19 12:00,19,14.15,14.15,14.15,14.15,3
20170701|2017-06-19 12:30,19,14.15,14.2,14.15,14.2,94
20170701|2017-06-19 13:30,19,14.2,14.3,14.2,14.3,91
20170701|2017-06-19 14:00,19,14.3,14.3,14.3,14.3,6
20170701|2017-06-19 14:30,19,14.25,14.25,14.2,14.2,41
20170701|2017-06-20 02:00,20,14.2,14.3,14.15,14.25,815
20170701|2017-06-20 02:30,20,14.3,14.3,14.25,14.3,765
20170701|2017-06-20 03:00,20,14.3,14.3,14.2,14.2,2078
20170701|2017-06-20 03:30,20,14.2,14.3,14.2,14.3,629
20170701|2017-06-20 04:00,20,14.3,14.3,14.2,14.25,761
20170701|2017-06-20 04:30,20,14.25,14.3,14.2,14.3,158
20170701|2017-06-20 05:00,20,14.3,14.45,14.3,14.45,546
20170701|2017-06-20 05:30,20,14.4,14.45,14.4,14.45,753
20170701|2017-06-20 06:00,20,14.5,14.55,14.5,14.5,192
20170701|2017-06-20 06:30,20,14.55,14.55,14.45,14.45,754
20170701|2017-06-20 07:00,20,14.45,14.55,14.45,14.55,157
20170701|2017-06-20 07:30,20,14.55,14.7,14.55,14.65,624
20170701|2017-06-20 08:00,20,14.65,14.65,14.55,14.6,1143
20170701|2017-06-20 08:30,20,14.65,14.85,14.55,14.85,1765
20170701|2017-06-20 09:00,20,14.85,14.95,14.8,14.9,2213
20170701|2017-06-20 09:30,20,14.95,14.95,14.8,14.85,1993
20170701|2017-06-20 10:00,20,14.85,15.05,14.85,15.05,1746
20170701|2017-06-20 10:30,20,15.05,15.2,14.9,15.2,875
20170701|2017-06-20 11:00,20,15.2,15.3,15.1,15.3,360
20170701|2017-06-20 11:30,20,15.3,15.3,15,15,86
20170701|2017-06-20 12:00,20,14.95,14.95,14.85,14.85,27
20170701|2017-06-20 12:30,20,14.9,14.9,14.85,14.85,69
20170701|2017-06-20 13:00,20,14.85,14.9,14.85,14.9,11
20170701|2017-06-20 13:30,20,14.9,14.95,14.9,14.95,20
20170701|2017-06-20 14:00,20,15,15,15,15,6
20170701|2017-06-20 14:30,20,15.05,15.1,15.05,15.1,25
20170701|2017-06-21 02:00,21,15.2,15.55,15.2,15.55,4095
20170701|2017-06-21 02:30,21,15.5,15.55,15.2,15.3,2095
20170701|2017-06-21 03:00,21,15.35,15.65,15.35,15.55,2362
20170701|2017-06-21 03:30,21,15.55,15.55,15.25,15.25,839
20170701|2017-06-21 04:00,21,15.25,15.55,15.25,15.5,842
20170701|2017-06-21 04:30,21,15.5,15.65,15.5,15.55,2841
20170701|2017-06-21 05:00,21,15.55,15.6,15.55,15.55,777
20170701|2017-06-21 05:30,21,15.55,15.55,15.4,15.45,164
20170701|2017-06-21 06:00,21,15.4,15.5,15.35,15.5,173
20170701|2017-06-21 06:30,21,15.5,15.5,15.4,15.4,132
20170701|2017-06-21 07:00,21,15.45,15.45,15.25,15.25,132
20170701|2017-06-21 07:30,21,15.25,15.25,15.25,15.25,211
20170701|2017-06-21 08:00,21,15.25,15.3,15.25,15.25,180
20170701|2017-06-21 08:30,21,15.25,15.3,15.15,15.15,1148
20170701|2017-06-21 09:00,21,15.15,15.15,15,15,515
20170701|2017-06-21 09:30,21,15,15.05,14.85,14.85,1520
20170701|2017-06-21 10:00,21,14.9,15.25,14.9,15.05,4275
20170701|2017-06-21 10:30,21,15.1,15.15,15.05,15.15,432
20170701|2017-06-21 11:00,21,15.15,15.2,15.15,15.2,278
20170701|2017-06-21 11:30,21,15.2,15.25,15.2,15.25,8
20170701|2017-06-21 12:00,21,15.2,15.2,15.2,15.2,7
20170701|2017-06-21 12:30,21,15.25,15.25,15.25,15.25,96
20170701|2017-06-21 13:00,21,15.2,15.25,15.2,15.2,46
20170701|2017-06-21 13:30,21,15.2,15.25,15.2,15.25,57
20170701|2017-06-22 02:00,22,15.4,15.5,15.3,15.35,726
20170701|2017-06-22 02:30,22,15.35,15.35,15.2,15.3,537
20170701|2017-06-22 03:00,22,15.3,15.45,15.3,15.4,1565
20170701|2017-06-22 03:30,22,15.45,15.45,15.45,15.45,33
20170701|2017-06-22 04:00,22,15.45,15.55,15.45,15.55,723
20170701|2017-06-22 04:30,22,15.6,15.6,15.4,15.4,397
20170701|2017-06-22 05:00,22,15.4,15.4,15.25,15.25,142
20170701|2017-06-22 05:30,22,15.25,15.25,15.2,15.2,534
20170701|2017-06-22 06:00,22,15.2,15.25,15.15,15.15,193
20170701|2017-06-22 06:30,22,15.15,15.25,15.1,15.2,340
20170701|2017-06-22 07:00,22,15.2,15.3,15.2,15.25,352
20170701|2017-06-22 07:30,22,15.25,15.25,15.2,15.25,102
20170701|2017-06-22 08:00,22,15.25,15.35,15.25,15.3,225
20170701|2017-06-22 08:30,22,15.3,15.4,15.25,15.35,340
20170701|2017-06-22 09:00,22,15.35,15.35,15.25,15.25,360
20170701|2017-06-22 09:30,22,15.25,15.25,15.2,15.2,684
20170701|2017-06-22 10:00,22,15.15,15.2,14.9,14.95,1826
20170701|2017-06-22 10:30,22,14.95,15.2,14.95,15.15,737
20170701|2017-06-22 11:00,22,15.15,15.25,15.15,15.2,878
20170701|2017-06-22 11:30,22,15.15,15.15,15.05,15.05,97
20170701|2017-06-22 12:00,22,15.15,15.15,15.1,15.1,15
20170701|2017-06-22 13:00,22,15.05,15.05,15.05,15.05,5
20170701|2017-06-22 14:00,22,15.1,15.1,15.1,15.1,1
20170701|2017-06-23 02:00,23,15.1,15.1,15,15.1,167
20170701|2017-06-23 02:30,23,15.1,15.1,15.1,15.1,78
20170701|2017-06-23 03:00,23,15.1,15.2,15.05,15.05,285
20170701|2017-06-23 03:30,23,15.05,15.1,15,15.1,494
20170701|2017-06-23 04:00,23,15.1,15.1,15,15,373
20170701|2017-06-23 04:30,23,15,15.2,15,15.2,167
20170701|2017-06-23 05:00,23,15.15,15.35,15.1,15.3,945
20170701|2017-06-23 05:30,23,15.3,15.35,15.25,15.25,415
20170701|2017-06-23 06:00,23,15.2,15.3,15.2,15.25,124
20170701|2017-06-23 06:30,23,15.2,15.25,15.2,15.25,320
20170701|2017-06-23 07:00,23,15.25,15.25,15.2,15.2,231
20170701|2017-06-23 07:30,23,15.25,15.25,15.15,15.15,210
20170701|2017-06-23 08:00,23,15.15,15.25,15.15,15.25,815
20170701|2017-06-23 08:30,23,15.25,15.35,15.2,15.3,4043
20170701|2017-06-23 09:00,23,15.25,15.25,15.15,15.15,329
20170701|2017-06-23 09:30,23,15.15,15.15,15,15,133
20170701|2017-06-23 10:00,23,15,15.15,15,15.15,776
20170701|2017-06-23 10:30,23,15.15,15.15,15.05,15.15,434
20170701|2017-06-23 11:00,23,15.1,15.1,15.1,15.1,79
20170701|2017-06-23 13:00,23,15.1,15.1,15.1,15.1,10
20170701|2017-06-23 14:00,23,15.15,15.2,15.15,15.2,93
20170701|2017-06-23 14:30,23,15.15,15.15,15.15,15.15,110
20170701|2017-06-26 02:00,26,14.8,14.9,14.7,14.75,650
20170701|2017-06-26 02:30,26,14.75,14.8,14.75,14.75,562
20170701|2017-06-26 03:00,26,14.75,14.8,14.7,14.7,1435
20170701|2017-06-26 03:30,26,14.7,14.7,14.35,14.4,4509
20170701|2017-06-26 04:00,26,14.4,14.5,14.4,14.5,625
20170701|2017-06-26 04:30,26,14.5,14.5,14.5,14.5,235
20170701|2017-06-26 05:00,26,14.5,14.5,14.4,14.45,271
20170701|2017-06-26 05:30,26,14.45,14.5,14.45,14.5,1564
20170701|2017-06-26 06:00,26,14.45,14.45,14.4,14.4,578
20170701|2017-06-26 06:30,26,14.4,14.5,14.4,14.45,648
20170701|2017-06-26 07:00,26,14.45,14.45,14.4,14.4,729
20170701|2017-06-26 07:30,26,14.45,14.5,14.4,14.45,235
20170701|2017-06-26 08:00,26,14.45,14.5,14.35,14.4,716
20170701|2017-06-26 08:30,26,14.4,14.45,14.35,14.35,1249
20170701|2017-06-26 09:00,26,14.35,14.5,14.35,14.35,633
20170701|2017-06-26 09:30,26,14.35,14.6,14.35,14.55,1042
20170701|2017-06-26 10:00,26,14.55,14.7,14.55,14.6,1746
20170701|2017-06-26 10:30,26,14.6,14.6,14.5,14.6,1097
20170701|2017-06-26 11:00,26,14.5,14.6,14.5,14.6,116
20170701|2017-06-26 11:30,26,14.55,14.6,14.55,14.6,58
20170701|2017-06-26 12:00,26,14.6,14.6,14.6,14.6,81
20170701|2017-06-26 12:30,26,14.6,14.6,14.6,14.6,74
20170701|2017-06-26 13:00,26,14.6,14.6,14.6,14.6,30
20170701|2017-06-26 13:30,26,14.65,14.65,14.65,14.65,40
20170701|2017-06-26 14:00,26,14.65,14.65,14.65,14.65,25
20170701|2017-06-26 14:30,26,14.65,14.65,14.65,14.65,30
20170701|2017-06-27 02:00,27,14.7,14.7,14.55,14.6,702
20170701|2017-06-27 02:30,27,14.65,14.8,14.6,14.8,752
20170701|2017-06-27 03:00,27,14.85,14.95,14.8,14.95,1981
20170701|2017-06-27 03:30,27,14.9,14.9,14.6,14.6,1569
20170701|2017-06-27 04:00,27,14.6,14.6,14.45,14.5,1224
20170701|2017-06-27 04:30,27,14.55,14.65,14.55,14.65,45
20170701|2017-06-27 05:00,27,14.6,14.65,14.6,14.65,73
20170701|2017-06-27 05:30,27,14.65,14.7,14.65,14.7,98
20170701|2017-06-27 06:00,27,14.75,14.8,14.75,14.8,310
20170701|2017-06-27 06:30,27,14.8,14.8,14.75,14.75,154
20170701|2017-06-27 07:00,27,14.75,14.75,14.65,14.75,408
20170701|2017-06-27 07:30,27,14.75,14.95,14.75,14.9,2525
20170701|2017-06-27 08:00,27,14.9,15.05,14.9,15.05,2897
20170701|2017-06-27 08:30,27,15.05,15.1,14.95,14.95,1513
20170701|2017-06-27 09:00,27,15,15.05,14.85,15.05,1675
20170701|2017-06-27 09:30,27,15.05,15.1,15,15.1,2153
20170701|2017-06-27 10:00,27,15.1,15.15,15,15.1,3781
20170701|2017-06-27 10:30,27,15.1,15.15,15.05,15.15,430
20170701|2017-06-27 11:00,27,15.15,15.15,15.1,15.1,125
20170701|2017-06-27 11:30,27,15.1,15.1,15.1,15.1,75
20170701|2017-06-27 12:00,27,15.2,15.2,15.2,15.2,72
20170701|2017-06-27 12:30,27,15.15,15.25,15.15,15.2,453
20170701|2017-06-27 13:00,27,15.25,15.25,15.15,15.15,356
20170701|2017-06-27 13:30,27,15.15,15.15,15.15,15.15,28
20170701|2017-06-27 14:00,27,15.2,15.25,15.2,15.25,44
20170701|2017-06-27 14:30,27,15.3,15.3,15.3,15.3,5
20170701|2017-06-28 02:00,28,15.45,15.65,15.4,15.65,1715
20170701|2017-06-28 02:30,28,15.6,15.8,15.6,15.65,3851
20170701|2017-06-28 03:00,28,15.65,15.9,15.65,15.75,2355
20170701|2017-06-28 03:30,28,15.75,15.75,15.6,15.65,4598
20170701|2017-06-28 04:00,28,15.65,15.7,15.5,15.65,1198
20170701|2017-06-28 04:30,28,15.65,15.65,15.4,15.6,3177
20170701|2017-06-28 05:00,28,15.55,15.6,15.5,15.5,750
20170701|2017-06-28 05:30,28,15.5,15.55,15.45,15.5,366
20170701|2017-06-28 06:00,28,15.45,15.5,15.45,15.45,161
20170701|2017-06-28 06:30,28,15.45,15.45,15.35,15.35,459
20170701|2017-06-28 07:00,28,15.35,15.45,15.15,15.2,1146
20170701|2017-06-28 07:30,28,15.2,15.25,15.15,15.25,422
20170701|2017-06-28 08:00,28,15.3,15.3,15.25,15.25,441
20170701|2017-06-28 08:30,28,15.25,15.45,15.25,15.4,655
20170701|2017-06-28 09:00,28,15.4,15.5,15.35,15.4,1607
20170701|2017-06-28 09:30,28,15.4,15.4,15.2,15.2,1307
20170701|2017-06-28 10:00,28,15.2,15.3,15.15,15.2,1016
20170701|2017-06-28 10:30,28,15.25,15.3,15.25,15.3,396
20170701|2017-06-28 11:00,28,15.35,15.35,15.3,15.3,24
20170701|2017-06-28 11:30,28,15.25,15.25,15.25,15.25,13
20170701|2017-06-28 12:00,28,15.3,15.3,15.3,15.3,47
20170701|2017-06-28 12:30,28,15.25,15.25,15.25,15.25,17
20170701|2017-06-28 13:00,28,15.25,15.25,15.25,15.25,20
20170701|2017-06-28 13:30,28,15.25,15.25,15.25,15.25,3
20170701|2017-06-28 14:00,28,15.25,15.25,15.25,15.25,12
20170701|2017-06-28 14:30,28,15.25,15.25,15.25,15.25,26
20170701|2017-06-29 02:00,29,15,15.1,14.85,15,1640
20170701|2017-06-29 02:30,29,15,15.2,15,15.15,506
20170701|2017-06-29 03:00,29,15.15,15.25,15.15,15.2,112
20170701|2017-06-29 03:30,29,15.25,15.3,15.25,15.25,65
20170701|2017-06-29 04:00,29,15.25,15.25,15.2,15.2,102
20170701|2017-06-29 04:30,29,15.2,15.35,15.2,15.3,118
20170701|2017-06-29 05:00,29,15.35,15.45,15.3,15.3,216
20170701|2017-06-29 05:30,29,15.35,15.35,15.25,15.3,178
20170701|2017-06-29 06:00,29,15.25,15.4,15.2,15.25,876
20170701|2017-06-29 06:30,29,15.25,15.3,15.2,15.3,166
20170701|2017-06-29 07:00,29,15.3,15.55,15.25,15.55,1962
20170701|2017-06-29 07:30,29,15.55,15.7,15.55,15.65,1471
20170701|2017-06-29 08:00,29,15.7,15.75,15.55,15.6,1973
20170701|2017-06-29 08:30,29,15.65,16.05,15.65,15.9,3827
20170701|2017-06-29 09:00,29,15.95,16.45,15.9,15.95,7687
20170701|2017-06-29 09:30,29,15.95,16.1,15.8,15.9,2117
20170701|2017-06-29 10:00,29,15.95,16.6,15.85,16.5,4919
20170701|2017-06-29 10:30,29,16.5,16.5,16.2,16.45,1417
20170701|2017-06-29 11:00,29,16.45,16.45,16.4,16.45,134
20170701|2017-06-29 11:30,29,16.45,16.85,16.45,16.85,346
20170701|2017-06-29 12:00,29,16.85,17.75,16.85,17.75,129
20170701|2017-06-29 12:30,29,17.75,17.75,17.1,17.2,86
20170701|2017-06-29 13:00,29,17.2,17.35,16.95,16.95,159
20170701|2017-06-29 13:30,29,16.8,16.8,16.75,16.75,7
20170701|2017-06-29 14:00,29,16.6,16.6,16.3,16.4,33
20170701|2017-06-29 14:30,29,16.35,16.6,16.35,16.45,18
20170701|2017-06-30 02:00,30,16.15,16.7,16.15,16.5,3386
20170701|2017-06-30 02:30,30,16.5,16.5,16.1,16.15,4105
20170701|2017-06-30 03:00,30,16.2,16.2,16.05,16.1,1327
20170701|2017-06-30 03:30,30,16.15,16.15,16.05,16.05,1052
20170701|2017-06-30 04:00,30,16.05,16.1,15.95,15.95,970
20170701|2017-06-30 04:30,30,16,16.15,15.95,16,1110
20170701|2017-06-30 05:00,30,16.05,16.1,16,16.05,371
20170701|2017-06-30 05:30,30,16.05,16.05,16,16,225
20170701|2017-06-30 06:00,30,16,16.05,15.95,16.05,383
20170701|2017-06-30 06:30,30,16.05,16.1,15.95,15.95,724
20170701|2017-06-30 07:00,30,15.95,16.15,15.95,16.1,500
20170701|2017-06-30 07:30,30,16.1,16.4,16.1,16.4,1225
20170701|2017-06-30 08:00,30,16.4,16.5,16.35,16.35,1475
20170701|2017-06-30 08:30,30,16.4,16.5,16.3,16.45,2751
20170701|2017-06-30 09:00,30,16.5,16.9,16.5,16.65,3385
20170701|2017-06-30 09:30,30,16.65,16.85,16.65,16.75,2494
20170701|2017-06-30 10:00,30,16.75,16.85,16.55,16.8,2801
20170701|2017-06-30 10:30,30,16.8,16.85,16.55,16.7,604
20170701|2017-06-30 11:00,30,16.6,16.7,16.6,16.6,120
20170701|2017-06-30 11:30,30,16.75,16.85,16.7,16.8,84
20170701|2017-06-30 12:00,30,16.8,16.8,16.75,16.8,35
20170701|2017-06-30 12:30,30,16.8,16.8,16.75,16.75,43
20170701|2017-06-30 13:00,30,16.75,16.85,16.7,16.75,68
20170701|2017-06-30 13:30,30,16.7,16.85,16.7,16.8,37
20170701|2017-06-30 14:00,30,16.8,16.8,16.7,16.75,41
20170701|2017-06-30 14:30,30,16.75,16.85,16.6,16.85,65
20170701|2017-07-03 02:00,3,16.7,16.7,16.15,16.35,1273
20170701|2017-07-03 02:30,3,16.35,16.35,16.15,16.15,955
20170701|2017-07-03 03:00,3,16.2,16.2,16.1,16.1,501
20170701|2017-07-03 03:30,3,16.1,16.1,15.95,15.95,2112
20170701|2017-07-03 04:00,3,15.95,15.95,15.75,15.8,1092
20170701|2017-07-03 04:30,3,15.8,15.85,15.8,15.85,557
20170701|2017-07-03 05:00,3,15.85,15.9,15.8,15.85,478
20170701|2017-07-03 05:30,3,15.85,15.9,15.85,15.85,503
20170701|2017-07-03 06:00,3,15.8,15.85,15.8,15.8,384
20170701|2017-07-03 06:30,3,15.8,16,15.8,15.9,1287
20170701|2017-07-03 07:00,3,15.85,15.9,15.8,15.85,195
20170701|2017-07-03 07:30,3,15.85,15.85,15.55,15.55,1200
20170701|2017-07-03 08:00,3,15.55,15.65,15.4,15.6,2551
20170701|2017-07-03 08:30,3,15.55,15.55,15.3,15.3,5252
20170701|2017-07-03 09:00,3,15.3,15.4,15.2,15.25,3617
20170701|2017-07-03 09:30,3,15.25,15.25,15.1,15.15,1115
20170701|2017-07-03 10:00,3,15.2,15.35,15.1,15.2,2879
20170701|2017-07-03 10:30,3,15.25,15.3,15.15,15.25,619
20170701|2017-07-03 11:00,3,15.3,15.55,15.3,15.55,673
20170701|2017-07-03 12:00,3,15.5,15.6,15.5,15.5,89
20170701|2017-07-03 13:30,3,15.6,15.6,15.6,15.6,3
20170701|2017-07-03 14:00,3,15.6,15.6,15.6,15.6,7
20170701|2017-07-03 14:30,3,15.65,15.65,15.65,15.65,10
20170701|2017-07-04 02:00,4,15.65,15.65,15.35,15.4,4032
20170701|2017-07-04 02:30,4,15.35,15.5,15.35,15.5,729
20170701|2017-07-04 03:00,4,15.5,15.5,15.4,15.5,300
20170701|2017-07-04 03:30,4,15.5,15.65,15.45,15.6,333
20170701|2017-07-04 04:00,4,15.6,15.6,15.45,15.45,683
20170701|2017-07-04 04:30,4,15.45,15.5,15.35,15.45,956
20170701|2017-07-04 05:00,4,15.45,15.45,15.4,15.45,269
20170701|2017-07-04 05:30,4,15.45,15.45,15.35,15.4,1112
20170701|2017-07-04 06:00,4,15.4,15.45,15.35,15.45,864
20170701|2017-07-04 06:30,4,15.45,15.45,15.4,15.4,529
20170701|2017-07-04 07:00,4,15.45,15.45,15.4,15.4,99
20170701|2017-07-04 07:30,4,15.4,15.45,15.35,15.45,277
20170701|2017-07-04 08:00,4,15.45,15.45,15.4,15.45,1504
20170701|2017-07-04 08:30,4,15.4,15.45,15.25,15.25,423
20170701|2017-07-04 09:00,4,15.25,15.35,15.25,15.3,351
20170701|2017-07-04 09:30,4,15.3,15.35,15.3,15.3,266
20170701|2017-07-04 10:00,4,15.3,15.35,15.25,15.35,461
20170701|2017-07-04 10:30,4,15.35,15.5,15.35,15.4,513
20170701|2017-07-04 11:00,4,15.5,15.6,15.5,15.55,74
20170701|2017-07-04 12:30,4,15.5,15.5,15.5,15.5,3
20170701|2017-07-05 02:00,5,15.45,15.6,15.4,15.4,904
20170701|2017-07-05 02:30,5,15.35,15.4,15.25,15.3,862
20170701|2017-07-05 03:00,5,15.35,15.55,15.35,15.55,1199
20170701|2017-07-05 03:30,5,15.6,15.65,15.5,15.5,627
20170701|2017-07-05 04:00,5,15.5,15.6,15.45,15.5,673
20170701|2017-07-05 04:30,5,15.5,15.55,15.5,15.5,420
20170701|2017-07-05 05:00,5,15.55,15.55,15.35,15.45,194
20170701|2017-07-05 05:30,5,15.45,15.45,15.35,15.4,406
20170701|2017-07-05 06:00,5,15.45,15.45,15.4,15.45,82
20170701|2017-07-05 06:30,5,15.45,15.45,15.4,15.45,487
20170701|2017-07-05 07:00,5,15.4,15.45,15.35,15.4,479
20170701|2017-07-05 07:30,5,15.4,15.45,15.35,15.35,575
20170701|2017-07-05 08:00,5,15.4,15.4,15.3,15.35,3761
20170701|2017-07-05 08:30,5,15.35,15.6,15.35,15.55,3459
20170701|2017-07-05 09:00,5,15.5,15.8,15.5,15.8,2868
20170701|2017-07-05 09:30,5,15.8,15.8,15.4,15.55,1549
20170701|2017-07-05 10:00,5,15.5,15.5,15.3,15.45,3157
20170701|2017-07-05 10:30,5,15.45,15.5,15.35,15.35,613
20170701|2017-07-05 11:00,5,15.35,15.45,15.35,15.35,73
20170701|2017-07-05 11:30,5,15.35,15.4,15.35,15.4,3
20170701|2017-07-05 12:00,5,15.3,15.3,15.3,15.3,40
20170701|2017-07-05 12:30,5,15.3,15.3,15.3,15.3,10
20170701|2017-07-05 13:00,5,15.35,15.4,15.35,15.4,19
20170701|2017-07-05 13:30,5,15.25,15.25,15.2,15.25,245
20170701|2017-07-05 14:30,5,15.3,15.35,15.25,15.3,175
20170701|2017-07-06 02:00,6,15.5,15.6,15.35,15.6,838
20170701|2017-07-06 02:30,6,15.55,15.55,15.45,15.55,187
20170701|2017-07-06 03:00,6,15.55,15.55,15.45,15.45,371
20170701|2017-07-06 03:30,6,15.45,15.5,15.45,15.45,109
20170701|2017-07-06 04:00,6,15.55,15.95,15.55,15.95,1065
20170701|2017-07-06 04:30,6,15.9,16,15.85,16,1707
20170701|2017-07-06 05:00,6,16,16.3,16,16.15,737
20170701|2017-07-06 05:30,6,16.15,16.2,16.05,16.1,1127
20170701|2017-07-06 06:00,6,16.1,16.3,16.1,16.25,509
20170701|2017-07-06 06:30,6,16.2,16.5,16.2,16.4,948
20170701|2017-07-06 07:00,6,16.4,16.45,16.1,16.2,2121
20170701|2017-07-06 07:30,6,16.15,16.15,16.1,16.15,683
20170701|2017-07-06 08:00,6,16.1,16.2,16.1,16.2,797
20170701|2017-07-06 08:30,6,16.15,16.5,16.1,16.4,3316
20170701|2017-07-06 09:00,6,16.4,16.45,16.2,16.25,2454
20170701|2017-07-06 09:30,6,16.2,16.2,16.1,16.15,1443
20170701|2017-07-06 10:00,6,16.15,16.25,16,16.2,2623
20170701|2017-07-06 10:30,6,16.2,16.25,16.15,16.2,812
20170701|2017-07-06 11:00,6,16.15,16.25,16.15,16.25,129
20170701|2017-07-06 11:30,6,16.2,16.25,16.15,16.15,17
20170701|2017-07-06 12:00,6,16.15,16.15,16.1,16.1,49
20170701|2017-07-06 12:30,6,16.2,16.2,16.2,16.2,75
20170701|2017-07-06 13:00,6,16.15,16.25,16.15,16.2,312
20170701|2017-07-06 13:30,6,16.25,16.35,16.25,16.35,3
20170701|2017-07-06 14:30,6,16.4,16.5,16.4,16.5,5
20170701|2017-07-07 02:00,7,16.2,16.3,16.15,16.3,467
20170701|2017-07-07 02:30,7,16.2,16.35,16.15,16.35,1593
20170701|2017-07-07 03:00,7,16.35,16.35,16.2,16.2,270
20170701|2017-07-07 03:30,7,16.2,16.3,16.2,16.25,206
20170701|2017-07-07 04:00,7,16.3,16.3,16.15,16.15,162
20170701|2017-07-07 04:30,7,16.2,16.25,16.15,16.25,352
20170701|2017-07-07 05:00,7,16.2,16.2,15.95,16,1780
20170701|2017-07-07 05:30,7,16,16,15.95,15.95,283
20170701|2017-07-07 06:00,7,15.95,16.05,15.95,16.05,196
20170701|2017-07-07 06:30,7,16.05,16.1,16.05,16.1,282
20170701|2017-07-07 07:00,7,16.05,16.1,16,16,353
20170701|2017-07-07 07:30,7,15.95,16,15.75,15.85,1192
20170701|2017-07-07 08:00,7,15.8,15.9,15.8,15.85,918
20170701|2017-07-07 08:30,7,15.85,15.9,15.75,15.75,1321
20170701|2017-07-07 09:00,7,15.8,15.9,15.8,15.9,936
20170701|2017-07-07 09:30,7,15.85,15.95,15.85,15.95,153
20170701|2017-07-07 10:00,7,15.95,16.05,15.9,15.95,1352
20170701|2017-07-07 10:30,7,15.95,16,15.8,15.95,616
20170701|2017-07-07 11:00,7,15.85,15.85,15.8,15.8,29
20170701|2017-07-07 11:30,7,15.85,15.9,15.85,15.9,144
20170701|2017-07-07 12:00,7,15.95,15.95,15.85,15.85,113
20170701|2017-07-07 12:30,7,15.85,15.85,15.85,15.85,1
20170701|2017-07-07 13:00,7,15.9,15.9,15.9,15.9,4
20170701|2017-07-07 14:00,7,15.8,15.8,15.8,15.8,6
20170701|2017-07-10 02:00,10,15.6,15.7,15.4,15.55,1396
20170701|2017-07-10 02:30,10,15.5,15.5,15.4,15.4,2114
20170701|2017-07-10 03:00,10,15.4,15.45,15.3,15.45,1239
20170701|2017-07-10 03:30,10,15.4,15.55,15.4,15.45,1812
20170701|2017-07-10 04:00,10,15.4,15.45,15.3,15.4,1417
20170701|2017-07-10 04:30,10,15.4,15.45,15.4,15.4,218
20170701|2017-07-10 05:00,10,15.4,15.45,15.35,15.35,296
20170701|2017-07-10 05:30,10,15.4,15.45,15.35,15.35,79
20170701|2017-07-10 06:00,10,15.35,15.35,15.35,15.35,76
20170701|2017-07-10 06:30,10,15.4,15.45,15.4,15.45,224
20170701|2017-07-10 07:00,10,15.4,15.45,15.35,15.4,745
20170701|2017-07-10 07:30,10,15.4,15.5,15.35,15.45,1154
20170701|2017-07-10 08:00,10,15.5,15.55,15.45,15.45,492
20170701|2017-07-10 08:30,10,15.5,15.55,15.45,15.45,1063
20170701|2017-07-10 09:00,10,15.45,15.45,15.25,15.3,1632
20170701|2017-07-10 09:30,10,15.35,15.35,15.25,15.25,1353
20170701|2017-07-10 10:00,10,15.3,15.3,15.2,15.25,981
20170701|2017-07-10 10:30,10,15.25,15.3,15.2,15.2,482
20170701|2017-07-10 11:00,10,15.25,15.25,15.25,15.25,87
20170701|2017-07-10 11:30,10,15.2,15.2,15.2,15.2,10
20170701|2017-07-10 12:00,10,15.2,15.2,15.15,15.15,57
20170701|2017-07-10 12:30,10,15.1,15.1,15.1,15.1,40
20170701|2017-07-10 13:30,10,15.15,15.15,15.15,15.15,13
20170701|2017-07-10 14:00,10,15.15,15.15,15.15,15.15,31
20170701|2017-07-10 14:30,10,15.15,15.15,15.15,15.15,10
20170701|2017-07-11 02:00,11,15.15,15.2,15,15.05,2922
20170701|2017-07-11 02:30,11,15.1,15.25,15.1,15.25,598
20170701|2017-07-11 03:00,11,15.3,15.4,15.2,15.2,988
20170701|2017-07-11 03:30,11,15.2,15.25,15.1,15.15,1127
20170701|2017-07-11 04:00,11,15.1,15.15,15.05,15.1,544
20170701|2017-07-11 04:30,11,15.1,15.15,15.05,15.1,288
20170701|2017-07-11 05:00,11,15.15,15.15,15.1,15.1,141
20170701|2017-07-11 05:30,11,15.1,15.15,15.1,15.1,56
20170701|2017-07-11 06:00,11,15.1,15.2,15.1,15.15,260
20170701|2017-07-11 06:30,11,15.15,15.2,15.15,15.15,61
20170701|2017-07-11 07:00,11,15.2,15.2,15.15,15.15,307
20170701|2017-07-11 07:30,11,15.15,15.2,15.1,15.1,1340
20170701|2017-07-11 08:00,11,15.1,15.15,15.05,15.05,646
20170701|2017-07-11 08:30,11,15.05,15.15,15,15.05,2225
20170701|2017-07-11 09:00,11,15.05,15.1,15,15,1174
20170701|2017-07-11 09:30,11,15,15.05,14.95,15,1098
20170701|2017-07-11 10:00,11,15,15.5,14.95,15.4,4834
20170701|2017-07-11 10:30,11,15.4,15.4,15.2,15.2,2657
20170701|2017-07-11 11:00,11,15.2,15.35,15.2,15.35,169
20170701|2017-07-11 11:30,11,15.3,15.3,15.2,15.2,41
20170701|2017-07-11 12:00,11,15.2,15.2,15.2,15.2,19
20170701|2017-07-11 12:30,11,15.25,15.25,15.1,15.1,59
20170701|2017-07-11 13:00,11,15.1,15.1,15.05,15.1,13
20170701|2017-07-11 14:00,11,15.05,15.05,15.05,15.05,27
20170701|2017-07-11 14:30,11,15,15.05,15,15.05,38
20170701|2017-07-12 02:00,12,15,15.05,14.9,14.9,974
20170701|2017-07-12 02:30,12,14.85,14.95,14.8,14.9,2223
20170701|2017-07-12 03:00,12,14.9,14.95,14.85,14.9,2085
20170701|2017-07-12 03:30,12,14.95,14.95,14.9,14.9,526
20170701|2017-07-12 04:00,12,14.95,14.95,14.9,14.95,528
20170701|2017-07-12 04:30,12,14.9,14.95,14.8,14.85,708
20170701|2017-07-12 05:00,12,14.85,14.9,14.8,14.9,369
20170701|2017-07-12 05:30,12,14.85,14.85,14.85,14.85,127
20170701|2017-07-12 06:00,12,14.85,14.85,14.85,14.85,67
20170701|2017-07-12 06:30,12,14.85,14.9,14.85,14.9,565
20170701|2017-07-12 07:00,12,14.85,14.9,14.8,14.85,36
20170701|2017-07-12 07:30,12,14.85,14.85,14.6,14.65,1747
20170701|2017-07-12 08:00,12,14.65,14.75,14.55,14.75,3132
20170701|2017-07-12 08:30,12,14.7,14.7,14.6,14.65,1843
20170701|2017-07-12 09:00,12,14.65,14.7,14.5,14.55,2128
20170701|2017-07-12 09:30,12,14.55,14.75,14.55,14.65,692
20170701|2017-07-12 10:00,12,14.65,14.7,14.5,14.55,1143
20170701|2017-07-12 10:30,12,14.6,14.7,14.55,14.55,1097
20170701|2017-07-12 11:00,12,14.6,14.6,14.55,14.6,77
20170701|2017-07-12 11:30,12,14.55,14.55,14.55,14.55,4
20170701|2017-07-12 12:00,12,14.55,14.6,14.5,14.5,133
20170701|2017-07-12 13:00,12,14.45,14.45,14.4,14.4,85
20170701|2017-07-12 13:30,12,14.4,14.45,14.4,14.45,11
20170701|2017-07-12 14:30,12,14.35,14.45,14.35,14.45,2
20170701|2017-07-13 02:00,13,14.5,14.55,14.45,14.55,1287
20170701|2017-07-13 02:30,13,14.55,14.6,14.5,14.5,712
20170701|2017-07-13 03:00,13,14.5,14.55,14.4,14.4,500
20170701|2017-07-13 03:30,13,14.4,14.5,14.4,14.45,1039
20170701|2017-07-13 04:00,13,14.4,14.45,14.4,14.45,1403
20170701|2017-07-13 04:30,13,14.45,14.45,14.35,14.35,964
20170701|2017-07-13 05:00,13,14.35,14.4,14.35,14.35,89
20170701|2017-07-13 05:30,13,14.3,14.35,14.3,14.35,596
20170701|2017-07-13 06:00,13,14.35,14.4,14.35,14.4,186
20170701|2017-07-13 06:30,13,14.4,14.4,14.3,14.3,871
20170701|2017-07-13 07:00,13,14.3,14.3,14.25,14.3,974
20170701|2017-07-13 07:30,13,14.25,14.3,14.2,14.25,1626
20170701|2017-07-13 08:00,13,14.3,14.3,14.2,14.2,1145
20170701|2017-07-13 08:30,13,14.2,14.2,14.05,14.05,1003
20170701|2017-07-13 09:00,13,14.05,14.1,14,14.1,788
20170701|2017-07-13 09:30,13,14.05,14.05,13.95,13.95,225
20170701|2017-07-13 10:00,13,13.9,14,13.8,13.85,4610
20170701|2017-07-13 10:30,13,13.85,13.9,13.8,13.9,1487
20170701|2017-07-13 11:00,13,13.8,13.8,13.8,13.8,49
20170701|2017-07-13 11:30,13,13.8,13.85,13.8,13.85,34
20170701|2017-07-13 12:30,13,13.85,13.85,13.85,13.85,20
20170701|2017-07-13 13:00,13,13.85,13.9,13.85,13.9,34
20170701|2017-07-13 13:30,13,13.85,13.85,13.85,13.85,36
20170701|2017-07-13 14:30,13,13.85,13.85,13.85,13.85,6
20170701|2017-07-14 02:00,14,14,14,13.7,13.7,993
20170701|2017-07-14 02:30,14,13.7,13.75,13.45,13.5,1652
20170701|2017-07-14 03:00,14,13.5,13.55,13.45,13.5,852
20170701|2017-07-14 03:30,14,13.5,13.55,13.4,13.55,1263
20170701|2017-07-14 04:00,14,13.5,13.55,13.5,13.55,1589
20170701|2017-07-14 04:30,14,13.55,13.6,13.5,13.5,252
20170701|2017-07-14 05:00,14,13.5,13.6,13.5,13.55,724
20170701|2017-07-14 05:30,14,13.55,13.55,13.5,13.5,134
20170701|2017-07-14 06:00,14,13.5,13.6,13.5,13.55,153
20170701|2017-07-14 06:30,14,13.55,13.6,13.55,13.6,282
20170701|2017-07-14 07:00,14,13.6,13.65,13.55,13.55,423
20170701|2017-07-14 07:30,14,13.55,13.6,13.45,13.55,823
20170701|2017-07-14 08:00,14,13.55,13.75,13.5,13.65,1255
20170701|2017-07-14 08:30,14,13.7,13.8,13.45,13.5,2235
20170701|2017-07-14 09:00,14,13.55,13.65,13.5,13.5,1070
20170701|2017-07-14 09:30,14,13.5,13.6,13.5,13.5,1967
20170701|2017-07-14 10:00,14,13.55,13.55,13.4,13.45,1532
20170701|2017-07-14 10:30,14,13.5,13.5,13.3,13.3,1120
20170701|2017-07-14 11:00,14,13.35,13.35,13.3,13.3,164
20170701|2017-07-14 11:30,14,13.35,13.35,13.35,13.35,76
20170701|2017-07-14 12:00,14,13.4,13.45,13.4,13.45,156
20170701|2017-07-14 12:30,14,13.4,13.4,13.4,13.4,170
20170701|2017-07-14 13:30,14,13.4,13.4,13.4,13.4,253
20170701|2017-07-17 02:00,17,13.3,13.3,13.1,13.15,1515
20170701|2017-07-17 02:30,17,13.2,13.2,13.15,13.15,538
20170701|2017-07-17 03:00,17,13.15,13.25,13.15,13.2,1129
20170701|2017-07-17 03:30,17,13.2,13.4,13.2,13.4,1793
20170701|2017-07-17 04:00,17,13.35,13.75,13.35,13.5,2681
20170701|2017-07-17 04:30,17,13.5,13.55,13.3,13.3,685
20170701|2017-07-17 05:00,17,13.25,13.35,13.15,13.25,376
20170701|2017-07-17 05:30,17,13.25,13.35,13.2,13.2,639
20170701|2017-07-17 06:00,17,13.2,13.3,13.15,13.25,590
20170701|2017-07-17 06:30,17,13.25,13.3,13.2,13.3,244
20170701|2017-07-17 07:00,17,13.3,13.35,13.2,13.25,817
20170701|2017-07-17 07:30,17,13.25,13.35,13.25,13.25,221
20170701|2017-07-17 08:00,17,13.3,13.3,13.2,13.25,519
20170701|2017-07-17 08:30,17,13.25,13.3,13.2,13.2,1029
20170701|2017-07-17 09:00,17,13.25,13.25,13.1,13.15,1734
20170701|2017-07-17 09:30,17,13.15,13.25,13.1,13.1,198
20170701|2017-07-17 10:00,17,13.1,13.1,13,13.05,1760
20170701|2017-07-17 10:30,17,13.05,13.1,13,13,406
20170701|2017-07-17 11:00,17,13.05,13.1,13.05,13.05,130
20170701|2017-07-17 11:30,17,13.1,13.15,13.1,13.15,65
20170701|2017-07-17 12:00,17,13.1,13.1,13.05,13.05,60
20170701|2017-07-17 12:30,17,13.1,13.15,13.1,13.15,4
20170701|2017-07-17 13:00,17,13.15,13.25,13.15,13.25,49
20170701|2017-07-17 13:30,17,13.25,13.25,13.25,13.25,2
20170701|2017-07-17 14:00,17,13.25,13.25,13.25,13.25,10
20170701|2017-07-18 02:00,18,13.05,13.35,13.05,13.25,3614
20170701|2017-07-18 02:30,18,13.25,13.3,13.2,13.25,2172
20170701|2017-07-18 03:00,18,13.25,13.35,13.05,13.05,1580
20170701|2017-07-18 03:30,18,13.05,13.05,13,13,1175
20170701|2017-07-18 04:00,18,13,13,12.95,13,1950
20170701|2017-07-18 04:30,18,13.1,13.2,13.1,13.15,176
20170701|2017-07-18 05:00,18,13.15,13.25,13.15,13.25,287
20170701|2017-07-18 05:30,18,13.3,13.35,13.3,13.35,1861
20170701|2017-07-18 06:00,18,13.35,13.4,13.3,13.35,3926
20170701|2017-07-18 06:30,18,13.4,13.5,13.4,13.4,707
20170701|2017-07-18 07:00,18,13.4,13.5,13.35,13.5,1266
20170701|2017-07-18 07:30,18,13.5,13.6,13.45,13.6,1949
20170701|2017-07-18 08:00,18,13.6,13.65,13.45,13.65,1380
20170701|2017-07-18 08:30,18,13.65,13.75,13.5,13.55,1543
20170701|2017-07-18 09:00,18,13.55,13.7,13.45,13.55,1241
20170701|2017-07-18 09:30,18,13.55,13.85,13.55,13.65,1961
20170701|2017-07-18 10:00,18,13.65,13.7,13.45,13.5,4143
20170701|2017-07-18 10:30,18,13.45,13.6,13.45,13.5,792
20170701|2017-07-18 11:00,18,13.5,13.55,13.5,13.5,53
20170701|2017-07-18 11:30,18,13.5,13.5,13.5,13.5,3
20170701|2017-07-18 14:00,18,13.35,13.35,13.35,13.35,2
20170701|2017-07-18 14:30,18,13.45,13.45,13.35,13.35,101
20170701|2017-07-19 02:00,19,13.3,13.45,13.25,13.45,463
20170701|2017-07-19 02:30,19,13.45,13.45,13.35,13.4,596
20170701|2017-07-19 03:00,19,13.35,13.6,13.35,13.6,1020
20170701|2017-07-19 03:30,19,13.6,13.6,13.55,13.55,666
20170701|2017-07-19 04:00,19,13.55,13.65,13.25,13.25,3132
20170701|2017-07-19 04:30,19,13.2,13.25,13.15,13.15,2324
20170801|2016-12-23 09:00,23,24.6,24.6,24.6,24.6,38
20170801|2017-01-02 08:30,2,24.8,24.8,24.8,24.8,40
20170801|2017-01-02 09:00,2,24.8,24.8,24.8,24.8,10
20170801|2017-01-03 03:00,3,24.8,24.8,24.8,24.8,20
20170801|2017-01-03 05:00,3,24.75,24.75,24.75,24.75,1
20170801|2017-01-03 08:30,3,24.8,24.8,24.8,24.8,10
20170801|2017-01-05 03:00,5,24.3,24.3,24.3,24.3,50
20170801|2017-01-05 04:30,5,24.2,24.2,24.2,24.2,545
20170801|2017-01-06 05:00,6,23.9,23.9,23.9,23.9,1
20170801|2017-01-06 09:00,6,23.7,23.7,23.7,23.7,300
20170801|2017-01-06 10:00,6,23.75,23.75,23.75,23.75,1
20170801|2017-01-09 03:00,9,23.85,23.85,23.85,23.85,10
20170801|2017-01-09 09:30,9,23.7,23.7,23.7,23.7,10
20170801|2017-01-10 02:00,10,23.5,23.5,23.5,23.5,9
20170801|2017-01-10 04:00,10,23.4,23.4,23.4,23.4,9
20170801|2017-01-10 06:30,10,23.35,23.35,23.3,23.3,191
20170801|2017-01-10 07:00,10,23.35,23.35,23.35,23.35,55
20170801|2017-01-10 08:30,10,23.35,23.35,23.35,23.35,50
20170801|2017-01-10 09:00,10,23.35,23.35,23.35,23.35,231
20170801|2017-01-11 02:30,11,23.65,23.65,23.65,23.65,20
20170801|2017-01-11 03:00,11,23.5,23.5,23.5,23.5,100
20170801|2017-01-11 10:30,11,23.5,23.55,23.5,23.55,200
20170801|2017-01-12 02:00,12,23.6,23.6,23.6,23.6,26
20170801|2017-01-12 02:30,12,23.6,23.6,23.6,23.6,184
20170801|2017-01-12 04:00,12,23.6,23.6,23.6,23.6,300
20170801|2017-01-12 09:00,12,23.65,23.65,23.65,23.65,200
20170801|2017-01-13 14:00,13,23.65,23.65,23.65,23.65,3
20170801|2017-01-16 08:00,16,23.45,23.45,23.45,23.45,8
20170801|2017-01-17 02:00,17,23.6,23.6,23.6,23.6,5
20170801|2017-01-17 02:30,17,23.55,23.55,23.55,23.55,7
20170801|2017-01-17 03:00,17,23.6,23.6,23.6,23.6,13
20170801|2017-01-17 08:30,17,23.45,23.45,23.45,23.45,9
20170801|2017-01-17 10:00,17,23.5,23.5,23.5,23.5,10
20170801|2017-01-17 10:30,17,23.4,23.4,23.4,23.4,1
20170801|2017-01-18 03:30,18,23.35,23.35,23.35,23.35,360
20170801|2017-01-18 04:00,18,23.35,23.35,23.35,23.35,140
20170801|2017-01-18 05:00,18,23.25,23.25,23.25,23.25,310
20170801|2017-01-18 06:30,18,23.35,23.35,23.35,23.35,10
20170801|2017-01-18 07:30,18,23.25,23.25,23.25,23.25,1
20170801|2017-01-18 08:30,18,23.25,23.25,23.25,23.25,18
20170801|2017-01-18 10:00,18,23.2,23.2,23.1,23.1,202
20170801|2017-01-18 10:30,18,23.2,23.2,23.2,23.2,1
20170801|2017-01-19 06:30,19,23.1,23.1,23.1,23.1,72
20170801|2017-01-19 07:00,19,23.1,23.1,23.1,23.1,33
20170801|2017-01-19 07:30,19,23.05,23.05,23.05,23.05,9
20170801|2017-01-19 08:30,19,23.05,23.05,23,23,122
20170801|2017-01-19 09:00,19,23,23,23,23,9
20170801|2017-01-19 10:00,19,23.05,23.05,23.05,23.05,45
20170801|2017-01-19 10:30,19,23.1,23.1,23,23,36
20170801|2017-01-19 13:00,19,23.1,23.1,23.1,23.1,10
20170801|2017-01-20 02:00,20,23.1,23.15,23.1,23.15,19
20170801|2017-01-20 02:30,20,23.15,23.15,23.15,23.15,9
20170801|2017-01-20 04:00,20,23.1,23.1,23.1,23.1,13
20170801|2017-01-20 04:30,20,23,23,23,23,12
20170801|2017-01-20 06:00,20,23,23,23,23,400
20170801|2017-01-23 03:00,23,23.05,23.05,23,23.05,48
20170801|2017-01-23 06:00,23,22.95,22.95,22.95,22.95,45
20170801|2017-01-23 07:30,23,23,23,23,23,10
20170801|2017-01-23 08:30,23,22.95,22.95,22.95,22.95,152
20170801|2017-01-23 09:00,23,22.95,23,22.95,23,108
20170801|2017-01-23 10:00,23,23,23,23,23,50
20170801|2017-01-23 10:30,23,23.05,23.1,23.05,23.1,127
20170801|2017-01-23 11:00,23,23.1,23.1,23.1,23.1,20
20170801|2017-01-24 08:30,24,22.85,22.85,22.85,22.85,12
20170801|2017-01-24 09:30,24,22.85,22.85,22.8,22.8,240
20170801|2017-01-25 02:30,25,22.5,22.5,22.5,22.5,130
20170801|2017-01-25 05:00,25,22.55,22.55,22.55,22.55,3
20170801|2017-01-25 07:30,25,22.45,22.45,22.45,22.45,155
20170801|2017-01-25 08:00,25,22.45,22.45,22.45,22.45,20
20170801|2017-01-26 05:30,26,22.3,22.3,22.3,22.3,20
20170801|2017-01-26 09:30,26,22.3,22.45,22.3,22.45,108
20170801|2017-01-26 10:00,26,22.45,22.45,22.4,22.45,138
20170801|2017-01-26 10:30,26,22.3,22.3,22.3,22.3,30
20170801|2017-01-26 11:00,26,22.4,22.4,22.4,22.4,1
20170801|2017-01-26 11:30,26,22.45,22.45,22.45,22.45,1
20170801|2017-01-27 03:30,27,22.35,22.35,22.35,22.35,9
20170801|2017-01-27 05:00,27,22.3,22.35,22.3,22.35,55
20170801|2017-01-27 06:30,27,22.3,22.3,22.3,22.3,50
20170801|2017-01-27 07:00,27,22.35,22.35,22.35,22.35,30
20170801|2017-01-27 07:30,27,22.35,22.35,22.35,22.35,151
20170801|2017-01-30 06:30,30,22.5,22.5,22.5,22.5,1
20170801|2017-01-31 02:30,31,22.45,22.45,22.45,22.45,5
20170801|2017-01-31 03:00,31,22.35,22.35,22.2,22.2,463
20170801|2017-01-31 04:00,31,22.25,22.25,22.25,22.25,60
20170801|2017-01-31 05:30,31,22.25,22.3,22.25,22.3,12
20170801|2017-01-31 06:00,31,22.35,22.35,22.35,22.35,32
20170801|2017-01-31 08:00,31,22.35,22.35,22.35,22.35,20
20170801|2017-01-31 10:00,31,22.35,22.35,22.3,22.3,193
20170801|2017-02-01 04:00,1,22.25,22.25,22.2,22.2,50
20170801|2017-02-01 04:30,1,22.25,22.25,22.25,22.25,9
20170801|2017-02-01 06:30,1,22.3,22.3,22.3,22.3,1
20170801|2017-02-01 08:00,1,22.25,22.25,22.25,22.25,11
20170801|2017-02-01 09:30,1,22.25,22.3,22.25,22.3,110
20170801|2017-02-01 14:00,1,22.2,22.2,22.1,22.1,9
20170801|2017-02-01 14:30,1,22.1,22.1,22.1,22.1,10
20170801|2017-02-02 06:00,2,22.3,22.3,22.3,22.3,600
20170801|2017-02-02 07:00,2,22.3,22.3,22.2,22.2,1058
20170801|2017-02-02 07:30,2,22.15,22.15,22.1,22.1,21
20170801|2017-02-02 08:00,2,22.2,22.2,22.2,22.2,500
20170801|2017-02-02 08:30,2,22.15,22.15,22.15,22.15,1
20170801|2017-02-02 09:00,2,22.2,22.2,22.15,22.15,51
20170801|2017-02-02 09:30,2,22.2,22.2,22.2,22.2,15
20170801|2017-02-02 10:00,2,22.15,22.15,22.15,22.15,17
20170801|2017-02-02 10:30,2,22.1,22.1,22.1,22.1,2
20170801|2017-02-02 11:00,2,22.15,22.15,22.15,22.15,30
20170801|2017-02-03 02:30,3,22,22,22,22,20
20170801|2017-02-03 05:30,3,21.95,21.95,21.95,21.95,52
20170801|2017-02-03 06:00,3,21.9,21.9,21.65,21.7,915
20170801|2017-02-03 06:30,3,21.7,21.7,21.65,21.65,607
20170801|2017-02-03 07:00,3,21.7,21.7,21.7,21.7,21
20170801|2017-02-03 07:30,3,21.65,21.65,21.55,21.6,529
20170801|2017-02-03 08:00,3,21.65,21.65,21.65,21.65,118
20170801|2017-02-03 09:30,3,21.7,21.7,21.7,21.7,70
20170801|2017-02-03 10:00,3,21.7,21.7,21.7,21.7,496
20170801|2017-02-03 10:30,3,21.7,21.7,21.7,21.7,549
20170801|2017-02-03 11:00,3,21.65,21.65,21.65,21.65,1
20170801|2017-02-03 14:30,3,21.75,21.75,21.75,21.75,50
20170801|2017-02-06 03:30,6,21.65,21.65,21.6,21.6,400
20170801|2017-02-06 04:30,6,21.6,21.6,21.6,21.6,50
20170801|2017-02-07 05:30,7,21.75,21.75,21.75,21.75,500
20170801|2017-02-07 10:00,7,21.75,21.85,21.75,21.85,203
20170801|2017-02-07 10:30,7,21.85,21.85,21.85,21.85,200
20170801|2017-02-08 03:00,8,21.85,21.85,21.85,21.85,40
20170801|2017-02-08 04:30,8,21.9,21.9,21.85,21.85,206
20170801|2017-02-08 06:00,8,21.95,21.95,21.95,21.95,70
20170801|2017-02-08 08:00,8,22,22,22,22,280
20170801|2017-02-08 08:30,8,22.05,22.05,22.05,22.05,155
20170801|2017-02-08 09:30,8,22.05,22.05,22.05,22.05,210
20170801|2017-02-08 10:00,8,22.05,22.05,21.95,21.95,805
20170801|2017-02-09 07:30,9,21.8,21.8,21.8,21.8,100
20170801|2017-02-09 09:00,9,21.8,21.8,21.8,21.8,100
20170801|2017-02-09 10:00,9,21.8,21.8,21.8,21.8,200
20170801|2017-02-10 10:00,10,21.85,21.85,21.85,21.85,10
20170801|2017-02-13 06:30,13,21.65,21.65,21.65,21.65,6
20170801|2017-02-13 07:30,13,21.65,21.65,21.65,21.65,194
20170801|2017-02-13 08:30,13,21.65,21.65,21.6,21.6,404
20170801|2017-02-13 09:30,13,21.65,21.65,21.65,21.65,9
20170801|2017-02-13 10:30,13,21.7,21.7,21.7,21.7,9
20170801|2017-02-13 13:00,13,21.65,21.85,21.65,21.85,373
20170801|2017-02-13 14:30,13,21.95,21.95,21.95,21.95,2
20170801|2017-02-14 03:00,14,21.7,21.7,21.7,21.7,1
20170801|2017-02-14 03:30,14,21.7,21.7,21.7,21.7,1
20170801|2017-02-14 05:30,14,21.75,21.75,21.75,21.75,10
20170801|2017-02-14 06:00,14,21.75,21.75,21.7,21.7,3
20170801|2017-02-14 08:30,14,21.75,21.9,21.75,21.9,1063
20170801|2017-02-14 09:00,14,21.9,21.9,21.9,21.9,54
20170801|2017-02-14 09:30,14,21.9,21.9,21.9,21.9,10
20170801|2017-02-14 10:00,14,21.85,21.85,21.85,21.85,107
20170801|2017-02-14 10:30,14,21.9,21.9,21.85,21.85,162
20170801|2017-02-14 12:30,14,21.8,21.8,21.8,21.8,9
20170801|2017-02-15 02:00,15,21.65,21.65,21.65,21.65,9
20170801|2017-02-15 02:30,15,21.7,21.7,21.7,21.7,100
20170801|2017-02-15 03:00,15,21.7,21.7,21.7,21.7,100
20170801|2017-02-15 07:30,15,21.7,21.7,21.7,21.7,50
20170801|2017-02-15 08:00,15,21.75,21.75,21.75,21.75,9
20170801|2017-02-15 08:30,15,21.6,21.6,21.6,21.6,18
20170801|2017-02-15 10:00,15,21.55,21.55,21.55,21.55,1
20170801|2017-02-15 10:30,15,21.6,21.7,21.6,21.7,23
20170801|2017-02-15 12:30,15,21.65,21.65,21.65,21.65,55
20170801|2017-02-16 04:00,16,21.5,21.5,21.5,21.5,446
20170801|2017-02-16 09:00,16,21.5,21.5,21.5,21.5,9
20170801|2017-02-16 09:30,16,21.45,21.45,21.45,21.45,40
20170801|2017-02-16 10:00,16,21.55,21.55,21.5,21.5,283
20170801|2017-02-16 10:30,16,21.55,21.55,21.5,21.5,39
20170801|2017-02-17 02:00,17,21.6,21.6,21.6,21.6,10
20170801|2017-02-17 03:30,17,21.55,21.6,21.55,21.55,700
20170801|2017-02-17 04:00,17,21.55,21.55,21.55,21.55,50
20170801|2017-02-17 05:00,17,21.65,21.7,21.65,21.7,208
20170801|2017-02-17 05:30,17,21.6,21.6,21.6,21.6,245
20170801|2017-02-17 08:00,17,21.5,21.5,21.5,21.5,165
20170801|2017-02-17 08:30,17,21.55,21.55,21.55,21.55,174
20170801|2017-02-17 09:00,17,21.55,21.55,21.55,21.55,200
20170801|2017-02-17 10:00,17,21.45,21.45,21.45,21.45,440
20170801|2017-02-17 10:30,17,21.45,21.45,21.45,21.45,41
20170801|2017-02-21 03:00,21,21.3,21.3,21.25,21.25,195
20170801|2017-02-21 03:30,21,21.3,21.3,21.3,21.3,27
20170801|2017-02-21 05:30,21,21.25,21.25,21.25,21.25,100
20170801|2017-02-21 07:30,21,21.25,21.25,21.25,21.25,7
20170801|2017-02-21 08:30,21,21.2,21.2,21.2,21.2,9
20170801|2017-02-21 09:00,21,21.15,21.15,21.15,21.15,145
20170801|2017-02-21 09:30,21,21.15,21.15,21.15,21.15,100
20170801|2017-02-21 10:00,21,21.15,21.2,21.15,21.2,135
20170801|2017-02-22 02:00,22,21.2,21.2,21.15,21.15,27
20170801|2017-02-22 02:30,22,21.2,21.2,21.2,21.2,1
20170801|2017-02-22 03:00,22,21.15,21.15,21.15,21.15,320
20170801|2017-02-22 04:30,22,21.2,21.25,21.2,21.25,85
20170801|2017-02-22 05:00,22,21.25,21.25,21.25,21.25,890
20170801|2017-02-22 05:30,22,21.3,21.3,21.3,21.3,45
20170801|2017-02-22 06:00,22,21.25,21.25,21.25,21.25,41
20170801|2017-02-22 07:00,22,21.2,21.2,21.2,21.2,20
20170801|2017-02-22 07:30,22,21.2,21.2,21.2,21.2,40
20170801|2017-02-22 08:30,22,21.25,21.4,21.25,21.3,561
20170801|2017-02-22 10:00,22,21.2,21.2,21.15,21.15,19
20170801|2017-02-22 10:30,22,21.15,21.15,21.1,21.1,136
20170801|2017-02-22 14:00,22,21.35,21.35,21.35,21.35,18
20170801|2017-02-23 03:30,23,21.05,21.1,21.05,21.1,10
20170801|2017-02-23 04:00,23,21.05,21.1,21.05,21.1,12
20170801|2017-02-23 05:00,23,21.2,21.2,21.15,21.2,450
20170801|2017-02-23 06:00,23,21.2,21.2,21.15,21.15,53
20170801|2017-02-23 06:30,23,21.2,21.25,21.15,21.15,440
20170801|2017-02-23 07:00,23,21.25,21.25,21.2,21.25,107
20170801|2017-02-23 08:00,23,21.2,21.2,21.2,21.2,1
20170801|2017-02-23 08:30,23,21.2,21.25,21.2,21.25,210
20170801|2017-02-23 09:00,23,21.35,21.35,21.3,21.3,7
20170801|2017-02-23 09:30,23,21.3,21.35,21.3,21.35,825
20170801|2017-02-23 10:00,23,21.4,21.6,21.4,21.6,517
20170801|2017-02-23 10:30,23,21.5,21.5,21.5,21.5,1
20170801|2017-02-23 13:30,23,21.55,21.7,21.55,21.7,9
20170801|2017-02-24 04:00,24,21.6,21.6,21.6,21.6,50
20170801|2017-02-24 05:00,24,21.8,21.9,21.8,21.9,279
20170801|2017-02-24 05:30,24,21.9,21.9,21.9,21.9,15
20170801|2017-02-24 06:30,24,21.85,22,21.85,22,375
20170801|2017-02-24 07:00,24,22.05,22.1,22.05,22.05,320
20170801|2017-02-24 07:30,24,22.1,22.1,22,22,70
20170801|2017-02-24 08:30,24,22,22,21.95,21.95,255
20170801|2017-02-24 09:00,24,21.95,21.95,21.95,21.95,23
20170801|2017-02-24 09:30,24,21.85,21.85,21.85,21.85,245
20170801|2017-02-24 10:00,24,21.8,21.8,21.6,21.6,119
20170801|2017-02-24 13:30,24,21.7,21.7,21.7,21.7,20
20170801|2017-02-24 14:30,24,21.7,21.7,21.7,21.7,1
20170801|2017-02-27 02:30,27,21.45,21.45,21.45,21.45,20
20170801|2017-02-27 03:00,27,21.45,21.45,21.45,21.45,100
20170801|2017-02-27 03:30,27,21.45,21.45,21.45,21.45,20
20170801|2017-02-27 04:30,27,21.5,21.5,21.5,21.5,95
20170801|2017-02-27 07:30,27,21.5,21.5,21.5,21.5,45
20170801|2017-02-27 08:00,27,21.5,21.5,21.5,21.5,135
20170801|2017-02-27 08:30,27,21.5,21.5,21.5,21.5,146
20170801|2017-02-27 09:00,27,21.5,21.5,21.5,21.5,9
20170801|2017-02-27 10:30,27,21.45,21.45,21.45,21.45,20
20170801|2017-02-27 11:30,27,21.45,21.45,21.45,21.45,10
20170801|2017-02-28 10:30,28,21.45,21.45,21.45,21.45,19
20170801|2017-02-28 11:30,28,21.55,21.55,21.55,21.55,10
20170801|2017-02-28 14:30,28,21.4,21.4,21.4,21.4,160
20170801|2017-03-01 07:00,1,21.1,21.1,21.1,21.1,80
20170801|2017-03-01 08:30,1,21.1,21.1,21.1,21.1,111
20170801|2017-03-01 09:00,1,21.15,21.15,21.15,21.15,90
20170801|2017-03-01 09:30,1,21.1,21.1,21.1,21.1,10
20170801|2017-03-01 14:30,1,21.1,21.2,21.1,21.2,81
20170801|2017-03-02 08:30,2,21.25,21.25,21.25,21.25,90
20170801|2017-03-02 10:00,2,21.3,21.3,21.3,21.3,9
20170801|2017-03-03 03:00,3,21.35,21.35,21.35,21.35,153
20170801|2017-03-03 03:30,3,21.3,21.3,21.3,21.3,55
20170801|2017-03-03 04:00,3,21.3,21.4,21.3,21.4,67
20170801|2017-03-03 04:30,3,21.4,21.45,21.35,21.35,256
20170801|2017-03-03 05:00,3,21.35,21.35,21.3,21.3,46
20170801|2017-03-03 05:30,3,21.35,21.35,21.25,21.3,184
20170801|2017-03-03 06:00,3,21.3,21.35,21.3,21.35,35
20170801|2017-03-03 06:30,3,21.35,21.35,21.35,21.35,168
20170801|2017-03-03 07:00,3,21.45,21.45,21.45,21.45,40
20170801|2017-03-03 07:30,3,21.45,21.45,21.45,21.45,80
20170801|2017-03-03 08:00,3,21.5,21.5,21.5,21.5,283
20170801|2017-03-03 08:30,3,21.55,21.55,21.4,21.4,35
20170801|2017-03-03 09:00,3,21.5,21.55,21.5,21.55,104
20170801|2017-03-03 09:30,3,21.55,21.55,21.55,21.55,100
20170801|2017-03-03 10:00,3,21.6,21.6,21.55,21.6,153
20170801|2017-03-03 13:00,3,21.5,21.5,21.5,21.5,19
20170801|2017-03-06 02:30,6,21.55,21.55,21.55,21.55,5
20170801|2017-03-06 03:30,6,21.55,21.55,21.5,21.5,95
20170801|2017-03-06 04:00,6,21.5,21.5,21.5,21.5,1
20170801|2017-03-06 04:30,6,21.5,21.55,21.5,21.55,49
20170801|2017-03-06 05:00,6,21.55,21.6,21.55,21.6,200
20170801|2017-03-06 05:30,6,21.6,21.6,21.6,21.6,100
20170801|2017-03-06 06:30,6,21.6,21.6,21.6,21.6,100
20170801|2017-03-06 07:00,6,21.6,21.6,21.6,21.6,100
20170801|2017-03-06 07:30,6,21.6,21.65,21.6,21.6,650
20170801|2017-03-06 08:00,6,21.6,21.65,21.6,21.65,280
20170801|2017-03-06 08:30,6,21.7,21.7,21.7,21.7,100
20170801|2017-03-06 09:00,6,21.65,21.65,21.65,21.65,18
20170801|2017-03-06 09:30,6,21.7,21.75,21.7,21.75,288
20170801|2017-03-06 10:00,6,21.75,21.75,21.65,21.7,322
20170801|2017-03-06 10:30,6,21.7,21.85,21.7,21.85,39
20170801|2017-03-06 11:00,6,21.85,21.85,21.7,21.7,162
20170801|2017-03-06 12:00,6,21.7,21.7,21.7,21.7,9
20170801|2017-03-06 13:30,6,21.7,21.7,21.7,21.7,426
20170801|2017-03-07 02:00,7,21.6,21.6,21.6,21.6,5
20170801|2017-03-07 03:00,7,21.55,21.55,21.5,21.5,20
20170801|2017-03-07 03:30,7,21.5,21.5,21.5,21.5,97
20170801|2017-03-07 05:00,7,21.55,21.6,21.55,21.6,60
20170801|2017-03-07 06:00,7,21.65,21.65,21.65,21.65,54
20170801|2017-03-07 06:30,7,21.65,21.65,21.65,21.65,150
20170801|2017-03-07 07:00,7,21.65,21.65,21.65,21.65,121
20170801|2017-03-07 07:30,7,21.7,21.7,21.6,21.65,59
20170801|2017-03-07 08:00,7,21.65,21.7,21.6,21.7,531
20170801|2017-03-07 08:30,7,21.75,21.75,21.7,21.7,229
20170801|2017-03-07 09:00,7,21.7,21.7,21.7,21.7,21
20170801|2017-03-07 09:30,7,21.75,21.8,21.75,21.8,385
20170801|2017-03-07 10:00,7,21.8,21.85,21.8,21.85,729
20170801|2017-03-07 10:30,7,21.85,21.85,21.85,21.85,60
20170801|2017-03-07 11:30,7,21.9,21.9,21.9,21.9,27
20170801|2017-03-07 12:00,7,21.9,21.9,21.9,21.9,9
20170801|2017-03-08 04:00,8,21.65,21.65,21.65,21.65,50
20170801|2017-03-08 04:30,8,21.7,21.7,21.7,21.7,40
20170801|2017-03-08 05:00,8,21.75,21.8,21.75,21.8,210
20170801|2017-03-08 06:00,8,21.8,21.85,21.8,21.85,100
20170801|2017-03-08 06:30,8,21.8,21.8,21.8,21.8,35
20170801|2017-03-08 07:00,8,21.8,21.8,21.8,21.8,20
20170801|2017-03-08 07:30,8,21.75,21.75,21.75,21.75,20
20170801|2017-03-08 08:30,8,21.8,21.8,21.8,21.8,120
20170801|2017-03-08 09:00,8,21.8,21.8,21.8,21.8,100
20170801|2017-03-08 09:30,8,21.75,21.75,21.7,21.7,100
20170801|2017-03-08 10:00,8,21.65,21.65,21.65,21.65,10
20170801|2017-03-08 10:30,8,21.75,21.75,21.75,21.75,261
20170801|2017-03-08 14:30,8,21.95,21.95,21.95,21.95,10
20170801|2017-03-09 02:30,9,21.8,21.8,21.8,21.8,10
20170801|2017-03-09 03:00,9,21.8,21.8,21.8,21.8,40
20170801|2017-03-09 03:30,9,21.85,21.9,21.85,21.9,506
20170801|2017-03-09 04:00,9,21.9,21.95,21.9,21.95,200
20170801|2017-03-09 04:30,9,21.9,21.9,21.9,21.9,81
20170801|2017-03-09 05:30,9,21.95,21.95,21.95,21.95,199
20170801|2017-03-09 06:00,9,21.95,21.95,21.9,21.9,199
20170801|2017-03-09 06:30,9,21.9,21.95,21.9,21.95,19
20170801|2017-03-09 07:00,9,21.9,21.9,21.9,21.9,174
20170801|2017-03-09 07:30,9,21.9,21.9,21.9,21.9,70
20170801|2017-03-09 08:00,9,21.85,21.85,21.85,21.85,39
20170801|2017-03-09 08:30,9,21.9,21.9,21.85,21.85,233
20170801|2017-03-09 09:00,9,21.9,21.9,21.9,21.9,100
20170801|2017-03-09 09:30,9,21.85,21.85,21.85,21.85,400
20170801|2017-03-09 10:00,9,21.85,21.9,21.85,21.9,395
20170801|2017-03-09 10:30,9,21.85,21.9,21.85,21.9,66
20170801|2017-03-09 11:00,9,21.95,22,21.95,22,850
20170801|2017-03-09 13:00,9,22,22,22,22,242
20170801|2017-03-09 14:00,9,22,22,22,22,1
20170801|2017-03-09 14:30,9,22,22,22,22,9
20170801|2017-03-10 03:00,10,21.8,21.85,21.8,21.85,69
20170801|2017-03-10 03:30,10,22,22,22,22,28
20170801|2017-03-10 04:00,10,21.95,21.95,21.95,21.95,75
20170801|2017-03-10 04:30,10,21.95,21.95,21.95,21.95,25
20170801|2017-03-10 05:00,10,21.95,21.95,21.95,21.95,10
20170801|2017-03-10 05:30,10,21.95,21.95,21.95,21.95,90
20170801|2017-03-10 06:00,10,21.95,21.95,21.95,21.95,100
20170801|2017-03-10 06:30,10,22,22,22,22,78
20170801|2017-03-10 07:30,10,22,22.05,22,22.05,58
20170801|2017-03-10 08:00,10,22,22,22,22,155
20170801|2017-03-10 08:30,10,22,22,21.95,21.95,100
20170801|2017-03-10 09:00,10,21.95,21.95,21.95,21.95,100
20170801|2017-03-10 09:30,10,21.95,21.95,21.95,21.95,109
20170801|2017-03-10 10:00,10,22,22,22,22,4
20170801|2017-03-10 10:30,10,21.95,21.95,21.9,21.9,6
20170801|2017-03-13 03:30,13,21.9,21.9,21.9,21.9,7
20170801|2017-03-13 04:00,13,22,22.05,22,22.05,225
20170801|2017-03-13 04:30,13,22.05,22.05,22.05,22.05,48
20170801|2017-03-13 05:00,13,22.05,22.05,22.05,22.05,29
20170801|2017-03-13 06:00,13,22.05,22.05,22.05,22.05,100
20170801|2017-03-13 07:00,13,22,22,22,22,93
20170801|2017-03-13 07:30,13,22,22,22,22,7
20170801|2017-03-13 08:30,13,22.05,22.05,22,22,293
20170801|2017-03-13 09:00,13,22,22,21.95,21.95,225
20170801|2017-03-13 09:30,13,22.05,22.05,22.05,22.05,45
20170801|2017-03-13 10:00,13,22,22,21.9,21.9,426
20170801|2017-03-13 10:30,13,21.95,21.95,21.95,21.95,200
20170801|2017-03-13 11:00,13,21.95,21.95,21.9,21.9,180
20170801|2017-03-14 03:00,14,21.95,21.95,21.95,21.95,7
20170801|2017-03-14 04:30,14,22.1,22.1,22.1,22.1,94
20170801|2017-03-14 05:00,14,22.1,22.1,22.1,22.1,6
20170801|2017-03-14 06:30,14,22.1,22.1,22.1,22.1,130
20170801|2017-03-14 07:00,14,22.1,22.2,22.1,22.15,842
20170801|2017-03-14 07:30,14,22.15,22.15,22.15,22.15,86
20170801|2017-03-14 08:00,14,22.2,22.2,22.15,22.15,100
20170801|2017-03-14 08:30,14,22.15,22.2,22.15,22.2,194
20170801|2017-03-14 09:00,14,22.2,22.35,22.2,22.35,500
20170801|2017-03-14 09:30,14,22.25,22.25,22.2,22.2,447
20170801|2017-03-14 10:00,14,22.2,22.25,22.2,22.2,223
20170801|2017-03-14 10:30,14,22.25,22.25,22.15,22.15,152
20170801|2017-03-14 11:00,14,22.2,22.25,22.2,22.25,234
20170801|2017-03-14 11:30,14,22.25,22.25,22.25,22.25,25
20170801|2017-03-14 12:00,14,22.3,22.3,22.3,22.3,5
20170801|2017-03-14 12:30,14,22.25,22.25,22.25,22.25,35
20170801|2017-03-14 13:00,14,22.25,22.25,22.25,22.25,18
20170801|2017-03-15 04:00,15,22.1,22.1,22.1,22.1,11
20170801|2017-03-15 05:00,15,22.1,22.15,22.1,22.15,100
20170801|2017-03-15 05:30,15,22.15,22.15,22.15,22.15,110
20170801|2017-03-15 06:30,15,22.15,22.15,22.15,22.15,153
20170801|2017-03-15 07:00,15,22.15,22.15,22.15,22.15,62
20170801|2017-03-15 07:30,15,22.1,22.1,22.1,22.1,100
20170801|2017-03-15 08:00,15,22.05,22.05,22.05,22.05,355
20170801|2017-03-15 09:30,15,22.1,22.1,22.05,22.05,100
20170801|2017-03-15 10:00,15,22.05,22.1,22.05,22.05,200
20170801|2017-03-15 13:00,15,22.05,22.05,22.05,22.05,63
20170801|2017-03-15 13:30,15,22.1,22.1,22.1,22.1,15
20170801|2017-03-15 14:00,15,22.1,22.1,22.1,22.1,10
20170801|2017-03-16 05:00,16,21.85,21.85,21.85,21.85,100
20170801|2017-03-16 05:30,16,21.85,21.85,21.85,21.85,50
20170801|2017-03-16 06:00,16,21.9,21.9,21.9,21.9,100
20170801|2017-03-16 07:00,16,21.9,21.9,21.9,21.9,50
20170801|2017-03-16 08:00,16,21.9,21.9,21.9,21.9,94
20170801|2017-03-16 09:00,16,21.85,21.9,21.85,21.85,285
20170801|2017-03-16 10:00,16,21.85,21.85,21.75,21.75,939
20170801|2017-03-16 10:30,16,21.75,21.8,21.75,21.8,212
20170801|2017-03-16 11:30,16,21.75,21.8,21.75,21.8,233
20170801|2017-03-16 12:00,16,21.7,21.7,21.7,21.7,10
20170801|2017-03-17 09:30,17,21.55,21.55,21.5,21.5,1000
20170801|2017-03-17 10:00,17,21.5,21.5,21.5,21.5,146
20170801|2017-03-17 11:00,17,21.45,21.45,21.35,21.35,205
20170801|2017-03-17 11:30,17,21.4,21.4,21.4,21.4,55
20170801|2017-03-17 12:00,17,21.35,21.35,21.3,21.3,9
20170801|2017-03-21 03:30,21,21.1,21.1,21.1,21.1,100
20170801|2017-03-21 04:00,21,21.1,21.1,21.1,21.1,100
20170801|2017-03-21 04:30,21,21.1,21.1,21.1,21.1,210
20170801|2017-03-21 05:00,21,21.05,21.05,21.05,21.05,491
20170801|2017-03-21 06:00,21,21,21,21,21,28
20170801|2017-03-21 08:00,21,21,21,21,21,278
20170801|2017-03-21 08:30,21,21,21,21,21,102
20170801|2017-03-21 09:00,21,21.05,21.05,21.05,21.05,655
20170801|2017-03-21 09:30,21,21.05,21.05,21.05,21.05,411
20170801|2017-03-21 10:30,21,21.25,21.3,21.25,21.3,29
20170801|2017-03-21 11:30,21,21.3,21.3,21.3,21.3,9
20170801|2017-03-22 05:00,22,21.35,21.35,21.35,21.35,25
20170801|2017-03-22 05:30,22,21.35,21.35,21.35,21.35,75
20170801|2017-03-22 06:30,22,21.3,21.3,21.3,21.3,200
20170801|2017-03-22 07:00,22,21.3,21.3,21.3,21.3,45
20170801|2017-03-22 08:30,22,21.35,21.35,21.3,21.3,170
20170801|2017-03-22 09:00,22,21.3,21.35,21.3,21.35,200
20170801|2017-03-22 09:30,22,21.35,21.35,21.35,21.35,145
20170801|2017-03-22 10:00,22,21.35,21.35,21.3,21.3,61
20170801|2017-03-22 11:00,22,21.25,21.35,21.25,21.35,176
20170801|2017-03-22 11:30,22,21.35,21.4,21.35,21.4,300
20170801|2017-03-22 12:30,22,21.35,21.35,21.35,21.35,100
20170801|2017-03-22 13:00,22,21.25,21.25,21.25,21.25,9
20170801|2017-03-23 06:00,23,21.3,21.3,21.3,21.3,100
20170801|2017-03-23 06:30,23,21.35,21.35,21.35,21.35,100
20170801|2017-03-23 07:00,23,21.35,21.35,21.35,21.35,100
20170801|2017-03-23 07:30,23,21.35,21.35,21.35,21.35,150
20170801|2017-03-23 08:00,23,21.35,21.35,21.35,21.35,50
20170801|2017-03-23 09:00,23,21.35,21.35,21.35,21.35,200
20170801|2017-03-23 09:30,23,21.35,21.35,21.3,21.3,220
20170801|2017-03-23 10:30,23,21.3,21.3,21.3,21.3,110
20170801|2017-03-23 11:30,23,21.35,21.35,21.3,21.3,133
20170801|2017-03-24 04:00,24,21.3,21.3,21.3,21.3,100
20170801|2017-03-24 05:00,24,21.3,21.3,21.3,21.3,18
20170801|2017-03-24 06:00,24,21.3,21.3,21.3,21.3,25
20170801|2017-03-24 11:00,24,21.25,21.25,21.25,21.25,12
20170801|2017-03-24 11:30,24,21.25,21.25,21.25,21.25,1
20170801|2017-03-24 12:30,24,21.25,21.25,21.25,21.25,31
20170801|2017-03-27 04:30,27,21.15,21.15,21.15,21.15,15
20170801|2017-03-27 08:00,27,21.35,21.4,21.35,21.4,30
20170801|2017-03-27 10:00,27,21.15,21.15,21.15,21.15,5
20170801|2017-03-27 10:30,27,21.15,21.15,21.15,21.15,64
20170801|2017-03-27 11:30,27,21.15,21.15,21.15,21.15,16
20170801|2017-03-28 10:00,28,20.85,20.85,20.85,20.85,100
20170801|2017-03-29 04:00,29,20.7,20.7,20.7,20.7,30
20170801|2017-03-29 05:00,29,20.7,20.7,20.7,20.7,80
20170801|2017-03-29 05:30,29,20.7,20.7,20.7,20.7,20
20170801|2017-03-29 07:00,29,20.65,20.65,20.65,20.65,1
20170801|2017-03-29 07:30,29,20.65,20.65,20.65,20.65,29
20170801|2017-03-30 04:30,30,20.5,20.5,20.45,20.45,107
20170801|2017-03-30 07:00,30,20.45,20.45,20.45,20.45,100
20170801|2017-03-30 08:00,30,20.4,20.4,20.35,20.35,110
20170801|2017-03-30 08:30,30,20.35,20.35,20.3,20.3,414
20170801|2017-03-30 09:00,30,20.25,20.25,20.2,20.2,41
20170801|2017-03-30 10:00,30,20.1,20.15,20.1,20.15,66
20170801|2017-03-30 10:30,30,20.2,20.2,20.2,20.2,35
20170801|2017-03-31 02:00,31,20.2,20.2,20.2,20.2,25
20170801|2017-03-31 02:30,31,20.15,20.15,20.15,20.15,18
20170801|2017-03-31 04:00,31,20.15,20.15,20.15,20.15,200
20170801|2017-03-31 04:30,31,20.15,20.15,20.1,20.1,48
20170801|2017-03-31 05:00,31,20.1,20.15,20.1,20.1,201
20170801|2017-03-31 05:30,31,20.05,20.1,20.05,20.1,40
20170801|2017-03-31 06:00,31,20.1,20.1,20.1,20.1,149
20170801|2017-03-31 07:00,31,19.95,19.95,19.9,19.9,30
20170801|2017-03-31 07:30,31,19.9,19.9,19.9,19.9,29
20170801|2017-03-31 08:00,31,19.9,19.9,19.9,19.9,5
20170801|2017-03-31 08:30,31,19.95,19.95,19.95,19.95,5
20170801|2017-03-31 09:30,31,19.85,19.9,19.85,19.9,101
20170801|2017-03-31 10:00,31,19.85,19.85,19.85,19.85,10
20170801|2017-03-31 10:30,31,19.85,19.85,19.85,19.85,2
20170801|2017-04-03 03:00,3,19.65,19.65,19.65,19.65,36
20170801|2017-04-03 03:30,3,19.6,19.6,19.6,19.6,50
20170801|2017-04-03 04:00,3,19.65,19.65,19.65,19.65,25
20170801|2017-04-03 04:30,3,19.55,19.55,19.5,19.5,26
20170801|2017-04-03 05:00,3,19.45,19.45,19.45,19.45,9
20170801|2017-04-03 07:00,3,19.5,19.55,19.45,19.55,312
20170801|2017-04-03 07:30,3,19.5,19.5,19.45,19.45,145
20170801|2017-04-03 08:00,3,19.45,19.45,19.45,19.45,245
20170801|2017-04-03 08:30,3,19.45,19.45,19.45,19.45,201
20170801|2017-04-03 09:00,3,19.45,19.45,19.45,19.45,2
20170801|2017-04-03 10:00,3,19.6,19.6,19.6,19.6,55
20170801|2017-04-03 10:30,3,19.45,19.55,19.45,19.55,280
20170801|2017-04-04 03:00,4,19.55,19.55,19.55,19.55,9
20170801|2017-04-04 05:00,4,19.5,19.5,19.5,19.5,394
20170801|2017-04-04 06:00,4,19.4,19.4,19.35,19.35,464
20170801|2017-04-04 06:30,4,19.35,19.35,19.35,19.35,10
20170801|2017-04-04 07:00,4,19.3,19.3,19.3,19.3,47
20170801|2017-04-04 09:30,4,19.3,19.3,19.3,19.3,11
20170801|2017-04-04 10:00,4,19.3,19.35,19.3,19.35,535
20170801|2017-04-04 10:30,4,19.25,19.25,19.25,19.25,2
20170801|2017-04-05 02:30,5,19.3,19.3,19.25,19.25,62
20170801|2017-04-05 03:00,5,19.2,19.2,19.2,19.2,1
20170801|2017-04-05 03:30,5,19.25,19.25,19.25,19.25,126
20170801|2017-04-05 10:00,5,19.25,19.25,19.25,19.25,141
20170801|2017-04-05 11:00,5,19.1,19.1,19.1,19.1,19
20170801|2017-04-05 14:00,5,19.2,19.2,19.2,19.2,55
20170801|2017-04-05 14:30,5,19.25,19.25,19.25,19.25,18
20170801|2017-04-06 02:00,6,19.6,19.6,19.6,19.6,254
20170801|2017-04-06 02:30,6,19.55,19.55,19.5,19.5,9
20170801|2017-04-06 03:00,6,19.45,19.45,19.45,19.45,2
20170801|2017-04-06 06:30,6,19.4,19.4,19.35,19.35,46
20170801|2017-04-06 08:00,6,19.4,19.4,19.4,19.4,268
20170801|2017-04-06 08:30,6,19.45,19.45,19.45,19.45,5
20170801|2017-04-06 09:00,6,19.35,19.35,19.3,19.3,116
20170801|2017-04-06 09:30,6,19.3,19.3,19.3,19.3,55
20170801|2017-04-06 10:30,6,19.3,19.3,19.3,19.3,55
20170801|2017-04-06 11:00,6,19.3,19.3,19.3,19.3,48
20170801|2017-04-07 06:30,7,19.45,19.45,19.45,19.45,388
20170801|2017-04-07 07:00,7,19.45,19.45,19.45,19.45,100
20170801|2017-04-10 03:00,10,19.5,19.5,19.5,19.5,466
20170801|2017-04-10 08:00,10,19.45,19.45,19.45,19.45,75
20170801|2017-04-10 08:30,10,19.5,19.5,19.5,19.5,392
20170801|2017-04-10 09:30,10,19.45,19.45,19.45,19.45,50
20170801|2017-04-10 10:00,10,19.5,19.5,19.5,19.5,50
20170801|2017-04-10 10:30,10,19.55,19.55,19.55,19.55,60
20170801|2017-04-10 11:00,10,19.55,19.55,19.55,19.55,83
20170801|2017-04-11 03:00,11,19.65,19.65,19.65,19.65,119
20170801|2017-04-11 03:30,11,19.7,19.7,19.7,19.7,500
20170801|2017-04-11 08:30,11,19.7,19.75,19.7,19.75,24
20170801|2017-04-11 09:00,11,19.75,19.8,19.75,19.8,35
20170801|2017-04-11 10:00,11,19.8,19.95,19.8,19.95,673
20170801|2017-04-11 10:30,11,19.9,19.9,19.9,19.9,100
20170801|2017-04-12 03:00,12,19.7,19.7,19.7,19.7,50
20170801|2017-04-12 04:00,12,19.8,19.8,19.8,19.8,220
20170801|2017-04-12 08:00,12,19.75,19.75,19.75,19.75,100
20170801|2017-04-12 09:30,12,19.7,19.7,19.7,19.7,15
20170801|2017-04-12 10:00,12,19.7,19.7,19.7,19.7,10
20170801|2017-04-12 10:30,12,19.85,19.85,19.85,19.85,50
20170801|2017-04-13 03:00,13,19.75,19.75,19.7,19.7,438
20170801|2017-04-13 03:30,13,19.7,19.7,19.7,19.7,10
20170801|2017-04-13 06:00,13,19.65,19.65,19.65,19.65,20
20170801|2017-04-13 08:00,13,19.6,19.6,19.6,19.6,10
20170801|2017-04-13 08:30,13,19.6,19.6,19.6,19.6,2
20170801|2017-04-13 09:30,13,19.6,19.65,19.6,19.65,178
20170801|2017-04-13 10:00,13,19.7,19.75,19.7,19.75,52
20170801|2017-04-13 10:30,13,19.8,19.85,19.8,19.85,39
20170801|2017-04-18 02:30,18,19.9,19.95,19.9,19.9,80
20170801|2017-04-18 05:30,18,19.75,19.8,19.7,19.8,24
20170801|2017-04-18 08:00,18,19.7,19.7,19.7,19.7,270
20170801|2017-04-18 08:30,18,19.8,19.85,19.75,19.75,1040
20170801|2017-04-18 09:00,18,19.75,19.8,19.75,19.8,298
20170801|2017-04-18 09:30,18,19.75,19.85,19.75,19.85,560
20170801|2017-04-18 10:00,18,19.85,19.9,19.85,19.85,346
20170801|2017-04-18 10:30,18,19.8,19.9,19.8,19.9,185
20170801|2017-04-18 11:00,18,19.9,19.9,19.9,19.9,60
20170801|2017-04-18 12:30,18,19.8,19.8,19.8,19.8,79
20170801|2017-04-19 02:30,19,19.65,19.65,19.55,19.55,419
20170801|2017-04-19 03:00,19,19.5,19.5,19.35,19.35,167
20170801|2017-04-19 05:30,19,19.4,19.4,19.4,19.4,200
20170801|2017-04-19 07:00,19,19.4,19.4,19.4,19.4,845
20170801|2017-04-19 07:30,19,19.45,19.45,19.45,19.45,1
20170801|2017-04-19 08:30,19,19.45,19.45,19.45,19.45,6
20170801|2017-04-19 09:00,19,19.4,19.45,19.4,19.45,364
20170801|2017-04-19 09:30,19,19.4,19.4,19.4,19.4,65
20170801|2017-04-19 10:00,19,19.4,19.4,19.4,19.4,40
20170801|2017-04-19 10:30,19,19.4,19.4,19.4,19.4,50
20170801|2017-04-19 11:00,19,19.45,19.45,19.45,19.45,150
20170801|2017-04-19 11:30,19,19.45,19.45,19.45,19.45,33
20170801|2017-04-19 12:00,19,19.45,19.45,19.45,19.45,100
20170801|2017-04-19 13:30,19,19.45,19.45,19.45,19.45,476
20170801|2017-04-19 14:30,19,19.5,19.5,19.5,19.5,10
20170801|2017-04-20 03:30,20,19.3,19.3,19.25,19.25,203
20170801|2017-04-20 05:00,20,19.3,19.3,19.3,19.3,46
20170801|2017-04-20 07:00,20,19.45,19.45,19.45,19.45,157
20170801|2017-04-20 08:00,20,19.45,19.45,19.45,19.45,70
20170801|2017-04-20 08:30,20,19.45,19.45,19.45,19.45,100
20170801|2017-04-20 09:00,20,19.45,19.45,19.45,19.45,149
20170801|2017-04-20 09:30,20,19.65,19.65,19.65,19.65,9
20170801|2017-04-20 10:00,20,19.65,19.65,19.65,19.65,223
20170801|2017-04-20 10:30,20,19.65,19.65,19.65,19.65,9
20170801|2017-04-20 11:00,20,19.65,19.65,19.55,19.55,44
20170801|2017-04-20 12:30,20,19.55,19.55,19.55,19.55,4
20170801|2017-04-21 02:30,21,19.65,19.7,19.65,19.7,57
20170801|2017-04-21 03:30,21,19.8,19.8,19.8,19.8,17
20170801|2017-04-21 04:00,21,19.85,19.85,19.85,19.85,50
20170801|2017-04-21 05:30,21,19.7,19.7,19.7,19.7,139
20170801|2017-04-21 06:00,21,19.6,19.6,19.6,19.6,21
20170801|2017-04-21 06:30,21,19.65,19.7,19.65,19.7,59
20170801|2017-04-21 07:00,21,19.7,19.7,19.7,19.7,86
20170801|2017-04-21 08:00,21,19.7,19.8,19.7,19.8,20
20170801|2017-04-21 08:30,21,19.8,19.8,19.75,19.75,13
20170801|2017-04-21 09:00,21,19.75,19.75,19.7,19.7,36
20170801|2017-04-21 09:30,21,19.6,19.6,19.55,19.6,261
20170801|2017-04-21 10:00,21,19.5,19.5,19.5,19.5,6
20170801|2017-04-21 11:00,21,19.5,19.5,19.5,19.5,13
20170801|2017-04-21 11:30,21,19.45,19.45,19.45,19.45,23
20170801|2017-04-21 12:00,21,19.45,19.45,19.45,19.45,150
20170801|2017-04-21 12:30,21,19.35,19.35,19.3,19.3,152
20170801|2017-04-24 03:00,24,18.55,18.55,18.5,18.55,50
20170801|2017-04-24 03:30,24,18.65,18.65,18.65,18.65,6
20170801|2017-04-24 04:00,24,18.6,18.6,18.6,18.6,300
20170801|2017-04-24 04:30,24,18.65,18.65,18.5,18.5,57
20170801|2017-04-24 05:00,24,18.55,18.55,18.5,18.5,25
20170801|2017-04-24 06:30,24,18.45,18.45,18.45,18.45,5
20170801|2017-04-24 07:00,24,18.4,18.5,18.4,18.5,297
20170801|2017-04-24 08:00,24,18.55,18.55,18.55,18.55,5
20170801|2017-04-24 08:30,24,18.45,18.5,18.45,18.5,11
20170801|2017-04-24 09:00,24,18.45,18.5,18.45,18.45,114
20170801|2017-04-24 09:30,24,18.5,18.5,18.5,18.5,50
20170801|2017-04-24 10:00,24,18.45,18.45,18.4,18.45,106
20170801|2017-04-24 10:30,24,18.45,18.45,18.45,18.45,33
20170801|2017-04-25 02:30,25,18.4,18.4,18.35,18.35,4
20170801|2017-04-25 03:30,25,18.45,18.45,18.45,18.45,812
20170801|2017-04-25 04:30,25,18.45,18.45,18.4,18.4,25
20170801|2017-04-25 05:00,25,18.5,18.5,18.5,18.5,12
20170801|2017-04-25 06:00,25,18.45,18.45,18.45,18.45,90
20170801|2017-04-25 06:30,25,18.5,18.55,18.5,18.55,134
20170801|2017-04-25 08:00,25,18.45,18.45,18.4,18.4,34
20170801|2017-04-25 08:30,25,18.45,18.45,18.35,18.35,1535
20170801|2017-04-25 09:00,25,18.35,18.35,18.35,18.35,92
20170801|2017-04-25 09:30,25,18.35,18.35,18.35,18.35,10
20170801|2017-04-25 10:00,25,18.2,18.2,18.2,18.2,275
20170801|2017-04-25 10:30,25,18.2,18.2,18.2,18.2,5
20170801|2017-04-26 02:00,26,18.1,18.1,18.1,18.1,10
20170801|2017-04-26 03:30,26,18.2,18.2,18.2,18.2,288
20170801|2017-04-26 04:00,26,18.3,18.3,18.3,18.3,5
20170801|2017-04-26 04:30,26,18.3,18.3,18.3,18.3,262
20170801|2017-04-26 05:00,26,18.35,18.35,18.35,18.35,200
20170801|2017-04-26 05:30,26,18.35,18.35,18.35,18.35,30
20170801|2017-04-26 06:30,26,18.25,18.3,18.25,18.3,55
20170801|2017-04-26 07:00,26,18.35,18.35,18.35,18.35,13
20170801|2017-04-26 07:30,26,18.3,18.3,18.3,18.3,30
20170801|2017-04-26 08:30,26,18.25,18.3,18.25,18.3,100
20170801|2017-04-26 09:00,26,18.15,18.15,18.15,18.15,10
20170801|2017-04-26 09:30,26,18.1,18.1,18.1,18.1,5
20170801|2017-04-26 10:00,26,18.05,18.05,18.05,18.05,88
20170801|2017-04-26 10:30,26,18.05,18.15,18,18.1,195
20170801|2017-04-27 03:00,27,18.25,18.3,18.25,18.25,217
20170801|2017-04-27 03:30,27,18.25,18.3,18.25,18.3,18
20170801|2017-04-27 04:30,27,18.25,18.25,18.25,18.25,47
20170801|2017-04-27 05:30,27,18.3,18.3,18.3,18.3,4
20170801|2017-04-27 07:00,27,18.25,18.25,18.25,18.25,21
20170801|2017-04-27 09:30,27,18.25,18.3,18.25,18.3,371
20170801|2017-04-27 10:00,27,18.2,18.3,18.2,18.3,183
20170801|2017-04-27 10:30,27,18.25,18.35,18.25,18.25,118
20170801|2017-04-27 11:00,27,18.3,18.3,18.3,18.3,40
20170801|2017-04-27 11:30,27,18.3,18.3,18.25,18.25,58
20170801|2017-04-27 14:30,27,18.3,18.3,18.3,18.3,10
20170801|2017-04-28 02:30,28,18.3,18.3,18.3,18.3,54
20170801|2017-04-28 04:30,28,18.25,18.25,18.25,18.25,43
20170801|2017-04-28 07:00,28,18.35,18.35,18.35,18.35,32
20170801|2017-04-28 07:30,28,18.35,18.35,18.35,18.35,101
20170801|2017-04-28 08:00,28,18.3,18.35,18.3,18.35,447
20170801|2017-04-28 08:30,28,18.35,18.35,18.35,18.35,200
20170801|2017-04-28 09:00,28,18.35,18.35,18.35,18.35,27
20170801|2017-04-28 09:30,28,18.3,18.3,18.3,18.3,39
20170801|2017-04-28 10:00,28,18.3,18.35,18.3,18.3,75
20170801|2017-04-28 10:30,28,18.3,18.4,18.3,18.35,130
20170801|2017-04-28 12:30,28,18.3,18.3,18.3,18.3,15
20170801|2017-05-02 02:30,2,18.2,18.25,18.2,18.25,236
20170801|2017-05-02 03:00,2,18.25,18.25,18.25,18.25,9
20170801|2017-05-02 03:30,2,18.25,18.25,18.25,18.25,17
20170801|2017-05-02 05:00,2,18.3,18.3,18.3,18.3,115
20170801|2017-05-02 05:30,2,18.3,18.3,18.3,18.3,200
20170801|2017-05-02 06:30,2,18.25,18.25,18.25,18.25,150
20170801|2017-05-02 07:00,2,18.25,18.25,18.25,18.25,50
20170801|2017-05-02 07:30,2,18.2,18.2,18.2,18.2,39
20170801|2017-05-02 08:30,2,18.2,18.3,18.2,18.3,209
20170801|2017-05-02 10:00,2,18.25,18.3,18.25,18.3,58
20170801|2017-05-03 02:00,3,18.3,18.3,18.3,18.3,1
20170801|2017-05-03 06:30,3,18.2,18.2,18.2,18.2,124
20170801|2017-05-03 10:00,3,18.1,18.15,18.1,18.15,28
20170801|2017-05-03 10:30,3,18.2,18.2,18.2,18.2,59
20170801|2017-05-03 13:30,3,18.25,18.25,18.25,18.25,2
20170801|2017-05-03 14:30,3,18.3,18.35,18.3,18.35,16
20170801|2017-05-04 02:00,4,18.1,18.1,18.05,18.05,38
20170801|2017-05-04 02:30,4,18.05,18.05,18.05,18.05,26
20170801|2017-05-04 03:00,4,18.05,18.05,18.05,18.05,254
20170801|2017-05-04 03:30,4,18,18,18,18,15
20170801|2017-05-04 04:00,4,17.95,17.95,17.95,17.95,1
20170801|2017-05-04 06:30,4,18.05,18.05,18.05,18.05,1
20170801|2017-05-04 08:00,4,18,18,18,18,29
20170801|2017-05-04 08:30,4,18,18,18,18,57
20170801|2017-05-04 10:00,4,17.95,17.95,17.95,17.95,1
20170801|2017-05-04 10:30,4,17.9,17.9,17.9,17.9,5
20170801|2017-05-04 11:00,4,17.9,17.9,17.9,17.9,43
20170801|2017-05-05 03:30,5,17.95,17.95,17.95,17.95,37
20170801|2017-05-05 05:30,5,18,18,18,18,1
20170801|2017-05-05 06:00,5,18,18.05,18,18.05,14
20170801|2017-05-05 06:30,5,18.05,18.05,18,18,26
20170801|2017-05-05 07:00,5,18.05,18.05,18.05,18.05,17
20170801|2017-05-05 08:00,5,17.95,17.95,17.95,17.95,1
20170801|2017-05-05 08:30,5,17.95,17.95,17.9,17.9,132
20170801|2017-05-05 09:00,5,17.9,17.9,17.9,17.9,5
20170801|2017-05-05 09:30,5,17.85,17.85,17.85,17.85,5
20170801|2017-05-05 10:00,5,17.8,17.85,17.8,17.85,224
20170801|2017-05-05 11:00,5,17.7,17.7,17.65,17.65,6
20170801|2017-05-08 02:30,8,17.7,17.7,17.7,17.7,1
20170801|2017-05-08 03:00,8,17.7,17.7,17.7,17.7,1
20170801|2017-05-08 03:30,8,17.8,17.8,17.8,17.8,4
20170801|2017-05-08 04:30,8,17.75,17.75,17.75,17.75,10
20170801|2017-05-08 05:00,8,17.7,17.7,17.6,17.65,597
20170801|2017-05-08 05:30,8,17.65,17.65,17.65,17.65,45
20170801|2017-05-08 07:00,8,17.7,17.7,17.7,17.7,150
20170801|2017-05-08 08:00,8,17.65,17.65,17.65,17.65,1
20170801|2017-05-08 08:30,8,17.6,17.6,17.6,17.6,3
20170801|2017-05-08 09:00,8,17.55,17.6,17.55,17.6,310
20170801|2017-05-08 09:30,8,17.6,17.6,17.55,17.55,546
20170801|2017-05-08 10:00,8,17.6,17.65,17.55,17.65,575
20170801|2017-05-08 10:30,8,17.6,17.6,17.6,17.6,30
20170801|2017-05-09 02:00,9,17.55,17.55,17.55,17.55,18
20170801|2017-05-09 02:30,9,17.4,17.4,17.35,17.4,182
20170801|2017-05-09 03:00,9,17.35,17.4,17.35,17.35,201
20170801|2017-05-09 04:00,9,17.3,17.3,17.25,17.3,276
20170801|2017-05-09 04:30,9,17.3,17.3,17.3,17.3,189
20170801|2017-05-09 05:00,9,17.35,17.45,17.3,17.45,812
20170801|2017-05-09 06:30,9,17.45,17.45,17.45,17.45,6
20170801|2017-05-09 07:00,9,17.45,17.45,17.45,17.45,1
20170801|2017-05-09 07:30,9,17.5,17.65,17.45,17.6,706
20170801|2017-05-09 08:00,9,17.6,17.6,17.6,17.6,26
20170801|2017-05-09 08:30,9,17.6,17.65,17.6,17.65,37
20170801|2017-05-09 09:00,9,17.6,17.65,17.6,17.65,6
20170801|2017-05-09 09:30,9,17.6,17.6,17.6,17.6,3
20170801|2017-05-09 10:00,9,17.65,17.65,17.6,17.65,255
20170801|2017-05-09 10:30,9,17.6,17.6,17.6,17.6,9
20170801|2017-05-09 12:00,9,17.6,17.6,17.6,17.6,5
20170801|2017-05-09 14:30,9,17.6,17.6,17.6,17.6,11
20170801|2017-05-10 02:30,10,17.65,17.7,17.65,17.7,58
20170801|2017-05-10 03:00,10,17.7,17.8,17.7,17.8,555
20170801|2017-05-10 03:30,10,17.75,17.75,17.75,17.75,14
20170801|2017-05-10 04:30,10,17.75,17.75,17.75,17.75,1
20170801|2017-05-10 05:00,10,17.75,17.75,17.75,17.75,10
20170801|2017-05-10 05:30,10,17.75,17.75,17.75,17.75,10
20170801|2017-05-10 07:00,10,17.8,17.8,17.8,17.8,87
20170801|2017-05-10 07:30,10,17.8,17.8,17.8,17.8,7
20170801|2017-05-10 08:00,10,17.8,17.8,17.8,17.8,4
20170801|2017-05-10 08:30,10,17.75,17.75,17.75,17.75,110
20170801|2017-05-10 09:00,10,17.8,17.8,17.75,17.75,375
20170801|2017-05-10 09:30,10,17.8,17.9,17.8,17.9,538
20170801|2017-05-10 10:00,10,17.85,17.85,17.75,17.75,274
20170801|2017-05-10 10:30,10,17.75,17.75,17.75,17.75,169
20170801|2017-05-10 14:30,10,17.8,17.8,17.8,17.8,240
20170801|2017-05-11 02:30,11,17.9,17.9,17.9,17.9,71
20170801|2017-05-11 03:30,11,17.85,17.85,17.85,17.85,252
20170801|2017-05-11 04:30,11,17.75,17.75,17.75,17.75,4
20170801|2017-05-11 06:00,11,17.85,17.85,17.85,17.85,1
20170801|2017-05-11 06:30,11,17.9,17.95,17.9,17.95,58
20170801|2017-05-11 07:00,11,17.95,17.95,17.95,17.95,8
20170801|2017-05-11 07:30,11,17.9,17.9,17.9,17.9,6
20170801|2017-05-11 08:30,11,18,18,18,18,3
20170801|2017-05-11 09:00,11,18.1,18.1,18.05,18.05,18
20170801|2017-05-11 09:30,11,18,18,18,18,10
20170801|2017-05-11 10:00,11,17.95,17.95,17.9,17.9,71
20170801|2017-05-11 10:30,11,17.95,17.95,17.95,17.95,22
20170801|2017-05-12 02:00,12,17.85,17.85,17.85,17.85,4
20170801|2017-05-12 02:30,12,17.9,17.9,17.85,17.9,136
20170801|2017-05-12 03:00,12,17.95,17.95,17.9,17.9,9
20170801|2017-05-12 03:30,12,17.95,17.95,17.95,17.95,1
20170801|2017-05-12 04:00,12,18,18,18,18,4
20170801|2017-05-12 04:30,12,18.05,18.05,18,18,294
20170801|2017-05-12 05:00,12,18,18,17.95,17.95,8
20170801|2017-05-12 05:30,12,17.95,18,17.9,18,34
20170801|2017-05-12 06:00,12,18,18,18,18,17
20170801|2017-05-12 06:30,12,18,18,17.95,17.95,106
20170801|2017-05-12 07:00,12,18,18,17.95,18,76
20170801|2017-05-12 07:30,12,18,18,18,18,29
20170801|2017-05-12 08:00,12,18,18,17.95,18,10
20170801|2017-05-12 08:30,12,18,18,17.9,17.95,848
20170801|2017-05-12 09:00,12,18,18.05,18,18,1018
20170801|2017-05-12 09:30,12,18,18,17.95,17.95,242
20170801|2017-05-12 10:00,12,17.95,18,17.95,17.95,915
20170801|2017-05-12 10:30,12,17.95,17.95,17.95,17.95,23
20170801|2017-05-15 02:00,15,18,18,17.85,17.85,15
20170801|2017-05-15 02:30,15,17.85,17.9,17.85,17.9,12
20170801|2017-05-15 03:00,15,17.95,18.05,17.95,18.05,46
20170801|2017-05-15 03:30,15,18.05,18.05,18,18.05,76
20170801|2017-05-15 04:00,15,18.05,18.05,18.05,18.05,138
20170801|2017-05-15 04:30,15,18.1,18.1,18.05,18.05,69
20170801|2017-05-15 05:00,15,18.05,18.1,18.05,18.05,329
20170801|2017-05-15 05:30,15,18.05,18.1,18.05,18.1,136
20170801|2017-05-15 06:00,15,18.05,18.1,18.05,18.1,98
20170801|2017-05-15 06:30,15,18.1,18.1,18.1,18.1,34
20170801|2017-05-15 07:00,15,18.1,18.15,18.1,18.1,31
20170801|2017-05-15 07:30,15,18.1,18.1,18.1,18.1,90
20170801|2017-05-15 08:00,15,18.1,18.1,18.05,18.05,126
20170801|2017-05-15 08:30,15,18,18,17.95,18,82
20170801|2017-05-15 09:00,15,18,18,18,18,33
20170801|2017-05-15 09:30,15,18,18,17.95,18,101
20170801|2017-05-15 10:00,15,18,18,17.9,18,172
20170801|2017-05-15 10:30,15,17.95,18,17.95,17.95,238
20170801|2017-05-16 02:00,16,17.8,17.8,17.8,17.8,17
20170801|2017-05-16 02:30,16,17.85,17.85,17.75,17.8,315
20170801|2017-05-16 03:00,16,17.8,17.8,17.8,17.8,1
20170801|2017-05-16 03:30,16,17.75,17.8,17.75,17.8,188
20170801|2017-05-16 04:00,16,17.85,17.85,17.85,17.85,1
20170801|2017-05-16 04:30,16,17.85,17.85,17.8,17.8,354
20170801|2017-05-16 05:00,16,17.85,17.85,17.85,17.85,118
20170801|2017-05-16 05:30,16,17.85,17.85,17.85,17.85,80
20170801|2017-05-16 06:00,16,17.85,17.85,17.85,17.85,57
20170801|2017-05-16 06:30,16,17.85,17.85,17.8,17.85,564
20170801|2017-05-16 07:00,16,17.85,17.9,17.85,17.9,596
20170801|2017-05-16 07:30,16,17.9,17.9,17.9,17.9,304
20170801|2017-05-16 08:00,16,17.9,17.9,17.85,17.85,1006
20170801|2017-05-16 08:30,16,17.8,17.85,17.8,17.8,375
20170801|2017-05-16 09:00,16,17.75,17.75,17.7,17.75,526
20170801|2017-05-16 09:30,16,17.75,17.85,17.75,17.8,1439
20170801|2017-05-16 10:00,16,17.8,17.85,17.8,17.85,390
20170801|2017-05-16 10:30,16,17.8,17.8,17.75,17.75,260
20170801|2017-05-16 12:00,16,17.7,17.7,17.65,17.65,61
20170801|2017-05-16 12:30,16,17.65,17.65,17.65,17.65,19
20170801|2017-05-16 13:00,16,17.65,17.65,17.65,17.65,10
20170801|2017-05-17 02:00,17,17.95,18,17.95,17.95,48
20170801|2017-05-17 02:30,17,17.85,17.85,17.8,17.85,178
20170801|2017-05-17 03:00,17,17.7,17.7,17.7,17.7,5
20170801|2017-05-17 03:30,17,17.75,17.75,17.75,17.75,158
20170801|2017-05-17 04:00,17,17.8,17.8,17.8,17.8,100
20170801|2017-05-17 04:30,17,17.8,17.85,17.8,17.85,1164
20170801|2017-05-17 05:00,17,17.85,17.85,17.85,17.85,167
20170801|2017-05-17 05:30,17,17.85,17.85,17.8,17.8,112
20170801|2017-05-17 06:00,17,17.85,17.85,17.8,17.8,64
20170801|2017-05-17 06:30,17,17.85,17.85,17.85,17.85,1
20170801|2017-05-17 07:30,17,17.9,17.95,17.9,17.95,263
20170801|2017-05-17 08:00,17,18,18.15,18,18.1,878
20170801|2017-05-17 08:30,17,18.1,18.1,18,18,354
20170801|2017-05-17 09:00,17,18.05,18.15,17.95,18.15,2027
20170801|2017-05-17 09:30,17,18.15,18.3,18.15,18.3,611
20170801|2017-05-17 10:00,17,18.3,18.3,18.15,18.2,890
20170801|2017-05-17 10:30,17,18.2,18.3,18.15,18.15,391
20170801|2017-05-17 11:00,17,18.15,18.15,18.15,18.15,11
20170801|2017-05-17 11:30,17,18.2,18.2,18.2,18.2,12
20170801|2017-05-17 12:00,17,18.2,18.2,18.1,18.1,4024
20170801|2017-05-17 13:00,17,18.2,18.3,18.2,18.3,173
20170801|2017-05-17 13:30,17,18.35,18.4,18.35,18.4,69
20170801|2017-05-17 14:30,17,18.4,18.45,18.35,18.35,55
20170801|2017-05-18 02:00,18,18.35,18.35,18.2,18.35,59
20170801|2017-05-18 02:30,18,18.5,18.55,18.45,18.45,665
20170801|2017-05-18 03:00,18,18.4,18.4,18.35,18.35,139
20170801|2017-05-18 03:30,18,18.35,18.35,18.3,18.3,4
20170801|2017-05-18 04:00,18,18.4,18.5,18.4,18.45,157
20170801|2017-05-18 04:30,18,18.5,18.55,18.45,18.55,179
20170801|2017-05-18 05:00,18,18.6,18.6,18.4,18.4,49
20170801|2017-05-18 05:30,18,18.35,18.45,18.35,18.45,93
20170801|2017-05-18 06:00,18,18.5,18.5,18.4,18.4,96
20170801|2017-05-18 07:00,18,18.35,18.4,18.35,18.4,75
20170801|2017-05-18 07:30,18,18.4,18.5,18.4,18.5,365
20170801|2017-05-18 08:00,18,18.5,18.5,18.45,18.45,201
20170801|2017-05-18 08:30,18,18.45,18.55,18.45,18.5,607
20170801|2017-05-18 09:00,18,18.5,18.5,18.35,18.5,2854
20170801|2017-05-18 09:30,18,18.45,18.55,18.45,18.5,2166
20170801|2017-05-18 10:00,18,18.45,18.5,18.25,18.25,632
20170801|2017-05-18 10:30,18,18.25,18.55,18.25,18.55,447
20170801|2017-05-18 11:00,18,18.55,18.6,18.45,18.45,386
20170801|2017-05-18 11:30,18,18.45,18.5,18.45,18.5,8
20170801|2017-05-18 12:00,18,18.5,18.5,18.5,18.5,37
20170801|2017-05-18 13:00,18,18.3,18.3,18.3,18.3,13
20170801|2017-05-18 13:30,18,18.2,18.2,18.2,18.2,23
20170801|2017-05-18 14:30,18,18.25,18.25,18.1,18.1,129
20170801|2017-05-19 02:00,19,18.15,18.35,18.15,18.2,39
20170801|2017-05-19 02:30,19,18.2,18.2,18.1,18.1,127
20170801|2017-05-19 03:00,19,18.1,18.1,18.1,18.1,1
20170801|2017-05-19 03:30,19,18.1,18.1,18.1,18.1,29
20170801|2017-05-19 04:00,19,18.1,18.1,18.1,18.1,142
20170801|2017-05-19 04:30,19,18.05,18.1,18.05,18.1,63
20170801|2017-05-19 05:30,19,18.2,18.25,18.2,18.25,18
20170801|2017-05-19 06:30,19,18.15,18.15,18.15,18.15,29
20170801|2017-05-19 07:00,19,18.1,18.1,18.1,18.1,31
20170801|2017-05-19 07:30,19,18.15,18.15,18.15,18.15,84
20170801|2017-05-19 08:00,19,18.2,18.2,18.2,18.2,50
20170801|2017-05-19 08:30,19,18.15,18.15,17.95,18,641
20170801|2017-05-19 09:00,19,17.95,17.95,17.9,17.95,362
20170801|2017-05-19 09:30,19,17.95,17.95,17.95,17.95,226
20170801|2017-05-19 10:00,19,17.95,18,17.9,17.9,1385
20170801|2017-05-19 10:30,19,17.9,18,17.9,18,131
20170801|2017-05-19 11:00,19,18,18,18,18,149
20170801|2017-05-19 11:30,19,18,18,18,18,19
20170801|2017-05-19 12:00,19,18,18.05,18,18.05,10
20170801|2017-05-19 13:00,19,18,18,18,18,16
20170801|2017-05-19 14:00,19,18.05,18.3,18.05,18.2,247
20170801|2017-05-22 02:00,22,17.7,17.9,17.7,17.9,213
20170801|2017-05-22 02:30,22,17.9,18,17.9,17.9,13
20170801|2017-05-22 03:00,22,17.95,17.95,17.85,17.85,46
20170801|2017-05-22 04:00,22,17.75,17.85,17.75,17.85,45
20170801|2017-05-22 04:30,22,17.9,17.95,17.9,17.95,5
20170801|2017-05-22 05:00,22,17.85,17.85,17.85,17.85,700
20170801|2017-05-22 05:30,22,17.8,17.8,17.8,17.8,50
20170801|2017-05-22 06:30,22,17.8,17.8,17.8,17.8,40
20170801|2017-05-22 08:00,22,17.75,17.75,17.75,17.75,257
20170801|2017-05-22 08:30,22,17.75,17.8,17.75,17.8,73
20170801|2017-05-22 09:00,22,17.8,17.8,17.8,17.8,25
20170801|2017-05-22 10:00,22,17.85,17.85,17.8,17.85,116
20170801|2017-05-22 10:30,22,17.8,17.8,17.75,17.8,60
20170801|2017-05-22 14:00,22,17.8,17.8,17.8,17.8,15
20170801|2017-05-22 14:30,22,17.85,17.85,17.85,17.85,74
20170801|2017-05-22 15:00,22,17.75,17.75,17.75,17.75,1
20170801|2017-05-23 02:00,23,17.75,17.75,17.55,17.65,857
20170801|2017-05-23 02:30,23,17.55,17.65,17.5,17.5,749
20170801|2017-05-23 03:00,23,17.5,17.5,17.5,17.5,28
20170801|2017-05-23 03:30,23,17.5,17.6,17.45,17.5,195
20170801|2017-05-23 04:00,23,17.5,17.5,17.5,17.5,43
20170801|2017-05-23 04:30,23,17.5,17.55,17.5,17.55,12
20170801|2017-05-23 05:00,23,17.55,17.55,17.55,17.55,21
20170801|2017-05-23 05:30,23,17.55,17.55,17.55,17.55,109
20170801|2017-05-23 06:00,23,17.55,17.55,17.55,17.55,117
20170801|2017-05-23 07:00,23,17.55,17.55,17.55,17.55,6
20170801|2017-05-23 07:30,23,17.6,17.6,17.6,17.6,1
20170801|2017-05-23 08:00,23,17.6,17.6,17.5,17.55,140
20170801|2017-05-23 08:30,23,17.55,17.55,17.55,17.55,94
20170801|2017-05-23 09:00,23,17.55,17.6,17.5,17.5,34
20170801|2017-05-23 09:30,23,17.55,17.55,17.55,17.55,40
20170801|2017-05-23 10:00,23,17.55,17.55,17.5,17.5,198
20170801|2017-05-23 10:30,23,17.55,17.55,17.45,17.45,129
20170801|2017-05-23 11:00,23,17.45,17.45,17.45,17.45,1
20170801|2017-05-23 14:00,23,17.55,17.55,17.55,17.55,21
20170801|2017-05-24 02:00,24,17.55,17.8,17.5,17.5,134
20170801|2017-05-24 02:30,24,17.6,17.6,17.4,17.4,59
20170801|2017-05-24 03:30,24,17.45,17.5,17.45,17.5,83
20170801|2017-05-24 04:30,24,17.55,17.55,17.45,17.5,355
20170801|2017-05-24 05:00,24,17.55,17.55,17.55,17.55,9
20170801|2017-05-24 05:30,24,17.6,17.6,17.6,17.6,5
20170801|2017-05-24 07:00,24,17.5,17.5,17.5,17.5,20
20170801|2017-05-24 07:30,24,17.55,17.55,17.55,17.55,10
20170801|2017-05-24 08:00,24,17.5,17.5,17.45,17.5,39
20170801|2017-05-24 08:30,24,17.5,17.5,17.5,17.5,23
20170801|2017-05-24 09:00,24,17.5,17.5,17.5,17.5,50
20170801|2017-05-24 09:30,24,17.5,17.5,17.5,17.5,10
20170801|2017-05-24 10:00,24,17.55,17.6,17.55,17.6,438
20170801|2017-05-24 10:30,24,17.6,17.6,17.6,17.6,26
20170801|2017-05-24 11:30,24,17.5,17.5,17.5,17.5,2
20170801|2017-05-24 12:00,24,17.5,17.5,17.5,17.5,1
20170801|2017-05-24 13:00,24,17.55,17.55,17.55,17.55,30
20170801|2017-05-24 14:30,24,17.45,17.45,17.45,17.45,1
20170801|2017-05-25 02:00,25,17.3,17.45,17.3,17.35,48
20170801|2017-05-25 02:30,25,17.4,17.5,17.4,17.5,11
20170801|2017-05-25 03:00,25,17.5,17.55,17.5,17.55,25
20170801|2017-05-25 03:30,25,17.55,17.55,17.45,17.45,76
20170801|2017-05-25 04:00,25,17.45,17.45,17.45,17.45,200
20170801|2017-05-25 04:30,25,17.45,17.45,17.45,17.45,72
20170801|2017-05-25 05:00,25,17.45,17.45,17.4,17.4,29
20170801|2017-05-25 05:30,25,17.4,17.4,17.35,17.35,335
20170801|2017-05-25 06:00,25,17.35,17.35,17.35,17.35,618
20170801|2017-05-25 06:30,25,17.35,17.35,17.35,17.35,100
20170801|2017-05-25 07:00,25,17.35,17.35,17.35,17.35,39
20170801|2017-05-25 07:30,25,17.35,17.35,17.35,17.35,1
20170801|2017-05-25 08:00,25,17.3,17.3,17.25,17.25,320
20170801|2017-05-25 08:30,25,17.25,17.3,17.25,17.3,94
20170801|2017-05-25 09:00,25,17.3,17.3,17.25,17.25,76
20170801|2017-05-25 09:30,25,17.25,17.25,17.2,17.25,675
20170801|2017-05-25 10:00,25,17.25,17.35,17.2,17.25,275
20170801|2017-05-25 10:30,25,17.3,17.35,17.3,17.35,73
20170801|2017-05-25 11:30,25,17.3,17.3,17.25,17.25,33
20170801|2017-05-25 12:00,25,17.3,17.3,17.3,17.3,13
20170801|2017-05-25 14:00,25,17.25,17.25,17.25,17.25,12
20170801|2017-05-25 14:30,25,17.3,17.3,17.3,17.3,36
20170801|2017-05-26 02:00,26,17.25,17.3,17.25,17.3,99
20170801|2017-05-26 02:30,26,17.2,17.25,17.2,17.25,13
20170801|2017-05-26 03:00,26,17.25,17.45,17.25,17.45,143
20170801|2017-05-26 03:30,26,17.45,17.45,17.4,17.45,622
20170801|2017-05-26 04:00,26,17.4,17.4,17.35,17.35,136
20170801|2017-05-26 04:30,26,17.4,17.4,17.4,17.4,16
20170801|2017-05-26 05:30,26,17.4,17.45,17.4,17.45,113
20170801|2017-05-26 06:00,26,17.5,17.55,17.5,17.55,520
20170801|2017-05-26 06:30,26,17.6,17.6,17.55,17.55,56
20170801|2017-05-26 07:00,26,17.55,17.55,17.45,17.45,42
20170801|2017-05-26 08:00,26,17.35,17.35,17.3,17.3,161
20170801|2017-05-26 08:30,26,17.3,17.35,17.25,17.25,236
20170801|2017-05-26 09:00,26,17.25,17.3,17.25,17.25,646
20170801|2017-05-26 09:30,26,17.25,17.25,17.25,17.25,179
20170801|2017-05-26 10:00,26,17.3,17.3,17.25,17.25,160
20170801|2017-05-26 10:30,26,17.25,17.25,17.25,17.25,22
20170801|2017-05-26 11:30,26,17.25,17.25,17.25,17.25,5
20170801|2017-05-26 12:00,26,17.25,17.25,17.25,17.25,2
20170801|2017-05-26 12:30,26,17.25,17.25,17.25,17.25,3
20170801|2017-05-26 14:00,26,17.25,17.25,17.25,17.25,22
20170801|2017-05-29 02:00,29,17.25,17.25,17.25,17.25,1
20170801|2017-05-29 02:30,29,17.3,17.3,17.3,17.3,22
20170801|2017-05-29 03:00,29,17.3,17.35,17.3,17.35,69
20170801|2017-05-29 03:30,29,17.3,17.3,17.3,17.3,6
20170801|2017-05-29 04:00,29,17.25,17.25,17.25,17.25,42
20170801|2017-05-29 04:30,29,17.3,17.3,17.3,17.3,17
20170801|2017-05-29 05:00,29,17.3,17.3,17.3,17.3,19
20170801|2017-05-29 06:00,29,17.3,17.3,17.3,17.3,4
20170801|2017-05-29 07:30,29,17.3,17.3,17.3,17.3,10
20170801|2017-05-29 08:00,29,17.3,17.3,17.3,17.3,130
20170801|2017-05-29 08:30,29,17.3,17.3,17.25,17.3,198
20170801|2017-05-29 09:00,29,17.3,17.35,17.3,17.35,490
20170801|2017-05-29 10:00,29,17.35,17.35,17.2,17.25,84
20170801|2017-05-29 10:30,29,17.3,17.3,17.25,17.25,90
20170801|2017-05-30 02:00,30,17.25,17.5,17.25,17.5,65
20170801|2017-05-30 02:30,30,17.5,17.5,17.3,17.3,183
20170801|2017-05-30 03:00,30,17.3,17.35,17.3,17.35,200
20170801|2017-05-30 03:30,30,17.35,17.35,17.3,17.3,36
20170801|2017-05-30 04:00,30,17.3,17.3,17.3,17.3,58
20170801|2017-05-30 05:00,30,17.3,17.3,17.3,17.3,77
20170801|2017-05-30 05:30,30,17.3,17.35,17.3,17.35,48
20170801|2017-05-30 06:00,30,17.35,17.45,17.35,17.45,110
20170801|2017-05-30 06:30,30,17.45,17.45,17.45,17.45,25
20170801|2017-05-30 07:00,30,17.4,17.4,17.3,17.3,878
20170801|2017-05-30 07:30,30,17.3,17.3,17.3,17.3,6
20170801|2017-05-30 08:00,30,17.3,17.3,17.3,17.3,63
20170801|2017-05-30 08:30,30,17.3,17.35,17.3,17.35,118
20170801|2017-05-30 09:00,30,17.35,17.45,17.35,17.45,134
20170801|2017-05-30 09:30,30,17.45,17.45,17.45,17.45,43
20170801|2017-05-30 10:00,30,17.45,17.5,17.4,17.45,281
20170801|2017-05-30 10:30,30,17.45,17.45,17.25,17.25,97
20170801|2017-05-30 14:00,30,17.25,17.25,17.25,17.25,26
20170801|2017-05-31 02:00,31,17.3,17.4,17.15,17.4,154
20170801|2017-05-31 02:30,31,17.45,17.45,17.4,17.4,52
20170801|2017-05-31 03:30,31,17.35,17.35,17.25,17.25,120
20170801|2017-05-31 04:00,31,17.25,17.25,17.2,17.2,100
20170801|2017-05-31 04:30,31,17.2,17.2,17.2,17.2,6
20170801|2017-05-31 05:30,31,17.15,17.15,17.1,17.1,48
20170801|2017-05-31 07:00,31,17.05,17.05,17.05,17.05,9
20170801|2017-05-31 07:30,31,17.05,17.1,17.05,17.1,83
20170801|2017-05-31 08:00,31,17.15,17.15,17.15,17.15,18
20170801|2017-05-31 08:30,31,17.1,17.25,17.1,17.25,196
20170801|2017-05-31 09:00,31,17.3,17.4,17.3,17.3,152
20170801|2017-05-31 09:30,31,17.25,17.25,17.15,17.15,102
20170801|2017-05-31 10:00,31,17.15,17.3,17.15,17.3,228
20170801|2017-05-31 10:30,31,17.35,17.4,17.25,17.25,123
20170801|2017-05-31 11:00,31,17.35,17.35,17.35,17.35,19
20170801|2017-05-31 11:30,31,17.35,17.35,17.35,17.35,30
20170801|2017-05-31 13:30,31,17.4,17.4,17.4,17.4,26
20170801|2017-05-31 14:30,31,17.15,17.15,17.15,17.15,1
20170801|2017-06-01 02:00,1,17.15,17.25,17.15,17.25,47
20170801|2017-06-01 02:30,1,17.2,17.2,17.2,17.2,37
20170801|2017-06-01 03:00,1,17.2,17.2,17.15,17.15,10
20170801|2017-06-01 03:30,1,17.1,17.1,17.1,17.1,10
20170801|2017-06-01 04:30,1,17.1,17.15,17.1,17.15,120
20170801|2017-06-01 05:00,1,17.15,17.2,17.15,17.15,94
20170801|2017-06-01 05:30,1,17.15,17.15,17.1,17.1,144
20170801|2017-06-01 06:00,1,17.1,17.2,17.1,17.2,206
20170801|2017-06-01 06:30,1,17.15,17.2,17.15,17.2,218
20170801|2017-06-01 07:00,1,17.2,17.2,17.1,17.1,232
20170801|2017-06-01 07:30,1,17.15,17.2,17.1,17.2,325
20170801|2017-06-01 08:00,1,17.2,17.2,17.15,17.15,265
20170801|2017-06-01 08:30,1,17.15,17.15,17,17,1765
20170801|2017-06-01 09:00,1,17.1,17.1,17,17.1,888
20170801|2017-06-01 09:30,1,17.1,17.15,17.1,17.15,139
20170801|2017-06-01 10:00,1,17.15,17.15,17.05,17.05,689
20170801|2017-06-01 10:30,1,17.05,17.1,17.05,17.05,36
20170801|2017-06-01 11:00,1,17.1,17.15,17.1,17.15,186
20170801|2017-06-01 14:30,1,17.05,17.05,17.05,17.05,50
20170801|2017-06-02 02:00,2,16.75,16.95,16.75,16.85,128
20170801|2017-06-02 02:30,2,16.9,16.9,16.9,16.9,26
20170801|2017-06-02 03:00,2,16.85,16.85,16.75,16.75,834
20170801|2017-06-02 03:30,2,16.75,16.75,16.75,16.75,222
20170801|2017-06-02 04:00,2,16.8,16.8,16.8,16.8,43
20170801|2017-06-02 04:30,2,16.75,16.8,16.75,16.8,175
20170801|2017-06-02 05:00,2,16.8,16.8,16.8,16.8,19
20170801|2017-06-02 05:30,2,16.85,16.85,16.8,16.85,194
20170801|2017-06-02 06:00,2,16.85,16.9,16.85,16.9,59
20170801|2017-06-02 06:30,2,16.85,16.85,16.85,16.85,70
20170801|2017-06-02 07:00,2,16.85,16.85,16.85,16.85,15
20170801|2017-06-02 07:30,2,16.9,17,16.9,16.95,481
20170801|2017-06-02 08:00,2,16.9,16.9,16.8,16.8,1125
20170801|2017-06-02 08:30,2,16.8,16.8,16.75,16.75,301
20170801|2017-06-02 09:00,2,16.8,16.85,16.75,16.8,560
20170801|2017-06-02 09:30,2,16.8,16.85,16.8,16.85,188
20170801|2017-06-02 10:00,2,16.8,16.8,16.75,16.75,385
20170801|2017-06-02 10:30,2,16.75,16.8,16.75,16.75,75
20170801|2017-06-02 11:00,2,16.75,16.75,16.75,16.75,7
20170801|2017-06-02 11:30,2,16.75,16.75,16.75,16.75,15
20170801|2017-06-02 13:00,2,16.75,16.75,16.7,16.75,12
20170801|2017-06-02 13:30,2,16.75,16.75,16.75,16.75,18
20170801|2017-06-02 14:30,2,16.8,16.8,16.75,16.75,3
20170801|2017-06-05 02:00,5,16.75,17,16.75,16.8,65
20170801|2017-06-05 02:30,5,16.8,16.8,16.8,16.8,113
20170801|2017-06-05 03:30,5,16.8,16.85,16.8,16.8,196
20170801|2017-06-05 04:00,5,16.8,16.8,16.75,16.75,125
20170801|2017-06-05 04:30,5,16.75,16.75,16.7,16.75,431
20170801|2017-06-05 05:00,5,16.75,16.8,16.75,16.8,192
20170801|2017-06-05 05:30,5,16.8,16.9,16.8,16.9,81
20170801|2017-06-05 06:00,5,16.9,16.9,16.8,16.8,105
20170801|2017-06-05 06:30,5,16.85,16.85,16.85,16.85,102
20170801|2017-06-05 07:00,5,16.85,16.9,16.85,16.9,14
20170801|2017-06-05 07:30,5,16.85,16.85,16.8,16.8,39
20170801|2017-06-05 08:00,5,16.85,16.85,16.85,16.85,26
20170801|2017-06-05 08:30,5,16.9,16.9,16.85,16.9,120
20170801|2017-06-05 09:00,5,16.85,16.85,16.8,16.85,462
20170801|2017-06-05 09:30,5,16.85,16.85,16.8,16.8,628
20170801|2017-06-05 10:00,5,16.85,16.9,16.75,16.9,1484
20170801|2017-06-05 10:30,5,16.85,16.85,16.75,16.75,124
20170801|2017-06-05 12:00,5,16.75,16.75,16.75,16.75,6
20170801|2017-06-05 13:00,5,16.8,16.8,16.8,16.8,6
20170801|2017-06-06 02:00,6,17.3,17.3,16.95,16.95,395
20170801|2017-06-06 02:30,6,17,17,17,17,21
20170801|2017-06-06 03:00,6,17,17,17,17,45
20170801|2017-06-06 03:30,6,17.05,17.1,17.05,17.1,173
20170801|2017-06-06 04:00,6,17.1,17.15,17.1,17.15,123
20170801|2017-06-06 04:30,6,17.15,17.15,17.1,17.1,78
20170801|2017-06-06 05:00,6,17.15,17.2,17.15,17.2,25
20170801|2017-06-06 05:30,6,17.2,17.2,17.2,17.2,28
20170801|2017-06-06 06:00,6,17.2,17.3,17.2,17.3,205
20170801|2017-06-06 06:30,6,17.25,17.25,17.25,17.25,166
20170801|2017-06-06 07:00,6,17.25,17.25,17.25,17.25,152
20170801|2017-06-06 07:30,6,17.25,17.25,17.25,17.25,75
20170801|2017-06-06 08:00,6,17.25,17.3,17.25,17.3,399
20170801|2017-06-06 08:30,6,17.3,17.3,17.2,17.2,158
20170801|2017-06-06 09:00,6,17.2,17.25,17.2,17.25,165
20170801|2017-06-06 09:30,6,17.3,17.3,17.25,17.25,130
20170801|2017-06-06 10:00,6,17.2,17.3,17.2,17.25,147
20170801|2017-06-06 10:30,6,17.3,17.3,17.25,17.25,163
20170801|2017-06-06 11:00,6,17.2,17.2,17.2,17.2,2
20170801|2017-06-06 11:30,6,17.2,17.2,17.2,17.2,2
20170801|2017-06-06 13:30,6,17.2,17.2,17.2,17.2,1
20170801|2017-06-07 02:00,7,17.2,17.25,17.15,17.2,65
20170801|2017-06-07 02:30,7,17.2,17.2,17.15,17.15,14
20170801|2017-06-07 03:00,7,17.15,17.25,17.15,17.2,398
20170801|2017-06-07 03:30,7,17.25,17.25,17.25,17.25,172
20170801|2017-06-07 04:00,7,17.25,17.25,17.25,17.25,50
20170801|2017-06-07 04:30,7,17.3,17.35,17.25,17.25,82
20170801|2017-06-07 05:00,7,17.25,17.25,17.1,17.1,174
20170801|2017-06-07 06:00,7,17.05,17.05,17.05,17.05,11
20170801|2017-06-07 06:30,7,17.05,17.1,17.05,17.1,186
20170801|2017-06-07 07:00,7,17.1,17.1,17.1,17.1,15
20170801|2017-06-07 07:30,7,17.05,17.05,17,17,178
20170801|2017-06-07 08:00,7,17,17,16.95,16.95,128
20170801|2017-06-07 08:30,7,16.95,17.1,16.95,17.05,263
20170801|2017-06-07 09:30,7,17.1,17.2,17.1,17.15,259
20170801|2017-06-07 10:00,7,17.15,17.4,17.15,17.4,1710
20170801|2017-06-07 10:30,7,17.35,17.35,17.25,17.25,449
20170801|2017-06-07 11:00,7,17.3,17.4,17.3,17.4,242
20170801|2017-06-07 13:00,7,17.35,17.35,17.35,17.35,51
20170801|2017-06-07 13:30,7,17.3,17.3,17.3,17.3,16
20170801|2017-06-08 02:00,8,17.25,17.25,17.2,17.2,71
20170801|2017-06-08 02:30,8,17.15,17.2,17.15,17.2,100
20170801|2017-06-08 03:00,8,17.15,17.15,17.15,17.15,11
20170801|2017-06-08 03:30,8,17.15,17.15,17.15,17.15,407
20170801|2017-06-08 04:00,8,17.1,17.1,17.1,17.1,107
20170801|2017-06-08 04:30,8,17.05,17.05,17.05,17.05,267
20170801|2017-06-08 05:00,8,17,17,16.95,16.95,5
20170801|2017-06-08 05:30,8,16.9,16.9,16.85,16.85,271
20170801|2017-06-08 06:00,8,16.8,16.8,16.7,16.7,355
20170801|2017-06-08 06:30,8,16.75,16.85,16.75,16.85,112
20170801|2017-06-08 07:00,8,16.85,16.95,16.85,16.95,212
20170801|2017-06-08 07:30,8,16.95,16.95,16.9,16.9,139
20170801|2017-06-08 08:00,8,16.9,17.1,16.9,17.05,809
20170801|2017-06-08 08:30,8,17,17,16.95,16.95,135
20170801|2017-06-08 09:00,8,16.95,17.05,16.95,17.05,452
20170801|2017-06-08 09:30,8,17.05,17.05,17,17,1300
20170801|2017-06-08 10:00,8,16.95,16.95,16.85,16.85,73
20170801|2017-06-08 10:30,8,16.9,16.9,16.85,16.85,123
20170801|2017-06-08 11:30,8,16.85,16.85,16.85,16.85,3
20170801|2017-06-08 14:00,8,16.9,16.9,16.9,16.9,19
20170801|2017-06-08 14:30,8,16.9,16.9,16.9,16.9,9
20170801|2017-06-09 02:00,9,16.6,16.6,16.55,16.6,103
20170801|2017-06-09 02:30,9,16.55,16.7,16.55,16.7,115
20170801|2017-06-09 03:00,9,16.75,16.8,16.7,16.75,31
20170801|2017-06-09 03:30,9,16.65,16.7,16.6,16.6,103
20170801|2017-06-09 04:00,9,16.65,16.65,16.65,16.65,64
20170801|2017-06-09 04:30,9,16.7,16.7,16.7,16.7,9
20170801|2017-06-09 05:00,9,16.7,16.7,16.6,16.6,205
20170801|2017-06-09 05:30,9,16.65,16.75,16.65,16.75,70
20170801|2017-06-09 06:00,9,16.7,16.75,16.7,16.75,226
20170801|2017-06-09 07:00,9,16.6,16.6,16.55,16.55,11
20170801|2017-06-09 07:30,9,16.6,16.6,16.6,16.6,1
20170801|2017-06-09 08:00,9,16.55,16.6,16.55,16.55,398
20170801|2017-06-09 08:30,9,16.55,16.55,16.45,16.55,1358
20170801|2017-06-09 09:00,9,16.55,16.6,16.55,16.6,103
20170801|2017-06-09 09:30,9,16.55,16.55,16.55,16.55,66
20170801|2017-06-09 10:00,9,16.5,16.55,16.4,16.45,871
20170801|2017-06-09 10:30,9,16.5,16.5,16.4,16.4,623
20170801|2017-06-09 11:00,9,16.45,16.45,16.45,16.45,192
20170801|2017-06-09 11:30,9,16.5,16.5,16.5,16.5,112
20170801|2017-06-09 12:00,9,16.5,16.55,16.5,16.55,672
20170801|2017-06-09 12:30,9,16.55,16.65,16.55,16.65,39
20170801|2017-06-09 13:00,9,16.7,16.7,16.7,16.7,14
20170801|2017-06-09 13:30,9,16.7,17,16.7,16.85,82
20170801|2017-06-09 14:30,9,16.65,16.65,16.65,16.65,9
20170801|2017-06-12 02:00,12,16.75,16.75,16.6,16.6,243
20170801|2017-06-12 02:30,12,16.55,16.6,16.45,16.45,63
20170801|2017-06-12 03:00,12,16.45,16.5,16.45,16.5,72
20170801|2017-06-12 03:30,12,16.6,16.65,16.45,16.65,617
20170801|2017-06-12 04:00,12,16.75,16.75,16.65,16.65,127
20170801|2017-06-12 04:30,12,16.7,16.85,16.7,16.85,142
20170801|2017-06-12 05:00,12,16.85,16.85,16.7,16.75,705
20170801|2017-06-12 05:30,12,16.75,16.75,16.55,16.6,3343
20170801|2017-06-12 06:00,12,16.6,16.65,16.6,16.65,17
20170801|2017-06-12 06:30,12,16.65,16.65,16.65,16.65,18
20170801|2017-06-12 07:00,12,16.65,16.65,16.65,16.65,69
20170801|2017-06-12 07:30,12,16.6,16.6,16.55,16.6,296
20170801|2017-06-12 08:00,12,16.6,16.65,16.6,16.65,754
20170801|2017-06-12 08:30,12,16.6,16.8,16.6,16.8,1667
20170801|2017-06-12 09:00,12,16.8,16.8,16.75,16.75,226
20170801|2017-06-12 09:30,12,16.8,16.8,16.75,16.75,91
20170801|2017-06-12 10:00,12,16.75,16.8,16.75,16.8,98
20170801|2017-06-12 10:30,12,16.75,16.8,16.75,16.8,29
20170801|2017-06-12 11:00,12,16.75,16.75,16.75,16.75,15
20170801|2017-06-12 11:30,12,16.75,16.8,16.75,16.75,48
20170801|2017-06-12 13:30,12,16.65,16.65,16.65,16.65,9
20170801|2017-06-12 14:00,12,16.65,16.65,16.65,16.65,19
20170801|2017-06-12 14:30,12,16.7,16.7,16.65,16.65,5
20170801|2017-06-13 02:00,13,16.5,16.5,16.5,16.5,177
20170801|2017-06-13 02:30,13,16.55,16.55,16.5,16.55,244
20170801|2017-06-13 03:00,13,16.55,16.55,16.5,16.5,100
20170801|2017-06-13 03:30,13,16.5,16.55,16.45,16.5,462
20170801|2017-06-13 04:00,13,16.55,16.6,16.5,16.5,324
20170801|2017-06-13 04:30,13,16.55,16.55,16.55,16.55,225
20170801|2017-06-13 05:00,13,16.5,16.5,16.5,16.5,42
20170801|2017-06-13 06:00,13,16.55,16.55,16.55,16.55,12
20170801|2017-06-13 07:00,13,16.5,16.5,16.5,16.5,300
20170801|2017-06-13 07:30,13,16.5,16.5,16.5,16.5,371
20170801|2017-06-13 08:00,13,16.5,16.5,16.5,16.5,11
20170801|2017-06-13 08:30,13,16.45,16.45,16.35,16.4,1459
20170801|2017-06-13 09:00,13,16.4,16.4,16.4,16.4,202
20170801|2017-06-13 09:30,13,16.35,16.35,16.25,16.3,755
20170801|2017-06-13 10:00,13,16.35,16.35,16.2,16.2,1454
20170801|2017-06-13 10:30,13,16.25,16.25,16.2,16.2,117
20170801|2017-06-13 11:30,13,16.25,16.25,16.25,16.25,2
20170801|2017-06-13 12:00,13,16.2,16.2,16.2,16.2,2
20170801|2017-06-13 13:00,13,16.2,16.25,16.2,16.25,16
20170801|2017-06-13 13:30,13,16.25,16.25,16.25,16.25,16
20170801|2017-06-14 02:00,14,16.25,16.25,16.05,16.05,48
20170801|2017-06-14 02:30,14,16.05,16.05,15.9,15.9,311
20170801|2017-06-14 03:00,14,15.95,15.95,15.9,15.9,74
20170801|2017-06-14 03:30,14,15.95,16,15.95,16,44
20170801|2017-06-14 04:00,14,16,16,16,16,91
20170801|2017-06-14 04:30,14,16.05,16.05,16.05,16.05,21
20170801|2017-06-14 05:00,14,16.1,16.1,16,16.05,1667
20170801|2017-06-14 05:30,14,16.05,16.05,16.05,16.05,204
20170801|2017-06-14 06:30,14,16.1,16.1,16.1,16.1,1
20170801|2017-06-14 07:00,14,16.15,16.3,16.15,16.3,1067
20170801|2017-06-14 07:30,14,16.25,16.3,16.25,16.25,1305
20170801|2017-06-14 08:00,14,16.25,16.3,16.25,16.3,418
20170801|2017-06-14 08:30,14,16.3,16.3,16.25,16.3,537
20170801|2017-06-14 09:00,14,16.35,16.5,16.35,16.4,1043
20170801|2017-06-14 09:30,14,16.45,16.5,16.4,16.5,270
20170801|2017-06-14 10:00,14,16.55,16.65,16.4,16.4,2801
20170801|2017-06-14 10:30,14,16.45,16.5,16.4,16.4,357
20170801|2017-06-14 11:30,14,16.4,16.4,16.4,16.4,5
20170801|2017-06-14 12:00,14,16.4,16.4,16.4,16.4,12
20170801|2017-06-14 13:00,14,16.35,16.35,16.2,16.2,42
20170801|2017-06-14 13:30,14,16.25,16.35,16.25,16.35,85
20170801|2017-06-14 14:30,14,16.35,16.35,16.35,16.35,2
20170801|2017-06-15 02:00,15,16.55,16.85,16.55,16.85,268
20170801|2017-06-15 02:30,15,16.8,16.85,16.7,16.7,57
20170801|2017-06-15 03:00,15,16.75,16.8,16.7,16.7,569
20170801|2017-06-15 03:30,15,16.8,16.85,16.8,16.85,43
20170801|2017-06-15 04:00,15,16.8,16.8,16.75,16.8,130
20170801|2017-06-15 04:30,15,16.85,16.9,16.85,16.9,370
20170801|2017-06-15 05:00,15,16.9,17.1,16.9,17.1,1022
20170801|2017-06-15 05:30,15,17.15,17.2,17.15,17.15,422
20170801|2017-06-15 06:00,15,17.15,17.15,17.05,17.05,166
20170801|2017-06-15 06:30,15,17,17,17,17,1
20170801|2017-06-15 07:00,15,17,17.05,17,17.05,241
20170801|2017-06-15 07:30,15,17,17.1,17,17.05,304
20170801|2017-06-15 08:00,15,17,17.05,17,17.05,197
20170801|2017-06-15 08:30,15,17.05,17.1,16.95,17.05,483
20170801|2017-06-15 09:00,15,17,17.1,16.95,17.05,274
20170801|2017-06-15 09:30,15,17.05,17.15,17,17,641
20170801|2017-06-15 10:00,15,17.05,17.1,16.85,16.85,106
20170801|2017-06-15 10:30,15,16.95,17,16.95,16.95,20
20170801|2017-06-15 11:30,15,17.05,17.05,17.05,17.05,20
20170801|2017-06-15 12:00,15,17,17,17,17,54
20170801|2017-06-15 12:30,15,16.95,17,16.95,17,87
20170801|2017-06-15 13:00,15,17.05,17.05,17,17.05,341
20170801|2017-06-15 13:30,15,17,17,17,17,37
20170801|2017-06-15 14:00,15,16.85,16.85,16.85,16.85,9
20170801|2017-06-15 14:30,15,16.9,16.9,16.9,16.9,10
20170801|2017-06-16 02:00,16,16.65,16.7,16.55,16.6,137
20170801|2017-06-16 02:30,16,16.6,16.65,16.55,16.55,302
20170801|2017-06-16 03:00,16,16.55,16.55,16.35,16.35,1020
20170801|2017-06-16 03:30,16,16.35,16.35,16.35,16.35,143
20170801|2017-06-16 04:00,16,16.35,16.4,16.25,16.25,542
20170801|2017-06-16 04:30,16,16.3,16.5,16.3,16.4,112
20170801|2017-06-16 05:00,16,16.35,16.45,16.35,16.4,184
20170801|2017-06-16 05:30,16,16.4,16.4,16.35,16.4,166
20170801|2017-06-16 06:00,16,16.4,16.4,16.4,16.4,102
20170801|2017-06-16 06:30,16,16.4,16.4,16.3,16.3,142
20170801|2017-06-16 07:00,16,16.3,16.35,16.3,16.35,167
20170801|2017-06-16 07:30,16,16.3,16.45,16.3,16.45,350
20170801|2017-06-16 08:00,16,16.45,16.45,16.4,16.4,132
20170801|2017-06-16 08:30,16,16.45,16.55,16.45,16.5,475
20170801|2017-06-16 09:00,16,16.5,16.55,16.5,16.55,563
20170801|2017-06-16 09:30,16,16.55,16.6,16.55,16.55,32
20170801|2017-06-16 10:00,16,16.55,16.55,16.3,16.3,1458
20170801|2017-06-16 10:30,16,16.35,16.35,16.3,16.35,205
20170801|2017-06-16 11:00,16,16.35,16.35,16.35,16.35,6
20170801|2017-06-16 12:00,16,16.35,16.35,16.35,16.35,33
20170801|2017-06-16 13:30,16,16.35,16.35,16.35,16.35,73
20170801|2017-06-16 14:00,16,16.35,16.35,16.35,16.35,12
20170801|2017-06-16 14:30,16,16.35,16.35,16.3,16.3,19
20170801|2017-06-19 02:00,19,16.15,16.15,15.9,15.9,288
20170801|2017-06-19 02:30,19,15.9,15.95,15.75,15.75,1476
20170801|2017-06-19 03:00,19,15.75,15.75,15.6,15.65,1026
20170801|2017-06-19 03:30,19,15.7,15.7,15.65,15.7,351
20170801|2017-06-19 04:00,19,15.75,15.8,15.7,15.75,362
20170801|2017-06-19 04:30,19,15.75,15.8,15.75,15.8,219
20170801|2017-06-19 05:00,19,15.75,15.75,15.7,15.7,81
20170801|2017-06-19 05:30,19,15.7,15.7,15.6,15.6,39
20170801|2017-06-19 06:00,19,15.65,15.7,15.65,15.7,32
20170801|2017-06-19 06:30,19,15.7,15.7,15.65,15.7,51
20170801|2017-06-19 07:00,19,15.7,15.7,15.65,15.7,97
20170801|2017-06-19 07:30,19,15.7,15.7,15.65,15.7,845
20170801|2017-06-19 08:00,19,15.7,15.7,15.65,15.7,484
20170801|2017-06-19 08:30,19,15.65,15.7,15.65,15.65,259
20170801|2017-06-19 09:00,19,15.65,15.65,15.55,15.6,286
20170801|2017-06-19 09:30,19,15.6,15.65,15.55,15.65,957
20170801|2017-06-19 10:00,19,15.65,15.7,15.55,15.6,558
20170801|2017-06-19 10:30,19,15.6,15.6,15.5,15.5,1227
20170801|2017-06-19 11:00,19,15.5,15.55,15.5,15.55,31
20170801|2017-06-19 11:30,19,15.5,15.5,15.5,15.5,2
20170801|2017-06-19 14:30,19,15.6,15.6,15.6,15.6,4
20170801|2017-06-20 02:00,20,15.55,15.55,15.4,15.5,201
20170801|2017-06-20 02:30,20,15.5,15.5,15.45,15.5,72
20170801|2017-06-20 03:00,20,15.5,15.5,15.4,15.4,1007
20170801|2017-06-20 03:30,20,15.4,15.5,15.4,15.5,944
20170801|2017-06-20 04:00,20,15.5,15.55,15.45,15.45,647
20170801|2017-06-20 04:30,20,15.45,15.45,15.4,15.4,43
20170801|2017-06-20 05:00,20,15.45,15.55,15.45,15.5,675
20170801|2017-06-20 05:30,20,15.5,15.55,15.45,15.55,466
20170801|2017-06-20 06:00,20,15.55,15.55,15.5,15.55,269
20170801|2017-06-20 06:30,20,15.55,15.6,15.5,15.5,106
20170801|2017-06-20 07:00,20,15.5,15.6,15.5,15.6,435
20170801|2017-06-20 07:30,20,15.6,15.7,15.6,15.65,320
20170801|2017-06-20 08:00,20,15.65,15.7,15.6,15.65,732
20170801|2017-06-20 08:30,20,15.65,15.75,15.55,15.75,790
20170801|2017-06-20 09:00,20,15.75,15.8,15.65,15.8,868
20170801|2017-06-20 09:30,20,15.8,15.9,15.75,15.85,2333
20170801|2017-06-20 10:00,20,15.9,16.15,15.85,16.15,2159
20170801|2017-06-20 10:30,20,16.05,16.2,16.05,16.2,205
20170801|2017-06-20 11:00,20,16.25,16.3,16.25,16.25,42
20170801|2017-06-20 11:30,20,16.2,16.2,16.15,16.2,12
20170801|2017-06-20 14:00,20,16,16,16,16,24
20170801|2017-06-21 02:00,21,16.25,16.55,16.2,16.35,452
20170801|2017-06-21 02:30,21,16.35,16.35,16.15,16.25,529
20170801|2017-06-21 03:00,21,16.25,16.5,16.25,16.35,715
20170801|2017-06-21 03:30,21,16.4,16.4,16.15,16.15,883
20170801|2017-06-21 04:00,21,16.15,16.35,16.15,16.3,166
20170801|2017-06-21 04:30,21,16.3,16.55,16.3,16.5,1456
20170801|2017-06-21 05:00,21,16.5,16.6,16.45,16.6,1340
20170801|2017-06-21 05:30,21,16.55,16.55,16.5,16.5,229
20170801|2017-06-21 06:00,21,16.45,16.45,16.4,16.4,209
20170801|2017-06-21 06:30,21,16.4,16.4,16.4,16.4,7
20170801|2017-06-21 07:00,21,16.4,16.4,16.25,16.25,87
20170801|2017-06-21 08:00,21,16.25,16.3,16.25,16.25,127
20170801|2017-06-21 08:30,21,16.25,16.25,16.2,16.2,206
20170801|2017-06-21 09:00,21,16.15,16.15,16.05,16.05,182
20170801|2017-06-21 09:30,21,16.05,16.1,15.95,16,576
20170801|2017-06-21 10:00,21,16.05,16.2,16.05,16.05,112
20170801|2017-06-21 10:30,21,16.05,16.15,16.05,16.05,437
20170801|2017-06-21 12:30,21,16.2,16.2,16.2,16.2,10
20170801|2017-06-21 13:00,21,16.2,16.2,16.15,16.15,22
20170801|2017-06-21 13:30,21,16.15,16.15,16.15,16.15,4
20170801|2017-06-22 02:00,22,16.25,16.35,16.25,16.3,332
20170801|2017-06-22 02:30,22,16.3,16.3,16.25,16.25,92
20170801|2017-06-22 03:00,22,16.25,16.35,16.25,16.35,138
20170801|2017-06-22 03:30,22,16.4,16.4,16.4,16.4,24
20170801|2017-06-22 04:00,22,16.4,16.45,16.4,16.45,352
20170801|2017-06-22 04:30,22,16.4,16.4,16.35,16.35,150
20170801|2017-06-22 05:00,22,16.35,16.35,16.25,16.25,117
20170801|2017-06-22 05:30,22,16.25,16.25,16.2,16.2,670
20170801|2017-06-22 06:00,22,16.2,16.2,16.2,16.2,132
20170801|2017-06-22 06:30,22,16.15,16.2,16.1,16.2,247
20170801|2017-06-22 07:00,22,16.25,16.25,16.25,16.25,202
20170801|2017-06-22 07:30,22,16.2,16.2,16.2,16.2,2
20170801|2017-06-22 08:00,22,16.2,16.25,16.2,16.25,12
20170801|2017-06-22 08:30,22,16.2,16.3,16.2,16.3,199
20170801|2017-06-22 09:00,22,16.3,16.3,16.2,16.25,183
20170801|2017-06-22 09:30,22,16.25,16.4,16.2,16.3,3781
20170801|2017-06-22 10:00,22,16.3,16.3,16.05,16.05,1720
20170801|2017-06-22 10:30,22,16.05,16.2,16.05,16.15,625
20170801|2017-06-22 11:00,22,16.15,16.3,16.15,16.25,221
20170801|2017-06-22 11:30,22,16.25,16.25,16.2,16.2,14
20170801|2017-06-22 12:00,22,16.25,16.25,16.25,16.25,10
20170801|2017-06-22 14:00,22,16.2,16.2,16.2,16.2,2
20170801|2017-06-22 14:30,22,16.3,16.3,16.3,16.3,20
20170801|2017-06-23 02:00,23,16.3,16.35,16.2,16.2,450
20170801|2017-06-23 02:30,23,16.15,16.2,16.15,16.2,108
20170801|2017-06-23 03:00,23,16.15,16.15,16.1,16.1,314
20170801|2017-06-23 03:30,23,16.1,16.2,16.05,16.2,913
20170801|2017-06-23 04:00,23,16.15,16.15,16.1,16.1,246
20170801|2017-06-23 04:30,23,16.1,16.2,16.1,16.2,407
20170801|2017-06-23 05:00,23,16.2,16.3,16.2,16.25,758
20170801|2017-06-23 05:30,23,16.25,16.3,16.25,16.25,346
20170801|2017-06-23 06:00,23,16.2,16.2,16.2,16.2,101
20170801|2017-06-23 06:30,23,16.2,16.25,16.2,16.25,867
20170801|2017-06-23 07:00,23,16.25,16.25,16.25,16.25,44
20170801|2017-06-23 07:30,23,16.25,16.25,16.2,16.2,52
20170801|2017-06-23 08:00,23,16.2,16.3,16.2,16.3,211
20170801|2017-06-23 08:30,23,16.3,16.4,16.25,16.3,1161
20170801|2017-06-23 09:00,23,16.25,16.25,16.1,16.2,1404
20170801|2017-06-23 09:30,23,16.15,16.15,16,16.05,1117
20170801|2017-06-23 10:00,23,16.1,16.2,16.05,16.2,784
20170801|2017-06-23 10:30,23,16.15,16.2,16.15,16.15,320
20170801|2017-06-23 11:00,23,16.15,16.15,16.15,16.15,25
20170801|2017-06-23 11:30,23,16.15,16.15,16.15,16.15,11
20170801|2017-06-23 12:00,23,16.2,16.2,16.15,16.15,6
20170801|2017-06-23 13:30,23,16.15,16.15,16.15,16.15,1
20170801|2017-06-23 14:30,23,16.15,16.2,16.15,16.2,55
20170801|2017-06-26 02:00,26,16,16,15.8,15.8,485
20170801|2017-06-26 02:30,26,15.85,15.9,15.85,15.9,112
20170801|2017-06-26 03:00,26,15.85,15.9,15.85,15.85,210
20170801|2017-06-26 03:30,26,15.85,15.85,15.65,15.65,705
20170801|2017-06-26 04:00,26,15.65,15.75,15.65,15.75,175
20170801|2017-06-26 04:30,26,15.75,15.75,15.75,15.75,41
20170801|2017-06-26 05:00,26,15.7,15.7,15.7,15.7,200
20170801|2017-06-26 05:30,26,15.65,15.75,15.65,15.75,920
20170801|2017-06-26 06:00,26,15.7,15.7,15.65,15.65,575
20170801|2017-06-26 06:30,26,15.65,15.75,15.65,15.7,128
20170801|2017-06-26 07:00,26,15.7,15.7,15.65,15.65,90
20170801|2017-06-26 07:30,26,15.7,15.75,15.7,15.7,78
20170801|2017-06-26 08:00,26,15.7,15.7,15.6,15.6,656
20170801|2017-06-26 08:30,26,15.6,15.65,15.6,15.65,156
20170801|2017-06-26 09:00,26,15.7,15.75,15.6,15.65,590
20170801|2017-06-26 09:30,26,15.65,15.75,15.6,15.7,829
20170801|2017-06-26 10:00,26,15.75,15.85,15.65,15.7,1128
20170801|2017-06-26 10:30,26,15.65,15.75,15.55,15.6,1225
20170801|2017-06-26 11:00,26,15.6,15.65,15.6,15.65,71
20170801|2017-06-26 11:30,26,15.65,15.65,15.65,15.65,1
20170801|2017-06-26 12:00,26,15.65,15.7,15.65,15.7,32
20170801|2017-06-26 12:30,26,15.65,15.65,15.65,15.65,5
20170801|2017-06-26 14:00,26,15.7,15.7,15.7,15.7,8
20170801|2017-06-27 02:00,27,15.75,15.85,15.7,15.75,278
20170801|2017-06-27 02:30,27,15.75,15.9,15.75,15.9,85
20170801|2017-06-27 03:00,27,15.95,16,15.9,16,565
20170801|2017-06-27 03:30,27,16,16.05,15.8,15.8,505
20170801|2017-06-27 04:00,27,15.85,15.85,15.7,15.75,250
20170801|2017-06-27 04:30,27,15.8,15.9,15.8,15.9,303
20170801|2017-06-27 05:00,27,15.85,15.9,15.85,15.85,216
20170801|2017-06-27 05:30,27,15.9,15.9,15.85,15.85,76
20170801|2017-06-27 06:00,27,15.9,16,15.9,16,53
20170801|2017-06-27 06:30,27,15.95,15.95,15.9,15.9,162
20170801|2017-06-27 07:00,27,15.9,15.95,15.9,15.95,49
20170801|2017-06-27 07:30,27,15.95,16,15.95,15.95,198
20170801|2017-06-27 08:00,27,15.95,16.1,15.95,16.1,654
20170801|2017-06-27 08:30,27,16.1,16.1,16.05,16.05,601
20170801|2017-06-27 09:00,27,16.05,16.1,16,16.1,1063
20170801|2017-06-27 09:30,27,16.1,16.2,16.05,16.15,1555
20170801|2017-06-27 10:00,27,16.15,16.15,16.05,16.1,596
20170801|2017-06-27 10:30,27,16.15,16.2,16.05,16.05,291
20170801|2017-06-27 11:00,27,16.1,16.15,16.1,16.15,28
20170801|2017-06-27 11:30,27,16.1,16.15,16.1,16.15,5
20170801|2017-06-27 12:00,27,16.2,16.2,16.2,16.2,55
20170801|2017-06-27 12:30,27,16.2,16.3,16.2,16.25,247
20170801|2017-06-27 13:00,27,16.3,16.3,16.3,16.3,3
20170801|2017-06-27 13:30,27,16.25,16.25,16.25,16.25,31
20170801|2017-06-27 14:30,27,16.3,16.3,16.3,16.3,26
20170801|2017-06-28 02:00,28,16.55,16.6,16.4,16.6,605
20170801|2017-06-28 02:30,28,16.6,16.65,16.55,16.65,697
20170801|2017-06-28 03:00,28,16.6,16.75,16.55,16.7,1831
20170801|2017-06-28 03:30,28,16.65,16.7,16.55,16.55,1368
20170801|2017-06-28 04:00,28,16.5,16.55,16.45,16.5,550
20170801|2017-06-28 04:30,28,16.5,16.5,16.4,16.45,346
20170801|2017-06-28 05:00,28,16.45,16.45,16.45,16.45,49
20170801|2017-06-28 05:30,28,16.4,16.45,16.4,16.45,229
20170801|2017-06-28 06:00,28,16.4,16.45,16.4,16.4,170
20170801|2017-06-28 06:30,28,16.4,16.4,16.3,16.3,213
20170801|2017-06-28 07:00,28,16.3,16.4,16.1,16.15,645
20170801|2017-06-28 07:30,28,16.15,16.2,16.15,16.2,201
20170801|2017-06-28 08:00,28,16.2,16.25,16.2,16.25,88
20170801|2017-06-28 08:30,28,16.2,16.4,16.2,16.4,721
20170801|2017-06-28 09:00,28,16.4,16.4,16.3,16.35,396
20170801|2017-06-28 09:30,28,16.35,16.35,16.2,16.2,883
20170801|2017-06-28 10:00,28,16.25,16.3,16.25,16.3,356
20170801|2017-06-28 10:30,28,16.35,16.4,16.3,16.4,720
20170801|2017-06-28 11:00,28,16.4,16.4,16.35,16.35,73
20170801|2017-06-28 12:00,28,16.35,16.4,16.35,16.4,36
20170801|2017-06-28 12:30,28,16.35,16.35,16.35,16.35,3
20170801|2017-06-28 13:00,28,16.4,16.4,16.4,16.4,43
20170801|2017-06-28 14:30,28,16.25,16.35,16.2,16.2,58
20170801|2017-06-28 15:00,28,16.2,16.2,16.2,16.2,1
20170801|2017-06-29 02:00,29,16,16.15,16,16.15,246
20170801|2017-06-29 02:30,29,16.1,16.25,16.1,16.25,195
20170801|2017-06-29 03:00,29,16.25,16.35,16.25,16.25,269
20170801|2017-06-29 03:30,29,16.3,16.3,16.3,16.3,186
20170801|2017-06-29 04:30,29,16.25,16.35,16.25,16.3,132
20170801|2017-06-29 05:00,29,16.35,16.45,16.35,16.4,112
20170801|2017-06-29 05:30,29,16.4,16.4,16.35,16.35,122
20170801|2017-06-29 06:00,29,16.35,16.4,16.3,16.3,181
20170801|2017-06-29 06:30,29,16.3,16.3,16.25,16.3,236
20170801|2017-06-29 07:00,29,16.25,16.5,16.25,16.5,938
20170801|2017-06-29 07:30,29,16.5,16.65,16.45,16.6,1403
20170801|2017-06-29 08:00,29,16.6,16.75,16.6,16.6,1232
20170801|2017-06-29 08:30,29,16.6,17.1,16.6,16.85,4241
20170801|2017-06-29 09:00,29,16.85,17.35,16.85,16.95,3419
20170801|2017-06-29 09:30,29,16.95,17.05,16.7,16.8,2088
20170801|2017-06-29 10:00,29,16.8,17.35,16.8,17.25,4061
20170801|2017-06-29 10:30,29,17.25,17.3,17.1,17.3,628
20170801|2017-06-29 11:00,29,17.3,17.3,17.2,17.2,45
20170801|2017-06-29 11:30,29,17.3,17.45,17.3,17.45,436
20170801|2017-06-29 12:00,29,17.45,17.85,17.45,17.85,251
20170801|2017-06-29 12:30,29,17.9,17.9,17.6,17.6,37
20170801|2017-06-29 13:00,29,17.55,17.55,17.4,17.4,34
20170801|2017-06-29 13:30,29,17.3,17.3,17.3,17.3,32
20170801|2017-06-30 02:00,30,17.1,17.3,17.1,17.2,1106
20170801|2017-06-30 02:30,30,17.2,17.2,17,17.05,1608
20170801|2017-06-30 03:00,30,17.05,17.05,16.9,16.95,744
20170801|2017-06-30 03:30,30,16.95,17,16.95,16.95,652
20170801|2017-06-30 04:00,30,16.95,16.95,16.85,16.9,111
20170801|2017-06-30 04:30,30,16.9,16.95,16.9,16.9,373
20170801|2017-06-30 05:00,30,16.9,16.9,16.9,16.9,120
20170801|2017-06-30 05:30,30,16.9,16.9,16.85,16.9,44
20170801|2017-06-30 06:00,30,16.9,16.95,16.8,16.9,305
20170801|2017-06-30 06:30,30,16.9,16.9,16.8,16.8,281
20170801|2017-06-30 07:00,30,16.8,16.95,16.8,16.95,384
20170801|2017-06-30 07:30,30,16.9,17,16.9,17,515
20170801|2017-06-30 08:00,30,17.05,17.05,16.95,16.95,463
20170801|2017-06-30 08:30,30,16.95,17.05,16.9,17.05,1050
20170801|2017-06-30 09:00,30,17.05,17.35,17.05,17.25,4170
20170801|2017-06-30 09:30,30,17.25,17.45,17.2,17.35,2794
20170801|2017-06-30 10:00,30,17.35,17.45,17.15,17.45,2578
20170801|2017-06-30 10:30,30,17.4,17.5,17.4,17.5,483
20170801|2017-06-30 11:00,30,17.4,17.45,17.4,17.4,114
20170801|2017-06-30 11:30,30,17.45,17.5,17.4,17.5,42
20170801|2017-06-30 12:00,30,17.45,17.45,17.45,17.45,24
20170801|2017-06-30 12:30,30,17.45,17.45,17.45,17.45,6
20170801|2017-06-30 13:00,30,17.45,17.45,17.45,17.45,4
20170801|2017-06-30 14:00,30,17.45,17.45,17.45,17.45,12
20170801|2017-06-30 14:30,30,17.45,17.75,17.4,17.75,715
20170801|2017-07-03 02:00,3,17.45,17.45,17,17.1,855
20170801|2017-07-03 02:30,3,17.1,17.1,16.95,17,677
20170801|2017-07-03 03:00,3,16.95,17,16.9,16.9,437
20170801|2017-07-03 03:30,3,16.9,16.9,16.8,16.85,414
20170801|2017-07-03 04:00,3,16.8,16.85,16.7,16.7,821
20170801|2017-07-03 04:30,3,16.75,16.75,16.7,16.75,90
20170801|2017-07-03 05:00,3,16.8,16.85,16.8,16.85,111
20170801|2017-07-03 05:30,3,16.8,16.85,16.8,16.85,34
20170801|2017-07-03 06:00,3,16.8,16.8,16.8,16.8,122
20170801|2017-07-03 06:30,3,16.75,16.8,16.75,16.75,381
20170801|2017-07-03 07:00,3,16.75,16.8,16.75,16.75,355
20170801|2017-07-03 07:30,3,16.75,16.75,16.55,16.55,706
20170801|2017-07-03 08:00,3,16.55,16.65,16.5,16.6,1867
20170801|2017-07-03 08:30,3,16.6,16.6,16.5,16.5,837
20170801|2017-07-03 09:00,3,16.5,16.5,16.35,16.45,1764
20170801|2017-07-03 09:30,3,16.45,16.45,16.35,16.4,1661
20170801|2017-07-03 10:00,3,16.4,16.5,16.3,16.35,1991
20170801|2017-07-03 10:30,3,16.3,16.55,16.3,16.55,1693
20170801|2017-07-03 11:00,3,16.6,16.65,16.6,16.65,45
20170801|2017-07-03 11:30,3,16.6,16.65,16.6,16.65,27
20170801|2017-07-03 12:00,3,16.65,16.7,16.65,16.7,21
20170801|2017-07-04 02:00,4,16.65,16.75,16.5,16.5,780
20170801|2017-07-04 02:30,4,16.5,16.6,16.5,16.6,699
20170801|2017-07-04 03:00,4,16.6,16.6,16.6,16.6,279
20170801|2017-07-04 03:30,4,16.6,16.7,16.6,16.7,104
20170801|2017-07-04 04:00,4,16.65,16.7,16.6,16.65,148
20170801|2017-07-04 04:30,4,16.6,16.6,16.6,16.6,154
20170801|2017-07-04 05:00,4,16.55,16.6,16.55,16.6,127
20170801|2017-07-04 05:30,4,16.6,16.65,16.6,16.65,92
20170801|2017-07-04 06:00,4,16.6,16.6,16.6,16.6,10
20170801|2017-07-04 06:30,4,16.65,16.65,16.55,16.55,310
20170801|2017-07-04 07:00,4,16.55,16.6,16.55,16.6,12
20170801|2017-07-04 07:30,4,16.55,16.6,16.55,16.6,21
20170801|2017-07-04 08:00,4,16.6,16.6,16.6,16.6,2
20170801|2017-07-04 08:30,4,16.65,16.65,16.5,16.6,821
20170801|2017-07-04 09:00,4,16.6,16.6,16.55,16.6,115
20170801|2017-07-04 09:30,4,16.55,16.65,16.55,16.6,165
20170801|2017-07-04 10:00,4,16.6,16.65,16.55,16.6,211
20170801|2017-07-04 10:30,4,16.7,16.9,16.7,16.8,246
20170801|2017-07-04 11:00,4,16.85,16.95,16.85,16.85,43
20170801|2017-07-04 11:30,4,16.9,16.9,16.9,16.9,32
20170801|2017-07-04 12:00,4,16.85,16.85,16.8,16.8,40
20170801|2017-07-05 02:00,5,16.9,16.9,16.7,16.7,261
20170801|2017-07-05 02:30,5,16.65,16.7,16.5,16.55,756
20170801|2017-07-05 03:00,5,16.55,16.75,16.55,16.75,1505
20170801|2017-07-05 03:30,5,16.75,16.9,16.75,16.75,1015
20170801|2017-07-05 04:00,5,16.75,16.85,16.75,16.75,210
20170801|2017-07-05 04:30,5,16.8,16.85,16.8,16.8,632
20170801|2017-07-05 05:00,5,16.8,16.8,16.7,16.7,569
20170801|2017-07-05 05:30,5,16.75,16.75,16.65,16.7,477
20170801|2017-07-05 06:00,5,16.7,16.75,16.7,16.7,176
20170801|2017-07-05 06:30,5,16.65,16.75,16.65,16.7,481
20170801|2017-07-05 07:00,5,16.7,16.7,16.6,16.7,454
20170801|2017-07-05 07:30,5,16.7,16.7,16.65,16.65,377
20170801|2017-07-05 08:00,5,16.65,16.65,16.55,16.6,349
20170801|2017-07-05 08:30,5,16.6,16.85,16.6,16.8,554
20170801|2017-07-05 09:00,5,16.8,16.95,16.8,16.95,876
20170801|2017-07-05 09:30,5,16.95,16.95,16.7,16.8,689
20170801|2017-07-05 10:00,5,16.75,16.75,16.55,16.55,2076
20170801|2017-07-05 10:30,5,16.55,16.6,16.5,16.5,771
20170801|2017-07-05 11:00,5,16.55,16.6,16.55,16.6,9
20170801|2017-07-05 11:30,5,16.55,16.55,16.55,16.55,3
20170801|2017-07-05 12:00,5,16.55,16.55,16.55,16.55,1
20170801|2017-07-05 12:30,5,16.55,16.55,16.55,16.55,10
20170801|2017-07-05 13:00,5,16.6,16.6,16.6,16.6,4
20170801|2017-07-05 14:00,5,16.45,16.45,16.45,16.45,7
20170801|2017-07-05 14:30,5,16.5,16.55,16.5,16.5,14
20170801|2017-07-05 15:00,5,16.45,16.45,16.45,16.45,2
20170801|2017-07-06 02:00,6,16.6,16.8,16.6,16.75,541
20170801|2017-07-06 02:30,6,16.7,16.75,16.7,16.75,185
20170801|2017-07-06 03:00,6,16.75,16.75,16.7,16.75,571
20170801|2017-07-06 03:30,6,16.75,16.8,16.75,16.8,112
20170801|2017-07-06 04:00,6,16.8,17.05,16.8,17.05,129
20170801|2017-07-06 04:30,6,17.05,17.1,17,17.1,867
20170801|2017-07-06 05:00,6,17.15,17.2,17.15,17.15,1232
20170801|2017-07-06 05:30,6,17.15,17.25,17.15,17.15,329
20170801|2017-07-06 06:00,6,17.15,17.3,17.15,17.25,52
20170801|2017-07-06 06:30,6,17.2,17.4,17.2,17.3,711
20170801|2017-07-06 07:00,6,17.3,17.35,17.15,17.3,2242
20170801|2017-07-06 07:30,6,17.3,17.35,17.25,17.3,352
20170801|2017-07-06 08:00,6,17.3,17.3,17.25,17.3,503
20170801|2017-07-06 08:30,6,17.3,17.45,17.3,17.35,1426
20170801|2017-07-06 09:00,6,17.35,17.35,17.25,17.3,696
20170801|2017-07-06 09:30,6,17.25,17.3,17.2,17.2,467
20170801|2017-07-06 10:00,6,17.2,17.3,17.15,17.2,1124
20170801|2017-07-06 10:30,6,17.25,17.35,17.25,17.35,546
20170801|2017-07-06 11:00,6,17.3,17.3,17.3,17.3,20
20170801|2017-07-06 11:30,6,17.3,17.3,17.3,17.3,3
20170801|2017-07-06 12:30,6,17.3,17.3,17.3,17.3,36
20170801|2017-07-06 13:00,6,17.35,17.35,17.35,17.35,15
20170801|2017-07-06 13:30,6,17.4,17.4,17.4,17.4,3
20170801|2017-07-06 14:00,6,17.4,17.4,17.4,17.4,4
20170801|2017-07-06 14:30,6,17.45,17.5,17.45,17.5,6
20170801|2017-07-07 02:00,7,17.4,17.4,17.25,17.35,363
20170801|2017-07-07 02:30,7,17.3,17.4,17.25,17.4,663
20170801|2017-07-07 03:00,7,17.4,17.45,17.3,17.3,119
20170801|2017-07-07 03:30,7,17.3,17.4,17.3,17.4,240
20170801|2017-07-07 04:00,7,17.3,17.3,17.3,17.3,35
20170801|2017-07-07 04:30,7,17.3,17.35,17.3,17.35,26
20170801|2017-07-07 05:00,7,17.25,17.25,17.15,17.15,363
20170801|2017-07-07 05:30,7,17.15,17.15,17.15,17.15,179
20170801|2017-07-07 06:00,7,17.2,17.2,17.2,17.2,22
20170801|2017-07-07 06:30,7,17.2,17.2,17.15,17.2,56
20170801|2017-07-07 07:00,7,17.2,17.25,17.2,17.2,128
20170801|2017-07-07 07:30,7,17.15,17.2,17.05,17.1,367
20170801|2017-07-07 08:00,7,17.05,17.15,17.05,17.1,1431
20170801|2017-07-07 08:30,7,17.1,17.15,17.05,17.05,516
20170801|2017-07-07 09:00,7,17.05,17.15,17.05,17.1,549
20170801|2017-07-07 09:30,7,17.1,17.1,17.05,17.05,787
20170801|2017-07-07 10:00,7,17.1,17.2,17.05,17.15,1020
20170801|2017-07-07 10:30,7,17.1,17.1,16.9,16.9,176
20170801|2017-07-07 11:00,7,16.9,16.95,16.9,16.95,8
20170801|2017-07-07 11:30,7,16.9,16.95,16.9,16.95,51
20170801|2017-07-07 12:00,7,16.95,17,16.9,16.9,46
20170801|2017-07-07 12:30,7,16.9,16.9,16.9,16.9,1
20170801|2017-07-07 13:00,7,16.9,16.9,16.9,16.9,4
20170801|2017-07-07 14:00,7,16.95,16.95,16.95,16.95,6
20170801|2017-07-07 14:30,7,16.95,16.95,16.95,16.95,8
20170801|2017-07-10 02:00,10,16.75,16.8,16.75,16.75,479
20170801|2017-07-10 02:30,10,16.75,16.75,16.65,16.65,985
20170801|2017-07-10 03:00,10,16.65,16.65,16.6,16.65,336
20170801|2017-07-10 03:30,10,16.65,16.65,16.6,16.65,432
20170801|2017-07-10 04:00,10,16.7,16.7,16.65,16.65,151
20170801|2017-07-10 04:30,10,16.7,16.7,16.65,16.65,292
20170801|2017-07-10 06:00,10,16.65,16.7,16.65,16.7,107
20170801|2017-07-10 06:30,10,16.65,16.7,16.65,16.7,282
20170801|2017-07-10 07:00,10,16.65,16.65,16.65,16.65,4
20170801|2017-07-10 07:30,10,16.7,16.7,16.65,16.7,166
20170801|2017-07-10 08:00,10,16.7,16.8,16.7,16.75,167
20170801|2017-07-10 08:30,10,16.8,16.8,16.65,16.7,406
20170801|2017-07-10 09:00,10,16.65,16.65,16.5,16.6,1153
20170801|2017-07-10 09:30,10,16.65,16.65,16.5,16.55,793
20170801|2017-07-10 10:00,10,16.6,16.6,16.5,16.55,1760
20170801|2017-07-10 10:30,10,16.55,16.55,16.5,16.5,322
20170801|2017-07-10 11:00,10,16.55,16.55,16.5,16.5,48
20170801|2017-07-10 12:00,10,16.45,16.45,16.4,16.4,6
20170801|2017-07-10 13:30,10,16.45,16.45,16.45,16.45,13
20170801|2017-07-10 14:30,10,16.5,16.5,16.5,16.5,16
20170801|2017-07-11 02:00,11,16.55,16.55,16.3,16.5,2415
20170801|2017-07-11 02:30,11,16.5,16.6,16.5,16.55,919
20170801|2017-07-11 03:00,11,16.65,16.7,16.6,16.6,227
20170801|2017-07-11 03:30,11,16.6,16.6,16.4,16.4,1521
20170801|2017-07-11 04:00,11,16.4,16.4,16.4,16.4,127
20170801|2017-07-11 04:30,11,16.4,16.45,16.4,16.4,1210
20170801|2017-07-11 05:00,11,16.45,16.45,16.45,16.45,1
20170801|2017-07-11 05:30,11,16.45,16.45,16.4,16.4,53
20170801|2017-07-11 06:00,11,16.5,16.5,16.5,16.5,15
20170801|2017-07-11 06:30,11,16.5,16.5,16.5,16.5,3
20170801|2017-07-11 07:00,11,16.5,16.5,16.45,16.5,21
20170801|2017-07-11 07:30,11,16.5,16.5,16.4,16.45,744
20170801|2017-07-11 08:00,11,16.4,16.4,16.35,16.4,1411
20170801|2017-07-11 08:30,11,16.4,16.4,16.3,16.35,634
20170801|2017-07-11 09:00,11,16.3,16.35,16.3,16.3,135
20170801|2017-07-11 09:30,11,16.3,16.35,16.25,16.35,247
20170801|2017-07-11 10:00,11,16.3,16.65,16.3,16.55,1655
20170801|2017-07-11 10:30,11,16.55,16.55,16.3,16.35,306
20170801|2017-07-11 11:00,11,16.35,16.5,16.35,16.5,52
20170801|2017-07-11 11:30,11,16.45,16.45,16.35,16.35,23
20170801|2017-07-11 12:00,11,16.35,16.35,16.35,16.35,10
20170801|2017-07-11 12:30,11,16.45,16.45,16.35,16.35,19
20170801|2017-07-11 13:00,11,16.3,16.3,16.3,16.3,3
20170801|2017-07-11 13:30,11,16.3,16.3,16.3,16.3,10
20170801|2017-07-11 14:00,11,16.3,16.3,16.3,16.3,59
20170801|2017-07-11 14:30,11,16.35,16.35,16.35,16.35,10
20170801|2017-07-12 02:00,12,16.4,16.4,16.2,16.3,970
20170801|2017-07-12 02:30,12,16.25,16.3,16.25,16.25,821
20170801|2017-07-12 03:00,12,16.25,16.4,16.25,16.4,1718
20170801|2017-07-12 03:30,12,16.4,16.4,16.3,16.35,1328
20170801|2017-07-12 04:00,12,16.3,16.4,16.3,16.4,224
20170801|2017-07-12 04:30,12,16.35,16.35,16.25,16.3,917
20170801|2017-07-12 05:00,12,16.3,16.35,16.3,16.35,134
20170801|2017-07-12 05:30,12,16.35,16.35,16.35,16.35,1
20170801|2017-07-12 06:00,12,16.35,16.35,16.3,16.3,58
20170801|2017-07-12 06:30,12,16.25,16.3,16.25,16.3,76
20170801|2017-07-12 07:00,12,16.3,16.3,16.25,16.25,47
20170801|2017-07-12 07:30,12,16.25,16.25,16.1,16.1,730
20170801|2017-07-12 08:00,12,16.1,16.1,16.05,16.05,668
20170801|2017-07-12 08:30,12,16,16.05,16,16,523
20170801|2017-07-12 09:00,12,16.05,16.05,15.95,15.95,904
20170801|2017-07-12 09:30,12,15.95,16.1,15.95,16.05,243
20170801|2017-07-12 10:00,12,16.05,16.1,15.9,15.95,815
20170801|2017-07-12 10:30,12,15.95,16,15.95,15.95,528
20170801|2017-07-12 11:00,12,15.95,15.95,15.95,15.95,23
20170801|2017-07-12 11:30,12,15.95,15.95,15.95,15.95,1
20170801|2017-07-12 12:00,12,15.95,15.95,15.8,15.8,267
20170801|2017-07-12 13:00,12,15.8,15.8,15.7,15.7,207
20170801|2017-07-12 13:30,12,15.75,15.75,15.75,15.75,24
20170801|2017-07-12 14:00,12,15.75,15.75,15.7,15.75,35
20170801|2017-07-12 14:30,12,15.7,15.7,15.7,15.7,2
20170801|2017-07-13 02:00,13,15.8,15.9,15.8,15.9,815
20170801|2017-07-13 02:30,13,15.9,15.95,15.8,15.8,974
20170801|2017-07-13 03:00,13,15.8,15.8,15.7,15.7,249
20170801|2017-07-13 03:30,13,15.75,15.9,15.75,15.85,820
20170801|2017-07-13 04:00,13,15.9,15.9,15.8,15.9,672
20170801|2017-07-13 04:30,13,15.9,15.9,15.75,15.75,1180
20170801|2017-07-13 05:00,13,15.8,15.85,15.75,15.8,713
20170801|2017-07-13 05:30,13,15.8,15.85,15.8,15.85,645
20170801|2017-07-13 06:00,13,15.9,16,15.9,16,634
20170801|2017-07-13 06:30,13,15.95,16,15.95,15.95,497
20170801|2017-07-13 07:00,13,15.9,16.1,15.9,16.1,747
20170801|2017-07-13 07:30,13,16.1,16.15,16.1,16.15,186
20170801|2017-07-13 08:00,13,16.15,16.15,16.05,16.1,962
20170801|2017-07-13 08:30,13,16.1,16.15,16.05,16.05,460
20170801|2017-07-13 09:00,13,16.1,16.1,16,16.1,1059
20170801|2017-07-13 09:30,13,16.05,16.05,15.95,16,237
20170801|2017-07-13 10:00,13,16,16.05,15.95,16,849
20170801|2017-07-13 10:30,13,15.95,16.05,15.9,15.9,871
20170801|2017-07-13 11:00,13,15.9,16,15.9,16,57
20170801|2017-07-13 11:30,13,15.95,15.95,15.95,15.95,200
20170801|2017-07-13 12:30,13,16,16,16,16,7
20170801|2017-07-13 13:00,13,16.05,16.15,16.05,16.1,46
20170801|2017-07-13 14:30,13,16.05,16.05,16.05,16.05,1
20170801|2017-07-14 02:00,14,16,16.1,15.9,15.95,301
20170801|2017-07-14 02:30,14,15.95,16,15.8,15.9,1653
20170801|2017-07-14 03:00,14,15.9,15.95,15.85,15.85,235
20170801|2017-07-14 03:30,14,15.85,15.9,15.8,15.9,881
20170801|2017-07-14 04:00,14,15.85,15.95,15.85,15.9,853
20170801|2017-07-14 04:30,14,15.9,15.95,15.85,15.9,729
20170801|2017-07-14 05:00,14,15.85,15.9,15.85,15.85,405
20170801|2017-07-14 05:30,14,15.85,15.85,15.8,15.8,98
20170801|2017-07-14 06:00,14,15.85,15.85,15.8,15.85,319
20170801|2017-07-14 06:30,14,15.85,15.9,15.85,15.9,134
20170801|2017-07-14 07:00,14,15.85,15.9,15.85,15.85,113
20170801|2017-07-14 07:30,14,15.85,15.9,15.85,15.85,432
20170801|2017-07-14 08:00,14,15.85,16,15.85,16,824
20170801|2017-07-14 08:30,14,16,16.1,15.9,15.95,1232
20170801|2017-07-14 09:00,14,16,16.05,15.95,16,582
20170801|2017-07-14 09:30,14,16,16.05,15.95,15.95,848
20170801|2017-07-14 10:00,14,16,16.05,15.85,15.85,2234
20170801|2017-07-14 10:30,14,15.9,15.95,15.65,15.7,1001
20170801|2017-07-14 11:00,14,15.7,15.75,15.7,15.75,54
20170801|2017-07-14 11:30,14,15.75,15.75,15.75,15.75,41
20170801|2017-07-14 12:00,14,15.75,15.75,15.75,15.75,4
20170801|2017-07-14 12:30,14,15.8,15.8,15.8,15.8,14
20170801|2017-07-17 02:00,17,15.7,15.8,15.65,15.7,573
20170801|2017-07-17 02:30,17,15.7,15.75,15.7,15.75,416
20170801|2017-07-17 03:00,17,15.75,15.9,15.75,15.8,1518
20170801|2017-07-17 03:30,17,15.8,16,15.8,15.95,871
20170801|2017-07-17 04:00,17,15.9,16.1,15.85,15.85,834
20170801|2017-07-17 04:30,17,15.85,15.85,15.7,15.7,444
20170801|2017-07-17 05:00,17,15.7,15.75,15.55,15.65,861
20170801|2017-07-17 05:30,17,15.65,15.65,15.6,15.6,460
20170801|2017-07-17 06:00,17,15.6,15.6,15.5,15.55,477
20170801|2017-07-17 06:30,17,15.55,15.55,15.5,15.55,410
20170801|2017-07-17 07:00,17,15.55,15.6,15.5,15.55,735
20170801|2017-07-17 07:30,17,15.55,15.65,15.55,15.6,651
20170801|2017-07-17 08:00,17,15.6,15.65,15.55,15.55,784
20170801|2017-07-17 08:30,17,15.6,15.65,15.5,15.55,1035
20170801|2017-07-17 09:00,17,15.55,15.55,15.5,15.5,1463
20170801|2017-07-17 09:30,17,15.5,15.6,15.4,15.4,1261
20170801|2017-07-17 10:00,17,15.4,15.45,15.25,15.3,3287
20170801|2017-07-17 10:30,17,15.35,15.35,15.25,15.3,528
20170801|2017-07-17 11:00,17,15.3,15.3,15.3,15.3,103
20170801|2017-07-17 11:30,17,15.25,15.25,15.2,15.2,73
20170801|2017-07-17 12:00,17,15.25,15.25,15.2,15.2,13
20170801|2017-07-17 12:30,17,15.2,15.3,15.2,15.3,72
20170801|2017-07-17 13:00,17,15.25,15.25,15.25,15.25,49
20170801|2017-07-17 13:30,17,15.3,15.3,15.25,15.25,36
20170801|2017-07-17 14:00,17,15.3,15.3,15.3,15.3,10
20170801|2017-07-17 14:30,17,15.3,15.3,15.3,15.3,1
20170801|2017-07-18 02:00,18,15.2,15.55,15.2,15.5,1943
20170801|2017-07-18 02:30,18,15.45,15.55,15.45,15.45,1693
20170801|2017-07-18 03:00,18,15.5,15.55,15.2,15.2,1958
20170801|2017-07-18 03:30,18,15.2,15.2,15.1,15.15,1294
20170801|2017-07-18 04:00,18,15.15,15.2,15.15,15.2,733
20170801|2017-07-18 04:30,18,15.25,15.3,15.25,15.3,178
20170801|2017-07-18 05:00,18,15.3,15.4,15.3,15.4,107
20170801|2017-07-18 05:30,18,15.4,15.45,15.35,15.45,2009
20170801|2017-07-18 06:00,18,15.4,15.5,15.4,15.4,1029
20170801|2017-07-18 06:30,18,15.45,15.55,15.4,15.55,709
20170801|2017-07-18 07:00,18,15.5,15.6,15.5,15.6,540
20170801|2017-07-18 07:30,18,15.6,15.7,15.55,15.7,625
20170801|2017-07-18 08:00,18,15.75,15.75,15.6,15.65,455
20170801|2017-07-18 08:30,18,15.7,15.75,15.55,15.55,541
20170801|2017-07-18 09:00,18,15.6,15.6,15.5,15.5,1821
20170801|2017-07-18 09:30,18,15.55,15.75,15.5,15.6,554
20170801|2017-07-18 10:00,18,15.6,15.7,15.55,15.6,1427
20170801|2017-07-18 10:30,18,15.65,15.65,15.6,15.65,640
20170801|2017-07-18 11:00,18,15.6,15.7,15.6,15.65,112
20170801|2017-07-18 11:30,18,15.6,15.6,15.6,15.6,5
20170801|2017-07-18 12:00,18,15.65,15.65,15.6,15.6,54
20170801|2017-07-18 12:30,18,15.55,15.55,15.55,15.55,62
20170801|2017-07-18 13:30,18,15.55,15.55,15.55,15.55,28
20170801|2017-07-18 14:00,18,15.55,15.55,15.5,15.5,267
20170801|2017-07-18 14:30,18,15.5,15.5,15.45,15.45,39
20170801|2017-07-19 02:00,19,15.4,15.55,15.4,15.45,1052
20170801|2017-07-19 02:30,19,15.5,15.55,15.35,15.45,582
20170801|2017-07-19 03:00,19,15.4,15.5,15.35,15.5,866
20170801|2017-07-19 03:30,19,15.45,15.5,15.4,15.4,1432
20170801|2017-07-19 04:00,19,15.4,15.45,15.25,15.25,1107
20170801|2017-07-19 04:30,19,15.25,15.4,15.2,15.3,4040
20170801|2017-07-19 05:00,19,15.35,15.35,15.25,15.25,446
20170801|2017-07-19 05:30,19,15.3,15.3,15.25,15.3,1050
20170801|2017-07-19 06:00,19,15.3,15.3,15.2,15.25,564
20170801|2017-07-19 06:30,19,15.25,15.3,15.25,15.25,53
20170801|2017-07-19 07:00,19,15.3,15.3,15.2,15.2,315
20170801|2017-07-19 07:30,19,15.15,15.3,15.15,15.3,344
20170801|2017-07-19 08:00,19,15.25,15.25,15.05,15.05,3201
20170801|2017-07-19 08:30,19,15.05,15.05,15,15,615
20170801|2017-07-19 09:00,19,14.95,15.05,14.95,15,1079
20170801|2017-07-19 09:30,19,15,15.05,14.95,15.05,749
20170801|2017-07-19 10:00,19,15.05,15.25,15,15.25,2315
20170801|2017-07-19 10:30,19,15.2,15.2,15.1,15.2,1359
20170801|2017-07-19 11:00,19,15.15,15.15,15.1,15.1,126
20170801|2017-07-19 11:30,19,15.15,15.15,15.15,15.15,1
20170801|2017-07-19 12:00,19,15.15,15.15,15.1,15.1,12
20170801|2017-07-19 13:00,19,15.1,15.1,15.1,15.1,1
20170801|2017-07-19 13:30,19,15.1,15.1,15.1,15.1,13
20170801|2017-07-19 14:00,19,15.1,15.15,15.1,15.15,34
20170801|2017-07-19 14:30,19,15.15,15.15,15.15,15.15,10
20170801|2017-07-20 02:00,20,15.15,15.15,14.85,14.95,751
20170801|2017-07-20 02:30,20,14.9,14.95,14.85,14.9,1774
20170801|2017-07-20 03:00,20,14.9,15,14.9,14.95,790
20170801|2017-07-20 03:30,20,14.95,15.05,14.9,15.05,379
20170801|2017-07-20 04:00,20,15.05,15.1,15,15,902
20170801|2017-07-20 04:30,20,15,15.1,15,15.1,930
20170801|2017-07-20 05:00,20,15.1,15.1,15.05,15.05,290
20170801|2017-07-20 05:30,20,15.05,15.1,15,15,149
20170801|2017-07-20 06:00,20,15,15,14.9,14.9,432
20170801|2017-07-20 06:30,20,14.9,14.9,14.8,14.8,757
20170801|2017-07-20 07:00,20,14.75,14.8,14.6,14.7,815
20170801|2017-07-20 07:30,20,14.75,14.95,14.7,14.8,998
20170801|2017-07-20 08:00,20,14.75,14.8,14.65,14.8,756
20170801|2017-07-20 08:30,20,14.8,14.85,14.7,14.7,292
20170801|2017-07-20 09:00,20,14.65,14.85,14.6,14.85,2435
20170801|2017-07-20 09:30,20,14.85,15.35,14.85,15.1,5014
20170801|2017-07-20 10:00,20,15.05,15.05,14.95,14.95,1127
20170801|2017-07-20 10:30,20,15,15.1,14.9,15.1,618
20170801|2017-07-20 11:00,20,15.1,15.1,15,15,127
20170801|2017-07-20 11:30,20,15,15,15,15,80
20170801|2017-07-20 12:00,20,15.05,15.05,15,15,15
20170801|2017-07-20 12:30,20,15,15.05,15,15,5
20170801|2017-07-20 13:30,20,15.05,15.05,15.05,15.05,16
20170801|2017-07-20 14:00,20,15,15,15,15,41
20170801|2017-07-20 14:30,20,15,15.05,14.95,15.05,42
20170801|2017-07-21 02:00,21,14.95,15,14.8,14.8,633
20170801|2017-07-21 02:30,21,14.75,14.75,14.65,14.65,937
20170801|2017-07-21 03:00,21,14.65,14.7,14.5,14.55,1722
20170801|2017-07-21 03:30,21,14.55,14.65,14.55,14.6,406
20170801|2017-07-21 04:00,21,14.55,14.6,14.55,14.6,861
20170801|2017-07-21 04:30,21,14.6,14.85,14.6,14.75,1374
20170801|2017-07-21 05:00,21,14.75,15,14.7,14.95,2823
20170801|2017-07-21 05:30,21,14.95,15.1,14.9,15,1904
20170801|2017-07-21 06:00,21,15,15.05,14.95,14.95,535
20170801|2017-07-21 06:30,21,14.95,15,14.95,15,378
20170801|2017-07-21 07:00,21,15,15,14.95,14.95,174
20170801|2017-07-21 07:30,21,14.9,15.15,14.85,15.15,3258
20170801|2017-07-21 08:00,21,15.15,15.25,15.05,15.1,5000
20170801|2017-07-21 08:30,21,15.1,15.5,15.1,15.5,6011
20170801|2017-07-21 09:00,21,15.55,15.6,15.35,15.5,3143
20170801|2017-07-21 09:30,21,15.55,15.8,15.5,15.8,5174
20170801|2017-07-21 10:00,21,15.85,15.9,15.6,15.7,7606
20170801|2017-07-21 10:30,21,15.65,15.7,15.6,15.7,1814
20170801|2017-07-21 11:00,21,15.75,15.75,15.7,15.75,155
20170801|2017-07-21 11:30,21,15.75,15.75,15.7,15.75,22
20170801|2017-07-21 12:00,21,15.7,15.75,15.65,15.65,40
20170801|2017-07-21 12:30,21,15.7,15.7,15.7,15.7,32
20170801|2017-07-21 13:00,21,15.6,15.6,15.6,15.6,61
20170801|2017-07-21 14:00,21,15.6,15.65,15.6,15.65,23
20170801|2017-07-21 14:30,21,15.6,15.6,15.55,15.55,33
20170801|2017-07-24 02:00,24,15.5,15.6,15.4,15.45,2277
20170801|2017-07-24 02:30,24,15.45,15.6,15.45,15.6,1770
20170801|2017-07-24 03:00,24,15.6,15.6,15.35,15.45,1440
20170801|2017-07-24 03:30,24,15.45,15.6,15.4,15.55,489
20170801|2017-07-24 04:00,24,15.6,15.65,15.45,15.55,545
20170801|2017-07-24 04:30,24,15.55,15.6,15.5,15.5,356
20170801|2017-07-24 05:00,24,15.5,15.5,15.45,15.45,254
20170801|2017-07-24 05:30,24,15.4,15.45,15.4,15.45,330
20170801|2017-07-24 06:00,24,15.4,15.45,15.35,15.35,105
20170801|2017-07-24 06:30,24,15.35,15.4,15.3,15.3,105
20170801|2017-07-24 07:00,24,15.35,15.35,15.2,15.25,137
20170801|2017-07-24 07:30,24,15.25,15.35,15.25,15.35,819
20170801|2017-07-24 08:00,24,15.35,15.35,15.25,15.25,183
20170801|2017-07-24 08:30,24,15.3,15.4,15.2,15.3,615
20170801|2017-07-24 09:00,24,15.25,15.4,15.25,15.35,598
20170801|2017-07-24 09:30,24,15.35,15.35,15.25,15.35,646
20170801|2017-07-24 10:00,24,15.35,15.4,15.25,15.4,1144
20170801|2017-07-24 10:30,24,15.35,15.35,15.2,15.25,676
20170801|2017-07-24 11:00,24,15.2,15.2,15.2,15.2,40
20170801|2017-07-24 12:00,24,15.2,15.2,15.15,15.2,34
20170801|2017-07-24 13:30,24,15.2,15.2,15.2,15.2,20
20170801|2017-07-24 14:00,24,15.15,15.25,15.15,15.2,42
20170801|2017-07-24 14:30,24,15.2,15.2,15.15,15.15,11
20170801|2017-07-25 02:00,25,15.1,15.1,14.85,14.9,2147
20170801|2017-07-25 02:30,25,14.85,14.85,14.6,14.75,2164
20170801|2017-07-25 03:00,25,14.75,14.8,14.7,14.8,1091
20170801|2017-07-25 03:30,25,14.75,14.8,14.7,14.75,361
20170801|2017-07-25 04:00,25,14.8,14.8,14.6,14.65,665
20170801|2017-07-25 04:30,25,14.65,14.65,14.6,14.65,433
20170801|2017-07-25 05:00,25,14.65,14.65,14.6,14.6,535
20170801|2017-07-25 05:30,25,14.6,14.65,14.6,14.65,925
20170801|2017-07-25 06:00,25,14.65,14.65,14.6,14.65,543
20170801|2017-07-25 06:30,25,14.65,14.65,14.55,14.55,589
20170801|2017-07-25 07:00,25,14.55,14.7,14.55,14.65,1294
20170801|2017-07-25 07:30,25,14.65,14.7,14.6,14.65,791
20170801|2017-07-25 08:00,25,14.65,14.75,14.65,14.7,912
20170801|2017-07-25 08:30,25,14.7,14.85,14.7,14.8,263
20170801|2017-07-25 09:00,25,14.8,14.85,14.75,14.8,370
20170801|2017-07-25 09:30,25,14.8,14.8,14.55,14.6,4276
20170801|2017-07-25 10:00,25,14.55,14.7,14.55,14.6,3599
20170801|2017-07-25 10:30,25,14.6,14.6,14.4,14.4,958
20170801|2017-07-25 11:00,25,14.4,14.5,14.4,14.5,720
20170801|2017-07-25 11:30,25,14.45,14.45,14.45,14.45,36
20170801|2017-07-25 12:00,25,14.45,14.45,14.45,14.45,9
20170801|2017-07-25 12:30,25,14.45,14.6,14.45,14.55,83
20170801|2017-07-25 14:00,25,14.55,14.55,14.5,14.5,14
20170801|2017-07-25 14:30,25,14.55,14.55,14.55,14.55,30
20170801|2017-07-26 02:00,26,14.55,14.55,14.35,14.4,705
20170801|2017-07-26 02:30,26,14.45,14.45,14.3,14.35,896
20170801|2017-07-26 03:00,26,14.35,14.4,14.3,14.3,359
20170801|2017-07-26 03:30,26,14.3,14.4,14.3,14.4,506
20170801|2017-07-26 04:00,26,14.35,14.4,14.35,14.35,525
20170801|2017-07-26 04:30,26,14.3,14.35,14.25,14.35,646
20170801|2017-07-26 05:00,26,14.35,14.45,14.35,14.4,399
20170801|2017-07-26 05:30,26,14.4,14.45,14.4,14.4,150
20170801|2017-07-26 06:00,26,14.45,14.5,14.45,14.5,148
20170801|2017-07-26 06:30,26,14.5,14.55,14.45,14.45,100
20170801|2017-07-26 07:00,26,14.5,14.55,14.5,14.5,209
20170801|2017-07-26 07:30,26,14.5,14.5,14.3,14.3,575
20170801|2017-07-26 08:00,26,14.35,14.35,14.3,14.35,16
20170801|2017-07-26 08:30,26,14.35,14.4,14.3,14.3,154
20170801|2017-07-26 09:00,26,14.3,14.35,14.25,14.35,402
20170801|2017-07-26 09:30,26,14.35,14.35,14.3,14.3,433
20170801|2017-07-26 10:00,26,14.3,14.3,14.15,14.25,1212
20170801|2017-07-26 10:30,26,14.2,14.2,14.05,14.05,1328
20170801|2017-07-26 11:00,26,14.1,14.15,14.1,14.15,74
20170801|2017-07-26 11:30,26,14.15,14.2,14.15,14.2,106
20170801|2017-07-26 12:00,26,14.2,14.2,14.2,14.2,10
20170801|2017-07-26 12:30,26,14.15,14.15,14.15,14.15,10
20170801|2017-07-26 13:00,26,14.15,14.15,14.15,14.15,20
20170801|2017-07-26 14:00,26,14.2,14.2,14.15,14.15,40
20170801|2017-07-26 14:30,26,14.15,14.25,14.15,14.15,69
20170801|2017-07-27 02:00,27,14.15,14.25,13.9,13.95,1992
20170801|2017-07-27 02:30,27,13.95,14.05,13.9,14.05,932
20170801|2017-07-27 03:00,27,14,14.1,14,14,453
20170801|2017-07-27 03:30,27,14.05,14.15,14.05,14.1,181
20170801|2017-07-27 04:00,27,14.1,14.2,14.1,14.15,400
20170801|2017-07-27 04:30,27,14.15,14.15,14.15,14.15,299
20170801|2017-07-27 05:00,27,14.05,14.05,14.05,14.05,1
20170801|2017-07-27 05:30,27,14.1,14.1,14,14.05,109
20170801|2017-07-27 06:00,27,14.05,14.05,14.05,14.05,311
20170801|2017-07-27 06:30,27,14.05,14.1,14.05,14.1,348
20170801|2017-07-27 07:00,27,14.1,14.1,14.1,14.1,52
20170801|2017-07-27 07:30,27,14.1,14.15,14.05,14.15,566
20170801|2017-07-27 08:00,27,14.15,14.15,14,14.1,526
20170801|2017-07-27 08:30,27,14.1,14.2,14.05,14.2,974
20170801|2017-07-27 09:00,27,14.2,14.2,14,14,475
20170801|2017-07-27 09:30,27,14,14,13.95,13.95,789
20170801|2017-07-27 10:00,27,13.9,14.05,13.9,14,574
20170801|2017-07-27 10:30,27,14.05,14.05,14,14,756
20170801|2017-07-27 11:00,27,14,14,13.95,13.95,25
20170801|2017-07-27 11:30,27,14,14.3,14,14.25,400
20170801|2017-07-27 12:00,27,14.2,14.85,14.1,14.55,389
20170801|2017-07-27 12:30,27,14.45,14.85,14.4,14.55,190
20170801|2017-07-27 13:00,27,14.45,14.45,14.2,14.3,42
20170801|2017-07-27 13:30,27,14.45,14.5,14.45,14.45,12
20170801|2017-07-27 14:00,27,14.35,14.35,14.25,14.25,11
20170801|2017-07-27 14:30,27,14.25,14.25,14.15,14.25,134
20170801|2017-07-28 02:00,28,14.45,14.6,14.2,14.3,1002
20170801|2017-07-28 02:30,28,14.35,14.6,14.35,14.5,1426
20170801|2017-07-28 03:00,28,14.5,14.65,14.5,14.6,1897
20170801|2017-07-28 03:30,28,14.6,14.7,14.6,14.6,1063
20170801|2017-07-28 04:00,28,14.65,14.85,14.65,14.8,2689
20170801|2017-07-28 04:30,28,14.8,14.9,14.75,14.85,2027
20170801|2017-07-28 05:00,28,14.85,14.9,14.8,14.9,737
20170801|2017-07-28 05:30,28,14.9,14.9,14.65,14.65,662
20170801|2017-07-28 06:00,28,14.6,14.7,14.6,14.7,698
20170801|2017-07-28 06:30,28,14.7,14.7,14.6,14.65,272
20170801|2017-07-28 07:00,28,14.65,14.8,14.65,14.75,716
20170801|2017-07-28 07:30,28,14.7,14.85,14.65,14.75,1777
20170801|2017-07-28 08:00,28,14.75,14.75,14.6,14.6,1267
20170801|2017-07-28 08:30,28,14.6,14.65,14.4,14.45,2175
20170801|2017-07-28 09:00,28,14.45,14.65,14.4,14.6,6487
20170801|2017-07-28 09:30,28,14.6,14.7,14.6,14.65,3121
20170801|2017-07-28 10:00,28,14.65,14.75,14.5,14.6,4625
20170801|2017-07-28 10:30,28,14.65,14.75,14.6,14.6,1172
20170801|2017-07-28 11:00,28,14.7,14.7,14.7,14.7,121
20170801|2017-07-28 11:30,28,14.65,14.65,14.65,14.65,85
20170801|2017-07-28 12:00,28,14.65,14.65,14.65,14.65,5
20170801|2017-07-28 12:30,28,14.65,14.65,14.65,14.65,5
20170801|2017-07-28 13:00,28,14.65,14.65,14.6,14.6,4
20170801|2017-07-28 14:00,28,14.6,14.65,14.6,14.65,15
20170801|2017-07-28 14:30,28,14.6,14.65,14.6,14.65,7
20170801|2017-07-31 02:00,31,14.5,14.5,14.3,14.35,397
20170801|2017-07-31 02:30,31,14.4,14.5,14.4,14.5,733
20170801|2017-07-31 03:00,31,14.45,14.45,14.3,14.35,658
20170801|2017-07-31 03:30,31,14.3,14.35,14.3,14.35,144
20170801|2017-07-31 04:00,31,14.35,14.4,14.3,14.3,562
20170801|2017-07-31 04:30,31,14.3,14.3,14.25,14.3,423
20170801|2017-07-31 05:00,31,14.3,14.35,14.3,14.3,201
20170801|2017-07-31 05:30,31,14.25,14.3,14.25,14.3,140
20170801|2017-07-31 06:00,31,14.25,14.25,14.2,14.25,477
20170801|2017-07-31 06:30,31,14.25,14.25,14.2,14.2,50
20170801|2017-07-31 07:00,31,14.2,14.35,14.2,14.35,132
20170801|2017-07-31 07:30,31,14.3,14.35,14.25,14.35,254
20170801|2017-07-31 08:00,31,14.35,14.4,14.35,14.4,523
20170801|2017-07-31 08:30,31,14.4,14.45,14.35,14.45,424
20170801|2017-07-31 09:00,31,14.45,14.5,14.4,14.45,749
20170801|2017-07-31 09:30,31,14.5,14.7,14.5,14.7,2730
20170801|2017-07-31 10:00,31,14.7,14.7,14.5,14.55,1861
20170801|2017-07-31 10:30,31,14.55,14.6,14.55,14.6,729
20170801|2017-07-31 11:00,31,14.6,14.65,14.6,14.65,116
20170801|2017-07-31 12:00,31,14.6,14.6,14.6,14.6,2
20170801|2017-07-31 13:00,31,14.65,14.65,14.65,14.65,2
20170801|2017-07-31 13:30,31,14.65,14.65,14.65,14.65,9
20170801|2017-07-31 14:00,31,14.65,14.65,14.65,14.65,4
20170801|2017-07-31 14:30,31,14.55,14.55,14.55,14.55,1
20170801|2017-08-01 01:00,1,14.5,14.5,14.5,14.5,2
20170801|2017-08-01 02:00,1,14.4,14.45,14.2,14.45,631
20170801|2017-08-01 02:30,1,14.4,14.45,14.2,14.2,867
20170801|2017-08-01 03:00,1,14.25,14.25,14.05,14.1,921
20170801|2017-08-01 03:30,1,14.1,14.1,14.05,14.1,166
20170801|2017-08-01 04:00,1,14.1,14.15,14.1,14.15,133
20170801|2017-08-01 04:30,1,14.15,14.15,14.05,14.15,401
20170801|2017-08-01 05:00,1,14.1,14.15,14.1,14.15,227
20170801|2017-08-01 05:30,1,14.15,14.25,14.15,14.2,1264
20170801|2017-08-01 06:00,1,14.2,14.3,14.2,14.3,380
20170801|2017-08-01 06:30,1,14.25,14.25,14.1,14.1,685
20170801|2017-08-01 07:00,1,14.1,14.25,14.1,14.2,1108
20170801|2017-08-01 07:30,1,14.2,14.2,14.1,14.15,486
20170801|2017-08-01 08:00,1,14.15,14.2,14.1,14.15,1147
20170801|2017-08-01 08:30,1,14.15,14.25,14.1,14.15,383
20170801|2017-08-01 09:00,1,14.2,14.25,14.1,14.2,1476
20170801|2017-08-01 09:30,1,14.2,14.2,14.05,14.05,1493
20170801|2017-08-01 10:00,1,14.1,14.2,14.1,14.15,1493
20170801|2017-08-01 10:30,1,14.15,14.15,14.05,14.15,918
20170801|2017-08-01 11:00,1,14.1,14.1,14,14.05,160
20170801|2017-08-01 12:30,1,14.1,14.1,14.1,14.1,5
20170801|2017-08-01 13:00,1,14.1,14.1,14.1,14.1,10
20170801|2017-08-01 13:30,1,14.1,14.1,14.1,14.1,1
20170801|2017-08-01 14:00,1,14.05,14.05,14.05,14.05,12
20170801|2017-08-01 14:30,1,14.05,14.15,14.05,14.15,42
20170801|2017-08-02 01:00,2,14.2,14.2,14.1,14.15,159
20170801|2017-08-02 01:30,2,14.15,14.15,14.15,14.15,2
20170801|2017-08-02 02:00,2,14.15,14.2,14.05,14.15,381
20170801|2017-08-02 02:30,2,14.15,14.15,14.1,14.1,1834
20170801|2017-08-02 03:00,2,14.1,14.25,14.1,14.25,806
20170801|2017-08-02 03:30,2,14.25,14.3,14.2,14.3,396
20170801|2017-08-02 04:00,2,14.3,14.35,14.3,14.3,463
20170801|2017-08-02 04:30,2,14.3,14.3,14.3,14.3,125
20170801|2017-08-02 05:00,2,14.3,14.3,14.2,14.2,226
20170801|2017-08-02 05:30,2,14.25,14.25,14.2,14.25,260
20170801|2017-08-02 06:00,2,14.2,14.25,14.2,14.25,419
20170801|2017-08-02 06:30,2,14.25,14.25,14.2,14.2,185
20170801|2017-08-02 07:00,2,14.2,14.2,14.15,14.2,71
20170801|2017-08-02 07:30,2,14.15,14.2,14.15,14.15,212
20170801|2017-08-02 08:00,2,14.15,14.2,14.1,14.15,481
20170801|2017-08-02 08:30,2,14.1,14.2,14.1,14.15,1043
20170801|2017-08-02 09:00,2,14.15,14.45,14.15,14.45,2653
20170801|2017-08-02 09:30,2,14.45,14.5,14.3,14.5,1481
20170801|2017-08-02 10:00,2,14.5,14.5,14.3,14.35,1071
20170801|2017-08-02 10:30,2,14.35,14.4,14.3,14.3,405
20170801|2017-08-02 11:00,2,14.45,14.45,14.4,14.4,82
20170801|2017-08-02 12:30,2,14.4,14.4,14.35,14.35,10
20170801|2017-08-02 13:30,2,14.3,14.3,14.3,14.3,1
20170801|2017-08-02 14:00,2,14.35,14.35,14.35,14.35,16
20170801|2017-08-03 02:00,3,14.5,14.6,14.35,14.5,1090
20170801|2017-08-03 02:30,3,14.55,14.8,14.5,14.7,1643
20170801|2017-08-03 03:00,3,14.7,14.7,14.55,14.6,573
20170801|2017-08-03 03:30,3,14.65,14.7,14.6,14.6,362
20170801|2017-08-03 04:00,3,14.6,14.6,14.35,14.35,666
20170801|2017-08-03 04:30,3,14.35,14.35,14.35,14.35,197
20170801|2017-08-03 05:00,3,14.35,14.45,14.35,14.45,424
20170801|2017-08-03 05:30,3,14.45,14.45,14.35,14.4,424
20170801|2017-08-03 06:00,3,14.4,14.45,14.35,14.45,291
20170801|2017-08-03 06:30,3,14.45,14.45,14.4,14.4,247
20170801|2017-08-03 07:00,3,14.4,14.45,14.4,14.45,448
20170801|2017-08-03 07:30,3,14.4,14.4,14.25,14.25,555
20170801|2017-08-03 08:00,3,14.25,14.25,14.2,14.25,310
20170801|2017-08-03 08:30,3,14.25,14.45,14.2,14.45,709
20170801|2017-08-03 09:00,3,14.4,14.5,14.4,14.4,1245
20170801|2017-08-03 09:30,3,14.4,14.4,14.35,14.35,502
20170801|2017-08-03 10:00,3,14.35,14.45,14.3,14.4,2425
20170801|2017-08-03 10:30,3,14.45,14.5,14.4,14.45,468
20170801|2017-08-03 11:00,3,14.4,14.45,14.4,14.4,194
20170801|2017-08-03 12:30,3,14.45,14.45,14.4,14.4,58
20170801|2017-08-03 14:00,3,14.45,14.45,14.45,14.45,5
20170801|2017-08-03 14:30,3,14.45,14.45,14.45,14.45,10
20170801|2017-08-04 01:00,4,14.45,14.5,14.45,14.5,8
20170801|2017-08-04 01:30,4,14.55,14.55,14.55,14.55,5
20170801|2017-08-04 02:00,4,14.55,14.6,14.45,14.55,433
20170801|2017-08-04 02:30,4,14.55,14.6,14.55,14.55,368
20170801|2017-08-04 03:00,4,14.55,14.55,14.5,14.5,210
20170801|2017-08-04 03:30,4,14.5,14.5,14.45,14.5,793
20170801|2017-08-04 04:00,4,14.5,14.5,14.4,14.45,269
20170801|2017-08-04 04:30,4,14.4,14.5,14.4,14.5,775
20170801|2017-08-04 05:00,4,14.55,14.55,14.5,14.5,204
20170801|2017-08-04 05:30,4,14.45,14.45,14.45,14.45,98
20170801|2017-08-04 06:00,4,14.45,14.5,14.4,14.4,423
20170801|2017-08-04 06:30,4,14.45,14.45,14.4,14.4,28
20170801|2017-08-04 07:00,4,14.45,14.45,14.3,14.3,387
20170801|2017-08-04 07:30,4,14.35,14.35,14.15,14.2,3707
20170801|2017-08-04 08:00,4,14.15,14.2,14.15,14.2,1680
20170801|2017-08-04 08:30,4,14.2,14.25,14.15,14.25,1757
20170801|2017-08-04 09:00,4,14.25,14.25,14.15,14.2,2048
20170801|2017-08-04 09:30,4,14.2,14.2,14.1,14.1,1732
20170801|2017-08-04 10:00,4,14.15,14.15,14.1,14.15,1464
20170801|2017-08-04 10:30,4,14.1,14.1,14.05,14.1,466
20170801|2017-08-04 11:00,4,14.1,14.15,14.1,14.15,89
20170801|2017-08-04 11:30,4,14.15,14.15,14.1,14.1,38
20170801|2017-08-04 12:00,4,14.1,14.1,14.1,14.1,1
20170801|2017-08-04 14:30,4,14.15,14.15,14.1,14.1,156
20170801|2017-08-07 01:00,7,14.05,14.15,14.05,14.15,9
20170801|2017-08-07 01:30,7,14.15,14.2,14.15,14.15,109
20170801|2017-08-07 02:00,7,14.15,14.15,14,14,944
20170801|2017-08-07 02:30,7,14,14.15,14,14.1,1079
20170801|2017-08-07 03:00,7,14.1,14.15,14.1,14.15,316
20170801|2017-08-07 03:30,7,14.15,14.15,14.15,14.15,3
20170801|2017-08-07 04:00,7,14.15,14.2,14.15,14.2,175
20170801|2017-08-07 04:30,7,14.15,14.3,14.15,14.3,348
20170801|2017-08-07 05:00,7,14.25,14.3,14.2,14.2,419
20170801|2017-08-07 05:30,7,14.2,14.2,14.1,14.1,159
20170801|2017-08-07 06:00,7,14.1,14.15,14.1,14.15,419
20170801|2017-08-07 06:30,7,14.15,14.2,14.15,14.2,296
20170801|2017-08-07 07:00,7,14.15,14.2,14.15,14.15,305
20170801|2017-08-07 07:30,7,14.15,14.2,14.15,14.15,85
20170801|2017-08-07 08:00,7,14.2,14.2,14.1,14.15,266
20170801|2017-08-07 08:30,7,14.1,14.15,14.1,14.1,834
20170801|2017-08-07 09:00,7,14.15,14.15,14,14.05,1843
20170801|2017-08-07 09:30,7,14.05,14.1,14,14,1080
20170801|2017-08-07 10:00,7,14.05,14.05,14,14,1907
20170801|2017-08-07 10:30,7,14,14,13.95,13.95,1260
20170801|2017-08-07 11:00,7,13.95,13.95,13.95,13.95,161
20170801|2017-08-07 11:30,7,13.95,13.95,13.95,13.95,6
20170801|2017-08-07 13:00,7,13.95,14,13.95,14,20
20170801|2017-08-08 01:00,8,14.1,14.1,13.95,14.05,14
20170801|2017-08-08 01:30,8,14.1,14.1,13.95,13.95,183
20170801|2017-08-08 02:00,8,13.95,14,13.8,13.8,2034
20170801|2017-08-08 02:30,8,13.8,13.85,13.75,13.8,816
20170801|2017-08-08 03:00,8,13.85,13.85,13.7,13.8,1492
20170801|2017-08-08 03:30,8,13.8,13.95,13.75,13.9,2512
20170801|2017-08-08 04:00,8,13.95,13.95,13.85,13.85,957
20170801|2017-08-08 04:30,8,13.85,13.85,13.8,13.85,975
20170801|2017-08-08 05:00,8,13.85,13.85,13.8,13.85,77
20170801|2017-08-08 05:30,8,13.8,13.9,13.8,13.8,411
20170801|2017-08-08 06:00,8,13.8,13.95,13.8,13.95,745
20170801|2017-08-08 06:30,8,13.95,14,13.9,13.95,2725
20170801|2017-08-08 07:00,8,13.95,13.95,13.9,13.9,262
20170801|2017-08-08 07:30,8,13.95,14,13.95,13.95,813
20170801|2017-08-08 08:00,8,13.95,14,13.9,13.95,685
20170801|2017-08-08 08:30,8,13.95,13.95,13.75,13.75,467
20170801|2017-08-08 09:00,8,13.75,13.75,13.6,13.65,2749
20170801|2017-08-08 09:30,8,13.65,13.65,13.55,13.55,1830
20170801|2017-08-08 10:00,8,13.55,13.65,13.55,13.6,1721
20170801|2017-08-08 10:30,8,13.6,13.6,13.5,13.5,720
20170801|2017-08-08 11:00,8,13.55,13.55,13.5,13.5,42
20170801|2017-08-08 11:30,8,13.6,13.7,13.6,13.7,20
20170801|2017-08-08 12:00,8,13.75,13.8,13.7,13.75,87
20170801|2017-08-08 12:30,8,13.8,13.8,13.8,13.8,2
20170801|2017-08-08 13:00,8,13.8,13.8,13.75,13.75,10
20170801|2017-08-08 13:30,8,13.7,13.8,13.7,13.8,4
20170801|2017-08-08 14:00,8,13.8,14.15,13.8,14.15,79
20170801|2017-08-08 14:30,8,14.1,14.3,14,14,459
20170801|2017-08-09 01:00,9,14.2,14.25,14.2,14.25,193
20170801|2017-08-09 01:30,9,14.25,14.25,14.1,14.1,55
20170801|2017-08-09 02:00,9,14.1,14.3,14.05,14.25,1795
20170801|2017-08-09 02:30,9,14.25,14.4,14.2,14.35,2125
20170801|2017-08-09 03:00,9,14.35,14.85,14.35,14.75,5788
20170801|2017-08-09 03:30,9,14.75,14.9,14.55,14.55,893
20170801|2017-08-09 04:00,9,14.6,14.85,14.55,14.85,2223
20170801|2017-08-09 04:30,9,14.9,15.05,14.8,15.05,2753
20170801|2017-08-09 05:00,9,15,15,14.9,14.95,870
20170801|2017-08-09 05:30,9,15,15,14.75,14.75,1000
20170801|2017-08-09 06:00,9,14.7,14.85,14.7,14.8,551
20170801|2017-08-09 06:30,9,14.85,15,14.85,14.95,1098
20170801|2017-08-09 07:00,9,14.95,15.1,14.95,15.1,1205
20170801|2017-08-09 07:30,9,15.1,15.1,14.95,14.95,1732
20170801|2017-08-09 08:00,9,14.95,15,14.9,14.9,2239
20170801|2017-08-09 08:30,9,14.95,15.05,14.85,14.85,3420
20170801|2017-08-09 09:00,9,14.85,15.05,14.85,14.9,4318
20170801|2017-08-09 09:30,9,14.95,15,14.8,14.85,2486
20170801|2017-08-09 10:00,9,14.85,15,14.75,15,3306
20170801|2017-08-09 10:30,9,14.95,15.05,14.85,14.85,1569
20170801|2017-08-09 11:00,9,14.9,15,14.9,14.95,219
20170801|2017-08-09 11:30,9,15,15.05,15,15.05,107
20170801|2017-08-09 12:30,9,15,15,15,15,50
20170801|2017-08-09 13:00,9,15.05,15.1,15.05,15.1,46
20170801|2017-08-09 13:30,9,15.2,15.25,15.2,15.2,64
20170801|2017-08-09 14:00,9,15.15,15.15,15.15,15.15,10
20170801|2017-08-09 14:30,9,15.1,15.1,14.85,14.85,34
20170801|2017-08-10 02:00,10,14.95,15.2,14.9,15.15,999
20170801|2017-08-10 02:30,10,15.15,15.2,14.9,15.1,2137
20170801|2017-08-10 03:00,10,15.1,15.4,15.1,15.3,2597
20170801|2017-08-10 03:30,10,15.3,15.6,15.25,15.6,881
20170801|2017-08-10 04:00,10,15.65,16,15.65,15.85,3982
20170801|2017-08-10 04:30,10,15.85,15.85,15.6,15.75,2570
20170801|2017-08-10 05:00,10,15.7,15.75,15.6,15.75,325
20170801|2017-08-10 05:30,10,15.75,15.8,15.75,15.8,558
20170801|2017-08-10 06:00,10,15.8,15.85,15.7,15.7,995
20170801|2017-08-10 06:30,10,15.7,15.75,15.65,15.65,1038
20170801|2017-08-10 07:00,10,15.65,15.8,15.65,15.75,1643
20170801|2017-08-10 07:30,10,15.75,16,15.75,16,1834
20170801|2017-08-10 08:00,10,15.95,16.2,15.95,16.15,3923
20170801|2017-08-10 08:30,10,16.2,16.65,16.2,16.55,3502
20170801|2017-08-10 09:00,10,16.55,17.55,16.55,17.5,7818
20170801|2017-08-10 09:30,10,17.5,17.6,16.9,17.25,5928
20170801|2017-08-10 10:00,10,17.25,18.1,17.25,17.9,3380
20170801|2017-08-10 10:30,10,17.9,18.1,17.8,18.05,1384
20170801|2017-08-10 11:00,10,18.05,18.15,18,18.1,881
20170801|2017-08-10 11:30,10,18.1,18.1,18.1,18.1,245
20170801|2017-08-10 12:00,10,18.1,18.1,18,18,883
20170801|2017-08-10 12:30,10,18,18.35,18,18.25,362
20170801|2017-08-10 13:00,10,18.25,18.3,17.75,17.95,261
20170801|2017-08-10 13:30,10,17.85,17.95,17.25,17.65,709
20170801|2017-08-10 14:00,10,17.8,18.85,17.8,18.75,257
20170801|2017-08-10 14:30,10,18.4,19.2,18.4,18.95,226
20170801|2017-08-11 01:00,11,19.7,19.7,19.25,19.25,341
20170801|2017-08-11 01:30,11,19.35,19.35,19.2,19.25,266
20170801|2017-08-11 02:00,11,19.25,19.35,19.15,19.3,4182
20170801|2017-08-11 02:30,11,19.35,19.8,19.25,19.7,4646
20170801|2017-08-11 03:00,11,19.7,22.35,19.7,22.35,10370
20170801|2017-08-11 03:30,11,22.35,22.95,21.55,21.7,8491
20170801|2017-08-11 04:00,11,21.65,21.85,21.5,21.5,3324
20170801|2017-08-11 04:30,11,21.5,21.5,20.65,21,4026
20170801|2017-08-11 05:00,11,20.95,20.95,20.55,20.65,3928
20170801|2017-08-11 05:30,11,20.7,20.7,20.5,20.5,932
20170801|2017-08-11 06:00,11,20.5,20.5,20.2,20.3,2106
20170801|2017-08-11 06:30,11,20.35,20.5,20.2,20.3,1686
20170801|2017-08-11 07:00,11,20.3,20.5,19.95,20,2724
20170801|2017-08-11 07:30,11,20.05,20.15,19,19,5671
20170801|2017-08-11 08:00,11,19.05,19.25,18.5,19.25,4204
20170801|2017-08-11 08:30,11,19.25,19.6,19,19.05,6283
20170801|2017-08-11 09:00,11,19.1,19.2,18.85,19.05,1516
20170801|2017-08-11 09:30,11,19.05,19.05,18.8,18.85,572
20170801|2017-08-11 10:00,11,18.85,19.1,18.75,18.95,2423
20170801|2017-08-11 10:30,11,18.95,19.25,18.95,19.15,2572
20170801|2017-08-11 11:00,11,19.1,19.1,19,19,49
20170801|2017-08-11 11:30,11,19.15,19.15,19.15,19.15,10
20170801|2017-08-11 12:00,11,19.05,19.15,19.05,19.1,71
20170801|2017-08-11 13:00,11,19.2,19.25,19.2,19.25,25
20170801|2017-08-11 13:30,11,19.5,19.5,19.5,19.5,58
20170801|2017-08-11 14:00,11,19.5,19.7,19.5,19.6,582
20170801|2017-08-11 14:30,11,19.65,19.65,19.35,19.6,188
20170801|2017-08-14 01:00,14,18.65,18.65,18.05,18.05,468
20170801|2017-08-14 01:30,14,17.95,17.95,17.65,17.85,311
20170801|2017-08-14 02:00,14,17.95,18.05,16.9,17.05,4979
20170801|2017-08-14 02:30,14,16.95,16.95,16.25,16.4,3791
20170801|2017-08-14 03:00,14,16.4,16.6,16.4,16.45,1078
20170801|2017-08-14 03:30,14,16.45,16.6,16.4,16.45,976
20170801|2017-08-14 04:00,14,16.4,16.55,16.4,16.45,532
20170801|2017-08-14 04:30,14,16.55,16.6,16.5,16.6,966
20170801|2017-08-14 05:00,14,16.6,16.75,16.6,16.7,1075
20170801|2017-08-14 05:30,14,16.7,16.7,16.6,16.6,654
20170801|2017-08-14 06:00,14,16.6,16.65,16.6,16.65,236
20170801|2017-08-14 06:30,14,16.7,16.75,16.7,16.7,245
20170801|2017-08-14 07:00,14,16.75,16.8,16.65,16.65,635
20170801|2017-08-14 07:30,14,16.6,16.65,16.35,16.45,1421
20170801|2017-08-14 08:00,14,16.4,16.55,16.35,16.35,1407
20170801|2017-08-14 08:30,14,16.35,16.35,16.25,16.25,1006
20170801|2017-08-14 09:00,14,16.25,16.25,16.1,16.15,1533
20170801|2017-08-14 09:30,14,16.15,16.15,15.9,16.05,2878
20170801|2017-08-14 10:00,14,16.05,16.05,15.65,15.65,3770
20170801|2017-08-14 10:30,14,15.75,15.85,15.65,15.7,2544
20170801|2017-08-14 11:00,14,15.7,15.75,15.6,15.75,228
20170801|2017-08-14 11:30,14,15.7,15.75,15.65,15.75,502
20170801|2017-08-14 12:00,14,15.7,15.8,15.7,15.8,27
20170801|2017-08-14 14:30,14,15.65,15.65,15.65,15.65,1
20170801|2017-08-15 01:00,15,15.65,15.65,15.45,15.45,17
20170801|2017-08-15 01:30,15,15.4,15.4,15.2,15.2,42
20170801|2017-08-15 02:00,15,15.15,15.2,14.9,15,3839
20170801|2017-08-15 02:30,15,14.95,15.15,14.85,15.15,2107
20170801|2017-08-15 03:00,15,15.15,15.35,15.05,15.1,2411
20170801|2017-08-15 03:30,15,15.1,15.25,15.1,15.25,231
20170801|2017-08-15 04:00,15,15.2,15.2,15.15,15.15,248
20170801|2017-08-15 04:30,15,15.1,15.1,15,15,806
20170801|2017-08-15 05:00,15,14.95,15,14.9,15,2275
20170801|2017-08-15 05:30,15,14.95,14.95,14.95,14.95,178
20170801|2017-08-15 06:00,15,14.9,14.9,14.75,14.8,735
20170801|2017-08-15 06:30,15,14.85,15.1,14.85,15.05,1717
20170801|2017-08-15 07:00,15,15.05,15.1,15,15.05,663
20170801|2017-08-15 07:30,15,15.05,15.1,14.9,14.95,939
20170801|2017-08-15 08:00,15,14.95,15,14.95,14.95,1064
20170801|2017-08-15 08:30,15,14.95,15.4,14.95,15.25,3070
20170801|2017-08-15 09:00,15,15.2,15.45,15.2,15.45,1255
20170801|2017-08-15 09:30,15,15.45,15.55,15.2,15.2,1012
20170801|2017-08-15 10:00,15,15.2,15.25,14.85,14.9,1890
20170801|2017-08-15 10:30,15,14.9,14.95,14.8,14.95,803
20170801|2017-08-15 11:00,15,14.95,15,14.9,14.9,471
20170801|2017-08-15 11:30,15,15,15.05,15,15.05,30
20170801|2017-08-15 12:00,15,15.2,15.2,15.2,15.2,4
20170801|2017-08-15 14:00,15,15,15,15,15,10
20170801|2017-08-16 01:00,16,14.75,14.75,14.75,14.75,19
20170801|2017-08-16 02:00,16,14.5,14.55,14.4,14.4,456
20170801|2017-08-16 02:30,16,14.35,14.4,14.25,14.25,1885
20170801|2017-08-16 03:00,16,14.2,14.35,14.2,14.3,808
20170801|2017-08-16 03:30,16,14.3,14.3,14.2,14.3,2229
20170801|2017-08-16 04:00,16,14.3,14.3,14,14.05,1921
20170801|2017-08-16 04:30,16,14,14.05,13.8,14,1313
20170901|2017-01-23 03:30,23,23.15,23.15,23.15,23.15,7
20170901|2017-01-23 08:30,23,23.15,23.15,23.15,23.15,8
20170901|2017-01-23 09:00,23,23.2,23.2,23.2,23.2,8
20170901|2017-01-23 10:30,23,23.25,23.25,23.25,23.25,97
20170901|2017-01-24 04:30,24,23.2,23.2,23.2,23.2,50
20170901|2017-01-24 09:30,24,23.1,23.1,23.05,23.05,2
20170901|2017-01-25 02:30,25,22.75,22.75,22.75,22.75,25
20170901|2017-01-25 03:00,25,22.85,22.85,22.85,22.85,145
20170901|2017-01-25 05:00,25,22.8,22.8,22.8,22.8,3
20170901|2017-01-25 08:00,25,22.75,22.75,22.75,22.75,40
20170901|2017-01-25 08:30,25,22.75,22.75,22.75,22.75,22
20170901|2017-01-26 06:30,26,22.6,22.6,22.6,22.6,4
20170901|2017-01-26 09:30,26,22.65,22.75,22.65,22.75,213
20170901|2017-01-26 10:00,26,22.8,22.8,22.75,22.8,330
20170901|2017-01-26 10:30,26,22.7,22.7,22.7,22.7,7
20170901|2017-01-26 11:00,26,22.7,22.75,22.7,22.75,4
20170901|2017-01-26 11:30,26,22.8,22.8,22.8,22.8,1
20170901|2017-01-27 05:00,27,22.7,22.7,22.7,22.7,10
20170901|2017-01-27 06:30,27,22.7,22.7,22.7,22.7,50
20170901|2017-01-27 07:00,27,22.7,22.75,22.7,22.75,170
20170901|2017-01-27 07:30,27,22.8,22.85,22.8,22.85,399
20170901|2017-01-30 10:00,30,23.05,23.05,23.05,23.05,130
20170901|2017-01-30 10:30,30,22.95,22.95,22.95,22.95,15
20170901|2017-01-31 02:00,31,22.95,22.95,22.95,22.95,200
20170901|2017-01-31 03:00,31,22.8,22.8,22.8,22.8,290
20170901|2017-01-31 04:00,31,22.75,22.75,22.75,22.75,100
20170901|2017-01-31 06:30,31,22.8,22.8,22.8,22.8,40
20170901|2017-01-31 08:00,31,22.85,22.85,22.85,22.85,65
20170901|2017-01-31 10:00,31,22.85,22.85,22.85,22.85,15
20170901|2017-02-01 04:00,1,22.7,22.7,22.7,22.7,5
20170901|2017-02-01 04:30,1,22.75,22.75,22.75,22.75,9
20170901|2017-02-01 05:00,1,22.8,22.8,22.8,22.8,145
20170901|2017-02-01 06:00,1,22.8,22.8,22.8,22.8,200
20170901|2017-02-01 06:30,1,22.8,22.8,22.8,22.8,1
20170901|2017-02-01 07:00,1,22.8,22.8,22.8,22.8,100
20170901|2017-02-01 08:00,1,22.8,22.8,22.8,22.8,9
20170901|2017-02-01 09:30,1,22.75,22.75,22.75,22.75,126
20170901|2017-02-02 03:00,2,22.75,22.75,22.75,22.75,7
20170901|2017-02-02 03:30,2,22.75,22.75,22.75,22.75,90
20170901|2017-02-02 07:00,2,22.7,22.7,22.65,22.65,58
20170901|2017-02-02 07:30,2,22.65,22.65,22.65,22.65,100
20170901|2017-02-02 09:00,2,22.7,22.7,22.7,22.7,500
20170901|2017-02-02 09:30,2,22.75,22.75,22.75,22.75,163
20170901|2017-02-02 10:00,2,22.75,22.75,22.75,22.75,17
20170901|2017-02-02 10:30,2,22.75,22.75,22.75,22.75,1
20170901|2017-02-02 11:00,2,22.8,22.8,22.8,22.8,136
20170901|2017-02-02 13:00,2,22.8,22.8,22.8,22.8,100
20170901|2017-02-03 02:30,3,22.65,22.65,22.65,22.65,20
20170901|2017-02-03 05:30,3,22.7,22.7,22.65,22.65,600
20170901|2017-02-03 06:00,3,22.55,22.7,22.55,22.6,399
20170901|2017-02-03 06:30,3,22.6,22.6,22.55,22.55,608
20170901|2017-02-03 07:00,3,22.6,22.6,22.6,22.6,3
20170901|2017-02-03 07:30,3,22.6,22.65,22.55,22.65,376
20170901|2017-02-03 08:00,3,22.65,22.65,22.65,22.65,136
20170901|2017-02-03 09:00,3,22.65,22.7,22.65,22.65,565
20170901|2017-02-03 10:00,3,22.7,22.7,22.6,22.6,368
20170901|2017-02-03 11:00,3,22.7,22.7,22.7,22.7,1
20170901|2017-02-06 03:30,6,22.55,22.55,22.55,22.55,252
20170901|2017-02-06 05:00,6,22.55,22.6,22.55,22.6,55
20170901|2017-02-06 07:00,6,22.65,22.65,22.65,22.65,50
20170901|2017-02-06 08:00,6,22.65,22.65,22.65,22.65,200
20170901|2017-02-06 09:30,6,22.75,22.75,22.75,22.75,159
20170901|2017-02-07 05:30,7,22.6,22.6,22.6,22.6,150
20170901|2017-02-08 06:00,8,22.8,22.85,22.8,22.85,300
20170901|2017-02-08 07:00,8,22.9,22.9,22.9,22.9,100
20170901|2017-02-08 08:00,8,22.85,22.85,22.85,22.85,9
20170901|2017-02-08 09:30,8,22.95,22.95,22.95,22.95,200
20170901|2017-02-08 10:00,8,22.9,22.95,22.85,22.95,1835
20170901|2017-02-09 06:30,9,22.8,22.8,22.8,22.8,45
20170901|2017-02-09 10:00,9,22.8,22.8,22.8,22.8,145
20170901|2017-02-09 10:30,9,22.8,22.8,22.8,22.8,209
20170901|2017-02-10 09:30,10,22.85,22.85,22.85,22.85,145
20170901|2017-02-10 14:00,10,22.85,22.85,22.85,22.85,1
20170901|2017-02-13 08:30,13,22.75,22.75,22.75,22.75,4
20170901|2017-02-13 09:00,13,22.8,22.8,22.8,22.8,9
20170901|2017-02-13 13:00,13,22.9,22.9,22.9,22.9,100
20170901|2017-02-14 08:30,14,22.8,22.8,22.8,22.8,63
20170901|2017-02-14 09:00,14,22.85,22.85,22.85,22.85,100
20170901|2017-02-14 09:30,14,22.85,22.85,22.85,22.85,9
20170901|2017-02-14 10:00,14,22.8,22.8,22.8,22.8,27
20170901|2017-02-14 10:30,14,22.85,22.85,22.85,22.85,180
20170901|2017-02-15 03:00,15,22.7,22.7,22.7,22.7,150
20170901|2017-02-15 03:30,15,22.7,22.7,22.65,22.65,53
20170901|2017-02-15 08:30,15,22.65,22.65,22.65,22.65,100
20170901|2017-02-15 10:30,15,22.75,22.8,22.75,22.8,204
20170901|2017-02-15 13:00,15,22.65,22.65,22.65,22.65,45
20170901|2017-02-16 02:30,16,22.85,22.85,22.85,22.85,65
20170901|2017-02-16 10:30,16,22.8,22.8,22.8,22.8,1
20170901|2017-02-17 04:30,17,22.8,22.8,22.8,22.8,145
20170901|2017-02-17 05:00,17,22.85,22.85,22.85,22.85,15
20170901|2017-02-17 06:00,17,22.65,22.65,22.65,22.65,2
20170901|2017-02-17 10:30,17,22.65,22.65,22.65,22.65,11
20170901|2017-02-21 06:00,21,22.6,22.6,22.6,22.6,100
20170901|2017-02-22 02:00,22,22.6,22.6,22.6,22.6,9
20170901|2017-02-22 03:00,22,22.65,22.65,22.65,22.65,200
20170901|2017-02-22 05:00,22,22.65,22.65,22.65,22.65,43
20170901|2017-02-22 10:00,22,22.7,22.7,22.7,22.7,1
20170901|2017-02-22 10:30,22,22.65,22.65,22.65,22.65,4
20170901|2017-02-22 13:30,22,22.8,22.8,22.8,22.8,1
20170901|2017-02-22 14:00,22,22.9,22.9,22.9,22.9,8
20170901|2017-02-23 06:30,23,22.7,22.7,22.7,22.7,250
20170901|2017-02-23 08:30,23,22.85,22.85,22.85,22.85,1
20170901|2017-02-23 09:30,23,22.75,22.75,22.75,22.75,200
20170901|2017-02-23 10:30,23,22.95,22.95,22.95,22.95,5
20170901|2017-02-23 13:30,23,23,23,23,23,5
20170901|2017-02-23 14:30,23,23,23,23,23,125
20170901|2017-02-24 03:30,24,23.1,23.1,23.1,23.1,115
20170901|2017-02-24 04:30,24,23.25,23.25,23.25,23.25,214
20170901|2017-02-24 05:00,24,23.45,23.45,23.45,23.45,220
20170901|2017-02-24 05:30,24,23.45,23.5,23.45,23.5,51
20170901|2017-02-24 07:30,24,23.35,23.35,23.35,23.35,250
20170901|2017-02-24 08:00,24,23.4,23.4,23.4,23.4,250
20170901|2017-02-24 08:30,24,23.3,23.3,23.3,23.3,10
20170901|2017-02-24 10:30,24,23.1,23.1,23.1,23.1,69
20170901|2017-02-24 12:30,24,23.2,23.2,23.2,23.2,6
20170901|2017-02-27 03:00,27,23,23,23,23,200
20170901|2017-02-27 07:30,27,22.95,22.95,22.95,22.95,548
20170901|2017-02-27 10:00,27,22.8,22.8,22.75,22.75,200
20170901|2017-03-01 07:00,1,22.5,22.5,22.5,22.5,5
20170901|2017-03-02 03:30,2,22.85,22.85,22.65,22.65,37
20170901|2017-03-03 07:00,3,22.75,22.75,22.75,22.75,60
20170901|2017-03-03 09:30,3,22.75,22.75,22.75,22.75,9
20170901|2017-03-06 07:30,6,22.75,22.75,22.7,22.7,500
20170901|2017-03-06 08:00,6,22.7,22.7,22.7,22.7,36
20170901|2017-03-06 09:00,6,22.7,22.7,22.7,22.7,23
20170901|2017-03-06 09:30,6,22.7,22.7,22.7,22.7,98
20170901|2017-03-06 10:00,6,22.65,22.65,22.6,22.6,200
20170901|2017-03-07 02:00,7,22.55,22.55,22.55,22.55,5
20170901|2017-03-07 03:00,7,22.6,22.6,22.6,22.6,7
20170901|2017-03-07 07:30,7,22.6,22.65,22.6,22.65,51
20170901|2017-03-07 08:00,7,22.65,22.65,22.65,22.65,10
20170901|2017-03-07 09:00,7,22.7,22.7,22.7,22.7,2
20170901|2017-03-07 09:30,7,22.7,22.7,22.7,22.7,8
20170901|2017-03-07 10:00,7,22.75,22.75,22.75,22.75,6
20170901|2017-03-07 10:30,7,22.75,22.8,22.75,22.8,17
20170901|2017-03-09 07:30,9,22.85,22.85,22.85,22.85,89
20170901|2017-03-09 10:30,9,22.9,22.9,22.9,22.9,9
20170901|2017-03-09 14:30,9,22.8,22.8,22.8,22.8,3
20170901|2017-03-10 06:00,10,22.75,22.75,22.75,22.75,30
20170901|2017-03-10 07:30,10,22.75,22.75,22.75,22.75,30
20170901|2017-03-10 10:30,10,22.9,22.9,22.9,22.9,3
20170901|2017-03-10 14:30,10,22.9,22.9,22.9,22.9,5
20170901|2017-03-13 10:00,13,22.85,22.85,22.8,22.8,84
20170901|2017-03-14 08:30,14,22.95,22.95,22.95,22.95,6
20170901|2017-03-14 09:00,14,22.95,22.95,22.95,22.95,99
20170901|2017-03-14 09:30,14,22.95,22.95,22.95,22.95,254
20170901|2017-03-14 11:00,14,22.95,22.95,22.95,22.95,36
20170901|2017-03-15 05:30,15,22.9,22.9,22.9,22.9,35
20170901|2017-03-15 08:30,15,22.8,22.8,22.8,22.8,210
20170901|2017-03-15 11:30,15,22.8,22.8,22.8,22.8,55
20170901|2017-03-16 10:30,16,22.75,22.75,22.75,22.75,2
20170901|2017-03-16 13:00,16,22.65,22.65,22.65,22.65,100
20170901|2017-03-17 08:00,17,22.55,22.55,22.55,22.55,18
20170901|2017-03-17 09:00,17,22.5,22.5,22.5,22.5,10
20170901|2017-03-17 12:00,17,22.4,22.4,22.4,22.4,5
20170901|2017-03-21 05:00,21,22.05,22.05,22.05,22.05,14
20170901|2017-03-21 09:30,21,22,22,22,22,18
20170901|2017-03-21 10:00,21,22,22.05,22,22.05,6
20170901|2017-03-22 04:00,22,22.25,22.25,22.25,22.25,50
20170901|2017-03-22 05:00,22,22.15,22.15,22.15,22.15,145
20170901|2017-03-22 05:30,22,22.15,22.15,22.15,22.15,4
20170901|2017-03-22 06:30,22,22.1,22.1,22.1,22.1,125
20170901|2017-03-22 09:00,22,22.1,22.15,22.1,22.15,109
20170901|2017-03-22 09:30,22,22.15,22.15,22.15,22.15,1
20170901|2017-03-22 10:00,22,22.15,22.15,22.15,22.15,36
20170901|2017-03-22 11:00,22,22.1,22.1,22.1,22.1,1
20170901|2017-03-22 12:00,22,22.15,22.15,22.15,22.15,9
20170901|2017-03-23 10:30,23,22.05,22.05,22.05,22.05,140
20170901|2017-03-23 11:30,23,22.2,22.2,22.15,22.15,19
20170901|2017-03-23 12:00,23,22.15,22.15,22.15,22.15,4
20170901|2017-03-23 14:00,23,22.15,22.15,22.15,22.15,6
20170901|2017-03-24 08:30,24,22.25,22.25,22.25,22.25,10
20170901|2017-03-24 09:00,24,22.25,22.25,22.25,22.25,285
20170901|2017-03-24 10:30,24,22.2,22.2,22.2,22.2,40
20170901|2017-03-24 11:00,24,22.2,22.2,22.2,22.2,46
20170901|2017-03-27 08:00,27,22.25,22.25,22.25,22.25,105
20170901|2017-03-27 09:00,27,22.15,22.15,22.15,22.15,255
20170901|2017-03-27 10:00,27,22.05,22.05,21.85,21.9,259
20170901|2017-03-28 03:00,28,21.8,21.8,21.8,21.8,20
20170901|2017-03-28 08:00,28,21.75,21.75,21.75,21.75,5
20170901|2017-03-28 09:00,28,21.7,21.7,21.7,21.7,10
20170901|2017-03-28 09:30,28,21.65,21.65,21.65,21.65,10
20170901|2017-03-28 13:30,28,21.6,21.6,21.6,21.6,5
20170901|2017-03-28 14:00,28,21.6,21.6,21.6,21.6,5
20170901|2017-03-29 07:30,29,21.4,21.4,21.4,21.4,2
20170901|2017-03-29 09:30,29,21.45,21.45,21.4,21.45,350
20170901|2017-03-29 10:30,29,21.5,21.5,21.5,21.5,100
20170901|2017-03-30 04:30,30,21.2,21.2,21.2,21.2,210
20170901|2017-03-30 08:30,30,21.1,21.1,21.1,21.1,14
20170901|2017-03-30 09:00,30,21.15,21.15,21.05,21.05,520
20170901|2017-03-30 10:00,30,21.1,21.1,21.1,21.1,500
20170901|2017-03-30 10:30,30,21.1,21.1,21.1,21.1,10
20170901|2017-03-31 07:30,31,21.05,21.05,20.95,20.95,259
20170901|2017-03-31 08:00,31,20.95,20.95,20.95,20.95,27
20170901|2017-03-31 10:00,31,20.8,20.8,20.7,20.75,250
20170901|2017-04-03 02:00,3,20.65,20.65,20.65,20.65,1
20170901|2017-04-03 04:00,3,20.6,20.6,20.6,20.6,9
20170901|2017-04-03 05:00,3,20.5,20.5,20.5,20.5,9
20170901|2017-04-03 05:30,3,20.45,20.45,20.45,20.45,18
20170901|2017-04-03 06:30,3,20.45,20.45,20.45,20.45,2
20170901|2017-04-03 08:00,3,20.4,20.4,20.4,20.4,9
20170901|2017-04-03 08:30,3,20.4,20.4,20.35,20.35,19
20170901|2017-04-03 09:00,3,20.4,20.4,20.4,20.4,500
20170901|2017-04-03 09:30,3,20.4,20.4,20.4,20.4,6
20170901|2017-04-03 10:30,3,20.45,20.45,20.45,20.45,11
20170901|2017-04-04 04:00,4,20.4,20.4,20.4,20.4,70
20170901|2017-04-04 06:30,4,20.3,20.3,20.3,20.3,9
20170901|2017-04-04 07:00,4,20.35,20.35,20.3,20.3,80
20170901|2017-04-04 09:00,4,20.4,20.4,20.4,20.4,80
20170901|2017-04-04 10:30,4,20.35,20.35,20.35,20.35,100
20170901|2017-04-04 13:30,4,20.3,20.3,20.3,20.3,10
20170901|2017-04-05 07:30,5,20.25,20.25,20.25,20.25,1
20170901|2017-04-05 08:30,5,20.15,20.15,20.15,20.15,17
20170901|2017-04-05 09:00,5,20.15,20.15,20.15,20.15,1
20170901|2017-04-05 10:00,5,20.15,20.15,20.1,20.1,17
20170901|2017-04-05 14:30,5,20.2,20.2,20.2,20.2,9
20170901|2017-04-06 09:00,6,20.25,20.25,20.25,20.25,5
20170901|2017-04-07 08:00,7,20.35,20.35,20.35,20.35,45
20170901|2017-04-07 10:00,7,20.35,20.35,20.35,20.35,145
20170901|2017-04-10 08:00,10,20.25,20.25,20.25,20.25,1
20170901|2017-04-10 10:30,10,20.3,20.3,20.3,20.3,10
20170901|2017-04-11 03:00,11,20.2,20.2,20.2,20.2,2
20170901|2017-04-11 06:30,11,20.55,20.55,20.55,20.55,5
20170901|2017-04-11 08:30,11,20.5,20.55,20.5,20.55,34
20170901|2017-04-11 09:00,11,20.45,20.45,20.45,20.45,1
20170901|2017-04-11 10:00,11,20.45,20.6,20.45,20.6,71
20170901|2017-04-12 04:00,12,20.3,20.3,20.25,20.25,455
20170901|2017-04-12 07:30,12,20.2,20.2,20.2,20.2,18
20170901|2017-04-12 08:30,12,20.2,20.2,20.2,20.2,63
20170901|2017-04-12 09:00,12,20.25,20.25,20.25,20.25,31
20170901|2017-04-12 10:00,12,20.1,20.15,20.05,20.1,638
20170901|2017-04-12 10:30,12,20.15,20.15,20.15,20.15,9
20170901|2017-04-13 05:30,13,20.3,20.3,20.3,20.3,5
20170901|2017-04-18 03:00,18,20.25,20.25,20.25,20.25,100
20170901|2017-04-18 05:00,18,20.2,20.2,20.2,20.2,50
20170901|2017-04-18 06:00,18,20.2,20.2,20.2,20.2,50
20170901|2017-04-18 09:00,18,20.2,20.2,20.2,20.2,19
20170901|2017-04-18 10:30,18,20.2,20.25,20.2,20.25,85
20170901|2017-04-19 02:30,19,20.2,20.2,20.15,20.15,200
20170901|2017-04-19 03:00,19,20.1,20.1,20,20.05,359
20170901|2017-04-19 03:30,19,20,20,20,20,212
20170901|2017-04-19 04:30,19,19.95,19.95,19.95,19.95,50
20170901|2017-04-19 05:00,19,20,20,20,20,50
20170901|2017-04-19 06:00,19,20,20,20,20,50
20170901|2017-04-19 06:30,19,20,20,20,20,2
20170901|2017-04-19 07:00,19,20,20,20,20,57
20170901|2017-04-19 08:00,19,20.05,20.05,20.05,20.05,6
20170901|2017-04-19 08:30,19,20,20,20,20,31
20170901|2017-04-19 09:00,19,20.05,20.05,20,20,2
20170901|2017-04-19 10:30,19,20,20,20,20,50
20170901|2017-04-19 11:00,19,20.05,20.05,20.05,20.05,53
20170901|2017-04-19 14:30,19,20.2,20.2,20.2,20.2,10
20170901|2017-04-20 02:30,20,20.1,20.1,20.05,20.05,100
20170901|2017-04-20 03:00,20,20,20,20,20,50
20170901|2017-04-20 07:00,20,20.05,20.05,20.05,20.05,59
20170901|2017-04-20 10:00,20,20.15,20.15,20.15,20.15,5
20170901|2017-04-20 10:30,20,20.1,20.15,20.05,20.05,389
20170901|2017-04-20 11:00,20,20.05,20.05,20.05,20.05,56
20170901|2017-04-20 12:30,20,20.1,20.1,20.1,20.1,4
20170901|2017-04-21 03:00,21,20.2,20.2,20.2,20.2,1
20170901|2017-04-21 04:00,21,20.3,20.4,20.3,20.4,67
20170901|2017-04-21 04:30,21,20.4,20.4,20.3,20.3,99
20170901|2017-04-21 06:00,21,20.1,20.1,20.1,20.1,5
20170901|2017-04-21 06:30,21,20.1,20.1,20.1,20.1,90
20170901|2017-04-21 08:00,21,20.1,20.1,20.1,20.1,2
20170901|2017-04-21 08:30,21,20.15,20.15,20.15,20.15,4
20170901|2017-04-21 09:00,21,20.1,20.1,20.1,20.1,2
20170901|2017-04-21 10:30,21,20,20,19.9,19.9,16
20170901|2017-04-21 12:30,21,19.9,19.9,19.9,19.9,5
20170901|2017-04-21 13:30,21,19.9,19.9,19.9,19.9,10
20170901|2017-04-24 03:00,24,19.3,19.3,19.3,19.3,52
20170901|2017-04-24 03:30,24,19.3,19.45,19.3,19.45,72
20170901|2017-04-24 04:00,24,19.5,19.5,19.4,19.4,75
20170901|2017-04-24 04:30,24,19.5,19.5,19.5,19.5,200
20170901|2017-04-24 05:00,24,19.5,19.5,19.5,19.5,250
20170901|2017-04-24 05:30,24,19.5,19.5,19.5,19.5,50
20170901|2017-04-24 06:00,24,19.4,19.4,19.4,19.4,2
20170901|2017-04-24 06:30,24,19.4,19.4,19.4,19.4,50
20170901|2017-04-24 07:30,24,19.4,19.5,19.4,19.5,150
20170901|2017-04-24 08:00,24,19.55,19.55,19.55,19.55,100
20170901|2017-04-24 08:30,24,19.55,19.55,19.55,19.55,450
20170901|2017-04-24 09:00,24,19.55,19.55,19.5,19.5,200
20170901|2017-04-24 09:30,24,19.55,19.55,19.45,19.45,167
20170901|2017-04-24 10:30,24,19.4,19.4,19.4,19.4,1
20170901|2017-04-24 13:30,24,19.4,19.4,19.4,19.4,10
20170901|2017-04-25 08:00,25,19.2,19.2,19.2,19.2,200
20170901|2017-04-25 10:30,25,19.15,19.15,19.15,19.15,43
20170901|2017-04-25 11:00,25,19.15,19.15,19.15,19.15,50
20170901|2017-04-26 02:30,26,19,19,19,19,20
20170901|2017-04-26 03:30,26,19,19,19,19,100
20170901|2017-04-26 04:00,26,19,19,19,19,99
20170901|2017-04-26 07:00,26,19.1,19.1,19.05,19.05,101
20170901|2017-04-26 08:30,26,19.05,19.05,19.05,19.05,37
20170901|2017-04-26 09:00,26,19.1,19.1,19.1,19.1,6
20170901|2017-04-26 09:30,26,19.1,19.1,19.1,19.1,17
20170901|2017-04-26 10:30,26,19.1,19.1,19.1,19.1,230
20170901|2017-04-26 11:00,26,19.1,19.1,19.1,19.1,8
20170901|2017-04-27 03:30,27,19.25,19.25,19.25,19.25,2
20170901|2017-04-27 06:30,27,19.15,19.15,19.15,19.15,1
20170901|2017-04-27 08:00,27,19.15,19.15,19.15,19.15,1
20170901|2017-04-27 08:30,27,19.15,19.15,19.15,19.15,3
20170901|2017-04-27 09:30,27,19.2,19.2,19.2,19.2,5
20170901|2017-04-27 10:00,27,19.2,19.2,19.2,19.2,20
20170901|2017-04-28 08:00,28,19.25,19.25,19.25,19.25,40
20170901|2017-04-28 08:30,28,19.2,19.2,19.2,19.2,1
20170901|2017-04-28 09:30,28,19.25,19.25,19.25,19.25,1
20170901|2017-04-28 10:00,28,19.25,19.25,19.25,19.25,29
20170901|2017-05-02 03:00,2,19.1,19.1,19,19,95
20170901|2017-05-02 03:30,2,19.1,19.1,19.1,19.1,17
20170901|2017-05-02 07:00,2,19.1,19.1,19.1,19.1,3
20170901|2017-05-02 08:30,2,19.1,19.1,19.1,19.1,2
20170901|2017-05-02 09:00,2,19.2,19.2,19.15,19.15,33
20170901|2017-05-02 10:00,2,19.2,19.2,19.2,19.2,3
20170901|2017-05-02 11:30,2,19.2,19.2,19.2,19.2,1
20170901|2017-05-03 05:00,3,19.1,19.1,19.1,19.1,68
20170901|2017-05-03 06:00,3,19.1,19.1,19.1,19.1,30
20170901|2017-05-03 07:30,3,19.1,19.1,19.1,19.1,60
20170901|2017-05-03 08:30,3,19.1,19.1,19.1,19.1,75
20170901|2017-05-03 09:00,3,19.1,19.1,19.1,19.1,73
20170901|2017-05-03 10:30,3,19.1,19.1,19.1,19.1,10
20170901|2017-05-03 14:30,3,19.2,19.2,19.2,19.2,10
20170901|2017-05-04 03:00,4,19,19,19,19,7
20170901|2017-05-04 04:00,4,19,19,19,19,2
20170901|2017-05-04 04:30,4,19,19,18.95,18.95,79
20170901|2017-05-04 05:00,4,18.95,18.95,18.95,18.95,1
20170901|2017-05-04 06:30,4,18.95,18.95,18.95,18.95,20
20170901|2017-05-04 07:00,4,18.95,18.95,18.95,18.95,14
20170901|2017-05-04 07:30,4,18.95,18.95,18.95,18.95,125
20170901|2017-05-04 08:00,4,18.95,18.95,18.9,18.95,882
20170901|2017-05-04 09:30,4,18.95,18.95,18.95,18.95,2
20170901|2017-05-04 10:00,4,18.95,18.95,18.95,18.95,59
20170901|2017-05-04 10:30,4,18.95,18.95,18.95,18.95,5
20170901|2017-05-05 05:00,5,18.95,18.95,18.95,18.95,50
20170901|2017-05-05 06:00,5,19,19,19,19,53
20170901|2017-05-05 06:30,5,19.1,19.1,19,19.05,109
20170901|2017-05-05 07:00,5,19.05,19.05,19.05,19.05,4
20170901|2017-05-05 07:30,5,19.05,19.05,18.95,19.05,291
20170901|2017-05-05 08:00,5,19.05,19.05,19.05,19.05,24
20170901|2017-05-05 08:30,5,19,19,19,19,90
20170901|2017-05-05 09:00,5,19,19,18.95,19,160
20170901|2017-05-05 09:30,5,19,19,19,19,6
20170901|2017-05-05 10:30,5,19,19,18.95,19,154
20170901|2017-05-08 02:30,8,18.9,18.9,18.9,18.9,2
20170901|2017-05-08 03:00,8,18.95,18.95,18.95,18.95,264
20170901|2017-05-08 07:30,8,19,19,18.95,18.95,102
20170901|2017-05-08 08:30,8,18.95,18.95,18.95,18.95,250
20170901|2017-05-08 09:30,8,18.95,18.95,18.9,18.9,1020
20170901|2017-05-08 10:30,8,18.95,19.05,18.95,19.05,15
20170901|2017-05-09 02:00,9,18.75,18.75,18.7,18.7,59
20170901|2017-05-09 02:30,9,18.65,18.7,18.6,18.65,1196
20170901|2017-05-09 03:00,9,18.6,18.6,18.6,18.6,76
20170901|2017-05-09 04:00,9,18.55,18.55,18.55,18.55,345
20170901|2017-05-09 04:30,9,18.55,18.55,18.55,18.55,40
20170901|2017-05-09 05:00,9,18.55,18.65,18.55,18.6,408
20170901|2017-05-09 05:30,9,18.65,18.75,18.65,18.75,115
20170901|2017-05-09 06:00,9,18.75,18.75,18.75,18.75,6
20170901|2017-05-09 08:30,9,18.75,18.85,18.75,18.85,41
20170901|2017-05-09 10:00,9,18.75,18.75,18.75,18.75,20
20170901|2017-05-09 11:00,9,18.85,18.9,18.85,18.9,26
20170901|2017-05-10 05:00,10,18.9,18.9,18.9,18.9,1
20170901|2017-05-10 05:30,10,18.9,18.9,18.9,18.9,22
20170901|2017-05-10 08:30,10,18.9,18.9,18.9,18.9,18
20170901|2017-05-10 09:00,10,18.85,18.95,18.85,18.95,92
20170901|2017-05-10 10:00,10,19,19.1,18.95,19.1,564
20170901|2017-05-11 02:00,11,19,19.05,19,19.05,22
20170901|2017-05-11 03:30,11,18.95,18.95,18.95,18.95,19
20170901|2017-05-11 05:00,11,19.05,19.05,19.05,19.05,4
20170901|2017-05-11 05:30,11,19,19,19,19,1
20170901|2017-05-11 06:30,11,19.05,19.1,19.05,19.05,51
20170901|2017-05-11 07:30,11,19,19,19,19,255
20170901|2017-05-11 08:30,11,19.15,19.15,19.15,19.15,7
20170901|2017-05-11 09:00,11,19.15,19.15,19.15,19.15,10
20170901|2017-05-11 09:30,11,19.25,19.25,19.25,19.25,10
20170901|2017-05-11 10:00,11,19.1,19.1,19.1,19.1,1
20170901|2017-05-11 10:30,11,19.15,19.2,19.15,19.2,43
20170901|2017-05-12 03:30,12,19,19,19,19,64
20170901|2017-05-12 04:30,12,19.1,19.1,19.1,19.1,7
20170901|2017-05-12 05:30,12,19,19,19,19,10
20170901|2017-05-12 07:00,12,19,19,19,19,90
20170901|2017-05-12 08:00,12,19,19,19,19,6
20170901|2017-05-12 09:00,12,19.1,19.1,19.1,19.1,1
20170901|2017-05-12 09:30,12,19.1,19.1,19.1,19.1,4
20170901|2017-05-12 10:00,12,19.1,19.1,19.05,19.1,18
20170901|2017-05-12 10:30,12,19,19,19,19,5
20170901|2017-05-15 02:30,15,18.95,19,18.95,19,10
20170901|2017-05-15 03:00,15,19.05,19.05,19.05,19.05,2
20170901|2017-05-15 03:30,15,19.15,19.15,19.15,19.15,2
20170901|2017-05-15 04:00,15,19.1,19.1,19.1,19.1,1
20170901|2017-05-15 04:30,15,19.1,19.1,19.1,19.1,5
20170901|2017-05-15 05:30,15,19.1,19.1,19.05,19.1,54
20170901|2017-05-15 06:00,15,19.05,19.05,19,19,3
20170901|2017-05-15 08:00,15,19,19.05,19,19.05,10
20170901|2017-05-15 10:00,15,19,19.1,19,19.1,346
20170901|2017-05-15 10:30,15,18.95,18.95,18.95,18.95,8
20170901|2017-05-16 02:00,16,18.85,18.85,18.85,18.85,10
20170901|2017-05-16 02:30,16,18.85,18.85,18.85,18.85,52
20170901|2017-05-16 03:00,16,18.9,18.9,18.8,18.8,118
20170901|2017-05-16 04:30,16,18.85,18.85,18.85,18.85,15
20170901|2017-05-16 06:30,16,18.8,18.8,18.8,18.8,35
20170901|2017-05-16 07:00,16,18.8,18.9,18.8,18.9,65
20170901|2017-05-16 08:00,16,18.85,18.85,18.8,18.85,22
20170901|2017-05-16 08:30,16,18.85,18.85,18.85,18.85,2
20170901|2017-05-16 09:00,16,18.85,18.85,18.8,18.85,18
20170901|2017-05-16 10:00,16,18.8,18.95,18.75,18.95,562
20170901|2017-05-16 11:30,16,18.8,18.8,18.8,18.8,10
20170901|2017-05-16 12:00,16,18.7,18.7,18.7,18.7,4
20170901|2017-05-17 02:30,17,18.95,18.95,18.95,18.95,2
20170901|2017-05-17 03:30,17,18.8,18.9,18.8,18.9,52
20170901|2017-05-17 04:00,17,18.9,18.95,18.9,18.9,235
20170901|2017-05-17 04:30,17,18.9,18.9,18.9,18.9,414
20170901|2017-05-17 05:00,17,18.9,18.9,18.9,18.9,101
20170901|2017-05-17 06:30,17,18.9,18.9,18.9,18.9,100
20170901|2017-05-17 08:00,17,19.15,19.2,19.15,19.15,257
20170901|2017-05-17 09:00,17,19.05,19.15,19.05,19.15,543
20170901|2017-05-17 09:30,17,19.35,19.35,19.35,19.35,65
20170901|2017-05-17 10:00,17,19.25,19.3,19.2,19.25,149
20170901|2017-05-17 13:00,17,19.2,19.25,19.2,19.25,72
20170901|2017-05-17 13:30,17,19.25,19.25,19.25,19.25,108
20170901|2017-05-17 14:30,17,19.35,19.35,19.35,19.35,12
20170901|2017-05-18 03:00,18,19.4,19.4,19.3,19.35,13
20170901|2017-05-18 03:30,18,19.25,19.25,19.25,19.25,4
20170901|2017-05-18 04:30,18,19.35,19.4,19.35,19.4,273
20170901|2017-05-18 05:00,18,19.3,19.3,19.3,19.3,2
20170901|2017-05-18 06:00,18,19.2,19.2,19.2,19.2,8
20170901|2017-05-18 06:30,18,19.2,19.2,19.2,19.2,1
20170901|2017-05-18 07:30,18,19.3,19.3,19.3,19.3,5
20170901|2017-05-18 08:00,18,19.3,19.3,19.3,19.3,8
20170901|2017-05-18 08:30,18,19.25,19.3,19.25,19.3,127
20170901|2017-05-18 09:00,18,19.25,19.3,19.25,19.3,243
20170901|2017-05-18 09:30,18,19.25,19.25,19.2,19.25,28
20170901|2017-05-18 10:00,18,19.25,19.25,19.2,19.2,37
20170901|2017-05-18 10:30,18,19.15,19.25,19.15,19.25,94
20170901|2017-05-18 12:00,18,19.25,19.25,19.25,19.25,1
20170901|2017-05-18 13:00,18,19.15,19.15,19.15,19.15,1
20170901|2017-05-18 13:30,18,19,19,19,19,3
20170901|2017-05-18 14:30,18,19.05,19.05,19.05,19.05,3
20170901|2017-05-19 02:30,19,19.05,19.05,18.95,18.95,84
20170901|2017-05-19 03:00,19,18.95,19,18.95,19,104
20170901|2017-05-19 03:30,19,18.9,18.9,18.8,18.8,27
20170901|2017-05-19 04:00,19,18.8,18.8,18.8,18.8,77
20170901|2017-05-19 05:30,19,18.95,19,18.95,19,51
20170901|2017-05-19 06:30,19,19,19,19,19,26
20170901|2017-05-19 07:00,19,19.05,19.05,19,19,117
20170901|2017-05-19 08:00,19,19.1,19.1,19.1,19.1,8
20170901|2017-05-19 08:30,19,19.05,19.05,19,19,22
20170901|2017-05-19 09:00,19,19,19,18.95,18.95,157
20170901|2017-05-19 09:30,19,18.9,18.9,18.9,18.9,209
20170901|2017-05-19 10:00,19,18.85,18.9,18.85,18.9,2
20170901|2017-05-19 10:30,19,18.8,18.9,18.8,18.9,6
20170901|2017-05-19 14:00,19,19.05,19.05,19.05,19.05,5
20170901|2017-05-22 02:00,22,18.7,18.7,18.6,18.65,16
20170901|2017-05-22 03:00,22,18.95,19,18.9,19,16
20170901|2017-05-22 05:30,22,18.85,18.85,18.85,18.85,100
20170901|2017-05-22 06:30,22,18.85,18.85,18.85,18.85,105
20170901|2017-05-22 08:00,22,18.85,18.85,18.85,18.85,245
20170901|2017-05-22 08:30,22,18.85,18.85,18.85,18.85,311
20170901|2017-05-22 09:30,22,18.85,18.9,18.85,18.9,68
20170901|2017-05-22 10:30,22,18.9,18.95,18.9,18.95,7
20170901|2017-05-22 11:30,22,18.85,18.85,18.85,18.85,1
20170901|2017-05-22 14:00,22,18.85,18.85,18.85,18.85,26
20170901|2017-05-22 14:30,22,18.85,18.85,18.85,18.85,2
20170901|2017-05-23 02:00,23,18.9,18.9,18.9,18.9,1
20170901|2017-05-23 02:30,23,18.7,18.8,18.7,18.75,469
20170901|2017-05-23 03:00,23,18.75,18.75,18.75,18.75,400
20170901|2017-05-23 04:30,23,18.7,18.7,18.7,18.7,85
20170901|2017-05-23 05:00,23,18.7,18.85,18.7,18.85,865
20170901|2017-05-23 05:30,23,18.85,18.85,18.85,18.85,337
20170901|2017-05-23 06:00,23,18.85,18.85,18.85,18.85,126
20170901|2017-05-23 06:30,23,18.85,18.85,18.85,18.85,57
20170901|2017-05-23 07:00,23,18.85,18.85,18.85,18.85,821
20170901|2017-05-23 07:30,23,18.85,18.85,18.85,18.85,16
20170901|2017-05-23 08:00,23,18.85,18.85,18.85,18.85,24
20170901|2017-05-23 08:30,23,18.85,18.85,18.85,18.85,212
20170901|2017-05-23 09:00,23,18.85,18.85,18.85,18.85,932
20170901|2017-05-23 10:00,23,18.8,18.85,18.8,18.85,224
20170901|2017-05-23 10:30,23,18.9,18.9,18.85,18.85,127
20170901|2017-05-23 11:00,23,18.85,18.85,18.85,18.85,1
20170901|2017-05-24 02:30,24,18.75,18.85,18.75,18.85,11
20170901|2017-05-24 03:00,24,18.8,18.8,18.8,18.8,1
20170901|2017-05-24 03:30,24,18.8,18.8,18.8,18.8,50
20170901|2017-05-24 04:00,24,18.85,18.85,18.85,18.85,2
20170901|2017-05-24 04:30,24,18.85,18.85,18.8,18.8,77
20170901|2017-05-24 05:00,24,18.85,18.85,18.85,18.85,5
20170901|2017-05-24 05:30,24,18.9,18.9,18.9,18.9,1
20170901|2017-05-24 06:00,24,18.9,18.9,18.9,18.9,1
20170901|2017-05-24 06:30,24,18.9,18.9,18.85,18.85,77
20170901|2017-05-24 07:00,24,18.9,18.95,18.9,18.95,26
20170901|2017-05-24 07:30,24,18.95,19.05,18.95,19,1256
20170901|2017-05-24 08:00,24,19,19.1,19,19.05,783
20170901|2017-05-24 08:30,24,19,19.05,19,19.05,209
20170901|2017-05-24 09:00,24,19.05,19.05,19.05,19.05,10
20170901|2017-05-24 09:30,24,19.05,19.05,19.05,19.05,10
20170901|2017-05-24 10:00,24,19.05,19.1,19.05,19.1,375
20170901|2017-05-24 11:30,24,19,19,19,19,77
20170901|2017-05-24 13:30,24,19,19,19,19,135
20170901|2017-05-24 14:30,24,19,19,19,19,182
20170901|2017-05-25 02:00,25,18.95,18.95,18.95,18.95,9
20170901|2017-05-25 02:30,25,18.9,18.9,18.9,18.9,1
20170901|2017-05-25 03:00,25,19.05,19.05,19,19.05,206
20170901|2017-05-25 03:30,25,19,19.05,19,19.05,683
20170901|2017-05-25 04:00,25,19,19,19,19,426
20170901|2017-05-25 04:30,25,19,19,19,19,301
20170901|2017-05-25 05:30,25,19,19,19,19,36
20170901|2017-05-25 06:30,25,19,19.05,19,19.05,174
20170901|2017-05-25 07:30,25,19.05,19.05,19.05,19.05,2
20170901|2017-05-25 08:00,25,19,19.05,19,19.05,43
20170901|2017-05-25 08:30,25,19,19,19,19,1
20170901|2017-05-25 09:00,25,19,19,19,19,73
20170901|2017-05-25 09:30,25,19,19,19,19,77
20170901|2017-05-25 10:00,25,19.05,19.1,19,19,510
20170901|2017-05-25 12:30,25,19,19,19,19,1
20170901|2017-05-25 13:00,25,19,19,19,19,2
20170901|2017-05-25 14:00,25,19,19,19,19,7
20170901|2017-05-26 02:30,26,19,19,19,19,1
20170901|2017-05-26 03:00,26,19.05,19.1,19.05,19.1,23
20170901|2017-05-26 04:00,26,19.05,19.05,19.05,19.05,10
20170901|2017-05-26 04:30,26,19.1,19.1,19.1,19.1,10
20170901|2017-05-26 06:00,26,19.15,19.3,19.15,19.3,1367
20170901|2017-05-26 06:30,26,19.35,19.35,19.35,19.35,65
20170901|2017-05-26 07:00,26,19.35,19.35,19.3,19.3,250
20170901|2017-05-26 07:30,26,19.25,19.25,19.25,19.25,11
20170901|2017-05-26 08:00,26,19.25,19.25,19.25,19.25,338
20170901|2017-05-26 08:30,26,19.2,19.2,19.2,19.2,9
20170901|2017-05-26 09:00,26,19.2,19.25,19.2,19.25,176
20170901|2017-05-26 09:30,26,19.25,19.25,19.25,19.25,43
20170901|2017-05-26 10:00,26,19.25,19.3,19.25,19.25,122
20170901|2017-05-26 12:00,26,19.15,19.15,19.15,19.15,40
20170901|2017-05-29 02:00,29,19.25,19.45,19.25,19.4,408
20170901|2017-05-29 02:30,29,19.4,19.4,19.35,19.35,557
20170901|2017-05-29 03:00,29,19.35,19.4,19.3,19.35,235
20170901|2017-05-29 03:30,29,19.35,19.35,19.35,19.35,135
20170901|2017-05-29 04:00,29,19.35,19.35,19.35,19.35,20
20170901|2017-05-29 05:00,29,19.35,19.35,19.35,19.35,505
20170901|2017-05-29 06:00,29,19.35,19.35,19.35,19.35,4
20170901|2017-05-29 06:30,29,19.35,19.35,19.35,19.35,1
20170901|2017-05-29 07:00,29,19.4,19.4,19.4,19.4,1
20170901|2017-05-29 08:00,29,19.35,19.4,19.35,19.4,260
20170901|2017-05-29 08:30,29,19.45,19.45,19.4,19.45,36
20170901|2017-05-29 09:30,29,19.45,19.45,19.45,19.45,518
20170901|2017-05-29 10:00,29,19.45,19.45,19.45,19.45,338
20170901|2017-05-30 02:00,30,19.6,19.85,19.6,19.85,157
20170901|2017-05-30 02:30,30,19.75,19.75,19.7,19.7,190
20170901|2017-05-30 03:00,30,19.8,19.85,19.8,19.85,164
20170901|2017-05-30 03:30,30,19.85,19.9,19.8,19.8,611
20170901|2017-05-30 04:00,30,19.75,19.8,19.75,19.8,684
20170901|2017-05-30 04:30,30,19.85,19.85,19.85,19.85,100
20170901|2017-05-30 05:00,30,19.85,19.9,19.85,19.9,101
20170901|2017-05-30 05:30,30,19.9,19.95,19.9,19.95,37
20170901|2017-05-30 06:00,30,20,20.4,20,20.25,3950
20170901|2017-05-30 06:30,30,20.3,20.3,20.25,20.25,455
20170901|2017-05-30 07:00,30,20.25,20.25,20.2,20.25,123
20170901|2017-05-30 07:30,30,20.2,20.3,20.2,20.25,495
20170901|2017-05-30 08:00,30,20.2,20.25,20.2,20.2,162
20170901|2017-05-30 08:30,30,20.15,20.2,20.15,20.15,92
20170901|2017-05-30 09:00,30,20.15,20.2,20.15,20.15,295
20170901|2017-05-30 09:30,30,20.1,20.1,20.1,20.1,141
20170901|2017-05-30 10:00,30,20.1,20.1,20.1,20.1,647
20170901|2017-05-30 10:30,30,20.1,20.1,20,20,340
20170901|2017-05-30 11:00,30,20,20,20,20,17
20170901|2017-05-30 11:30,30,19.95,19.95,19.95,19.95,10
20170901|2017-05-30 12:00,30,19.95,19.95,19.95,19.95,28
20170901|2017-05-30 12:30,30,20,20,19.95,19.95,10
20170901|2017-05-30 13:00,30,20,20,20,20,1
20170901|2017-05-30 14:30,30,19.95,19.95,19.95,19.95,9
20170901|2017-05-31 02:00,31,20.05,20.2,20.05,20.2,115
20170901|2017-05-31 02:30,31,20.2,20.25,20.15,20.15,232
20170901|2017-05-31 03:00,31,20.15,20.15,20.1,20.1,47
20170901|2017-05-31 03:30,31,20.2,20.2,20.2,20.2,2
20170901|2017-05-31 04:00,31,20.2,20.4,20.2,20.3,1404
20170901|2017-05-31 04:30,31,20.35,20.35,20.3,20.35,11
20170901|2017-05-31 05:00,31,20.35,20.35,20.35,20.35,1
20170901|2017-05-31 05:30,31,20.3,20.35,20.3,20.35,84
20170901|2017-05-31 06:30,31,20.35,20.35,20.25,20.35,39
20170901|2017-05-31 07:00,31,20.3,20.3,20.25,20.3,124
20170901|2017-05-31 07:30,31,20.3,20.4,20.3,20.4,932
20170901|2017-05-31 08:00,31,20.35,20.35,20.3,20.3,361
20170901|2017-05-31 08:30,31,20.3,20.35,20.3,20.3,27
20170901|2017-05-31 09:00,31,20.4,20.45,20.4,20.4,25
20170901|2017-05-31 09:30,31,20.45,20.45,20.3,20.3,506
20170901|2017-05-31 10:00,31,20.35,20.35,20.25,20.25,157
20170901|2017-05-31 10:30,31,20.35,20.35,20.35,20.35,25
20170901|2017-05-31 11:00,31,20.25,20.3,20.25,20.3,21
20170901|2017-05-31 11:30,31,20.25,20.25,20.25,20.25,54
20170901|2017-06-01 02:30,1,20.15,20.2,20.1,20.2,191
20170901|2017-06-01 03:00,1,20.15,20.15,19.9,19.95,366
20170901|2017-06-01 03:30,1,19.95,19.95,19.95,19.95,74
20170901|2017-06-01 05:00,1,20,20,19.9,19.95,775
20170901|2017-06-01 05:30,1,19.95,19.95,19.95,19.95,420
20170901|2017-06-01 06:30,1,19.95,19.95,19.95,19.95,28
20170901|2017-06-01 07:00,1,20.05,20.05,20,20,10
20170901|2017-06-01 07:30,1,20,20,19.95,20,39
20170901|2017-06-01 08:00,1,20,20,20,20,10
20170901|2017-06-01 08:30,1,20,20,19.95,19.95,265
20170901|2017-06-01 09:00,1,20,20,20,20,2
20170901|2017-06-01 09:30,1,20,20,20,20,13
20170901|2017-06-01 10:00,1,20,20,19.95,20,503
20170901|2017-06-01 10:30,1,20,20,20,20,2
20170901|2017-06-01 11:00,1,20,20,20,20,80
20170901|2017-06-01 12:00,1,20,20,20,20,40
20170901|2017-06-02 02:00,2,19.75,19.75,19.75,19.75,5
20170901|2017-06-02 02:30,2,19.6,19.7,19.6,19.7,60
20170901|2017-06-02 03:30,2,19.85,19.85,19.8,19.8,100
20170901|2017-06-02 05:00,2,19.8,19.85,19.75,19.75,55
20170901|2017-06-02 05:30,2,19.8,19.8,19.8,19.8,79
20170901|2017-06-02 06:00,2,19.8,19.8,19.8,19.8,20
20170901|2017-06-02 06:30,2,19.85,19.85,19.85,19.85,50
20170901|2017-06-02 07:30,2,20,20,19.35,19.5,5011
20170901|2017-06-02 08:00,2,19.45,19.45,18.9,19.15,7366
20170901|2017-06-02 08:30,2,19.15,19.25,19.15,19.25,1173
20170901|2017-06-02 09:00,2,19.3,19.3,19.3,19.3,188
20170901|2017-06-02 10:00,2,19.3,19.35,19.3,19.3,342
20170901|2017-06-02 10:30,2,19.35,19.4,19.35,19.4,6
20170901|2017-06-02 13:00,2,19.45,19.45,19.4,19.4,21
20170901|2017-06-02 14:00,2,19.4,19.4,19.35,19.4,4
20170901|2017-06-02 14:30,2,19.35,19.5,19.35,19.4,14
20170901|2017-06-05 02:00,5,18.85,18.85,18.85,18.85,3
20170901|2017-06-05 03:00,5,19.35,19.35,19.3,19.3,11
20170901|2017-06-05 03:30,5,19.3,19.3,19.15,19.25,164
20170901|2017-06-05 05:00,5,19.2,19.3,19.15,19.3,25
20170901|2017-06-05 07:30,5,19.3,19.3,19.3,19.3,3
20170901|2017-06-05 09:00,5,19.25,19.25,19.25,19.25,10
20170901|2017-06-05 10:30,5,19.25,19.25,19.25,19.25,10
20170901|2017-06-05 11:00,5,19.25,19.25,19.2,19.2,9
20170901|2017-06-06 02:30,6,19.35,19.5,19.35,19.5,401
20170901|2017-06-06 03:30,6,19.3,19.3,19.3,19.3,66
20170901|2017-06-06 04:00,6,19.5,19.55,19.5,19.55,635
20170901|2017-06-06 06:00,6,19.65,19.7,19.65,19.7,30
20170901|2017-06-06 06:30,6,19.7,19.7,19.7,19.7,4
20170901|2017-06-06 07:30,6,19.7,19.7,19.7,19.7,1
20170901|2017-06-06 08:00,6,19.7,19.7,19.7,19.7,2
20170901|2017-06-06 08:30,6,19.65,19.65,19.65,19.65,19
20170901|2017-06-06 09:00,6,19.65,19.65,19.65,19.65,45
20170901|2017-06-06 10:00,6,19.65,19.65,19.65,19.65,1
20170901|2017-06-06 14:30,6,19.65,19.65,19.65,19.65,9
20170901|2017-06-07 02:30,7,19.65,19.65,19.65,19.65,9
20170901|2017-06-07 03:00,7,19.65,19.8,19.65,19.8,415
20170901|2017-06-07 03:30,7,19.9,19.9,19.9,19.9,220
20170901|2017-06-07 04:00,7,19.9,19.9,19.9,19.9,115
20170901|2017-06-07 05:00,7,19.9,19.9,19.8,19.8,356
20170901|2017-06-07 07:30,7,19.6,19.6,19.6,19.6,1
20170901|2017-06-07 08:00,7,19.7,19.7,19.6,19.6,246
20170901|2017-06-07 08:30,7,19.55,19.6,19.55,19.55,58
20170901|2017-06-07 09:00,7,19.65,19.65,19.65,19.65,2
20170901|2017-06-07 09:30,7,19.65,19.75,19.65,19.7,504
20170901|2017-06-07 10:00,7,19.7,19.7,19.65,19.7,342
20170901|2017-06-07 10:30,7,19.7,19.75,19.7,19.75,40
20170901|2017-06-07 11:00,7,19.8,19.9,19.8,19.9,128
20170901|2017-06-08 02:00,8,19.75,19.75,19.75,19.75,10
20170901|2017-06-08 02:30,8,19.75,19.75,19.75,19.75,8
20170901|2017-06-08 03:00,8,19.7,19.7,19.7,19.7,1
20170901|2017-06-08 03:30,8,19.7,19.7,19.5,19.6,1674
20170901|2017-06-08 04:00,8,19.6,19.6,19.5,19.5,531
20170901|2017-06-08 04:30,8,19.45,19.45,19.45,19.45,214
20170901|2017-06-08 05:00,8,19.4,19.45,19.3,19.3,77
20170901|2017-06-08 05:30,8,19.3,19.3,19,19,592
20170901|2017-06-08 06:00,8,18.95,18.95,18.4,18.45,2592
20170901|2017-06-08 06:30,8,18.5,18.7,18.45,18.7,500
20170901|2017-06-08 07:00,8,18.65,18.7,18.6,18.7,211
20170901|2017-06-08 07:30,8,18.6,18.6,18.6,18.6,279
20170901|2017-06-08 08:00,8,18.6,18.8,18.6,18.75,123
20170901|2017-06-08 08:30,8,18.8,18.8,18.7,18.7,182
20170901|2017-06-08 09:00,8,18.7,18.75,18.7,18.75,114
20170901|2017-06-08 09:30,8,18.8,18.8,18.7,18.75,701
20170901|2017-06-08 10:00,8,18.75,18.75,18.7,18.7,532
20170901|2017-06-08 10:30,8,18.7,18.7,18.65,18.65,169
20170901|2017-06-09 02:00,9,18.4,18.4,18.4,18.4,10
20170901|2017-06-09 02:30,9,18.35,18.4,18.35,18.4,27
20170901|2017-06-09 03:00,9,18.5,18.55,18.5,18.55,104
20170901|2017-06-09 03:30,9,18.5,18.5,18.45,18.45,717
20170901|2017-06-09 04:30,9,18.45,18.45,18.45,18.45,264
20170901|2017-06-09 05:00,9,18.45,18.45,18.25,18.35,674
20170901|2017-06-09 05:30,9,18.4,18.45,18.4,18.45,14
20170901|2017-06-09 06:00,9,18.45,18.5,18.45,18.45,286
20170901|2017-06-09 07:00,9,18.45,18.45,18.45,18.45,9
20170901|2017-06-09 07:30,9,18.45,18.45,18.45,18.45,44
20170901|2017-06-09 08:00,9,18.4,18.4,18.3,18.3,182
20170901|2017-06-09 09:00,9,18.3,18.35,18.25,18.35,201
20170901|2017-06-09 10:00,9,18.35,18.35,18.25,18.25,85
20170901|2017-06-09 10:30,9,18.3,18.3,18.3,18.3,31
20170901|2017-06-09 12:30,9,18.45,18.45,18.45,18.45,92
20170901|2017-06-09 13:00,9,18.45,18.45,18.45,18.45,5
20170901|2017-06-09 13:30,9,18.55,18.65,18.55,18.6,39
20170901|2017-06-12 02:00,12,18.25,18.25,18.2,18.2,209
20170901|2017-06-12 02:30,12,18.15,18.15,18.1,18.1,7
20170901|2017-06-12 03:00,12,18.15,18.2,18.15,18.2,360
20170901|2017-06-12 03:30,12,18.2,18.2,17.75,17.95,2228
20170901|2017-06-12 04:00,12,18.1,18.1,18.05,18.05,129
20170901|2017-06-12 04:30,12,18.1,18.25,18.1,18.2,113
20170901|2017-06-12 05:00,12,18.2,18.2,17.45,17.7,3129
20170901|2017-06-12 05:30,12,17.8,17.85,17.75,17.85,87
20170901|2017-06-12 06:00,12,17.85,17.9,17.85,17.9,146
20170901|2017-06-12 06:30,12,17.9,17.9,17.9,17.9,365
20170901|2017-06-12 08:00,12,17.9,17.9,17.9,17.9,630
20170901|2017-06-12 08:30,12,17.9,18.3,17.9,18.3,3672
20170901|2017-06-12 09:00,12,18.25,18.25,18.1,18.1,17
20170901|2017-06-12 09:30,12,18.1,18.15,18.1,18.15,56
20170901|2017-06-12 10:00,12,18.15,18.15,18.15,18.15,79
20170901|2017-06-12 10:30,12,18.15,18.15,18.15,18.15,56
20170901|2017-06-12 11:30,12,18.15,18.15,18.15,18.15,12
20170901|2017-06-12 12:30,12,18.2,18.2,18.2,18.2,1
20170901|2017-06-12 14:30,12,18.2,18.2,18.2,18.2,3
20170901|2017-06-13 03:00,13,17.9,17.9,17.85,17.85,376
20170901|2017-06-13 04:00,13,17.9,17.9,17.8,17.8,401
20170901|2017-06-13 04:30,13,17.85,17.85,17.85,17.85,54
20170901|2017-06-13 05:00,13,17.85,17.85,17.85,17.85,64
20170901|2017-06-13 06:00,13,17.85,17.85,17.85,17.85,39
20170901|2017-06-13 06:30,13,17.85,17.85,17.85,17.85,1
20170901|2017-06-13 07:00,13,17.85,17.85,17.8,17.8,32
20170901|2017-06-13 07:30,13,17.8,17.8,17.8,17.8,150
20170901|2017-06-13 08:00,13,17.75,17.75,17.75,17.75,50
20170901|2017-06-13 08:30,13,17.75,17.85,17.7,17.85,1002
20170901|2017-06-13 09:00,13,17.8,17.95,17.8,17.8,1110
20170901|2017-06-13 09:30,13,17.75,17.75,17.75,17.75,51
20170901|2017-06-13 10:00,13,17.8,17.8,17.7,17.7,841
20170901|2017-06-13 10:30,13,17.7,17.7,17.65,17.65,188
20170901|2017-06-13 12:00,13,17.65,17.65,17.65,17.65,10
20170901|2017-06-14 02:00,14,17.7,17.7,17.7,17.7,7
20170901|2017-06-14 02:30,14,17.55,17.55,17.5,17.5,20
20170901|2017-06-14 03:00,14,17.5,17.5,17.5,17.5,4
20170901|2017-06-14 03:30,14,17.5,17.55,17.5,17.55,172
20170901|2017-06-14 04:00,14,17.65,17.65,17.65,17.65,221
20170901|2017-06-14 04:30,14,17.6,17.6,17.55,17.55,1301
20170901|2017-06-14 05:00,14,17.55,17.55,17.4,17.45,1583
20170901|2017-06-14 06:30,14,17.5,17.5,17.5,17.5,9
20170901|2017-06-14 07:00,14,17.5,17.5,17.5,17.5,634
20170901|2017-06-14 07:30,14,17.55,17.55,17.5,17.5,34
20170901|2017-06-14 08:30,14,17.55,17.6,17.55,17.6,383
20170901|2017-06-14 09:00,14,17.6,17.7,17.55,17.65,915
20170901|2017-06-14 09:30,14,17.7,17.75,17.7,17.75,59
20170901|2017-06-14 10:00,14,17.8,17.8,17.7,17.75,264
20170901|2017-06-14 10:30,14,17.7,17.75,17.7,17.75,72
20170901|2017-06-14 11:00,14,17.8,17.8,17.8,17.8,437
20170901|2017-06-14 11:30,14,17.75,17.75,17.75,17.75,1
20170901|2017-06-14 12:00,14,17.75,17.75,17.75,17.75,3
20170901|2017-06-14 13:00,14,17.7,17.7,17.7,17.7,234
20170901|2017-06-15 02:00,15,17.8,17.95,17.8,17.95,50
20170901|2017-06-15 03:00,15,17.95,17.95,17.95,17.95,109
20170901|2017-06-15 03:30,15,17.95,17.95,17.95,17.95,100
20170901|2017-06-15 04:00,15,17.95,17.95,17.95,17.95,45
20170901|2017-06-15 04:30,15,17.95,18,17.95,17.95,695
20170901|2017-06-15 05:00,15,17.95,18.15,17.95,18.1,482
20170901|2017-06-15 05:30,15,18.1,18.15,18.1,18.15,146
20170901|2017-06-15 07:30,15,18.15,18.15,18.1,18.1,68
20170901|2017-06-15 08:30,15,18.05,18.05,18.05,18.05,6
20170901|2017-06-15 09:00,15,18.05,18.05,18,18.05,86
20170901|2017-06-15 09:30,15,18.05,18.15,18.05,18.1,145
20170901|2017-06-15 10:00,15,18.1,18.1,18,18,268
20170901|2017-06-15 12:30,15,17.9,17.9,17.9,17.9,3
20170901|2017-06-16 03:30,16,17.8,17.8,17.75,17.75,72
20170901|2017-06-16 04:00,16,17.75,17.85,17.75,17.8,450
20170901|2017-06-16 04:30,16,17.85,18,17.8,17.95,87
20170901|2017-06-16 05:00,16,17.95,18,17.95,17.95,98
20170901|2017-06-16 05:30,16,17.95,17.95,17.95,17.95,115
20170901|2017-06-16 06:00,16,17.95,17.95,17.95,17.95,117
20170901|2017-06-16 06:30,16,17.95,17.95,17.9,17.9,158
20170901|2017-06-16 07:00,16,17.9,17.95,17.9,17.95,20
20170901|2017-06-16 07:30,16,17.95,18,17.95,18,128
20170901|2017-06-16 08:00,16,18,18.05,17.95,17.95,694
20170901|2017-06-16 08:30,16,18,18,17.95,18,153
20170901|2017-06-16 09:00,16,18,18,17.95,18,178
20170901|2017-06-16 09:30,16,18,18.05,18,18.05,43
20170901|2017-06-16 10:00,16,18.05,18.05,17.95,17.95,96
20170901|2017-06-16 10:30,16,17.95,17.95,17.9,17.9,40
20170901|2017-06-16 14:30,16,17.85,17.85,17.85,17.85,2
20170901|2017-06-19 02:00,19,17.75,17.75,17.3,17.3,71
20170901|2017-06-19 02:30,19,17.35,17.35,17.35,17.35,53
20170901|2017-06-19 03:00,19,17.3,17.4,17.3,17.35,299
20170901|2017-06-19 03:30,19,17.4,17.4,17.4,17.4,25
20170901|2017-06-19 04:30,19,17.45,17.5,17.45,17.5,2
20170901|2017-06-19 05:30,19,17.4,17.4,17.35,17.35,140
20170901|2017-06-19 07:00,19,17.4,17.4,17.4,17.4,1
20170901|2017-06-19 07:30,19,17.45,17.45,17.45,17.45,2
20170901|2017-06-19 08:00,19,17.4,17.45,17.35,17.4,257
20170901|2017-06-19 08:30,19,17.4,17.4,17.4,17.4,2
20170901|2017-06-19 09:00,19,17.35,17.35,17.3,17.3,288
20170901|2017-06-19 09:30,19,17.25,17.35,17.25,17.35,30
20170901|2017-06-19 10:00,19,17.3,17.35,17.25,17.35,344
20170901|2017-06-19 10:30,19,17.3,17.3,17.2,17.25,69
20170901|2017-06-19 11:00,19,17.2,17.2,17.2,17.2,24
20170901|2017-06-19 13:30,19,17.3,17.3,17.3,17.3,1
20170901|2017-06-20 02:30,20,17.3,17.3,17.3,17.3,46
20170901|2017-06-20 03:00,20,17.35,17.35,17.25,17.25,42
20170901|2017-06-20 03:30,20,17.25,17.25,17.25,17.25,47
20170901|2017-06-20 04:00,20,17.25,17.25,17.25,17.25,61
20170901|2017-06-20 05:00,20,17.25,17.3,17.25,17.3,269
20170901|2017-06-20 05:30,20,17.3,17.45,17.3,17.45,197
20170901|2017-06-20 06:00,20,17.45,17.45,17.4,17.4,175
20170901|2017-06-20 06:30,20,17.4,17.4,17.35,17.35,123
20170901|2017-06-20 07:00,20,17.4,17.4,17.4,17.4,265
20170901|2017-06-20 07:30,20,17.5,17.55,17.45,17.55,133
20170901|2017-06-20 08:00,20,17.5,17.55,17.5,17.5,226
20170901|2017-06-20 08:30,20,17.5,17.75,17.5,17.75,294
20170901|2017-06-20 09:00,20,17.75,17.85,17.75,17.8,394
20170901|2017-06-20 09:30,20,17.9,17.9,17.75,17.8,383
20170901|2017-06-20 10:00,20,17.8,17.9,17.8,17.85,689
20170901|2017-06-20 10:30,20,17.95,17.95,17.9,17.95,157
20170901|2017-06-20 11:00,20,17.9,17.95,17.9,17.95,68
20170901|2017-06-20 11:30,20,17.95,17.95,17.95,17.95,18
20170901|2017-06-20 12:00,20,17.9,17.9,17.9,17.9,3
20170901|2017-06-20 13:00,20,17.85,17.85,17.85,17.85,5
20170901|2017-06-20 14:00,20,17.85,17.85,17.85,17.85,20
20170901|2017-06-21 02:00,21,17.95,18.15,17.95,18,86
20170901|2017-06-21 02:30,21,18.05,18.05,17.95,18,206
20170901|2017-06-21 03:00,21,17.95,18.05,17.95,18,82
20170901|2017-06-21 03:30,21,17.95,17.95,17.85,17.85,212
20170901|2017-06-21 04:00,21,17.9,17.9,17.9,17.9,10
20170901|2017-06-21 04:30,21,18,18,17.95,17.95,64
20170901|2017-06-21 05:00,21,18,18.05,18,18,702
20170901|2017-06-21 05:30,21,18,18,18,18,8
20170901|2017-06-21 06:00,21,17.85,17.85,17.8,17.8,594
20170901|2017-06-21 07:00,21,17.8,17.8,17.7,17.75,167
20170901|2017-06-21 07:30,21,17.75,17.75,17.75,17.75,57
20170901|2017-06-21 08:00,21,17.8,17.8,17.65,17.65,577
20170901|2017-06-21 08:30,21,17.7,17.7,17.7,17.7,57
20170901|2017-06-21 09:00,21,17.65,17.65,17.6,17.6,18
20170901|2017-06-21 09:30,21,17.55,17.6,17.5,17.5,77
20170901|2017-06-21 10:00,21,17.6,17.65,17.55,17.65,30
20170901|2017-06-21 10:30,21,17.6,17.7,17.6,17.7,52
20170901|2017-06-21 12:30,21,17.7,17.7,17.7,17.7,10
20170901|2017-06-21 14:00,21,17.7,17.7,17.7,17.7,30
20170901|2017-06-22 03:00,22,17.75,17.75,17.75,17.75,227
20170901|2017-06-22 03:30,22,17.7,17.75,17.7,17.75,124
20170901|2017-06-22 04:00,22,17.75,17.75,17.75,17.75,1
20170901|2017-06-22 04:30,22,17.75,17.75,17.75,17.75,106
20170901|2017-06-22 05:30,22,17.55,17.55,17.5,17.5,117
20170901|2017-06-22 06:00,22,17.5,17.5,17.5,17.5,13
20170901|2017-06-22 08:00,22,17.5,17.55,17.5,17.55,35
20170901|2017-06-22 08:30,22,17.6,17.6,17.6,17.6,1
20170901|2017-06-22 09:00,22,17.6,17.6,17.55,17.55,11
20170901|2017-06-22 09:30,22,17.55,17.65,17.55,17.6,901
20170901|2017-06-22 10:00,22,17.55,17.55,17.45,17.45,1040
20170901|2017-06-22 10:30,22,17.45,17.6,17.45,17.6,364
20170901|2017-06-22 11:00,22,17.75,17.75,17.75,17.75,5
20170901|2017-06-22 11:30,22,17.65,17.65,17.65,17.65,52
20170901|2017-06-22 14:00,22,17.65,17.65,17.65,17.65,1
20170901|2017-06-23 02:00,23,17.5,17.6,17.45,17.6,58
20170901|2017-06-23 02:30,23,17.5,17.5,17.5,17.5,28
20170901|2017-06-23 03:00,23,17.45,17.45,17.45,17.45,5
20170901|2017-06-23 03:30,23,17.45,17.5,17.45,17.5,42
20170901|2017-06-23 04:00,23,17.4,17.4,17.4,17.4,50
20170901|2017-06-23 04:30,23,17.5,17.5,17.5,17.5,85
20170901|2017-06-23 05:00,23,17.5,17.55,17.45,17.5,277
20170901|2017-06-23 05:30,23,17.5,17.5,17.45,17.5,114
20170901|2017-06-23 06:30,23,17.5,17.5,17.5,17.5,31
20170901|2017-06-23 07:00,23,17.5,17.5,17.5,17.5,27
20170901|2017-06-23 08:00,23,17.5,17.5,17.5,17.5,26
20170901|2017-06-23 08:30,23,17.5,17.55,17.45,17.5,1765
20170901|2017-06-23 09:00,23,17.5,17.5,17.4,17.4,151
20170901|2017-06-23 09:30,23,17.3,17.3,17.3,17.3,168
20170901|2017-06-23 10:00,23,17.35,17.4,17.25,17.4,232
20170901|2017-06-23 10:30,23,17.35,17.35,17.3,17.35,147
20170901|2017-06-23 14:30,23,17.25,17.25,17.25,17.25,2
20170901|2017-06-26 02:00,26,17.2,17.2,17.15,17.15,2
20170901|2017-06-26 03:00,26,17.1,17.1,17.1,17.1,2
20170901|2017-06-26 03:30,26,17.1,17.1,17.1,17.1,28
20170901|2017-06-26 04:00,26,16.95,17,16.95,17,33
20170901|2017-06-26 04:30,26,17,17,17,17,16
20170901|2017-06-26 05:00,26,16.95,16.95,16.95,16.95,2
20170901|2017-06-26 05:30,26,16.95,16.95,16.95,16.95,40
20170901|2017-06-26 06:30,26,17,17,17,17,10
20170901|2017-06-26 07:00,26,16.95,16.95,16.95,16.95,25
20170901|2017-06-26 07:30,26,16.95,16.95,16.95,16.95,36
20170901|2017-06-26 08:00,26,16.95,16.95,16.95,16.95,30
20170901|2017-06-26 08:30,26,16.9,16.9,16.9,16.9,171
20170901|2017-06-26 09:00,26,16.95,16.95,16.95,16.95,157
20170901|2017-06-26 09:30,26,17,17,17,17,71
20170901|2017-06-26 10:00,26,17,17.05,16.95,17.05,230
20170901|2017-06-26 10:30,26,17,17.05,16.95,16.95,717
20170901|2017-06-26 11:00,26,17,17,17,17,69
20170901|2017-06-26 12:30,26,16.95,16.95,16.95,16.95,6
20170901|2017-06-26 13:00,26,16.9,16.9,16.9,16.9,4
20170901|2017-06-27 02:00,27,17,17.05,16.95,16.95,23
20170901|2017-06-27 02:30,27,17,17,17,17,1
20170901|2017-06-27 03:00,27,17.15,17.2,17.15,17.2,223
20170901|2017-06-27 03:30,27,17.2,17.2,17.1,17.1,423
20170901|2017-06-27 04:00,27,16.95,16.95,16.95,16.95,25
20170901|2017-06-27 04:30,27,17,17.1,17,17.1,22
20170901|2017-06-27 05:00,27,17.05,17.05,17.05,17.05,14
20170901|2017-06-27 05:30,27,17.1,17.1,17.1,17.1,25
20170901|2017-06-27 06:00,27,17.1,17.1,17.1,17.1,38
20170901|2017-06-27 06:30,27,17.1,17.1,17.1,17.1,11
20170901|2017-06-27 07:00,27,17.1,17.1,17.1,17.1,54
20170901|2017-06-27 07:30,27,17.1,17.15,17.1,17.1,41
20170901|2017-06-27 08:00,27,17.15,17.2,17.1,17.15,150
20170901|2017-06-27 08:30,27,17.15,17.2,17.15,17.15,156
20170901|2017-06-27 09:00,27,17.15,17.15,17.05,17.1,299
20170901|2017-06-27 09:30,27,17.15,17.2,17.05,17.2,483
20170901|2017-06-27 10:00,27,17.2,17.2,17.1,17.15,699
20170901|2017-06-27 10:30,27,17.2,17.2,17.1,17.1,81
20170901|2017-06-27 12:00,27,17.15,17.15,17.15,17.15,1
20170901|2017-06-27 12:30,27,17.25,17.3,17.25,17.3,68
20170901|2017-06-27 14:00,27,17.35,17.35,17.35,17.35,9
20170901|2017-06-27 14:30,27,17.25,17.25,17.25,17.25,21
20170901|2017-06-28 02:00,28,17.35,17.35,17.3,17.35,170
20170901|2017-06-28 02:30,28,17.4,17.4,17.35,17.35,110
20170901|2017-06-28 03:00,28,17.35,17.5,17.35,17.45,260
20170901|2017-06-28 03:30,28,17.35,17.4,17.3,17.3,490
20170901|2017-06-28 04:00,28,17.25,17.25,17.25,17.25,9
20170901|2017-06-28 04:30,28,17.2,17.2,17.2,17.2,10
20170901|2017-06-28 05:00,28,17.25,17.25,17.25,17.25,12
20170901|2017-06-28 05:30,28,17.2,17.2,17.2,17.2,19
20170901|2017-06-28 06:00,28,17.2,17.2,17.2,17.2,10
20170901|2017-06-28 07:00,28,17.1,17.1,17,17,69
20170901|2017-06-28 07:30,28,17.05,17.05,17,17.05,64
20170901|2017-06-28 08:00,28,17.05,17.05,17.05,17.05,10
20170901|2017-06-28 08:30,28,17.05,17.2,17.05,17.2,292
20170901|2017-06-28 09:00,28,17.2,17.2,17.2,17.2,50
20170901|2017-06-28 09:30,28,17.2,17.2,17.05,17.05,122
20170901|2017-06-28 10:00,28,17.1,17.15,17.1,17.15,13
20170901|2017-06-28 10:30,28,17.15,17.15,17.15,17.15,101
20170901|2017-06-28 12:30,28,17.15,17.15,17.15,17.15,2
20170901|2017-06-28 14:00,28,17.15,17.15,17.15,17.15,19
20170901|2017-06-29 02:00,29,17.05,17.1,17,17.1,260
20170901|2017-06-29 02:30,29,17.15,17.15,17.15,17.15,10
20170901|2017-06-29 03:00,29,17.15,17.15,17.15,17.15,484
20170901|2017-06-29 03:30,29,17.2,17.2,17.2,17.2,69
20170901|2017-06-29 04:30,29,17.15,17.2,17.1,17.2,324
20170901|2017-06-29 05:00,29,17.2,17.25,17.2,17.25,31
20170901|2017-06-29 05:30,29,17.2,17.2,17.2,17.2,37
20170901|2017-06-29 06:00,29,17.2,17.2,17.15,17.15,69
20170901|2017-06-29 06:30,29,17.15,17.15,17.1,17.1,217
20170901|2017-06-29 07:00,29,17.15,17.3,17.15,17.3,181
20170901|2017-06-29 07:30,29,17.3,17.35,17.25,17.35,224
20170901|2017-06-29 08:00,29,17.35,17.4,17.3,17.3,297
20170901|2017-06-29 08:30,29,17.35,17.5,17.35,17.35,1020
20170901|2017-06-29 09:00,29,17.35,17.5,17.35,17.4,1743
20170901|2017-06-29 09:30,29,17.4,17.4,17.3,17.35,189
20170901|2017-06-29 10:00,29,17.4,17.7,17.4,17.65,1203
20170901|2017-06-29 10:30,29,17.65,17.7,17.55,17.7,431
20170901|2017-06-29 11:00,29,17.6,17.6,17.6,17.6,26
20170901|2017-06-29 11:30,29,17.65,17.7,17.65,17.7,55
20170901|2017-06-29 12:00,29,17.9,18.1,17.9,18.1,519
20170901|2017-06-29 12:30,29,18.1,18.1,17.95,17.95,22
20170901|2017-06-29 13:00,29,17.9,17.9,17.65,17.65,18
20170901|2017-06-29 14:30,29,17.45,17.45,17.45,17.45,8
20170901|2017-06-30 02:00,30,17.55,17.6,17.5,17.6,123
20170901|2017-06-30 02:30,30,17.65,17.65,17.45,17.45,190
20170901|2017-06-30 03:00,30,17.4,17.4,17.35,17.35,60
20170901|2017-06-30 03:30,30,17.3,17.3,17.3,17.3,50
20170901|2017-06-30 04:00,30,17.3,17.35,17.3,17.35,148
20170901|2017-06-30 04:30,30,17.3,17.35,17.3,17.35,31
20170901|2017-06-30 05:00,30,17.3,17.3,17.3,17.3,6
20170901|2017-06-30 06:00,30,17.3,17.3,17.25,17.3,57
20170901|2017-06-30 06:30,30,17.3,17.3,17.3,17.3,13
20170901|2017-06-30 07:00,30,17.3,17.35,17.3,17.35,188
20170901|2017-06-30 07:30,30,17.35,17.4,17.35,17.35,104
20170901|2017-06-30 08:00,30,17.4,17.4,17.35,17.35,54
20170901|2017-06-30 08:30,30,17.35,17.4,17.3,17.4,1076
20170901|2017-06-30 09:00,30,17.45,17.55,17.4,17.4,1372
20170901|2017-06-30 09:30,30,17.4,17.55,17.35,17.45,1161
20170901|2017-06-30 10:00,30,17.45,17.7,17.45,17.7,1617
20170901|2017-06-30 10:30,30,17.75,17.8,17.65,17.75,666
20170901|2017-06-30 11:00,30,17.7,17.75,17.7,17.7,24
20170901|2017-06-30 11:30,30,17.75,17.75,17.75,17.75,31
20170901|2017-06-30 12:30,30,17.7,17.7,17.7,17.7,20
20170901|2017-06-30 14:30,30,17.7,17.95,17.7,17.95,40
20170901|2017-07-03 02:00,3,17.35,17.45,17.35,17.45,551
20170901|2017-07-03 02:30,3,17.4,17.45,17.4,17.45,529
20170901|2017-07-03 03:00,3,17.4,17.4,17.35,17.4,700
20170901|2017-07-03 03:30,3,17.4,17.4,17.35,17.35,618
20170901|2017-07-03 04:00,3,17.35,17.35,17.35,17.35,199
20170901|2017-07-03 04:30,3,17.35,17.35,17.35,17.35,10
20170901|2017-07-03 05:00,3,17.35,17.35,17.35,17.35,104
20170901|2017-07-03 05:30,3,17.35,17.35,17.3,17.35,118
20170901|2017-07-03 06:00,3,17.4,17.4,17.4,17.4,135
20170901|2017-07-03 06:30,3,17.4,17.4,17.35,17.4,260
20170901|2017-07-03 07:00,3,17.35,17.4,17.35,17.35,111
20170901|2017-07-03 07:30,3,17.4,17.4,17.3,17.3,194
20170901|2017-07-03 08:00,3,17.25,17.4,17.25,17.35,266
20170901|2017-07-03 08:30,3,17.3,17.35,17.25,17.25,370
20170901|2017-07-03 09:00,3,17.2,17.2,17.15,17.15,258
20170901|2017-07-03 09:30,3,17.2,17.25,17.15,17.2,344
20170901|2017-07-03 10:00,3,17.2,17.4,17.2,17.4,797
20170901|2017-07-03 10:30,3,17.35,17.4,17.25,17.35,391
20170901|2017-07-03 11:00,3,17.35,17.5,17.35,17.45,63
20170901|2017-07-03 12:00,3,17.45,17.45,17.45,17.45,9
20170901|2017-07-03 12:30,3,17.5,17.5,17.5,17.5,12
20170901|2017-07-04 02:00,4,17.45,17.55,17.35,17.4,435
20170901|2017-07-04 02:30,4,17.35,17.45,17.35,17.45,358
20170901|2017-07-04 03:00,4,17.45,17.45,17.45,17.45,78
20170901|2017-07-04 03:30,4,17.45,17.55,17.45,17.5,125
20170901|2017-07-04 04:00,4,17.5,17.5,17.5,17.5,6
20170901|2017-07-04 04:30,4,17.45,17.5,17.45,17.5,671
20170901|2017-07-04 05:00,4,17.45,17.5,17.45,17.5,94
20170901|2017-07-04 05:30,4,17.55,17.55,17.55,17.55,18
20170901|2017-07-04 06:00,4,17.55,17.6,17.55,17.6,102
20170901|2017-07-04 07:00,4,17.5,17.55,17.5,17.55,88
20170901|2017-07-04 07:30,4,17.5,17.5,17.5,17.5,237
20170901|2017-07-04 08:30,4,17.5,17.5,17.35,17.35,124
20170901|2017-07-04 09:00,4,17.45,17.5,17.45,17.45,91
20170901|2017-07-04 09:30,4,17.5,17.5,17.4,17.45,109
20170901|2017-07-04 10:00,4,17.4,17.4,17.4,17.4,25
20170901|2017-07-04 10:30,4,17.45,17.55,17.45,17.55,145
20170901|2017-07-04 11:00,4,17.6,17.65,17.6,17.6,18
20170901|2017-07-05 02:00,5,17.6,17.6,17.55,17.55,31
20170901|2017-07-05 02:30,5,17.5,17.6,17.5,17.5,110
20170901|2017-07-05 03:00,5,17.55,17.7,17.55,17.7,147
20170901|2017-07-05 03:30,5,17.65,17.7,17.6,17.6,76
20170901|2017-07-05 04:00,5,17.6,17.7,17.6,17.6,123
20170901|2017-07-05 04:30,5,17.6,17.65,17.6,17.65,99
20170901|2017-07-05 05:00,5,17.6,17.6,17.6,17.6,24
20170901|2017-07-05 05:30,5,17.65,17.65,17.6,17.6,192
20170901|2017-07-05 06:00,5,17.6,17.6,17.6,17.6,42
20170901|2017-07-05 07:00,5,17.6,17.65,17.6,17.65,183
20170901|2017-07-05 07:30,5,17.65,17.65,17.65,17.65,3
20170901|2017-07-05 08:00,5,17.6,17.65,17.6,17.6,279
20170901|2017-07-05 08:30,5,17.6,17.75,17.6,17.65,136
20170901|2017-07-05 09:00,5,17.75,17.75,17.7,17.7,324
20170901|2017-07-05 09:30,5,17.8,17.8,17.7,17.75,332
20170901|2017-07-05 10:00,5,17.7,17.75,17.55,17.55,93
20170901|2017-07-05 10:30,5,17.55,17.55,17.5,17.5,122
20170901|2017-07-05 11:00,5,17.6,17.6,17.6,17.6,76
20170901|2017-07-05 11:30,5,17.6,17.6,17.6,17.6,116
20170901|2017-07-05 12:00,5,17.6,17.6,17.6,17.6,237
20170901|2017-07-05 14:00,5,17.5,17.5,17.5,17.5,2
20170901|2017-07-06 02:00,6,17.55,17.65,17.55,17.65,66
20170901|2017-07-06 02:30,6,17.65,17.7,17.65,17.7,176
20170901|2017-07-06 03:00,6,17.75,17.8,17.75,17.75,329
20170901|2017-07-06 03:30,6,17.8,17.8,17.8,17.8,158
20170901|2017-07-06 04:00,6,17.85,17.95,17.8,17.8,1527
20170901|2017-07-06 04:30,6,17.9,17.95,17.9,17.95,102
20170901|2017-07-06 05:00,6,18,18,18,18,102
20170901|2017-07-06 05:30,6,18,18,18,18,23
20170901|2017-07-06 06:30,6,18,18.2,18,18.1,224
20170901|2017-07-06 07:00,6,18.1,18.1,17.95,17.95,253
20170901|2017-07-06 07:30,6,17.95,18,17.95,18,192
20170901|2017-07-06 08:00,6,18.05,18.05,17.95,18,208
20170901|2017-07-06 08:30,6,18,18.15,18,18.1,1508
20170901|2017-07-06 09:00,6,18.1,18.15,18.1,18.1,149
20170901|2017-07-06 09:30,6,18.1,18.1,18,18,756
20170901|2017-07-06 10:00,6,17.95,18,17.95,17.95,112
20170901|2017-07-06 10:30,6,18,18.05,18,18.05,245
20170901|2017-07-06 11:00,6,18.05,18.1,18.05,18.1,13
20170901|2017-07-06 11:30,6,18.1,18.1,18.1,18.1,3
20170901|2017-07-06 12:00,6,18.05,18.05,18.05,18.05,23
20170901|2017-07-06 12:30,6,18.05,18.05,18.05,18.05,110
20170901|2017-07-06 13:30,6,18.15,18.25,18.15,18.25,65
20170901|2017-07-06 14:00,6,18.2,18.2,18.2,18.2,12
20170901|2017-07-06 14:30,6,18.2,18.2,18.2,18.2,43
20170901|2017-07-07 02:00,7,18.05,18.1,18,18.1,189
20170901|2017-07-07 02:30,7,18.05,18.05,18,18.05,1217
20170901|2017-07-07 03:00,7,18,18,18,18,152
20170901|2017-07-07 03:30,7,17.95,18,17.95,18,368
20170901|2017-07-07 04:00,7,18.05,18.1,18.05,18.05,105
20170901|2017-07-07 04:30,7,18.1,18.15,18.1,18.1,107
20170901|2017-07-07 05:00,7,18.1,18.1,18.1,18.1,162
20170901|2017-07-07 05:30,7,18.1,18.1,18.1,18.1,153
20170901|2017-07-07 06:00,7,18.1,18.15,18.1,18.15,53
20170901|2017-07-07 06:30,7,18.15,18.15,18.15,18.15,81
20170901|2017-07-07 07:00,7,18.15,18.2,18.15,18.15,176
20170901|2017-07-07 07:30,7,18.1,18.15,18.05,18.05,99
20170901|2017-07-07 08:00,7,18,18.05,18,18.05,197
20170901|2017-07-07 08:30,7,18.05,18.05,18.05,18.05,181
20170901|2017-07-07 09:00,7,18,18.05,17.95,17.95,216
20170901|2017-07-07 09:30,7,17.95,17.95,17.95,17.95,50
20170901|2017-07-07 10:00,7,17.9,18.1,17.9,17.9,619
20170901|2017-07-07 10:30,7,17.9,17.95,17.85,17.85,214
20170901|2017-07-07 11:00,7,17.85,17.85,17.85,17.85,12
20170901|2017-07-07 11:30,7,17.85,17.85,17.85,17.85,11
20170901|2017-07-07 14:00,7,17.8,17.8,17.8,17.8,20
20170901|2017-07-10 02:00,10,17.75,17.75,17.7,17.7,160
20170901|2017-07-10 02:30,10,17.7,17.7,17.55,17.55,517
20170901|2017-07-10 03:00,10,17.5,17.55,17.5,17.55,178
20170901|2017-07-10 03:30,10,17.55,17.6,17.55,17.55,162
20170901|2017-07-10 04:00,10,17.55,17.6,17.55,17.6,444
20170901|2017-07-10 04:30,10,17.6,17.65,17.6,17.6,62
20170901|2017-07-10 06:00,10,17.6,17.6,17.6,17.6,200
20170901|2017-07-10 06:30,10,17.65,17.65,17.6,17.6,47
20170901|2017-07-10 07:30,10,17.65,17.65,17.65,17.65,31
20170901|2017-07-10 08:00,10,17.65,17.7,17.65,17.7,79
20170901|2017-07-10 08:30,10,17.7,17.7,17.6,17.65,531
20170901|2017-07-10 09:00,10,17.6,17.65,17.5,17.55,1522
20170901|2017-07-10 09:30,10,17.55,17.55,17.55,17.55,400
20170901|2017-07-10 10:00,10,17.5,17.55,17.45,17.5,260
20170901|2017-07-10 10:30,10,17.5,17.5,17.45,17.45,56
20170901|2017-07-10 11:00,10,17.5,17.5,17.5,17.5,55
20170901|2017-07-10 11:30,10,17.55,17.55,17.55,17.55,20
20170901|2017-07-10 12:00,10,17.5,17.55,17.5,17.5,82
20170901|2017-07-10 12:30,10,17.5,17.5,17.5,17.5,16
20170901|2017-07-10 14:00,10,17.45,17.45,17.45,17.45,10
20170901|2017-07-10 14:30,10,17.45,17.5,17.45,17.45,98
20170901|2017-07-11 02:00,11,17.35,17.5,17.3,17.4,334
20170901|2017-07-11 02:30,11,17.35,17.45,17.3,17.45,681
20170901|2017-07-11 03:00,11,17.5,17.55,17.5,17.5,261
20170901|2017-07-11 03:30,11,17.5,17.5,17.4,17.4,331
20170901|2017-07-11 04:00,11,17.45,17.45,17.35,17.35,216
20170901|2017-07-11 04:30,11,17.35,17.35,17.35,17.35,17
20170901|2017-07-11 05:30,11,17.35,17.4,17.35,17.4,18
20170901|2017-07-11 06:00,11,17.4,17.4,17.4,17.4,15
20170901|2017-07-11 06:30,11,17.45,17.45,17.45,17.45,31
20170901|2017-07-11 07:00,11,17.45,17.45,17.45,17.45,1
20170901|2017-07-11 07:30,11,17.4,17.4,17.35,17.35,442
20170901|2017-07-11 08:00,11,17.35,17.35,17.3,17.35,328
20170901|2017-07-11 08:30,11,17.3,17.3,17.3,17.3,139
20170901|2017-07-11 09:00,11,17.3,17.3,17.3,17.3,90
20170901|2017-07-11 09:30,11,17.3,17.3,17.3,17.3,124
20170901|2017-07-11 10:00,11,17.35,17.65,17.3,17.65,617
20170901|2017-07-11 10:30,11,17.5,17.5,17.35,17.35,88
20170901|2017-07-11 11:30,11,17.4,17.4,17.4,17.4,5
20170901|2017-07-11 13:00,11,17.35,17.35,17.35,17.35,25
20170901|2017-07-12 02:00,12,17.3,17.3,17.3,17.3,6
20170901|2017-07-12 02:30,12,17.3,17.3,17.2,17.2,56
20170901|2017-07-12 03:00,12,17.25,17.25,17.2,17.25,71
20170901|2017-07-12 03:30,12,17.2,17.2,17.15,17.2,401
20170901|2017-07-12 04:00,12,17.15,17.2,17.15,17.2,348
20170901|2017-07-12 04:30,12,17.25,17.25,17.1,17.15,89
20170901|2017-07-12 05:00,12,17.15,17.15,17.15,17.15,20
20170901|2017-07-12 05:30,12,17.15,17.15,17.15,17.15,69
20170901|2017-07-12 06:00,12,17.2,17.2,17.2,17.2,192
20170901|2017-07-12 07:30,12,17.15,17.15,17,17,112
20170901|2017-07-12 08:00,12,17,17,16.95,16.95,357
20170901|2017-07-12 08:30,12,16.95,16.95,16.9,16.95,298
20170901|2017-07-12 09:00,12,16.9,16.9,16.9,16.9,22
20170901|2017-07-12 09:30,12,16.95,17.05,16.95,17.05,183
20170901|2017-07-12 10:00,12,17.05,17.05,16.95,17,278
20170901|2017-07-12 10:30,12,17,17.05,16.95,17,122
20170901|2017-07-12 12:00,12,16.9,16.9,16.9,16.9,5
20170901|2017-07-12 13:00,12,16.9,16.9,16.9,16.9,31
20170901|2017-07-12 14:00,12,16.9,16.95,16.9,16.95,8
20170901|2017-07-12 14:30,12,16.9,16.9,16.9,16.9,2
20170901|2017-07-13 02:00,13,16.8,16.85,16.75,16.85,162
20170901|2017-07-13 02:30,13,16.8,16.8,16.75,16.75,93
20170901|2017-07-13 03:00,13,16.75,16.75,16.7,16.7,311
20170901|2017-07-13 03:30,13,16.65,16.65,16.65,16.65,493
20170901|2017-07-13 04:00,13,16.65,16.65,16.6,16.6,712
20170901|2017-07-13 04:30,13,16.6,16.65,16.6,16.6,964
20170901|2017-07-13 05:00,13,16.6,16.6,16.55,16.55,725
20170901|2017-07-13 05:30,13,16.55,16.55,16.45,16.55,958
20170901|2017-07-13 06:00,13,16.5,16.65,16.5,16.65,524
20170901|2017-07-13 06:30,13,16.65,16.65,16.6,16.65,444
20170901|2017-07-13 07:00,13,16.65,16.7,16.65,16.65,278
20170901|2017-07-13 07:30,13,16.7,16.7,16.7,16.7,128
20170901|2017-07-13 08:00,13,16.7,16.7,16.65,16.7,133
20170901|2017-07-13 08:30,13,16.65,16.65,16.6,16.6,203
20170901|2017-07-13 09:00,13,16.6,16.7,16.6,16.65,297
20170901|2017-07-13 09:30,13,16.65,16.65,16.6,16.6,210
20170901|2017-07-13 10:00,13,16.6,16.65,16.6,16.6,433
20170901|2017-07-13 10:30,13,16.6,16.65,16.6,16.6,71
20170901|2017-07-13 11:00,13,16.6,16.6,16.6,16.6,1
20170901|2017-07-13 12:00,13,16.6,16.65,16.6,16.65,4
20170901|2017-07-13 12:30,13,16.65,16.65,16.65,16.65,3
20170901|2017-07-13 14:00,13,16.65,16.65,16.65,16.65,10
20170901|2017-07-14 02:00,14,16.6,16.65,16.6,16.6,38
20170901|2017-07-14 02:30,14,16.6,16.6,16.5,16.5,348
20170901|2017-07-14 03:00,14,16.55,16.55,16.55,16.55,50
20170901|2017-07-14 03:30,14,16.55,16.6,16.5,16.55,55
20170901|2017-07-14 04:00,14,16.6,16.6,16.6,16.6,70
20170901|2017-07-14 04:30,14,16.6,16.65,16.55,16.55,451
20170901|2017-07-14 05:00,14,16.55,16.6,16.55,16.55,48
20170901|2017-07-14 05:30,14,16.55,16.55,16.55,16.55,52
20170901|2017-07-14 06:00,14,16.55,16.6,16.55,16.6,39
20170901|2017-07-14 06:30,14,16.6,16.6,16.6,16.6,22
20170901|2017-07-14 07:00,14,16.6,16.6,16.55,16.55,67
20170901|2017-07-14 07:30,14,16.55,16.6,16.55,16.55,107
20170901|2017-07-14 08:00,14,16.55,16.7,16.55,16.65,213
20170901|2017-07-14 08:30,14,16.7,16.75,16.55,16.6,237
20170901|2017-07-14 09:00,14,16.6,16.7,16.55,16.65,329
20170901|2017-07-14 09:30,14,16.65,16.65,16.6,16.6,190
20170901|2017-07-14 10:00,14,16.65,16.7,16.5,16.5,1286
20170901|2017-07-14 10:30,14,16.55,16.6,16.45,16.45,511
20170901|2017-07-14 11:00,14,16.45,16.45,16.45,16.45,4
20170901|2017-07-14 12:30,14,16.5,16.5,16.5,16.5,83
20170901|2017-07-14 13:30,14,16.5,16.5,16.5,16.5,40
20170901|2017-07-17 02:00,17,16.35,16.5,16.35,16.45,63
20170901|2017-07-17 02:30,17,16.45,16.45,16.4,16.45,161
20170901|2017-07-17 03:00,17,16.5,16.55,16.45,16.45,662
20170901|2017-07-17 03:30,17,16.45,16.55,16.45,16.55,426
20170901|2017-07-17 04:00,17,16.6,16.65,16.5,16.5,505
20170901|2017-07-17 04:30,17,16.5,16.5,16.4,16.4,260
20170901|2017-07-17 05:00,17,16.4,16.4,16.3,16.35,201
20170901|2017-07-17 05:30,17,16.35,16.4,16.35,16.35,78
20170901|2017-07-17 06:00,17,16.35,16.35,16.3,16.35,68
20170901|2017-07-17 06:30,17,16.35,16.35,16.3,16.35,44
20170901|2017-07-17 07:00,17,16.4,16.4,16.3,16.35,180
20170901|2017-07-17 07:30,17,16.35,16.4,16.35,16.4,288
20170901|2017-07-17 08:00,17,16.4,16.45,16.35,16.35,287
20170901|2017-07-17 08:30,17,16.35,16.4,16.35,16.35,160
20170901|2017-07-17 09:00,17,16.35,16.4,16.3,16.3,76
20170901|2017-07-17 09:30,17,16.3,16.35,16.25,16.3,179
20170901|2017-07-17 10:00,17,16.25,16.25,16.1,16.1,1259
20170901|2017-07-17 10:30,17,16.15,16.15,16.1,16.15,147
20170901|2017-07-17 11:00,17,16.1,16.15,16.1,16.15,41
20170901|2017-07-17 12:00,17,16.15,16.15,16.15,16.15,4
20170901|2017-07-17 12:30,17,16.1,16.15,16.1,16.15,66
20170901|2017-07-17 13:00,17,16.2,16.2,16.2,16.2,200
20170901|2017-07-17 13:30,17,16.15,16.15,16.15,16.15,25
20170901|2017-07-17 14:00,17,16.15,16.15,16.15,16.15,10
20170901|2017-07-17 14:30,17,16.15,16.15,16.15,16.15,30
20170901|2017-07-18 02:00,18,16,16.25,16,16.2,875
20170901|2017-07-18 02:30,18,16.25,16.3,16.2,16.2,1388
20170901|2017-07-18 03:00,18,16.25,16.25,16.1,16.15,673
20170901|2017-07-18 03:30,18,16.1,16.1,16,16.1,915
20170901|2017-07-18 04:00,18,16.1,16.15,16.1,16.15,61
20170901|2017-07-18 04:30,18,16.15,16.2,16.15,16.15,121
20170901|2017-07-18 05:00,18,16.15,16.15,16.15,16.15,76
20170901|2017-07-18 05:30,18,16.15,16.25,16.15,16.25,197
20170901|2017-07-18 06:00,18,16.25,16.3,16.2,16.25,272
20170901|2017-07-18 06:30,18,16.25,16.35,16.25,16.35,355
20170901|2017-07-18 07:00,18,16.3,16.4,16.3,16.4,216
20170901|2017-07-18 07:30,18,16.35,16.45,16.35,16.4,251
20170901|2017-07-18 08:00,18,16.45,16.45,16.35,16.4,126
20170901|2017-07-18 08:30,18,16.45,16.45,16.3,16.3,194
20170901|2017-07-18 09:00,18,16.3,16.35,16.25,16.25,803
20170901|2017-07-18 09:30,18,16.25,16.35,16.2,16.3,623
20170901|2017-07-18 10:00,18,16.35,16.5,16.35,16.4,2747
20170901|2017-07-18 10:30,18,16.45,16.5,16.4,16.45,236
20170901|2017-07-18 11:00,18,16.45,16.5,16.45,16.5,10
20170901|2017-07-18 12:00,18,16.5,16.5,16.5,16.5,1
20170901|2017-07-18 12:30,18,16.45,16.45,16.45,16.45,10
20170901|2017-07-18 14:00,18,16.4,16.4,16.4,16.4,41
20170901|2017-07-18 14:30,18,16.4,16.4,16.35,16.35,83
20170901|2017-07-19 02:00,19,16.3,16.45,16.3,16.3,208
20170901|2017-07-19 02:30,19,16.35,16.35,16.25,16.25,113
20170901|2017-07-19 03:00,19,16.2,16.25,16.15,16.25,548
20170901|2017-07-19 03:30,19,16.25,16.25,16.1,16.15,487
20170901|2017-07-19 04:00,19,16.15,16.2,16.15,16.15,165
20170901|2017-07-19 04:30,19,16.1,16.3,16.1,16.25,1429
20170901|2017-07-19 05:00,19,16.25,16.35,16.25,16.35,2151
20170901|2017-07-19 05:30,19,16.35,16.35,16.3,16.3,80
20170901|2017-07-19 06:00,19,16.35,16.35,16.15,16.15,339
20170901|2017-07-19 07:00,19,16.15,16.15,16.15,16.15,99
20170901|2017-07-19 07:30,19,16.15,16.15,16.1,16.15,28
20170901|2017-07-19 08:00,19,16.15,16.15,16.05,16.05,220
20170901|2017-07-19 08:30,19,16,16.05,16,16,192
20170901|2017-07-19 09:00,19,16.05,16.05,15.95,15.95,881
20170901|2017-07-19 09:30,19,15.95,16.05,15.95,15.95,262
20170901|2017-07-19 10:00,19,15.95,16.05,15.9,15.95,1041
20170901|2017-07-19 10:30,19,15.95,16,15.9,16,393
20170901|2017-07-19 12:00,19,15.95,15.95,15.95,15.95,125
20170901|2017-07-19 13:00,19,15.95,15.95,15.95,15.95,1
20170901|2017-07-19 13:30,19,15.95,15.95,15.95,15.95,13
20170901|2017-07-19 14:00,19,16,16,16,16,101
20170901|2017-07-19 14:30,19,16,16,16,16,9
20170901|2017-07-20 02:00,20,15.85,15.85,15.75,15.85,143
20170901|2017-07-20 02:30,20,15.8,15.8,15.8,15.8,105
20170901|2017-07-20 03:00,20,15.8,15.85,15.8,15.85,187
20170901|2017-07-20 03:30,20,15.85,15.9,15.8,15.9,191
20170901|2017-07-20 04:00,20,15.9,15.9,15.85,15.85,76
20170901|2017-07-20 04:30,20,15.8,15.85,15.8,15.85,39
20170901|2017-07-20 05:00,20,15.9,15.9,15.85,15.85,96
20170901|2017-07-20 05:30,20,15.85,15.9,15.85,15.9,242
20170901|2017-07-20 06:00,20,15.9,15.9,15.9,15.9,470
20170901|2017-07-20 06:30,20,15.9,15.9,15.8,15.8,311
20170901|2017-07-20 07:00,20,15.8,15.8,15.65,15.7,972
20170901|2017-07-20 07:30,20,15.7,15.8,15.65,15.65,569
20170901|2017-07-20 08:00,20,15.6,15.7,15.6,15.7,913
20170901|2017-07-20 08:30,20,15.65,15.7,15.65,15.65,243
20170901|2017-07-20 09:00,20,15.6,15.8,15.6,15.8,924
20170901|2017-07-20 09:30,20,15.8,16,15.8,15.9,1628
20170901|2017-07-20 10:00,20,15.9,15.9,15.75,15.8,210
20170901|2017-07-20 10:30,20,15.8,15.9,15.8,15.85,346
20170901|2017-07-20 11:00,20,15.9,15.9,15.85,15.85,22
20170901|2017-07-20 14:30,20,15.85,15.85,15.85,15.85,6
20170901|2017-07-21 02:00,21,15.75,15.9,15.65,15.75,154
20170901|2017-07-21 02:30,21,15.75,15.8,15.65,15.65,496
20170901|2017-07-21 03:00,21,15.65,15.65,15.55,15.55,491
20170901|2017-07-21 03:30,21,15.55,15.6,15.55,15.6,117
20170901|2017-07-21 04:00,21,15.55,15.6,15.55,15.6,157
20170901|2017-07-21 04:30,21,15.6,15.75,15.6,15.7,134
20170901|2017-07-21 05:00,21,15.7,15.85,15.7,15.85,188
20170901|2017-07-21 05:30,21,15.85,15.95,15.85,15.85,468
20170901|2017-07-21 06:00,21,15.9,15.9,15.8,15.8,51
20170901|2017-07-21 06:30,21,15.85,15.95,15.85,15.95,135
20170901|2017-07-21 07:00,21,15.9,15.95,15.9,15.95,156
20170901|2017-07-21 07:30,21,15.9,16.05,15.85,16.05,1307
20170901|2017-07-21 08:00,21,16,16.05,15.85,15.85,1154
20170901|2017-07-21 08:30,21,15.85,16.05,15.85,16.05,888
20170901|2017-07-21 09:00,21,16.1,16.15,16,16.15,1410
20170901|2017-07-21 09:30,21,16.15,16.4,16.15,16.4,2871
20170901|2017-07-21 10:00,21,16.4,16.45,16.2,16.25,3196
20170901|2017-07-21 10:30,21,16.25,16.35,16.25,16.35,335
20170901|2017-07-21 11:00,21,16.35,16.35,16.3,16.3,24
20170901|2017-07-21 11:30,21,16.35,16.35,16.3,16.35,58
20170901|2017-07-21 12:00,21,16.3,16.3,16.3,16.3,4
20170901|2017-07-21 13:00,21,16.25,16.25,16.25,16.25,3
20170901|2017-07-21 14:00,21,16.25,16.25,16.25,16.25,6
20170901|2017-07-21 14:30,21,16.2,16.2,16.1,16.1,23
20170901|2017-07-24 02:00,24,16.15,16.2,16.1,16.15,39
20170901|2017-07-24 02:30,24,16.15,16.2,16.1,16.2,232
20170901|2017-07-24 03:00,24,16.2,16.2,16.05,16.2,243
20170901|2017-07-24 03:30,24,16.15,16.25,16.15,16.2,324
20170901|2017-07-24 04:00,24,16.2,16.3,16.2,16.25,102
20170901|2017-07-24 04:30,24,16.25,16.25,16.15,16.15,21
20170901|2017-07-24 05:00,24,16.15,16.15,16.1,16.1,105
20170901|2017-07-24 05:30,24,16.1,16.1,16.1,16.1,1
20170901|2017-07-24 06:00,24,16.1,16.15,16.05,16.05,81
20170901|2017-07-24 06:30,24,16.05,16.05,16.05,16.05,8
20170901|2017-07-24 07:00,24,16.05,16.05,16,16,195
20170901|2017-07-24 07:30,24,16,16.15,16,16.1,2855
20170901|2017-07-24 08:00,24,16.1,16.1,16.1,16.1,588
20170901|2017-07-24 08:30,24,16.1,16.15,16,16.1,945
20170901|2017-07-24 09:00,24,16.1,16.15,16.05,16.1,30
20170901|2017-07-24 09:30,24,16.1,16.15,16.05,16.15,431
20170901|2017-07-24 10:00,24,16.1,16.2,16,16.1,1111
20170901|2017-07-24 10:30,24,16.15,16.15,16.05,16.05,322
20170901|2017-07-24 11:00,24,16.05,16.05,16,16,133
20170901|2017-07-24 14:00,24,16.05,16.05,16.05,16.05,23
20170901|2017-07-24 14:30,24,16,16,16,16,37
20170901|2017-07-25 02:00,25,16,16,15.85,15.9,886
20170901|2017-07-25 02:30,25,15.85,15.85,15.65,15.7,1331
20170901|2017-07-25 03:00,25,15.7,15.7,15.6,15.7,253
20170901|2017-07-25 03:30,25,15.65,15.65,15.65,15.65,85
20170901|2017-07-25 04:00,25,15.65,15.65,15.55,15.6,263
20170901|2017-07-25 04:30,25,15.6,15.7,15.6,15.7,933
20170901|2017-07-25 05:00,25,15.7,15.7,15.7,15.7,238
20170901|2017-07-25 05:30,25,15.7,15.8,15.7,15.8,507
20170901|2017-07-25 06:00,25,15.8,15.8,15.75,15.8,198
20170901|2017-07-25 06:30,25,15.8,15.8,15.7,15.7,710
20170901|2017-07-25 07:00,25,15.7,15.8,15.7,15.8,935
20170901|2017-07-25 07:30,25,15.8,15.8,15.65,15.75,819
20170901|2017-07-25 08:00,25,15.7,15.75,15.7,15.75,210
20170901|2017-07-25 08:30,25,15.75,15.8,15.75,15.8,187
20170901|2017-07-25 09:00,25,15.75,15.85,15.75,15.85,218
20170901|2017-07-25 09:30,25,15.8,15.8,15.65,15.65,298
20170901|2017-07-25 10:00,25,15.65,15.75,15.65,15.75,842
20170901|2017-07-25 10:30,25,15.7,15.75,15.55,15.6,545
20170901|2017-07-25 11:00,25,15.6,15.75,15.55,15.75,390
20170901|2017-07-25 12:30,25,15.55,15.6,15.55,15.6,65
20170901|2017-07-25 13:30,25,15.65,15.7,15.65,15.7,23
20170901|2017-07-25 14:30,25,15.7,15.7,15.7,15.7,5
20170901|2017-07-26 02:00,26,15.6,15.65,15.55,15.55,248
20170901|2017-07-26 02:30,26,15.6,15.6,15.5,15.5,696
20170901|2017-07-26 03:00,26,15.45,15.45,15.45,15.45,313
20170901|2017-07-26 03:30,26,15.45,15.5,15.45,15.5,182
20170901|2017-07-26 04:00,26,15.5,15.55,15.5,15.55,464
20170901|2017-07-26 04:30,26,15.5,15.5,15.45,15.5,553
20170901|2017-07-26 05:00,26,15.5,15.55,15.5,15.55,218
20170901|2017-07-26 05:30,26,15.55,15.55,15.5,15.5,34
20170901|2017-07-26 06:00,26,15.55,15.6,15.55,15.55,69
20170901|2017-07-26 06:30,26,15.6,15.65,15.5,15.5,110
20170901|2017-07-26 07:00,26,15.55,15.6,15.55,15.6,246
20170901|2017-07-26 07:30,26,15.55,15.55,15.5,15.5,107
20170901|2017-07-26 08:00,26,15.5,15.55,15.5,15.5,215
20170901|2017-07-26 08:30,26,15.5,15.55,15.5,15.5,91
20170901|2017-07-26 09:00,26,15.45,15.5,15.4,15.45,135
20170901|2017-07-26 09:30,26,15.5,15.5,15.45,15.45,103
20170901|2017-07-26 10:00,26,15.45,15.45,15.35,15.4,1821
20170901|2017-07-26 10:30,26,15.4,15.4,15.3,15.35,2233
20170901|2017-07-26 11:00,26,15.35,15.4,15.35,15.35,92
20170901|2017-07-26 11:30,26,15.4,15.4,15.4,15.4,114
20170901|2017-07-26 13:00,26,15.4,15.4,15.4,15.4,8
20170901|2017-07-26 13:30,26,15.35,15.4,15.35,15.4,12
20170901|2017-07-26 14:30,26,15.4,15.4,15.4,15.4,5
20170901|2017-07-27 02:00,27,15.4,15.45,15.25,15.25,577
20170901|2017-07-27 02:30,27,15.25,15.3,15.25,15.3,325
20170901|2017-07-27 03:00,27,15.25,15.3,15.25,15.3,367
20170901|2017-07-27 03:30,27,15.35,15.35,15.35,15.35,18
20170901|2017-07-27 04:00,27,15.4,15.4,15.35,15.35,107
20170901|2017-07-27 04:30,27,15.35,15.35,15.3,15.3,304
20170901|2017-07-27 05:00,27,15.3,15.3,15.3,15.3,96
20170901|2017-07-27 05:30,27,15.35,15.35,15.3,15.3,471
20170901|2017-07-27 06:00,27,15.3,15.3,15.25,15.3,258
20170901|2017-07-27 06:30,27,15.25,15.35,15.25,15.35,40
20170901|2017-07-27 07:00,27,15.3,15.3,15.3,15.3,230
20170901|2017-07-27 07:30,27,15.3,15.3,15.25,15.3,26
20170901|2017-07-27 08:00,27,15.3,15.35,15.25,15.3,94
20170901|2017-07-27 08:30,27,15.3,15.5,15.3,15.45,747
20170901|2017-07-27 09:00,27,15.45,15.45,15.3,15.3,662
20170901|2017-07-27 09:30,27,15.3,15.3,15.25,15.25,182
20170901|2017-07-27 10:00,27,15.25,15.35,15.25,15.3,403
20170901|2017-07-27 10:30,27,15.3,15.3,15.2,15.25,420
20170901|2017-07-27 11:00,27,15.25,15.25,15.25,15.25,14
20170901|2017-07-27 11:30,27,15.3,15.5,15.3,15.45,74
20170901|2017-07-27 12:00,27,15.45,15.65,15.4,15.65,433
20170901|2017-07-27 12:30,27,15.6,15.75,15.45,15.45,164
20170901|2017-07-27 13:00,27,15.4,15.4,15.4,15.4,7
20170901|2017-07-27 13:30,27,15.55,15.55,15.55,15.55,6
20170901|2017-07-27 14:30,27,15.4,15.4,15.25,15.25,101
20170901|2017-07-28 02:00,28,15.5,15.75,15.45,15.55,447
20170901|2017-07-28 02:30,28,15.55,15.6,15.55,15.6,67
20170901|2017-07-28 03:00,28,15.55,15.65,15.55,15.65,284
20170901|2017-07-28 03:30,28,15.6,15.7,15.6,15.7,385
20170901|2017-07-28 04:00,28,15.7,15.85,15.7,15.8,699
20170901|2017-07-28 04:30,28,15.8,15.85,15.8,15.85,793
20170901|2017-07-28 05:00,28,15.85,15.85,15.8,15.85,309
20170901|2017-07-28 05:30,28,15.85,15.85,15.7,15.7,570
20170901|2017-07-28 06:00,28,15.65,15.7,15.65,15.7,54
20170901|2017-07-28 06:30,28,15.7,15.7,15.65,15.65,13
20170901|2017-07-28 07:00,28,15.7,15.8,15.7,15.75,302
20170901|2017-07-28 07:30,28,15.75,15.85,15.75,15.8,485
20170901|2017-07-28 08:00,28,15.8,15.85,15.75,15.75,391
20170901|2017-07-28 08:30,28,15.75,15.75,15.6,15.6,624
20170901|2017-07-28 09:00,28,15.6,15.7,15.55,15.7,1025
20170901|2017-07-28 09:30,28,15.75,15.8,15.7,15.7,209
20170901|2017-07-28 10:00,28,15.75,15.8,15.6,15.6,1585
20170901|2017-07-28 10:30,28,15.6,15.85,15.6,15.8,1207
20170901|2017-07-28 11:00,28,15.75,15.75,15.65,15.7,118
20170901|2017-07-28 12:00,28,15.7,15.7,15.65,15.65,10
20170901|2017-07-28 12:30,28,15.65,15.65,15.65,15.65,6
20170901|2017-07-28 14:00,28,15.7,15.7,15.7,15.7,12
20170901|2017-07-28 14:30,28,15.65,15.7,15.65,15.7,32
20170901|2017-07-31 02:00,31,15.6,15.6,15.5,15.6,364
20170901|2017-07-31 02:30,31,15.6,15.6,15.55,15.6,244
20170901|2017-07-31 03:00,31,15.6,15.6,15.5,15.5,488
20170901|2017-07-31 03:30,31,15.55,15.55,15.55,15.55,167
20170901|2017-07-31 04:00,31,15.55,15.6,15.5,15.5,360
20170901|2017-07-31 04:30,31,15.5,15.5,15.5,15.5,110
20170901|2017-07-31 05:00,31,15.55,15.55,15.55,15.55,44
20170901|2017-07-31 05:30,31,15.5,15.5,15.5,15.5,23
20170901|2017-07-31 06:00,31,15.5,15.5,15.45,15.45,8
20170901|2017-07-31 06:30,31,15.45,15.45,15.4,15.4,56
20170901|2017-07-31 07:00,31,15.4,15.5,15.4,15.5,50
20170901|2017-07-31 07:30,31,15.5,15.55,15.45,15.55,80
20170901|2017-07-31 08:00,31,15.55,15.6,15.5,15.55,39
20170901|2017-07-31 08:30,31,15.6,15.6,15.55,15.6,41
20170901|2017-07-31 09:00,31,15.65,15.7,15.6,15.65,99
20170901|2017-07-31 09:30,31,15.7,15.9,15.7,15.9,807
20170901|2017-07-31 10:00,31,15.9,15.9,15.7,15.75,3204
20170901|2017-07-31 10:30,31,15.75,15.8,15.65,15.7,178
20170901|2017-07-31 11:00,31,15.75,15.75,15.75,15.75,3
20170901|2017-07-31 12:30,31,15.7,15.7,15.7,15.7,1
20170901|2017-07-31 14:00,31,15.7,15.7,15.7,15.7,5
20170901|2017-07-31 14:30,31,15.75,15.75,15.75,15.75,13
20170901|2017-08-01 01:00,1,15.75,15.8,15.7,15.7,16
20170901|2017-08-01 01:30,1,15.65,15.65,15.65,15.65,18
20170901|2017-08-01 02:00,1,15.65,15.7,15.55,15.7,366
20170901|2017-08-01 02:30,1,15.65,15.7,15.55,15.55,218
20170901|2017-08-01 03:00,1,15.55,15.55,15.4,15.4,450
20170901|2017-08-01 03:30,1,15.4,15.4,15.35,15.4,85
20170901|2017-08-01 04:00,1,15.4,15.45,15.4,15.45,105
20170901|2017-08-01 04:30,1,15.45,15.5,15.4,15.45,163
20170901|2017-08-01 05:00,1,15.45,15.5,15.45,15.5,232
20170901|2017-08-01 05:30,1,15.5,15.55,15.5,15.55,136
20170901|2017-08-01 06:00,1,15.55,15.65,15.55,15.65,386
20170901|2017-08-01 06:30,1,15.65,15.65,15.5,15.5,338
20170901|2017-08-01 07:00,1,15.5,15.6,15.5,15.55,146
20170901|2017-08-01 07:30,1,15.55,15.6,15.45,15.5,85
20170901|2017-08-01 08:00,1,15.55,15.55,15.45,15.45,197
20170901|2017-08-01 08:30,1,15.45,15.55,15.45,15.55,132
20170901|2017-08-01 09:00,1,15.55,15.6,15.45,15.6,489
20170901|2017-08-01 09:30,1,15.6,15.6,15.4,15.45,958
20170901|2017-08-01 10:00,1,15.5,15.6,15.5,15.55,1192
20170901|2017-08-01 10:30,1,15.6,15.6,15.45,15.6,1011
20170901|2017-08-01 11:00,1,15.55,15.55,15.5,15.55,32
20170901|2017-08-01 11:30,1,15.55,15.55,15.55,15.55,19
20170901|2017-08-01 12:00,1,15.55,15.55,15.55,15.55,15
20170901|2017-08-01 13:30,1,15.55,15.55,15.55,15.55,16
20170901|2017-08-01 14:00,1,15.55,15.55,15.55,15.55,4
20170901|2017-08-01 14:30,1,15.55,15.55,15.55,15.55,18
20170901|2017-08-02 02:00,2,15.5,15.55,15.5,15.5,157
20170901|2017-08-02 02:30,2,15.45,15.45,15.35,15.35,615
20170901|2017-08-02 03:00,2,15.35,15.45,15.35,15.45,166
20170901|2017-08-02 03:30,2,15.45,15.45,15.4,15.4,221
20170901|2017-08-02 04:00,2,15.45,15.45,15.45,15.45,677
20170901|2017-08-02 04:30,2,15.45,15.55,15.45,15.55,214
20170901|2017-08-02 05:00,2,15.5,15.55,15.4,15.4,207
20170901|2017-08-02 05:30,2,15.45,15.5,15.45,15.5,148
20170901|2017-08-02 06:00,2,15.5,15.5,15.45,15.5,177
20170901|2017-08-02 06:30,2,15.5,15.5,15.45,15.5,207
20170901|2017-08-02 07:00,2,15.5,15.55,15.45,15.5,46
20170901|2017-08-02 07:30,2,15.45,15.5,15.4,15.5,234
20170901|2017-08-02 08:00,2,15.45,15.45,15.4,15.45,501
20170901|2017-08-02 08:30,2,15.4,15.45,15.4,15.4,766
20170901|2017-08-02 09:00,2,15.4,15.7,15.35,15.7,564
20170901|2017-08-02 09:30,2,15.7,15.8,15.5,15.8,937
20170901|2017-08-02 10:00,2,15.75,15.8,15.6,15.6,877
20170901|2017-08-02 10:30,2,15.65,15.7,15.6,15.7,116
20170901|2017-08-02 11:00,2,15.7,15.7,15.7,15.7,1
20170901|2017-08-02 11:30,2,15.7,15.7,15.7,15.7,113
20170901|2017-08-02 12:30,2,15.7,15.7,15.65,15.7,117
20170901|2017-08-02 13:00,2,15.65,15.65,15.65,15.65,15
20170901|2017-08-02 13:30,2,15.7,15.75,15.7,15.75,113
20170901|2017-08-02 14:00,2,15.75,15.75,15.75,15.75,24
20170901|2017-08-03 02:00,3,15.75,15.8,15.65,15.7,457
20170901|2017-08-03 02:30,3,15.7,15.9,15.7,15.85,500
20170901|2017-08-03 03:00,3,15.85,15.85,15.75,15.8,159
20170901|2017-08-03 03:30,3,15.8,15.8,15.75,15.75,229
20170901|2017-08-03 04:00,3,15.8,15.8,15.65,15.65,248
20170901|2017-08-03 04:30,3,15.7,15.7,15.65,15.7,399
20170901|2017-08-03 05:00,3,15.65,15.75,15.65,15.75,266
20170901|2017-08-03 05:30,3,15.7,15.7,15.65,15.65,121
20170901|2017-08-03 06:00,3,15.65,15.7,15.65,15.7,100
20170901|2017-08-03 06:30,3,15.7,15.75,15.65,15.65,77
20170901|2017-08-03 07:00,3,15.7,15.7,15.65,15.65,37
20170901|2017-08-03 07:30,3,15.7,15.7,15.6,15.6,279
20170901|2017-08-03 08:00,3,15.6,15.65,15.55,15.55,559
20170901|2017-08-03 08:30,3,15.55,15.65,15.5,15.65,303
20170901|2017-08-03 09:00,3,15.6,15.7,15.55,15.55,222
20170901|2017-08-03 09:30,3,15.6,15.6,15.5,15.55,227
20170901|2017-08-03 10:00,3,15.6,15.7,15.5,15.6,2467
20170901|2017-08-03 10:30,3,15.65,15.7,15.6,15.6,401
20170901|2017-08-03 11:00,3,15.65,15.65,15.6,15.6,153
20170901|2017-08-03 11:30,3,15.6,15.6,15.55,15.6,13
20170901|2017-08-03 12:00,3,15.65,15.65,15.65,15.65,4
20170901|2017-08-03 12:30,3,15.65,15.65,15.65,15.65,15
20170901|2017-08-03 14:30,3,15.7,15.7,15.7,15.7,10
20170901|2017-08-04 01:00,4,15.6,15.6,15.6,15.6,16
20170901|2017-08-04 02:00,4,15.75,15.8,15.65,15.75,539
20170901|2017-08-04 02:30,4,15.75,15.85,15.75,15.8,53
20170901|2017-08-04 03:00,4,15.8,15.8,15.75,15.75,108
20170901|2017-08-04 03:30,4,15.75,15.8,15.75,15.8,391
20170901|2017-08-04 04:00,4,15.8,15.8,15.7,15.7,160
20170901|2017-08-04 04:30,4,15.7,15.8,15.7,15.8,70
20170901|2017-08-04 05:00,4,15.8,15.85,15.75,15.75,87
20170901|2017-08-04 05:30,4,15.75,15.75,15.75,15.75,22
20170901|2017-08-04 06:00,4,15.75,15.8,15.75,15.75,22
20170901|2017-08-04 06:30,4,15.7,15.7,15.6,15.6,265
20170901|2017-08-04 07:00,4,15.6,15.6,15.55,15.55,21
20170901|2017-08-04 07:30,4,15.6,15.6,15.45,15.45,947
20170901|2017-08-04 08:00,4,15.45,15.45,15.45,15.45,299
20170901|2017-08-04 08:30,4,15.45,15.5,15.4,15.5,232
20170901|2017-08-04 09:00,4,15.45,15.45,15.4,15.4,1213
20170901|2017-08-04 09:30,4,15.45,15.5,15.35,15.35,1610
20170901|2017-08-04 10:00,4,15.4,15.45,15.35,15.35,778
20170901|2017-08-04 10:30,4,15.4,15.4,15.3,15.35,271
20170901|2017-08-04 11:00,4,15.35,15.4,15.35,15.4,97
20170901|2017-08-04 13:00,4,15.45,15.45,15.45,15.45,20
20170901|2017-08-04 14:00,4,15.45,15.45,15.45,15.45,9
20170901|2017-08-04 14:30,4,15.45,15.5,15.45,15.45,36
20170901|2017-08-07 02:00,7,15.45,15.45,15.3,15.35,517
20170901|2017-08-07 02:30,7,15.35,15.45,15.35,15.45,229
20170901|2017-08-07 03:00,7,15.4,15.5,15.4,15.5,329
20170901|2017-08-07 03:30,7,15.45,15.45,15.45,15.45,470
20170901|2017-08-07 04:00,7,15.45,15.5,15.45,15.5,339
20170901|2017-08-07 04:30,7,15.5,15.5,15.45,15.5,478
20170901|2017-08-07 05:30,7,15.5,15.5,15.4,15.45,57
20170901|2017-08-07 06:00,7,15.45,15.45,15.4,15.4,14
20170901|2017-08-07 06:30,7,15.4,15.5,15.4,15.45,19
20170901|2017-08-07 07:00,7,15.5,15.5,15.45,15.45,21
20170901|2017-08-07 07:30,7,15.4,15.45,15.4,15.45,14
20170901|2017-08-07 08:00,7,15.45,15.5,15.45,15.45,220
20170901|2017-08-07 08:30,7,15.4,15.45,15.4,15.4,190
20170901|2017-08-07 09:00,7,15.4,15.4,15.3,15.35,912
20170901|2017-08-07 09:30,7,15.35,15.35,15.3,15.35,294
20170901|2017-08-07 10:00,7,15.35,15.4,15.3,15.35,265
20170901|2017-08-07 10:30,7,15.35,15.35,15.3,15.35,246
20170901|2017-08-07 11:00,7,15.35,15.35,15.35,15.35,41
20170901|2017-08-07 12:00,7,15.4,15.4,15.4,15.4,3
20170901|2017-08-07 13:00,7,15.35,15.35,15.35,15.35,2
20170901|2017-08-07 14:30,7,15.4,15.4,15.4,15.4,2
20170901|2017-08-08 01:00,8,15.55,15.55,15.45,15.45,30
20170901|2017-08-08 01:30,8,15.45,15.45,15.3,15.3,131
20170901|2017-08-08 02:00,8,15.35,15.35,15.15,15.2,2134
20170901|2017-08-08 02:30,8,15.25,15.25,15.2,15.2,401
20170901|2017-08-08 03:00,8,15.25,15.25,15.2,15.2,543
20170901|2017-08-08 03:30,8,15.25,15.35,15.25,15.35,608
20170901|2017-08-08 04:00,8,15.35,15.4,15.35,15.35,445
20170901|2017-08-08 04:30,8,15.35,15.4,15.3,15.4,375
20170901|2017-08-08 05:00,8,15.4,15.4,15.4,15.4,266
20170901|2017-08-08 05:30,8,15.4,15.4,15.35,15.4,409
20170901|2017-08-08 06:00,8,15.4,15.45,15.4,15.4,672
20170901|2017-08-08 06:30,8,15.4,15.5,15.4,15.45,651
20170901|2017-08-08 07:00,8,15.5,15.5,15.45,15.45,453
20170901|2017-08-08 07:30,8,15.5,15.55,15.45,15.5,1208
20170901|2017-08-08 08:00,8,15.5,15.5,15.45,15.5,495
20170901|2017-08-08 08:30,8,15.5,15.5,15.4,15.4,660
20170901|2017-08-08 09:00,8,15.4,15.4,15.3,15.3,1255
20170901|2017-08-08 09:30,8,15.3,15.3,15.1,15.1,1071
20170901|2017-08-08 10:00,8,15.1,15.25,15.1,15.15,1339
20170901|2017-08-08 10:30,8,15.15,15.2,15.1,15.1,378
20170901|2017-08-08 11:00,8,15.1,15.15,15.1,15.15,70
20170901|2017-08-08 11:30,8,15.2,15.35,15.2,15.35,84
20170901|2017-08-08 12:00,8,15.4,15.4,15.4,15.4,10
20170901|2017-08-08 12:30,8,15.4,15.45,15.4,15.4,5
20170901|2017-08-08 14:00,8,15.35,15.65,15.35,15.65,40
20170901|2017-08-08 14:30,8,15.7,15.7,15.6,15.6,33
20170901|2017-08-09 01:00,9,15.75,15.75,15.75,15.75,33
20170901|2017-08-09 01:30,9,15.75,15.75,15.75,15.75,33
20170901|2017-08-09 02:00,9,15.65,15.75,15.65,15.7,811
20170901|2017-08-09 02:30,9,15.7,15.75,15.7,15.7,1386
20170901|2017-08-09 03:00,9,15.75,16,15.7,15.9,1459
20170901|2017-08-09 03:30,9,16,16,15.8,15.8,199
20170901|2017-08-09 04:00,9,15.85,16,15.8,16,793
20170901|2017-08-09 04:30,9,16,16.05,15.95,16.05,897
20170901|2017-08-09 05:00,9,16,16,16,16,207
20170901|2017-08-09 05:30,9,16.05,16.05,15.8,15.8,334
20170901|2017-08-09 06:00,9,15.75,15.85,15.75,15.85,245
20170901|2017-08-09 06:30,9,15.9,16.05,15.9,16,150
20170901|2017-08-09 07:00,9,16,16.1,16,16.1,994
20170901|2017-08-09 07:30,9,16.1,16.15,16.05,16.05,516
20170901|2017-08-09 08:00,9,16.05,16.05,15.95,16,1149
20170901|2017-08-09 08:30,9,16,16.15,15.9,15.9,2391
20170901|2017-08-09 09:00,9,15.95,16.1,15.95,16.05,702
20170901|2017-08-09 09:30,9,16.05,16.1,16,16,392
20170901|2017-08-09 10:00,9,16,16.1,15.95,16.05,1334
20170901|2017-08-09 10:30,9,16.1,16.1,15.9,15.9,766
20170901|2017-08-09 11:00,9,15.9,15.95,15.9,15.95,38
20170901|2017-08-09 11:30,9,16,16.05,16,16.05,61
20170901|2017-08-09 12:00,9,16.05,16.05,16.05,16.05,33
20170901|2017-08-09 13:00,9,16.1,16.15,16.1,16.15,52
20170901|2017-08-09 13:30,9,16.15,16.35,16.15,16.3,103
20170901|2017-08-09 14:30,9,16.2,16.2,16.1,16.1,39
20170901|2017-08-10 01:00,10,16,16,16,16,2
20170901|2017-08-10 01:30,10,16.1,16.1,16.1,16.1,2
20170901|2017-08-10 02:00,10,16.1,16.3,16.1,16.25,256
20170901|2017-08-10 02:30,10,16.25,16.25,16.15,16.2,493
20170901|2017-08-10 03:00,10,16.2,16.55,16.2,16.45,1950
20170901|2017-08-10 03:30,10,16.45,16.55,16.4,16.55,1033
20170901|2017-08-10 04:00,10,16.6,16.75,16.6,16.75,1585
20170901|2017-08-10 04:30,10,16.7,16.7,16.5,16.55,555
20170901|2017-08-10 05:00,10,16.5,16.55,16.5,16.5,185
20170901|2017-08-10 05:30,10,16.5,16.55,16.5,16.55,131
20170901|2017-08-10 06:00,10,16.55,16.6,16.45,16.45,206
20170901|2017-08-10 06:30,10,16.5,16.5,16.4,16.45,169
20170901|2017-08-10 07:00,10,16.45,16.55,16.45,16.5,562
20170901|2017-08-10 07:30,10,16.5,16.7,16.5,16.7,1788
20170901|2017-08-10 08:00,10,16.75,16.9,16.75,16.85,3433
20170901|2017-08-10 08:30,10,16.9,17.25,16.9,17.15,3876
20170901|2017-08-10 09:00,10,17.1,17.7,17.1,17.5,5330
20170901|2017-08-10 09:30,10,17.5,17.6,17.3,17.45,3681
20170901|2017-08-10 10:00,10,17.5,17.9,17.4,17.85,3402
20170901|2017-08-10 10:30,10,17.85,18,17.75,17.95,1965
20170901|2017-08-10 11:00,10,17.95,18.1,17.95,18.05,318
20170901|2017-08-10 11:30,10,18.15,18.2,18,18,28
20170901|2017-08-10 12:00,10,17.95,17.95,17.8,17.85,117
20170901|2017-08-10 12:30,10,17.9,18.05,17.9,18.05,30
20170901|2017-08-10 13:00,10,18.05,18.1,17.8,17.8,60
20170901|2017-08-10 13:30,10,17.75,17.75,17.5,17.75,110
20170901|2017-08-10 14:00,10,17.75,18.3,17.75,18.25,168
20170901|2017-08-10 14:30,10,18.15,18.7,18.15,18.65,227
20170901|2017-08-11 01:00,11,19.45,19.45,19,19.05,884
20170901|2017-08-11 01:30,11,19.05,19.05,18.85,18.85,110
20170901|2017-08-11 02:00,11,18.85,19.1,18.45,18.65,2516
20170901|2017-08-11 02:30,11,18.65,19.1,18.65,19,1674
20170901|2017-08-11 03:00,11,18.95,19.75,18.95,19.75,3598
20170901|2017-08-11 03:30,11,19.75,19.85,19.4,19.45,3305
20170901|2017-08-11 04:00,11,19.4,19.6,19.35,19.35,880
20170901|2017-08-11 04:30,11,19.35,19.35,19.1,19.15,1490
20170901|2017-08-11 05:00,11,19.1,19.1,18.85,18.95,1461
20170901|2017-08-11 05:30,11,18.95,19,18.75,18.8,614
20170901|2017-08-11 06:00,11,18.8,18.85,18.65,18.65,485
20170901|2017-08-11 06:30,11,18.7,18.7,18.6,18.65,512
20170901|2017-08-11 07:00,11,18.7,18.75,18.45,18.55,737
20170901|2017-08-11 07:30,11,18.6,18.65,18.05,18.05,1885
20170901|2017-08-11 08:00,11,18.1,18.15,17.8,18.05,2201
20170901|2017-08-11 08:30,11,18.05,18.3,17.85,18.15,2168
20170901|2017-08-11 09:00,11,18.2,18.25,18,18.1,986
20170901|2017-08-11 09:30,11,18.1,18.15,17.9,18,2279
20170901|2017-08-11 10:00,11,18.05,18.2,18,18.2,2345
20170901|2017-08-11 10:30,11,18.2,18.2,17.95,17.95,877
20170901|2017-08-11 11:00,11,18,18.05,18,18.05,53
20170901|2017-08-11 11:30,11,18.2,18.2,18.2,18.2,21
20170901|2017-08-11 12:00,11,18.25,18.25,18.2,18.25,100
20170901|2017-08-11 12:30,11,18.25,18.3,18.25,18.3,96
20170901|2017-08-11 13:00,11,18.35,18.35,18.35,18.35,6
20170901|2017-08-11 13:30,11,18.35,18.7,18.35,18.7,160
20170901|2017-08-11 14:00,11,18.7,18.9,18.65,18.75,48
20170901|2017-08-11 14:30,11,18.7,18.7,18.45,18.65,12
20170901|2017-08-14 01:00,14,17.9,17.9,17.4,17.4,320
20170901|2017-08-14 01:30,14,17.3,17.45,17.15,17.3,308
20170901|2017-08-14 02:00,14,17.4,17.5,17.15,17.25,1869
20170901|2017-08-14 02:30,14,17.2,17.2,16.9,16.9,2120
20170901|2017-08-14 03:00,14,16.95,17,16.9,16.95,913
20170901|2017-08-14 03:30,14,16.9,17,16.9,16.95,1123
20170901|2017-08-14 04:00,14,16.9,17.05,16.9,17.05,570
20170901|2017-08-14 04:30,14,17.05,17.15,17.05,17.1,609
20170901|2017-08-14 05:00,14,17.1,17.15,17.05,17.1,694
20170901|2017-08-14 05:30,14,17.1,17.15,17.05,17.05,319
20170901|2017-08-14 06:00,14,17.05,17.15,17.05,17.15,380
20170901|2017-08-14 06:30,14,17.15,17.2,17.15,17.2,733
20170901|2017-08-14 07:00,14,17.2,17.25,17.1,17.1,543
20170901|2017-08-14 07:30,14,17.15,17.15,16.95,17.05,1502
20170901|2017-08-14 08:00,14,17.05,17.15,16.8,16.85,1455
20170901|2017-08-14 08:30,14,16.8,16.85,16.75,16.75,1369
20170901|2017-08-14 09:00,14,16.75,16.8,16.55,16.6,764
20170901|2017-08-14 09:30,14,16.6,16.6,16.35,16.4,1855
20170901|2017-08-14 10:00,14,16.45,16.5,16.25,16.3,4839
20170901|2017-08-14 10:30,14,16.35,16.4,16.25,16.3,1241
20170901|2017-08-14 11:00,14,16.3,16.3,16.25,16.25,173
20170901|2017-08-14 11:30,14,16.3,16.4,16.3,16.3,71
20170901|2017-08-14 12:00,14,16.3,16.3,16.25,16.3,17
20170901|2017-08-14 12:30,14,16.3,16.3,16.3,16.3,30
20170901|2017-08-14 13:00,14,16.3,16.35,16.3,16.35,259
20170901|2017-08-14 13:30,14,16.3,16.4,16.3,16.4,17
20170901|2017-08-14 14:00,14,16.3,16.3,16.3,16.3,35
20170901|2017-08-14 14:30,14,16.3,16.3,16.25,16.3,367
20170901|2017-08-15 01:00,15,16.15,16.15,16.1,16.1,104
20170901|2017-08-15 01:30,15,16.05,16.05,15.95,15.95,70
20170901|2017-08-15 02:00,15,15.95,16.05,15.8,15.85,2359
20170901|2017-08-15 02:30,15,15.85,16,15.8,16,1117
20170901|2017-08-15 03:00,15,16,16.1,15.9,15.9,845
20170901|2017-08-15 03:30,15,15.95,16,15.95,16,273
20170901|2017-08-15 04:00,15,15.95,15.95,15.95,15.95,36
20170901|2017-08-15 04:30,15,15.9,15.9,15.85,15.85,2335
20170901|2017-08-15 05:00,15,15.85,15.85,15.8,15.8,459
20170901|2017-08-15 05:30,15,15.85,15.85,15.85,15.85,138
20170901|2017-08-15 06:00,15,15.8,15.8,15.75,15.8,858
20170901|2017-08-15 06:30,15,15.75,15.9,15.75,15.85,216
20170901|2017-08-15 07:00,15,15.85,15.9,15.8,15.85,567
20170901|2017-08-15 07:30,15,15.8,15.8,15.7,15.75,1131
20170901|2017-08-15 08:00,15,15.7,15.8,15.7,15.7,737
20170901|2017-08-15 08:30,15,15.7,15.95,15.7,15.9,1849
20170901|2017-08-15 09:00,15,15.85,16,15.85,16,1584
20170901|2017-08-15 09:30,15,16,16.1,15.95,16,578
20170901|2017-08-15 10:00,15,16,16.05,15.9,15.95,2524
20170901|2017-08-15 10:30,15,15.95,15.95,15.85,15.95,1193
20170901|2017-08-15 11:00,15,15.9,16,15.9,15.95,65
20170901|2017-08-15 11:30,15,15.9,15.95,15.9,15.95,7
20170901|2017-08-15 12:00,15,16,16,16,16,23
20170901|2017-08-15 12:30,15,16.05,16.1,16.05,16.1,21
20170901|2017-08-15 14:30,15,15.95,15.95,15.9,15.9,215
20170901|2017-08-16 01:00,16,16,16,15.8,15.8,29
20170901|2017-08-16 01:30,16,15.8,15.8,15.8,15.8,10
20170901|2017-08-16 02:00,16,15.7,15.7,15.55,15.55,609
20170901|2017-08-16 02:30,16,15.55,15.55,15.45,15.45,2156
20170901|2017-08-16 03:00,16,15.4,15.5,15.4,15.45,869
20170901|2017-08-16 03:30,16,15.5,15.55,15.45,15.45,1395
20170901|2017-08-16 04:00,16,15.5,15.6,15.45,15.45,2611
20170901|2017-08-16 04:30,16,15.45,15.6,15.45,15.55,1299
20170901|2017-08-16 05:00,16,15.6,15.65,15.45,15.55,2445
20170901|2017-08-16 05:30,16,15.55,15.65,15.55,15.6,449
20170901|2017-08-16 06:00,16,15.6,15.6,15.5,15.5,253
20170901|2017-08-16 06:30,16,15.55,15.7,15.55,15.65,697
20170901|2017-08-16 07:00,16,15.6,15.7,15.6,15.7,457
20170901|2017-08-16 07:30,16,15.7,15.7,15.65,15.7,408
20170901|2017-08-16 08:00,16,15.65,15.7,15.6,15.7,1067
20170901|2017-08-16 08:30,16,15.7,15.8,15.65,15.7,1638
20170901|2017-08-16 09:00,16,15.7,15.75,15.65,15.7,1834
20170901|2017-08-16 09:30,16,15.7,15.7,15.6,15.65,1202
20170901|2017-08-16 10:00,16,15.65,15.8,15.65,15.75,1069
20170901|2017-08-16 10:30,16,15.7,15.75,15.55,15.55,977
20170901|2017-08-16 11:00,16,15.6,15.65,15.6,15.65,94
20170901|2017-08-16 11:30,16,15.7,15.7,15.7,15.7,25
20170901|2017-08-16 12:00,16,15.65,15.65,15.65,15.65,6
20170901|2017-08-16 12:30,16,15.8,15.8,15.75,15.75,2
20170901|2017-08-16 13:00,16,15.8,15.8,15.7,15.7,10
20170901|2017-08-16 13:30,16,15.7,15.7,15.7,15.7,1
20170901|2017-08-17 01:00,17,15.8,15.8,15.75,15.75,7
20170901|2017-08-17 01:30,17,15.75,15.8,15.75,15.8,80
20170901|2017-08-17 02:00,17,15.8,15.95,15.7,15.75,1149
20170901|2017-08-17 02:30,17,15.7,15.8,15.65,15.8,354
20170901|2017-08-17 03:00,17,15.8,15.9,15.75,15.9,370
20170901|2017-08-17 03:30,17,15.9,16.1,15.9,16.05,684
20170901|2017-08-17 04:00,17,16.05,16.15,16.05,16.15,317
20170901|2017-08-17 04:30,17,16.1,16.15,16,16,491
20170901|2017-08-17 05:00,17,16,16.05,16,16,163
20170901|2017-08-17 05:30,17,16,16.15,16,16.15,419
20170901|2017-08-17 06:00,17,16.15,16.25,16.15,16.2,868
20170901|2017-08-17 06:30,17,16.2,16.25,16.05,16.25,1399
20170901|2017-08-17 07:00,17,16.3,16.4,16.25,16.4,1407
20170901|2017-08-17 07:30,17,16.4,16.4,16.25,16.25,1268
20170901|2017-08-17 08:00,17,16.3,16.4,16.25,16.4,1003
20170901|2017-08-17 08:30,17,16.35,16.45,16.3,16.4,810
20170901|2017-08-17 09:00,17,16.4,16.9,16.4,16.8,3312
20170901|2017-08-17 09:30,17,16.8,16.8,16.55,16.75,3092
20170901|2017-08-17 10:00,17,16.75,16.75,16.45,16.55,2429
20170901|2017-08-17 10:30,17,16.5,16.8,16.5,16.7,481
20170901|2017-08-17 11:00,17,16.7,16.85,16.65,16.8,307
20170901|2017-08-17 11:30,17,16.8,17.25,16.8,17.2,186
20170901|2017-08-17 12:00,17,17.2,17.35,17.1,17.2,665
20170901|2017-08-17 12:30,17,17.2,17.25,17.05,17.2,46
20170901|2017-08-17 13:00,17,17.25,17.45,17.25,17.35,96
20170901|2017-08-17 13:30,17,17.55,17.6,17.5,17.5,57
20170901|2017-08-17 14:00,17,17.45,17.7,17.45,17.7,86
20170901|2017-08-17 14:30,17,17.7,17.9,17.7,17.9,149
20170901|2017-08-18 01:00,18,17,17.1,17,17.1,29
20170901|2017-08-18 01:30,18,17.15,17.45,17.15,17.45,87
20170901|2017-08-18 02:00,18,17.4,17.65,17.3,17.3,1926
20170901|2017-08-18 02:30,18,17.35,17.6,17.25,17.5,3128
20170901|2017-08-18 03:00,18,17.55,17.65,17.5,17.55,2852
20170901|2017-08-18 03:30,18,17.55,17.7,17.55,17.7,881
20170901|2017-08-18 04:00,18,17.7,17.7,17.45,17.45,754
20170901|2017-08-18 04:30,18,17.4,17.4,17.2,17.4,1758
20170901|2017-08-18 05:00,18,17.35,17.35,17.05,17.05,1872
20170901|2017-08-18 05:30,18,17.05,17.15,17,17.1,1464
20170901|2017-08-18 06:00,18,17.1,17.25,17.1,17.25,793
20170901|2017-08-18 06:30,18,17.25,17.25,16.95,17,1684
20170901|2017-08-18 07:00,18,16.95,17.05,16.95,17,651
20170901|2017-08-18 07:30,18,17,17.2,17,17.2,725
20170901|2017-08-18 08:00,18,17.2,17.45,17.2,17.45,2077
20170901|2017-08-18 08:30,18,17.4,17.7,17.4,17.65,2634
20170901|2017-08-18 09:00,18,17.65,17.65,17.3,17.4,1776
20170901|2017-08-18 09:30,18,17.4,17.45,17.3,17.4,998
20170901|2017-08-18 10:00,18,17.35,17.65,17.15,17.25,4829
20170901|2017-08-18 10:30,18,17.2,17.3,17.1,17.15,1312
20170901|2017-08-18 11:00,18,17.25,17.4,17.15,17.15,49
20170901|2017-08-18 11:30,18,17.1,17.1,16.95,17.1,450
20170901|2017-08-18 12:00,18,17.1,17.3,17.1,17.2,19
20170901|2017-08-18 12:30,18,17.15,17.8,17.15,17.8,109
20170901|2017-08-18 13:00,18,17.75,17.75,17.45,17.45,88
20170901|2017-08-18 13:30,18,17.5,17.55,17.45,17.45,7
20170901|2017-08-18 14:30,18,17.35,17.45,17.35,17.45,17
20170901|2017-08-21 01:00,21,17.5,17.6,17.4,17.6,12
20170901|2017-08-21 01:30,21,17.5,17.55,17.5,17.5,12
20170901|2017-08-21 02:00,21,17.6,17.65,17.3,17.5,1262
20170901|2017-08-21 02:30,21,17.5,17.7,17.4,17.55,2064
20170901|2017-08-21 03:00,21,17.5,17.5,17.35,17.4,987
20170901|2017-08-21 03:30,21,17.4,17.5,17.35,17.4,258
20170901|2017-08-21 04:00,21,17.4,17.4,17.25,17.35,824
20170901|2017-08-21 04:30,21,17.35,17.4,17.3,17.35,294
20170901|2017-08-21 05:00,21,17.35,17.35,17.15,17.15,708
20170901|2017-08-21 05:30,21,17.15,17.2,17.1,17.1,638
20170901|2017-08-21 06:00,21,17.1,17.15,17.1,17.15,149
20170901|2017-08-21 06:30,21,17.1,17.15,17.1,17.1,56
20170901|2017-08-21 07:00,21,17.1,17.3,17.1,17.25,106
20170901|2017-08-21 07:30,21,17.25,17.35,17.25,17.35,194
20170901|2017-08-21 08:00,21,17.35,17.4,17.25,17.35,856
20170901|2017-08-21 08:30,21,17.35,17.6,17.3,17.55,3568
20170901|2017-08-21 09:00,21,17.6,17.7,17.5,17.55,1943
20170901|2017-08-21 09:30,21,17.55,17.6,17.4,17.45,2002
20170901|2017-08-21 10:00,21,17.5,17.55,17.4,17.55,1508
20170901|2017-08-21 10:30,21,17.5,17.5,17.3,17.35,1068
20170901|2017-08-21 11:00,21,17.35,17.35,17.35,17.35,30
20170901|2017-08-21 11:30,21,17.35,17.4,17.25,17.4,256
20170901|2017-08-21 12:00,21,17.45,17.45,17.45,17.45,9
20170901|2017-08-21 12:30,21,17.45,17.45,17.45,17.45,3
20170901|2017-08-21 13:00,21,17.35,17.35,17.35,17.35,2
20170901|2017-08-21 14:00,21,17.4,17.4,17.25,17.25,29
20170901|2017-08-21 14:30,21,17.25,17.25,17.15,17.25,47
20170901|2017-08-22 01:00,22,16.95,16.95,16.75,16.85,19
20170901|2017-08-22 01:30,22,16.7,16.7,16.7,16.7,18
20170901|2017-08-22 02:00,22,16.65,16.8,16.65,16.65,938
20170901|2017-08-22 02:30,22,16.65,16.75,16.6,16.7,848
20170901|2017-08-22 03:00,22,16.75,16.85,16.75,16.85,739
20170901|2017-08-22 03:30,22,16.85,16.9,16.8,16.8,374
20170901|2017-08-22 04:00,22,16.8,16.9,16.8,16.8,319
20170901|2017-08-22 04:30,22,16.8,16.85,16.8,16.8,200
20170901|2017-08-22 05:00,22,16.85,16.9,16.85,16.9,13
20170901|2017-08-22 05:30,22,16.9,16.9,16.85,16.85,703
20170901|2017-08-22 06:00,22,16.8,16.85,16.75,16.85,744
20170901|2017-08-22 06:30,22,16.8,16.85,16.75,16.85,335
20170901|2017-08-22 07:00,22,16.85,16.85,16.7,16.7,927
20170901|2017-08-22 07:30,22,16.75,16.8,16.7,16.7,398
20170901|2017-08-22 08:00,22,16.75,16.85,16.75,16.8,370
20170901|2017-08-22 08:30,22,16.75,16.75,16.55,16.6,1524
20170901|2017-08-22 09:00,22,16.6,16.6,16.4,16.5,795
20170901|2017-08-22 09:30,22,16.5,16.55,16.4,16.4,1209
20170901|2017-08-22 10:00,22,16.45,16.5,16.35,16.4,2115
20170901|2017-08-22 10:30,22,16.35,16.45,16.35,16.4,417
20170901|2017-08-22 11:00,22,16.4,16.4,16.35,16.35,55
20170901|2017-08-22 12:00,22,16.3,16.3,16.3,16.3,20
20170901|2017-08-22 12:30,22,16.3,16.3,16.3,16.3,100
20170901|2017-08-22 13:00,22,16.3,16.3,16.3,16.3,99
20170901|2017-08-22 13:30,22,16.3,16.35,16.3,16.35,136
20170901|2017-08-22 14:00,22,16.35,16.35,16.3,16.3,213
20170901|2017-08-22 14:30,22,16.3,16.3,16.3,16.3,1
20170901|2017-08-23 01:00,23,16.1,16.35,16.1,16.35,3
20170901|2017-08-23 02:00,23,16.4,16.45,16.05,16.05,897
20170901|2017-08-23 02:30,23,16.05,16.25,16,16.2,1652
20170901|2017-08-23 03:00,23,16.2,16.35,16.2,16.25,975
20170901|2017-08-23 03:30,23,16.3,16.3,16.15,16.2,818
20170901|2017-08-23 04:00,23,16.2,16.2,16.15,16.15,225
20170901|2017-08-23 04:30,23,16.15,16.15,16.1,16.15,1712
20170901|2017-08-23 05:00,23,16.15,16.2,16.1,16.2,862
20170901|2017-08-23 05:30,23,16.2,16.25,16.05,16.05,234
20170901|2017-08-23 06:00,23,16.1,16.15,16.1,16.15,76
20170901|2017-08-23 06:30,23,16.15,16.25,16.1,16.25,1215
20170901|2017-08-23 07:00,23,16.25,16.25,16.15,16.25,167
20170901|2017-08-23 07:30,23,16.25,16.45,16.25,16.35,1151
20170901|2017-08-23 08:00,23,16.35,16.6,16.35,16.55,875
20170901|2017-08-23 08:30,23,16.6,16.65,16.4,16.45,1982
20170901|2017-08-23 09:00,23,16.45,16.75,16.45,16.65,1772
20170901|2017-08-23 09:30,23,16.65,16.8,16.5,16.5,2891
20170901|2017-08-23 10:00,23,16.5,16.5,16.3,16.35,1582
20170901|2017-08-23 10:30,23,16.3,16.35,16.15,16.15,817
20170901|2017-08-23 11:00,23,16.2,16.3,16.2,16.3,18
20170901|2017-08-23 11:30,23,16.35,16.4,16.35,16.4,43
20170901|2017-08-23 12:00,23,16.45,16.55,16.45,16.5,69
20170901|2017-08-23 13:00,23,16.45,16.45,16.45,16.45,124
20170901|2017-08-23 13:30,23,16.45,16.45,16.4,16.4,41
20170901|2017-08-23 14:00,23,16.3,16.3,16.25,16.25,146
20170901|2017-08-23 14:30,23,16.2,16.3,16.2,16.3,19
20170901|2017-08-23 15:00,23,16.3,16.3,16.3,16.3,1
20170901|2017-08-24 01:00,24,16.4,16.6,16.4,16.55,8
20170901|2017-08-24 01:30,24,16.55,16.55,16.4,16.4,138
20170901|2017-08-24 02:00,24,16.35,16.35,16.2,16.3,685
20170901|2017-08-24 02:30,24,16.35,16.5,16.35,16.45,507
20170901|2017-08-24 03:00,24,16.45,16.45,16.3,16.3,1172
20170901|2017-08-24 03:30,24,16.3,16.3,16.05,16.1,2428
20170901|2017-08-24 04:00,24,16.1,16.1,16.05,16.05,437
20170901|2017-08-24 04:30,24,16.05,16.15,16.05,16.1,270
20170901|2017-08-24 05:00,24,16.1,16.15,16.1,16.1,78
20170901|2017-08-24 05:30,24,16.15,16.15,16.1,16.1,330
20170901|2017-08-24 06:00,24,16.15,16.15,15.95,16,1404
20170901|2017-08-24 06:30,24,16.05,16.1,16.05,16.1,240
20170901|2017-08-24 07:00,24,16,16.05,16,16,133
20170901|2017-08-24 07:30,24,16,16.05,15.95,15.95,389
20170901|2017-08-24 08:00,24,15.95,16.05,15.95,16,38
20170901|2017-08-24 08:30,24,16.05,16.4,15.95,16.35,3148
20170901|2017-08-24 09:00,24,16.35,16.45,16.2,16.2,1960
20170901|2017-08-24 09:30,24,16.2,16.2,16,16.15,2454
20170901|2017-08-24 10:00,24,16.2,16.45,16.1,16.35,2700
20170901|2017-08-24 10:30,24,16.35,16.6,16.25,16.45,1107
20170901|2017-08-24 11:00,24,16.45,16.5,16.45,16.5,23
20170901|2017-08-24 11:30,24,16.45,16.55,16.25,16.25,51
20170901|2017-08-24 12:00,24,16.3,16.3,16.15,16.15,47
20170901|2017-08-24 13:00,24,16.25,16.25,16.25,16.25,3
20170901|2017-08-24 13:30,24,16.2,16.25,16.2,16.2,45
20170901|2017-08-25 01:00,25,16.15,16.25,16.15,16.25,17
20170901|2017-08-25 01:30,25,16.2,16.2,16.2,16.2,19
20170901|2017-08-25 02:00,25,16.2,16.3,16.2,16.3,405
20170901|2017-08-25 02:30,25,16.3,16.5,16.25,16.25,1442
20170901|2017-08-25 03:00,25,16.25,16.25,16.1,16.15,1140
20170901|2017-08-25 03:30,25,16.1,16.15,16.1,16.15,169
20170901|2017-08-25 04:00,25,16.2,16.25,16.2,16.2,160
20170901|2017-08-25 04:30,25,16.15,16.25,16.05,16.05,406
20170901|2017-08-25 05:00,25,16.05,16.1,16,16.05,726
20170901|2017-08-25 05:30,25,16,16.1,16,16,292
20170901|2017-08-25 06:00,25,16.05,16.05,16.05,16.05,39
20170901|2017-08-25 06:30,25,16.05,16.1,16.05,16.05,22
20170901|2017-08-25 07:00,25,16.1,16.1,16.05,16.05,104
20170901|2017-08-25 07:30,25,16.1,16.1,16.05,16.05,126
20170901|2017-08-25 08:00,25,16.1,16.1,16,16,9
20170901|2017-08-25 08:30,25,16.1,16.1,15.95,16,1201
20170901|2017-08-25 09:00,25,16.05,16.1,15.95,16,333
20170901|2017-08-25 09:30,25,16.05,16.2,16.05,16.15,857
20170901|2017-08-25 10:00,25,16.2,16.3,16.15,16.2,1208
20170901|2017-08-25 10:30,25,16.2,16.3,16.2,16.2,400
20170901|2017-08-25 11:00,25,16.15,16.2,16.15,16.2,24
20170901|2017-08-25 11:30,25,16.2,16.25,16.2,16.2,22
20170901|2017-08-25 12:00,25,16.15,16.15,16.05,16.05,291
20170901|2017-08-25 12:30,25,16.05,16.05,16.05,16.05,12
20170901|2017-08-25 13:00,25,16.05,16.05,16.05,16.05,10
20170901|2017-08-25 13:30,25,16,16,15.95,15.95,20
20170901|2017-08-25 14:30,25,16.1,16.1,16.1,16.1,43
20170901|2017-08-28 01:00,28,16.25,16.35,16.25,16.25,28
20170901|2017-08-28 01:30,28,16.2,16.3,16.2,16.3,72
20170901|2017-08-28 02:00,28,16.4,16.6,16.35,16.55,1370
20170901|2017-08-28 02:30,28,16.55,16.7,16.55,16.7,1862
20170901|2017-08-28 03:00,28,16.65,16.65,16.3,16.35,1084
20170901|2017-08-28 03:30,28,16.4,16.5,16.4,16.5,86
20170901|2017-08-28 04:00,28,16.5,16.55,16.5,16.55,256
20170901|2017-08-28 04:30,28,16.55,16.55,16.45,16.45,1140
20170901|2017-08-28 05:00,28,16.5,16.5,16.5,16.5,126
20170901|2017-08-28 05:30,28,16.4,16.4,16.35,16.4,255
20170901|2017-08-28 06:00,28,16.4,16.4,16.3,16.3,173
20170901|2017-08-28 06:30,28,16.25,16.3,16.15,16.2,506
20170901|2017-08-28 07:00,28,16.2,16.3,16.15,16.25,319
20170901|2017-08-28 07:30,28,16.2,16.2,16.1,16.1,564
20170901|2017-08-28 08:00,28,16.1,16.15,16,16.05,766
20170901|2017-08-28 08:30,28,16.05,16.2,16.05,16.2,610
20170901|2017-08-28 09:00,28,16.2,16.25,16.05,16.1,511
20170901|2017-08-28 09:30,28,16.15,16.2,16.15,16.15,694
20170901|2017-08-28 10:00,28,16.15,16.3,16.15,16.2,1464
20170901|2017-08-28 10:30,28,16.2,16.3,16.15,16.15,423
20170901|2017-08-28 11:00,28,16.25,16.35,16.25,16.35,20
20170901|2017-08-28 12:30,28,16.25,16.25,16.25,16.25,19
20170901|2017-08-28 13:30,28,16.2,16.2,16.2,16.2,1
20170901|2017-08-28 14:00,28,16.25,16.25,16.25,16.25,10
20170901|2017-08-28 14:30,28,16.2,16.2,16.2,16.2,30
20170901|2017-08-29 01:00,29,16.95,17.1,16.9,17,442
20170901|2017-08-29 01:30,29,17.1,17.2,17,17.2,371
20170901|2017-08-29 02:00,29,17.2,17.65,17.2,17.5,3061
20170901|2017-08-29 02:30,29,17.55,17.65,17.25,17.65,3367
20170901|2017-08-29 03:00,29,17.7,17.9,17.45,17.65,3360
20170901|2017-08-29 03:30,29,17.6,17.85,17.6,17.85,1264
20170901|2017-08-29 04:00,29,17.85,18,17.4,17.45,3441
20170901|2017-08-29 04:30,29,17.45,17.45,17.1,17.25,2579
20170901|2017-08-29 05:00,29,17.2,17.4,17.2,17.4,851
20170901|2017-08-29 05:30,29,17.4,17.4,17.25,17.25,751
20170901|2017-08-29 06:00,29,17.25,17.25,17.15,17.15,812
20170901|2017-08-29 06:30,29,17.2,17.2,17.1,17.1,1857
20170901|2017-08-29 07:00,29,17.1,17.1,17,17.05,837
20170901|2017-08-29 07:30,29,17,17.15,17,17.1,912
20170901|2017-08-29 08:00,29,17.1,17.35,17.1,17.3,1052
20170901|2017-08-29 08:30,29,17.3,17.3,16.8,16.95,3323
20170901|2017-08-29 09:00,29,16.95,17.05,16.85,17,1378
20170901|2017-08-29 09:30,29,16.95,16.95,16.65,16.8,2462
20170901|2017-08-29 10:00,29,16.8,16.85,16.65,16.85,2562
20170901|2017-08-29 10:30,29,16.85,16.85,16.5,16.5,750
20170901|2017-08-29 11:00,29,16.55,16.75,16.55,16.7,175
20170901|2017-08-29 12:00,29,16.65,16.65,16.6,16.6,10
20170901|2017-08-29 12:30,29,16.6,16.65,16.6,16.6,14
20170901|2017-08-29 13:00,29,16.6,16.6,16.55,16.55,20
20170901|2017-08-29 13:30,29,16.55,16.55,16.55,16.55,1
20170901|2017-08-29 14:00,29,16.55,16.65,16.4,16.4,59
20170901|2017-08-29 14:30,29,16.4,16.4,16.4,16.4,6
20170901|2017-08-30 01:00,30,16.4,16.4,16.4,16.4,3
20170901|2017-08-30 01:30,30,16.25,16.25,16.2,16.25,13
20170901|2017-08-30 02:00,30,16.3,16.3,16.05,16.05,753
20170901|2017-08-30 02:30,30,16.05,16.25,16,16.25,2373
20170901|2017-08-30 03:00,30,16.25,16.35,16.15,16.2,1550
20170901|2017-08-30 03:30,30,16.15,16.3,16.15,16.25,580
20170901|2017-08-30 04:00,30,16.3,16.3,16.25,16.3,235
20170901|2017-08-30 04:30,30,16.3,16.3,16.2,16.3,181
20170901|2017-08-30 05:00,30,16.3,16.3,16.25,16.25,115
20170901|2017-08-30 05:30,30,16.25,16.25,16.2,16.2,63
20170901|2017-08-30 06:00,30,16.2,16.25,16.2,16.25,283
20170901|2017-08-30 06:30,30,16.25,16.3,16.25,16.3,208
20170901|2017-08-30 07:00,30,16.3,16.3,16.2,16.2,406
20170901|2017-08-30 07:30,30,16.2,16.45,16.2,16.45,1390
20170901|2017-08-30 08:00,30,16.4,16.45,16.3,16.35,898
20170901|2017-08-30 08:30,30,16.35,16.45,16.3,16.35,797
20170901|2017-08-30 09:00,30,16.35,16.35,16.25,16.25,350
20170901|2017-08-30 09:30,30,16.3,16.35,16.25,16.25,223
20170901|2017-08-30 10:00,30,16.25,16.3,16.15,16.3,1080
20170901|2017-08-30 10:30,30,16.3,16.35,16.2,16.25,478
20170901|2017-08-30 11:00,30,16.25,16.25,16.2,16.25,59
20170901|2017-08-30 11:30,30,16.25,16.25,16.2,16.2,53
20170901|2017-08-30 12:00,30,16.2,16.2,16.15,16.15,15
20170901|2017-08-30 12:30,30,16.2,16.2,16.2,16.2,4
20170901|2017-08-30 13:30,30,16.2,16.2,16.2,16.2,1
20170901|2017-08-30 14:00,30,16.2,16.25,16.2,16.25,40
20170901|2017-08-30 14:30,30,16.3,16.4,16.3,16.35,67
20170901|2017-08-31 01:30,31,16.1,16.1,16.05,16.05,37
20170901|2017-08-31 02:00,31,16.1,16.2,16.1,16.2,383
20170901|2017-08-31 02:30,31,16.25,16.25,16.15,16.2,134
20170901|2017-08-31 03:00,31,16.2,16.25,16.05,16.05,78
20170901|2017-08-31 03:30,31,16.05,16.1,16,16.05,493
20170901|2017-08-31 04:00,31,16.05,16.1,16.05,16.05,226
20170901|2017-08-31 04:30,31,16.05,16.05,16,16,165
20170901|2017-08-31 05:00,31,15.95,15.95,15.9,15.95,482
20170901|2017-08-31 05:30,31,15.95,16,15.9,15.9,376
20170901|2017-08-31 06:00,31,15.95,15.95,15.9,15.9,458
20170901|2017-08-31 06:30,31,15.9,16.05,15.9,16,799
20170901|2017-08-31 07:00,31,16,16.05,15.95,16,227
20170901|2017-08-31 07:30,31,16,16,15.85,15.9,603
20170901|2017-08-31 08:00,31,15.9,15.9,15.8,15.9,1259
20170901|2017-08-31 08:30,31,15.9,15.95,15.85,15.95,2053
20170901|2017-08-31 09:00,31,15.95,15.95,15.85,15.95,286
20170901|2017-08-31 09:30,31,16,16.15,15.9,16,812
20170901|2017-08-31 10:00,31,16,16.05,15.9,15.9,515
20170901|2017-08-31 10:30,31,15.95,16.05,15.9,15.9,1765
20170901|2017-08-31 11:00,31,15.95,15.95,15.9,15.9,30
20170901|2017-08-31 11:30,31,15.95,15.95,15.9,15.95,66
20170901|2017-08-31 12:00,31,15.95,15.95,15.95,15.95,4
20170901|2017-08-31 12:30,31,15.95,15.95,15.95,15.95,18
20170901|2017-08-31 13:00,31,15.95,15.95,15.9,15.95,73
20170901|2017-08-31 13:30,31,15.9,15.95,15.9,15.9,295
20170901|2017-08-31 14:00,31,15.95,15.95,15.85,15.85,160
20170901|2017-08-31 14:30,31,15.85,15.85,15.8,15.8,139
20170901|2017-09-01 01:00,1,15.85,15.85,15.85,15.85,3
20170901|2017-09-01 01:30,1,15.9,15.9,15.9,15.9,1
20170901|2017-09-01 02:00,1,15.85,15.85,15.6,15.6,471
20170901|2017-09-01 02:30,1,15.65,15.7,15.55,15.55,499
20170901|2017-09-01 03:00,1,15.5,15.65,15.5,15.65,791
20170901|2017-09-01 03:30,1,15.6,15.65,15.5,15.5,353
20170901|2017-09-01 04:00,1,15.55,15.65,15.55,15.6,179
20170901|2017-09-01 04:30,1,15.55,15.6,15.5,15.6,474
20170901|2017-09-01 05:00,1,15.6,15.65,15.55,15.55,273
20170901|2017-09-01 05:30,1,15.55,15.55,15.5,15.55,135
20170901|2017-09-01 06:00,1,15.55,15.55,15.45,15.45,386
20170901|2017-09-01 06:30,1,15.45,15.5,15.4,15.5,629
20170901|2017-09-01 07:00,1,15.4,15.5,15.4,15.5,827
20170901|2017-09-01 07:30,1,15.55,15.6,15.25,15.3,2822
20170901|2017-09-01 08:00,1,15.25,15.35,15.25,15.3,1276
20170901|2017-09-01 08:30,1,15.3,15.45,15.25,15.35,1091
20170901|2017-09-01 09:00,1,15.35,15.5,15.35,15.4,454
20170901|2017-09-01 09:30,1,15.35,15.45,15.35,15.35,812
20170901|2017-09-01 10:00,1,15.35,15.45,15.3,15.45,2155
20170901|2017-09-01 10:30,1,15.45,15.45,15.35,15.4,375
20170901|2017-09-01 11:00,1,15.35,15.35,15.25,15.25,34
20170901|2017-09-01 11:30,1,15.3,15.3,15.3,15.3,53
20170901|2017-09-01 12:00,1,15.3,15.3,15.3,15.3,46
20170901|2017-09-01 12:30,1,15.3,15.35,15.3,15.35,32
20170901|2017-09-01 13:00,1,15.35,15.4,15.35,15.4,19
20170901|2017-09-01 13:30,1,15.4,15.55,15.4,15.55,168
20170901|2017-09-01 14:00,1,15.5,15.5,15.45,15.45,63
20170901|2017-09-01 14:30,1,15.5,15.5,15.45,15.5,8
20170901|2017-09-04 01:00,4,16,16.4,16,16.4,115
20170901|2017-09-04 01:30,4,16.4,16.4,16.25,16.25,35
20170901|2017-09-04 02:00,4,16.25,16.25,16.05,16.15,1416
20170901|2017-09-04 02:30,4,16.15,16.2,16.1,16.15,396
20170901|2017-09-04 03:00,4,16.15,16.25,16.15,16.2,1296
20170901|2017-09-04 03:30,4,16.2,16.25,16.15,16.25,586
20170901|2017-09-04 04:00,4,16.2,16.2,16.05,16.05,149
20170901|2017-09-04 04:30,4,16.05,16.05,16,16.05,500
20170901|2017-09-04 05:00,4,16.05,16.05,15.95,16,42
20170901|2017-09-04 05:30,4,15.95,15.95,15.85,15.85,290
20170901|2017-09-04 06:00,4,15.9,15.9,15.85,15.85,257
20170901|2017-09-04 06:30,4,15.85,15.85,15.8,15.85,176
20170901|2017-09-04 07:00,4,15.85,15.95,15.85,15.95,135
20170901|2017-09-04 07:30,4,15.95,15.95,15.85,15.95,165
20170901|2017-09-04 08:00,4,15.95,16,15.9,15.9,186
20170901|2017-09-04 08:30,4,15.95,16,15.95,15.95,246
20170901|2017-09-04 09:00,4,16,16,15.95,15.95,624
20170901|2017-09-04 09:30,4,15.95,16.05,15.95,16,559
20170901|2017-09-04 10:00,4,16.05,16.3,16.05,16.2,1511
20170901|2017-09-04 10:30,4,16.25,16.35,16.25,16.35,994
20170901|2017-09-04 11:00,4,16.3,16.3,16.25,16.3,134
20170901|2017-09-04 11:30,4,16.25,16.25,16.25,16.25,6
20170901|2017-09-04 12:00,4,16.25,16.25,16.25,16.25,9
20170901|2017-09-04 14:00,4,16.25,16.25,16.25,16.25,10
20170901|2017-09-05 01:00,5,16.25,16.25,16.1,16.1,43
20170901|2017-09-05 02:00,5,16.1,16.1,16,16.05,495
20170901|2017-09-05 02:30,5,16,16.1,16,16,763
20170901|2017-09-05 03:00,5,16.05,16.1,15.9,15.95,433
20170901|2017-09-05 03:30,5,15.9,15.9,15.8,15.85,332
20170901|2017-09-05 04:00,5,15.9,15.95,15.85,15.95,462
20170901|2017-09-05 04:30,5,15.95,16.05,15.95,16,372
20170901|2017-09-05 05:00,5,16,16.35,16,16.35,1141
20170901|2017-09-05 05:30,5,16.35,16.4,16.3,16.35,587
20170901|2017-09-05 06:00,5,16.3,16.3,16.1,16.1,427
20170901|2017-09-05 06:30,5,16.1,16.15,16.05,16.1,280
20170901|2017-09-05 07:00,5,16.05,16.15,16.05,16.15,508
20170901|2017-09-05 07:30,5,16.15,16.25,16.15,16.2,598
20170901|2017-09-05 08:00,5,16.2,16.25,16.15,16.2,676
20170901|2017-09-05 08:30,5,16.2,16.25,16.05,16.05,1665
20170901|2017-09-05 09:00,5,16.05,16.15,16.05,16.1,841
20170901|2017-09-05 09:30,5,16.15,16.4,16.15,16.25,1464
20170901|2017-09-05 10:00,5,16.25,16.45,16.2,16.2,1608
20170901|2017-09-05 10:30,5,16.25,16.4,16.2,16.3,1340
20170901|2017-09-05 11:00,5,16.35,16.8,16.35,16.6,1210
20170901|2017-09-05 11:30,5,16.85,16.95,16.7,16.85,459
20170901|2017-09-05 12:00,5,16.85,17.15,16.8,16.9,527
20170901|2017-09-05 12:30,5,16.85,16.85,16.6,16.75,80
20170901|2017-09-05 13:00,5,16.7,16.8,16.6,16.6,157
20170901|2017-09-05 13:30,5,16.65,16.8,16.65,16.8,161
20170901|2017-09-05 14:00,5,16.7,16.8,16.7,16.8,31
20170901|2017-09-05 14:30,5,16.65,16.7,16.5,16.7,55
20170901|2017-09-06 01:00,6,16.35,16.4,16.35,16.4,18
20170901|2017-09-06 01:30,6,16.3,16.45,16.3,16.45,90
20170901|2017-09-06 02:00,6,16.45,16.5,16.3,16.35,600
20170901|2017-09-06 02:30,6,16.35,16.35,16.3,16.3,1034
20170901|2017-09-06 03:00,6,16.3,16.4,16.3,16.4,723
20170901|2017-09-06 03:30,6,16.4,16.45,16.35,16.4,168
20170901|2017-09-06 04:00,6,16.35,16.45,16.35,16.4,677
20170901|2017-09-06 04:30,6,16.4,16.55,16.35,16.35,1490
20170901|2017-09-06 05:00,6,16.35,16.4,16.35,16.4,326
20170901|2017-09-06 05:30,6,16.4,16.45,16.35,16.4,251
20170901|2017-09-06 06:00,6,16.35,16.35,16.3,16.3,80
20170901|2017-09-06 06:30,6,16.3,16.3,16.1,16.1,515
20170901|2017-09-06 07:00,6,16.15,16.15,16.1,16.15,132
20170901|2017-09-06 07:30,6,16.1,16.15,16.05,16.05,470
20170901|2017-09-06 08:00,6,16.05,16.1,15.95,16.05,839
20170901|2017-09-06 08:30,6,16.05,16.15,16.05,16.1,1190
20170901|2017-09-06 09:00,6,16.1,16.1,15.95,16.1,1127
20170901|2017-09-06 09:30,6,16.05,16.25,16.05,16.2,1547
20170901|2017-09-06 10:00,6,16.15,16.35,16.15,16.15,1172
20170901|2017-09-06 10:30,6,16.2,16.25,16.1,16.25,680
20170901|2017-09-06 11:00,6,16.25,16.25,16.15,16.15,42
20170901|2017-09-06 11:30,6,16.15,16.15,16.1,16.1,40
20170901|2017-09-06 12:00,6,16.05,16.05,15.95,15.95,241
20170901|2017-09-06 12:30,6,15.95,16,15.9,16,98
20170901|2017-09-06 13:00,6,16,16,15.9,15.9,204
20170901|2017-09-06 13:30,6,15.95,15.95,15.95,15.95,4
20170901|2017-09-06 14:00,6,15.9,15.9,15.9,15.9,1
20170901|2017-09-06 14:30,6,15.95,15.95,15.95,15.95,5
20170901|2017-09-07 01:00,7,16,16.15,16,16.15,21
20170901|2017-09-07 01:30,7,16.05,16.05,16.05,16.05,105
20170901|2017-09-07 02:00,7,16,16.1,15.95,16.05,955
20170901|2017-09-07 02:30,7,16.05,16.1,16,16,256
20170901|2017-09-07 03:00,7,16.05,16.1,15.95,16,445
20170901|2017-09-07 03:30,7,16,16,15.9,15.9,589
20170901|2017-09-07 04:00,7,15.9,15.9,15.8,15.85,1460
20170901|2017-09-07 04:30,7,15.85,15.85,15.7,15.7,2764
20170901|2017-09-07 05:00,7,15.75,15.75,15.6,15.7,2552
20170901|2017-09-07 05:30,7,15.7,15.75,15.65,15.65,670
20170901|2017-09-07 06:00,7,15.65,15.8,15.65,15.8,645
20170901|2017-09-07 06:30,7,15.8,15.8,15.65,15.65,632
20170901|2017-09-07 07:00,7,15.7,15.8,15.7,15.7,371
20170901|2017-09-07 07:30,7,15.7,15.9,15.65,15.7,1794
20170901|2017-09-07 08:00,7,15.7,15.75,15.65,15.65,1425
20170901|2017-09-07 08:30,7,15.7,15.75,15.6,15.75,1546
20170901|2017-09-07 09:00,7,15.75,16,15.75,16,1404
20170901|2017-09-07 09:30,7,16,16,15.6,15.65,1930
20170901|2017-09-07 10:00,7,15.65,15.75,15.6,15.65,2134
20170901|2017-09-07 10:30,7,15.6,15.7,15.6,15.65,738
20170901|2017-09-07 11:00,7,15.75,15.75,15.7,15.7,175
20170901|2017-09-07 11:30,7,15.7,15.7,15.65,15.65,196
20170901|2017-09-07 12:00,7,15.6,15.65,15.55,15.65,283
20170901|2017-09-07 12:30,7,15.55,15.55,15.55,15.55,26
20170901|2017-09-07 13:30,7,15.6,15.6,15.6,15.6,7
20170901|2017-09-07 14:00,7,15.6,15.6,15.6,15.6,4
20170901|2017-09-07 14:30,7,15.6,15.6,15.6,15.6,1
20170901|2017-09-08 01:00,8,15.8,15.9,15.8,15.85,21
20170901|2017-09-08 01:30,8,15.75,15.85,15.75,15.85,87
20170901|2017-09-08 02:00,8,15.85,15.9,15.65,15.75,318
20170901|2017-09-08 02:30,8,15.75,15.85,15.7,15.75,543
20170901|2017-09-08 03:00,8,15.8,15.95,15.8,15.95,178
20170901|2017-09-08 03:30,8,15.95,16.2,15.9,16.15,2347
20170901|2017-09-08 04:00,8,16.15,16.2,15.85,15.9,894
20170901|2017-09-08 04:30,8,15.85,15.9,15.8,15.9,912
20170901|2017-09-08 05:00,8,15.85,15.85,15.8,15.85,501
20170901|2017-09-08 05:30,8,15.85,15.95,15.85,15.9,531
20170901|2017-09-08 06:00,8,15.9,15.9,15.9,15.9,210
20170901|2017-09-08 06:30,8,15.9,15.9,15.85,15.85,80
20170901|2017-09-08 07:00,8,15.85,15.9,15.85,15.85,306
20170901|2017-09-08 07:30,8,15.8,15.85,15.8,15.85,773
20170901|2017-09-08 08:00,8,15.85,15.9,15.85,15.85,219
20170901|2017-09-08 08:30,8,15.85,15.9,15.8,15.8,369
20170901|2017-09-08 09:00,8,15.8,15.8,15.75,15.75,989
20170901|2017-09-08 09:30,8,15.75,15.8,15.6,15.65,1514
20170901|2017-09-08 10:00,8,15.65,15.7,15.6,15.6,1019
20170901|2017-09-08 10:30,8,15.65,15.75,15.6,15.7,468
20170901|2017-09-08 11:00,8,15.75,15.85,15.75,15.8,108
20170901|2017-09-08 11:30,8,15.75,15.8,15.75,15.8,20
20170901|2017-09-08 12:00,8,15.75,15.85,15.75,15.85,68
20170901|2017-09-08 12:30,8,15.9,15.95,15.9,15.95,37
20170901|2017-09-08 13:00,8,15.95,15.95,15.9,15.9,28
20170901|2017-09-08 13:30,8,15.85,15.85,15.8,15.85,172
20170901|2017-09-08 14:00,8,15.85,15.9,15.8,15.85,72
20170901|2017-09-08 14:30,8,15.9,15.9,15.85,15.85,44
20170901|2017-09-11 01:00,11,15.2,15.25,14.9,15.2,264
20170901|2017-09-11 01:30,11,15.2,15.2,15.05,15.1,246
20170901|2017-09-11 02:00,11,15.1,15.1,14.7,14.7,3471
20170901|2017-09-11 02:30,11,14.7,14.75,14.65,14.7,3190
20170901|2017-09-11 03:00,11,14.65,14.75,14.65,14.75,3154
20170901|2017-09-11 03:30,11,14.75,14.75,14.6,14.7,1561
20170901|2017-09-11 04:00,11,14.75,14.75,14.7,14.7,164
20170901|2017-09-11 04:30,11,14.75,14.75,14.7,14.7,1727
20170901|2017-09-11 05:00,11,14.75,14.8,14.7,14.75,442
20170901|2017-09-11 05:30,11,14.8,14.85,14.8,14.85,142
20170901|2017-09-11 06:00,11,14.9,14.9,14.9,14.9,219
20170901|2017-09-11 06:30,11,14.95,14.95,14.9,14.9,87
20170901|2017-09-11 07:00,11,14.85,14.9,14.85,14.9,154
20170901|2017-09-11 07:30,11,14.9,14.9,14.8,14.8,337
20170901|2017-09-11 08:00,11,14.8,14.8,14.7,14.75,310
20170901|2017-09-11 08:30,11,14.7,14.7,14.6,14.7,1395
20170901|2017-09-11 09:00,11,14.7,14.7,14.55,14.6,2117
20170901|2017-09-11 09:30,11,14.55,14.65,14.55,14.6,357
20170901|2017-09-11 10:00,11,14.6,14.6,14.55,14.6,2462
20170901|2017-09-11 10:30,11,14.6,14.65,14.55,14.6,1259
20170901|2017-09-11 11:00,11,14.6,14.6,14.55,14.55,308
20170901|2017-09-11 11:30,11,14.55,14.55,14.5,14.5,325
20170901|2017-09-11 12:00,11,14.5,14.55,14.5,14.5,50
20170901|2017-09-11 13:00,11,14.45,14.45,14.4,14.4,63
20170901|2017-09-11 13:30,11,14.45,14.45,14.45,14.45,3
20170901|2017-09-11 14:00,11,14.45,14.45,14.45,14.45,5
20170901|2017-09-11 14:30,11,14.45,14.55,14.45,14.5,35
20170901|2017-09-12 01:30,12,14.45,14.45,14.4,14.45,170
20170901|2017-09-12 02:00,12,14.45,14.55,14.2,14.2,845
20170901|2017-09-12 02:30,12,14.2,14.25,14.2,14.2,580
20170901|2017-09-12 03:00,12,14.15,14.2,14.1,14.1,2125
20170901|2017-09-12 03:30,12,14.1,14.15,14.05,14.15,1948
20170901|2017-09-12 04:00,12,14.15,14.15,14.1,14.1,2364
20170901|2017-09-12 04:30,12,14.1,14.15,14.1,14.15,24
20170901|2017-09-12 05:00,12,14.15,14.15,14.15,14.15,423
20170901|2017-09-12 05:30,12,14.15,14.15,14.15,14.15,316
20170901|2017-09-12 06:00,12,14.15,14.15,14.15,14.15,150
20170901|2017-09-12 06:30,12,14.15,14.2,14.15,14.15,57
20170901|2017-09-12 07:00,12,14.2,14.2,14.15,14.15,6
20170901|2017-09-12 07:30,12,14.2,14.25,14.2,14.25,358
20170901|2017-09-12 08:00,12,14.25,14.25,14.2,14.25,484
20170901|2017-09-12 08:30,12,14.2,14.25,14.15,14.2,656
20170901|2017-09-12 09:00,12,14.15,14.25,14.15,14.25,386
20170901|2017-09-12 09:30,12,14.2,14.3,14.15,14.2,1816
20170901|2017-09-12 10:00,12,14.2,14.25,14.15,14.2,1748
20170901|2017-09-12 10:30,12,14.2,14.2,14.1,14.1,776
20170901|2017-09-12 11:00,12,14.15,14.25,14.1,14.15,377
20170901|2017-09-12 11:30,12,14.15,14.2,14.15,14.15,113
20170901|2017-09-12 12:00,12,14.15,14.15,14.1,14.1,98
20170901|2017-09-12 12:30,12,14.1,14.2,14.1,14.15,300
20170901|2017-09-12 13:00,12,14.2,14.2,14.2,14.2,4
20170901|2017-09-12 13:30,12,14.2,14.2,14.2,14.2,14
20170901|2017-09-12 14:00,12,14.2,14.2,14.15,14.15,7
20170901|2017-09-12 14:30,12,14.1,14.1,14.1,14.1,10
20170901|2017-09-13 01:00,13,14.1,14.1,14.1,14.1,10
20170901|2017-09-13 01:30,13,14.1,14.15,14.1,14.15,24
20170901|2017-09-13 02:00,13,14.1,14.1,14.05,14.1,434
20170901|2017-09-13 02:30,13,14.15,14.25,14.15,14.15,562
20170901|2017-09-13 03:00,13,14.15,14.2,14.05,14.15,771
20170901|2017-09-13 03:30,13,14.15,14.2,14.1,14.15,1422
20170901|2017-09-13 04:00,13,14.15,14.15,14.1,14.15,662
20170901|2017-09-13 04:30,13,14.1,14.1,14.05,14.05,121
20170901|2017-09-13 05:00,13,14.05,14.05,14,14,974
20170901|2017-09-13 05:30,13,14.05,14.1,14.05,14.1,590
20170901|2017-09-13 06:00,13,14.1,14.1,14.05,14.05,467
20170901|2017-09-13 06:30,13,14.05,14.1,14,14,672
20170901|2017-09-13 07:00,13,14,14.05,14,14.05,523
20170901|2017-09-13 07:30,13,14,14.1,14,14,355
20170901|2017-09-13 08:00,13,14.05,14.15,14.05,14.1,799
20170901|2017-09-13 08:30,13,14.1,14.1,14.05,14.05,2143
20170901|2017-09-13 09:00,13,14,14.05,13.95,14,1594
20170901|2017-09-13 09:30,13,13.95,14,13.9,13.9,1178
20170901|2017-09-13 10:00,13,13.9,13.9,13.75,13.85,1862
20170901|2017-09-13 10:30,13,13.85,13.95,13.8,13.9,405
20170901|2017-09-13 11:00,13,13.9,13.9,13.9,13.9,77
20170901|2017-09-13 11:30,13,13.9,13.9,13.85,13.85,84
20170901|2017-09-13 12:00,13,13.9,13.9,13.9,13.9,84
20170901|2017-09-13 13:30,13,13.85,13.85,13.85,13.85,20
20170901|2017-09-13 14:00,13,13.85,13.85,13.85,13.85,8
20170901|2017-09-13 14:30,13,13.85,13.85,13.8,13.85,147
20170901|2017-09-14 01:00,14,13.85,13.9,13.85,13.9,95
20170901|2017-09-14 02:00,14,13.95,13.95,13.85,13.9,716
20170901|2017-09-14 02:30,14,13.9,13.95,13.8,13.85,587
20170901|2017-09-14 03:00,14,13.85,13.85,13.75,13.75,700
20170901|2017-09-14 03:30,14,13.75,13.75,13.7,13.7,992
20170901|2017-09-14 04:00,14,13.7,13.7,13.65,13.7,799
20170901|2017-09-14 04:30,14,13.75,13.75,13.7,13.7,315
20170901|2017-09-14 05:00,14,13.65,13.7,13.65,13.7,210
20170901|2017-09-14 05:30,14,13.75,13.8,13.75,13.8,142
20170901|2017-09-14 06:00,14,13.85,13.85,13.75,13.75,524
20170901|2017-09-14 06:30,14,13.75,13.75,13.65,13.65,582
20170901|2017-09-14 07:00,14,13.65,13.9,13.65,13.85,1884
20170901|2017-09-14 07:30,14,13.85,14.15,13.65,13.9,5400
20170901|2017-09-14 08:00,14,13.9,13.9,13.8,13.8,862
20170901|2017-09-14 08:30,14,13.8,13.9,13.7,13.7,1374
20170901|2017-09-14 09:00,14,13.7,13.75,13.7,13.75,989
20170901|2017-09-14 09:30,14,13.7,13.75,13.6,13.6,395
20170901|2017-09-14 10:00,14,13.55,13.65,13.55,13.55,552
20170901|2017-09-14 10:30,14,13.6,13.75,13.6,13.7,302
20170901|2017-09-14 11:00,14,13.7,13.75,13.7,13.75,85
20170901|2017-09-14 11:30,14,13.7,13.7,13.7,13.7,44
20170901|2017-09-14 12:00,14,13.65,13.65,13.6,13.6,5
20170901|2017-09-14 12:30,14,13.65,13.75,13.65,13.7,71
20170901|2017-09-14 13:00,14,13.65,13.7,13.65,13.65,42
20170901|2017-09-14 13:30,14,13.65,13.65,13.65,13.65,41
20170901|2017-09-14 14:00,14,13.65,13.7,13.65,13.65,31
20170901|2017-09-14 14:30,14,13.65,13.65,13.65,13.65,100
20170901|2017-09-15 01:00,15,13.7,13.7,13.65,13.7,80
20170901|2017-09-15 01:30,15,13.7,13.7,13.65,13.65,6
20170901|2017-09-15 02:00,15,13.65,13.75,13.6,13.65,867
20170901|2017-09-15 02:30,15,13.7,13.7,13.6,13.65,985
20170901|2017-09-15 03:00,15,13.6,13.65,13.6,13.6,82
20170901|2017-09-15 03:30,15,13.6,13.65,13.6,13.6,657
20170901|2017-09-15 04:00,15,13.6,13.65,13.6,13.6,786
20170901|2017-09-15 04:30,15,13.6,13.8,13.55,13.65,2095
20170901|2017-09-15 05:00,15,13.65,13.75,13.65,13.75,923
20170901|2017-09-15 05:30,15,13.65,13.7,13.6,13.6,600
20170901|2017-09-15 06:00,15,13.6,13.6,13.5,13.5,1887
20170901|2017-09-15 06:30,15,13.5,13.5,13.4,13.45,814
20170901|2017-09-15 07:00,15,13.5,13.5,13.4,13.45,941
20170901|2017-09-15 07:30,15,13.45,13.55,13.45,13.55,1747
20170901|2017-09-15 08:00,15,13.55,13.6,13.5,13.55,581
20170901|2017-09-15 08:30,15,13.55,13.55,13.5,13.5,2161
20170901|2017-09-15 09:00,15,13.5,13.55,13.5,13.5,3409
20170901|2017-09-15 09:30,15,13.55,13.55,13.4,13.4,1640
20170901|2017-09-15 10:00,15,13.4,13.45,13.35,13.45,1429
20170901|2017-09-15 10:30,15,13.45,13.45,13.35,13.45,1022
20170901|2017-09-15 11:00,15,13.45,13.45,13.4,13.45,184
20170901|2017-09-15 11:30,15,13.35,13.4,13.35,13.4,56
20170901|2017-09-15 12:00,15,13.4,13.5,13.4,13.5,27
20170901|2017-09-15 12:30,15,13.45,13.45,13.45,13.45,1
20170901|2017-09-15 13:00,15,13.35,13.45,13.25,13.25,53
20170901|2017-09-15 13:30,15,13.3,13.3,13.25,13.25,13
20170901|2017-09-15 14:30,15,13.25,13.45,13.25,13.45,7
20170901|2017-09-18 01:00,18,12.95,13.15,12.95,13.1,53
20170901|2017-09-18 01:30,18,13.05,13.05,13,13,48
20170901|2017-09-18 02:00,18,13,13.1,12.9,12.9,1790
20170901|2017-09-18 02:30,18,12.9,13,12.75,12.85,3175
20170901|2017-09-18 03:00,18,12.85,12.9,12.85,12.85,478
20170901|2017-09-18 03:30,18,12.85,12.85,12.8,12.8,652
20170901|2017-09-18 04:00,18,12.8,12.85,12.7,12.8,1230
20170901|2017-09-18 04:30,18,12.8,12.8,12.7,12.75,407
20170901|2017-09-18 05:00,18,12.75,12.85,12.75,12.85,292
20170901|2017-09-18 05:30,18,12.85,12.85,12.8,12.8,165
20170901|2017-09-18 06:00,18,12.75,12.9,12.75,12.85,306
20170901|2017-09-18 06:30,18,12.8,12.8,12.75,12.75,520
20170901|2017-09-18 07:00,18,12.8,12.8,12.7,12.7,2171
20170901|2017-09-18 07:30,18,12.7,12.7,12.6,12.7,928
20170901|2017-09-18 08:00,18,12.7,12.75,12.65,12.7,373
20170901|2017-09-18 08:30,18,12.7,12.75,12.65,12.65,384
20170901|2017-09-18 09:00,18,12.65,12.75,12.65,12.75,598
20170901|2017-09-18 09:30,18,12.75,12.75,12.7,12.7,440
20170901|2017-09-18 10:00,18,12.65,12.65,12.5,12.55,2454
20170901|2017-09-18 10:30,18,12.5,12.55,12.4,12.4,1551
20170901|2017-09-18 11:00,18,12.45,12.5,12.45,12.45,256
20170901|2017-09-18 11:30,18,12.45,12.45,12.45,12.45,277
20170901|2017-09-18 12:00,18,12.45,12.5,12.4,12.5,220
20170901|2017-09-18 12:30,18,12.4,12.4,12.35,12.35,163
20170901|2017-09-18 13:00,18,12.4,12.4,12.4,12.4,369
20170901|2017-09-18 13:30,18,12.4,12.45,12.35,12.45,295
20170901|2017-09-18 14:00,18,12.45,12.45,12.4,12.4,73
20170901|2017-09-18 14:30,18,12.4,12.4,12.35,12.35,49
20170901|2017-09-19 01:00,19,12.5,12.55,12.5,12.55,23
20170901|2017-09-19 01:30,19,12.5,12.5,12.5,12.5,10
20170901|2017-09-19 02:00,19,12.5,12.55,12.45,12.5,1243
20170901|2017-09-19 02:30,19,12.5,12.5,12.4,12.45,1621
20170901|2017-09-19 03:00,19,12.45,12.45,12.4,12.4,745
20170901|2017-09-19 03:30,19,12.45,12.5,12.4,12.45,1087
20170901|2017-09-19 04:00,19,12.4,12.4,12.3,12.35,2323
20170901|2017-09-19 04:30,19,12.35,12.35,12.25,12.25,1183
20170901|2017-09-19 05:00,19,12.25,12.35,12.25,12.35,900
20170901|2017-09-19 05:30,19,12.4,12.4,12.3,12.3,338
20170901|2017-09-19 06:00,19,12.3,12.3,12.3,12.3,194
20170901|2017-09-19 06:30,19,12.25,12.25,12.2,12.2,693
20170901|2017-09-19 07:00,19,12.25,12.3,12.2,12.3,66
20170901|2017-09-19 07:30,19,12.3,12.35,12.25,12.25,1780
20170901|2017-09-19 08:00,19,12.2,12.25,12.15,12.2,770
20170901|2017-09-19 08:30,19,12.15,12.2,12.15,12.2,1301
20170901|2017-09-19 09:00,19,12.2,12.25,12.1,12.15,613
20170901|2017-09-19 09:30,19,12.2,12.25,12.15,12.15,2530
20170901|2017-09-19 10:00,19,12.1,12.15,11.95,12,4032
20170901|2017-09-19 10:30,19,12,12,11.95,11.95,613
20170901|2017-09-19 11:00,19,11.9,12,11.9,11.9,67
20170901|2017-09-19 11:30,19,11.9,11.9,11.9,11.9,210
20170901|2017-09-19 12:00,19,11.95,11.95,11.95,11.95,72
20170901|2017-09-19 12:30,19,11.9,11.9,11.9,11.9,1
20170901|2017-09-19 13:00,19,11.9,11.9,11.9,11.9,32
20170901|2017-09-19 13:30,19,11.9,12.05,11.85,11.85,89
20170901|2017-09-19 14:00,19,11.85,11.85,11.85,11.85,8
20170901|2017-09-20 01:30,20,11.9,11.9,11.85,11.85,19
20170901|2017-09-20 02:00,20,11.85,11.85,11.7,11.75,269
20170901|2017-09-20 02:30,20,11.75,12,11.75,11.9,790
20170901|2017-09-20 03:00,20,11.85,11.95,11.85,11.95,1370
20170901|2017-09-20 03:30,20,12,12,11.9,11.9,782
20170901|2017-09-20 04:00,20,11.9,12,11.5,11.5,750
20170901|2017-09-20 04:30,20,11.55,11.6,11.25,11.5,1763
20171001|2017-02-20 06:30,20,22.4,22.4,22.4,22.4,50
20171001|2017-02-20 08:00,20,22.3,22.3,22.3,22.3,350
20171001|2017-02-21 04:30,21,22.15,22.15,22.15,22.15,400
20171001|2017-02-21 05:00,21,22.15,22.15,22.15,22.15,9
20171001|2017-02-21 05:30,21,22.15,22.15,22.15,22.15,9
20171001|2017-02-22 10:00,22,22.4,22.4,22.4,22.4,9
20171001|2017-02-23 08:30,23,22.45,22.45,22.45,22.45,400
20171001|2017-02-24 03:30,24,22.5,22.5,22.5,22.5,105
20171001|2017-02-24 07:30,24,22.6,22.6,22.6,22.6,250
20171001|2017-02-24 08:30,24,22.65,22.65,22.65,22.65,153
20171001|2017-02-24 10:00,24,22.4,22.4,22.4,22.4,45
20171001|2017-02-27 03:00,27,22.3,22.3,22.3,22.3,1
20171001|2017-02-27 07:30,27,22.2,22.2,22.2,22.2,9
20171001|2017-02-27 10:00,27,22.15,22.15,22.15,22.15,1
20171001|2017-03-01 07:00,1,21.85,21.85,21.7,21.7,205
20171001|2017-03-01 09:00,1,21.85,21.85,21.85,21.85,18
20171001|2017-03-02 02:30,2,21.9,21.9,21.9,21.9,7
20171001|2017-03-02 03:30,2,21.8,21.8,21.8,21.8,800
20171001|2017-03-02 04:30,2,21.85,21.85,21.85,21.85,9
20171001|2017-03-02 05:00,2,21.85,21.85,21.85,21.85,9
20171001|2017-03-02 08:30,2,21.85,21.85,21.85,21.85,9
20171001|2017-03-02 09:30,2,21.85,21.85,21.85,21.85,8
20171001|2017-03-03 10:30,3,21.85,21.85,21.85,21.85,1
20171001|2017-03-06 07:30,6,21.95,21.95,21.95,21.95,40
20171001|2017-03-06 09:00,6,21.85,21.9,21.85,21.9,12
20171001|2017-03-06 09:30,6,21.85,21.85,21.85,21.85,256
20171001|2017-03-06 10:00,6,21.85,21.85,21.8,21.8,258
20171001|2017-03-06 10:30,6,21.8,21.8,21.8,21.8,9
20171001|2017-03-07 02:00,7,21.9,21.9,21.9,21.9,5
20171001|2017-03-07 06:00,7,21.75,21.75,21.75,21.75,6
20171001|2017-03-08 03:30,8,21.85,21.85,21.85,21.85,18
20171001|2017-03-09 03:30,9,21.85,21.85,21.85,21.85,15
20171001|2017-03-09 05:00,9,21.85,21.85,21.85,21.85,29
20171001|2017-03-09 08:00,9,21.85,21.85,21.85,21.85,200
20171001|2017-03-10 08:30,10,21.85,21.85,21.85,21.85,7
20171001|2017-03-13 04:30,13,21.85,21.85,21.85,21.85,8
20171001|2017-03-14 07:30,14,21.8,21.8,21.8,21.8,200
20171001|2017-03-14 09:30,14,21.9,21.9,21.9,21.9,50
20171001|2017-03-14 14:00,14,21.95,21.95,21.95,21.95,18
20171001|2017-03-15 05:00,15,21.9,21.9,21.9,21.9,7
20171001|2017-03-16 07:00,16,21.75,21.75,21.75,21.75,50
20171001|2017-03-17 08:30,17,21.55,21.55,21.55,21.55,9
20171001|2017-03-17 11:00,17,21.6,21.6,21.6,21.6,5
20171001|2017-03-21 04:30,21,21.35,21.35,21.35,21.35,100
20171001|2017-03-21 05:00,21,21.35,21.35,21.25,21.25,19
20171001|2017-03-21 09:00,21,21.15,21.15,21.15,21.15,80
20171001|2017-03-21 09:30,21,21.15,21.25,21.15,21.25,440
20171001|2017-03-21 10:00,21,21.3,21.35,21.3,21.35,7
20171001|2017-03-22 04:00,22,21.5,21.5,21.5,21.5,400
20171001|2017-03-22 05:00,22,21.55,21.55,21.55,21.55,18
20171001|2017-03-22 06:00,22,21.5,21.5,21.5,21.5,1
20171001|2017-03-22 06:30,22,21.4,21.4,21.4,21.4,640
20171001|2017-03-22 08:30,22,21.4,21.4,21.4,21.4,9
20171001|2017-03-22 09:00,22,21.4,21.4,21.4,21.4,99
20171001|2017-03-22 09:30,22,21.45,21.55,21.45,21.55,351
20171001|2017-03-22 11:00,22,21.5,21.55,21.4,21.4,1112
20171001|2017-03-22 11:30,22,21.4,21.4,21.4,21.4,315
20171001|2017-03-23 07:00,23,21.45,21.45,21.45,21.45,8
20171001|2017-03-23 09:30,23,21.45,21.45,21.45,21.45,9
20171001|2017-03-23 14:00,23,21.5,21.65,21.5,21.65,45
20171001|2017-03-24 04:00,24,21.55,21.55,21.55,21.55,9
20171001|2017-03-24 11:00,24,21.5,21.5,21.5,21.5,50
20171001|2017-03-27 08:30,27,21.55,21.6,21.55,21.6,60
20171001|2017-03-27 09:00,27,21.55,21.55,21.55,21.55,155
20171001|2017-03-27 09:30,27,21.45,21.45,21.45,21.45,420
20171001|2017-03-27 10:00,27,21.45,21.45,21.35,21.35,33
20171001|2017-03-28 03:30,28,21.05,21.2,21.05,21.2,13
20171001|2017-03-28 09:30,28,20.95,20.95,20.95,20.95,10
20171001|2017-03-28 10:00,28,20.8,20.8,20.8,20.8,1
20171001|2017-03-28 11:30,28,20.9,20.9,20.9,20.9,8
20171001|2017-03-29 04:00,29,20.7,20.7,20.7,20.7,15
20171001|2017-03-29 05:00,29,20.7,20.7,20.7,20.7,20
20171001|2017-03-29 06:00,29,20.6,20.6,20.6,20.6,18
20171001|2017-03-29 06:30,29,20.7,20.7,20.7,20.7,900
20171001|2017-03-29 07:30,29,20.7,20.7,20.7,20.7,700
20171001|2017-03-29 08:00,29,20.75,20.75,20.75,20.75,2
20171001|2017-03-29 09:00,29,20.75,20.75,20.75,20.75,11
20171001|2017-03-29 09:30,29,20.7,20.7,20.7,20.7,3
20171001|2017-03-30 03:30,30,20.7,20.7,20.7,20.7,1
20171001|2017-03-30 08:30,30,20.4,20.4,20.4,20.4,10
20171001|2017-03-30 10:30,30,20.4,20.4,20.4,20.4,1
20171001|2017-03-30 12:30,30,20.45,20.45,20.45,20.45,40
20171001|2017-03-31 04:30,31,20.35,20.4,20.35,20.4,4
20171001|2017-03-31 05:00,31,20.35,20.35,20.35,20.35,60
20171001|2017-03-31 05:30,31,20.3,20.35,20.3,20.35,218
20171001|2017-03-31 06:00,31,20.3,20.3,20.3,20.3,45
20171001|2017-03-31 06:30,31,20.3,20.3,20.3,20.3,4
20171001|2017-03-31 07:00,31,20.25,20.25,20.25,20.25,1
20171001|2017-03-31 07:30,31,20.2,20.2,20.2,20.2,29
20171001|2017-03-31 08:30,31,20.25,20.25,20.25,20.25,100
20171001|2017-03-31 09:00,31,20.25,20.25,20.25,20.25,100
20171001|2017-03-31 09:30,31,20.25,20.25,20.2,20.2,200
20171001|2017-03-31 10:00,31,20.15,20.15,20.15,20.15,50
20171001|2017-04-03 04:00,3,20.1,20.1,20.1,20.1,9
20171001|2017-04-03 04:30,3,20.05,20.05,20,20,47
20171001|2017-04-03 06:30,3,19.95,19.95,19.95,19.95,100
20171001|2017-04-03 07:00,3,20,20,20,20,3
20171001|2017-04-03 08:00,3,19.95,19.95,19.95,19.95,40
20171001|2017-04-03 09:30,3,20,20,20,20,6
20171001|2017-04-03 10:00,3,20,20,20,20,91
20171001|2017-04-03 10:30,3,19.95,20,19.95,20,294
20171001|2017-04-03 11:00,3,20.1,20.1,20.1,20.1,10
20171001|2017-04-03 12:00,3,20.15,20.15,20.15,20.15,10
20171001|2017-04-03 12:30,3,20.15,20.15,20.15,20.15,20
20171001|2017-04-03 13:00,3,20.15,20.15,20.15,20.15,10
20171001|2017-04-04 03:30,4,19.95,19.95,19.95,19.95,38
20171001|2017-04-04 06:30,4,20.05,20.05,20.05,20.05,400
20171001|2017-04-04 07:30,4,20,20,20,20,1
20171001|2017-04-04 13:00,4,19.95,19.95,19.95,19.95,25
20171001|2017-04-05 04:30,5,20,20,20,20,8
20171001|2017-04-05 08:00,5,19.95,19.95,19.95,19.95,17
20171001|2017-04-05 08:30,5,19.95,19.95,19.95,19.95,1
20171001|2017-04-05 14:30,5,19.95,19.95,19.95,19.95,9
20171001|2017-04-06 03:00,6,20.1,20.1,20.1,20.1,10
20171001|2017-04-06 04:30,6,20.1,20.1,20.1,20.1,8
20171001|2017-04-06 08:00,6,20.1,20.1,20.1,20.1,1
20171001|2017-04-06 08:30,6,20.05,20.05,20.05,20.05,10
20171001|2017-04-06 09:30,6,20.05,20.05,20.05,20.05,5
20171001|2017-04-06 10:00,6,20,20,20,20,10
20171001|2017-04-06 10:30,6,19.95,19.95,19.95,19.95,20
20171001|2017-04-07 08:00,7,20,20,20,20,45
20171001|2017-04-07 10:00,7,20.1,20.1,20.1,20.1,205
20171001|2017-04-10 08:30,10,20,20,20,20,11
20171001|2017-04-10 10:30,10,20.1,20.1,20.1,20.1,10
20171001|2017-04-10 11:30,10,20.2,20.2,20.2,20.2,10
20171001|2017-04-10 12:00,10,20.2,20.2,20.2,20.2,10
20171001|2017-04-10 13:00,10,20.2,20.2,20.2,20.2,10
20171001|2017-04-11 06:30,11,20.25,20.25,20.25,20.25,10
20171001|2017-04-11 08:30,11,20.3,20.4,20.3,20.4,672
20171001|2017-04-11 09:30,11,20.3,20.3,20.3,20.3,1
20171001|2017-04-11 10:00,11,20.4,20.45,20.4,20.45,22
20171001|2017-04-12 03:00,12,20.2,20.2,20.2,20.2,200
20171001|2017-04-12 08:30,12,20.25,20.25,20.25,20.25,30
20171001|2017-04-12 09:00,12,20.25,20.25,20.15,20.15,22
20171001|2017-04-12 10:00,12,20.15,20.15,20.1,20.1,28
20171001|2017-04-12 14:30,12,20.2,20.2,20.2,20.2,50
20171001|2017-04-13 03:00,13,20,20,20,20,245
20171001|2017-04-13 03:30,13,20,20,20,20,10
20171001|2017-04-13 05:30,13,20.1,20.1,20.1,20.1,5
20171001|2017-04-13 08:30,13,20,20,20,20,10
20171001|2017-04-13 10:00,13,20,20,19.85,19.85,195
20171001|2017-04-13 14:30,13,20.1,20.1,20.1,20.1,45
20171001|2017-04-18 08:30,18,20,20,20,20,18
20171001|2017-04-18 10:30,18,20.05,20.05,20.05,20.05,2
20171001|2017-04-19 03:00,19,19.9,20,19.9,20,25
20171001|2017-04-19 03:30,19,19.95,19.95,19.95,19.95,475
20171001|2017-04-19 04:00,19,19.95,19.95,19.95,19.95,134
20171001|2017-04-19 06:30,19,19.95,19.95,19.95,19.95,1
20171001|2017-04-19 07:00,19,19.95,19.95,19.95,19.95,9
20171001|2017-04-19 08:00,19,19.95,19.95,19.95,19.95,2
20171001|2017-04-19 08:30,19,19.95,19.95,19.95,19.95,519
20171001|2017-04-19 09:30,19,20,20,20,20,370
20171001|2017-04-19 10:00,19,20,20,20,20,250
20171001|2017-04-20 03:00,20,19.95,19.95,19.95,19.95,300
20171001|2017-04-20 03:30,20,19.9,19.9,19.9,19.9,300
20171001|2017-04-20 04:00,20,19.95,19.95,19.95,19.95,135
20171001|2017-04-20 09:30,20,19.95,19.95,19.95,19.95,10
20171001|2017-04-21 03:30,21,20.1,20.1,20.1,20.1,10
20171001|2017-04-21 04:00,21,20.1,20.1,20.1,20.1,10
20171001|2017-04-21 05:30,21,19.95,19.95,19.95,19.95,63
20171001|2017-04-21 06:00,21,19.95,19.95,19.95,19.95,21
20171001|2017-04-21 08:00,21,19.9,19.9,19.9,19.9,80
20171001|2017-04-21 08:30,21,20,20,19.9,19.9,70
20171001|2017-04-21 09:00,21,20,20,20,20,610
20171001|2017-04-21 09:30,21,20,20,20,20,540
20171001|2017-04-21 10:00,21,20,20,20,20,60
20171001|2017-04-21 10:30,21,19.95,19.95,19.95,19.95,5
20171001|2017-04-24 05:30,24,19.55,19.55,19.55,19.55,50
20171001|2017-04-24 09:00,24,19.65,19.65,19.55,19.6,332
20171001|2017-04-24 10:00,24,19.7,19.75,19.7,19.7,160
20171001|2017-04-24 10:30,24,19.75,19.75,19.75,19.75,40
20171001|2017-04-25 08:30,25,19.5,19.5,19.5,19.5,100
20171001|2017-04-25 09:00,25,19.5,19.5,19.4,19.4,41
20171001|2017-04-25 10:30,25,19.35,19.35,19.35,19.35,27
20171001|2017-04-25 12:00,25,19.3,19.3,19.3,19.3,1
20171001|2017-04-26 08:00,26,19.35,19.35,19.35,19.35,10
20171001|2017-04-27 06:30,27,19.4,19.4,19.35,19.35,200
20171001|2017-04-27 07:30,27,19.4,19.4,19.4,19.4,1
20171001|2017-04-27 08:30,27,19.4,19.4,19.4,19.4,3
20171001|2017-04-27 10:00,27,19.35,19.35,19.3,19.3,169
20171001|2017-04-27 10:30,27,19.4,19.4,19.4,19.4,10
20171001|2017-04-28 08:30,28,19.45,19.45,19.45,19.45,1
20171001|2017-04-28 09:30,28,19.45,19.45,19.45,19.45,1
20171001|2017-05-02 03:00,2,19.25,19.25,19.25,19.25,9
20171001|2017-05-02 07:00,2,19.15,19.15,19.15,19.15,53
20171001|2017-05-02 08:30,2,19.25,19.25,19.25,19.25,2
20171001|2017-05-02 09:00,2,19.25,19.3,19.25,19.25,98
20171001|2017-05-02 11:30,2,19.3,19.3,19.3,19.3,38
20171001|2017-05-03 04:00,3,19.2,19.2,19.2,19.2,87
20171001|2017-05-03 05:00,3,19.2,19.2,19.2,19.2,64
20171001|2017-05-03 06:00,3,19.2,19.2,19.2,19.2,64
20171001|2017-05-03 08:30,3,19.25,19.25,19.2,19.2,125
20171001|2017-05-03 09:00,3,19.2,19.3,19.2,19.2,203
20171001|2017-05-03 09:30,3,19.2,19.2,19.2,19.2,665
20171001|2017-05-03 10:00,3,19.2,19.2,19.2,19.2,60
20171001|2017-05-03 10:30,3,19.2,19.2,19.2,19.2,524
20171001|2017-05-03 12:00,3,19.2,19.2,19.2,19.2,36
20171001|2017-05-04 02:30,4,19.05,19.05,19.05,19.05,97
20171001|2017-05-04 03:00,4,19.05,19.05,19.05,19.05,10
20171001|2017-05-04 04:00,4,19.05,19.05,19.05,19.05,1
20171001|2017-05-04 04:30,4,19.05,19.05,19.05,19.05,122
20171001|2017-05-04 07:30,4,19.05,19.05,19.05,19.05,18
20171001|2017-05-04 08:30,4,19.05,19.05,19.05,19.05,293
20171001|2017-05-04 09:30,4,19.05,19.05,19.05,19.05,550
20171001|2017-05-04 14:30,4,19,19,19,19,80
20171001|2017-05-05 06:00,5,19.05,19.05,19.05,19.05,53
20171001|2017-05-05 06:30,5,19.1,19.1,19.05,19.05,54
20171001|2017-05-05 07:00,5,19.05,19.05,19.05,19.05,4
20171001|2017-05-05 07:30,5,19.05,19.05,19.05,19.05,771
20171001|2017-05-05 08:00,5,19.05,19.05,19.05,19.05,168
20171001|2017-05-05 10:30,5,18.95,18.95,18.9,18.9,297
20171001|2017-05-08 07:30,8,18.85,18.85,18.85,18.85,100
20171001|2017-05-08 08:00,8,18.85,18.85,18.85,18.85,24
20171001|2017-05-08 08:30,8,18.85,18.85,18.85,18.85,70
20171001|2017-05-08 09:30,8,18.85,18.85,18.85,18.85,168
20171001|2017-05-08 11:30,8,18.85,18.85,18.85,18.85,5
20171001|2017-05-08 14:30,8,18.85,18.85,18.85,18.85,4
20171001|2017-05-09 02:30,9,18.6,18.65,18.55,18.65,94
20171001|2017-05-09 03:00,9,18.6,18.6,18.6,18.6,1
20171001|2017-05-09 04:00,9,18.6,18.6,18.6,18.6,462
20171001|2017-05-09 05:00,9,18.65,18.7,18.65,18.7,827
20171001|2017-05-09 05:30,9,18.65,18.7,18.65,18.7,110
20171001|2017-05-09 06:30,9,18.7,18.7,18.7,18.7,24
20171001|2017-05-09 08:00,9,18.65,18.65,18.65,18.65,250
20171001|2017-05-09 09:00,9,18.75,18.75,18.75,18.75,10
20171001|2017-05-09 10:00,9,18.75,18.75,18.75,18.75,37
20171001|2017-05-09 11:00,9,18.85,18.85,18.85,18.85,79
20171001|2017-05-10 04:30,10,18.85,18.85,18.85,18.85,100
20171001|2017-05-10 05:00,10,18.85,18.85,18.85,18.85,1
20171001|2017-05-10 08:30,10,18.9,18.9,18.9,18.9,1
20171001|2017-05-10 09:00,10,18.9,18.9,18.8,18.85,68
20171001|2017-05-10 09:30,10,18.9,18.9,18.9,18.9,1
20171001|2017-05-10 10:00,10,19,19.1,18.95,19,683
20171001|2017-05-10 10:30,10,19.05,19.05,19.05,19.05,25
20171001|2017-05-11 04:30,11,19,19,19,19,20
20171001|2017-05-11 05:00,11,19.05,19.05,19.05,19.05,1
20171001|2017-05-11 06:30,11,19.15,19.15,19.1,19.1,500
20171001|2017-05-11 08:30,11,19.15,19.15,19.15,19.15,245
20171001|2017-05-11 09:00,11,19.2,19.2,19.2,19.2,640
20171001|2017-05-11 10:30,11,19.25,19.25,19.25,19.25,35
20171001|2017-05-12 07:00,12,19.1,19.2,19.1,19.2,140
20171001|2017-05-12 09:30,12,19.2,19.2,19.2,19.2,1
20171001|2017-05-12 10:00,12,19.2,19.2,19.2,19.2,10
20171001|2017-05-12 10:30,12,19.1,19.1,19.05,19.05,15
20171001|2017-05-15 05:30,15,19.15,19.15,19.15,19.15,100
20171001|2017-05-15 08:00,15,19.1,19.1,19.1,19.1,100
20171001|2017-05-15 10:00,15,19,19.1,19,19.1,112
20171001|2017-05-15 10:30,15,19.15,19.15,19.15,19.15,8
20171001|2017-05-16 03:00,16,18.95,19,18.95,19,306
20171001|2017-05-16 06:30,16,18.9,18.9,18.9,18.9,25
20171001|2017-05-16 08:00,16,18.95,19,18.95,19,286
20171001|2017-05-16 08:30,16,19,19.05,19,19.05,38
20171001|2017-05-16 09:00,16,19,19.05,19,19.05,24
20171001|2017-05-16 09:30,16,19.15,19.15,19.15,19.15,2
20171001|2017-05-16 10:00,16,19.1,19.15,19.1,19.15,101
20171001|2017-05-16 11:30,16,19.1,19.1,19.1,19.1,10
20171001|2017-05-16 12:00,16,19.1,19.1,19.1,19.1,1
20171001|2017-05-17 02:30,17,19.2,19.2,19.2,19.2,29
20171001|2017-05-17 03:00,17,19.15,19.2,19.15,19.2,144
20171001|2017-05-17 03:30,17,19.2,19.2,19.2,19.2,10
20171001|2017-05-17 04:00,17,19.25,19.25,19.2,19.2,102
20171001|2017-05-17 04:30,17,19.25,19.25,19.25,19.25,17
20171001|2017-05-17 05:00,17,19.25,19.25,19.25,19.25,10
20171001|2017-05-17 05:30,17,19.25,19.25,19.25,19.25,60
20171001|2017-05-17 06:00,17,19.3,19.3,19.3,19.3,45
20171001|2017-05-17 06:30,17,19.3,19.3,19.3,19.3,157
20171001|2017-05-17 07:00,17,19.3,19.3,19.3,19.3,53
20171001|2017-05-17 07:30,17,19.3,19.4,19.3,19.4,145
20171001|2017-05-17 08:00,17,19.45,19.55,19.4,19.45,305
20171001|2017-05-17 09:30,17,19.45,19.65,19.45,19.65,57
20171001|2017-05-17 10:00,17,19.55,19.65,19.5,19.5,74
20171001|2017-05-17 10:30,17,19.55,19.55,19.5,19.5,30
20171001|2017-05-17 13:00,17,19.6,19.6,19.6,19.6,1
20171001|2017-05-17 14:30,17,19.75,19.75,19.75,19.75,8
20171001|2017-05-18 02:30,18,19.7,19.7,19.7,19.7,38
20171001|2017-05-18 03:30,18,19.7,19.7,19.65,19.65,57
20171001|2017-05-18 04:00,18,19.7,19.7,19.7,19.7,60
20171001|2017-05-18 04:30,18,19.85,19.9,19.8,19.9,119
20171001|2017-05-18 06:30,18,19.75,19.75,19.75,19.75,9
20171001|2017-05-18 08:00,18,19.75,19.75,19.75,19.75,133
20171001|2017-05-18 08:30,18,19.7,19.7,19.7,19.7,2
20171001|2017-05-18 09:00,18,19.65,19.65,19.55,19.55,33
20171001|2017-05-18 09:30,18,19.6,19.6,19.6,19.6,4
20171001|2017-05-18 10:30,18,19.5,19.5,19.5,19.5,16
20171001|2017-05-18 12:00,18,19.6,19.6,19.6,19.6,1
20171001|2017-05-18 14:30,18,19.45,19.45,19.45,19.45,2
20171001|2017-05-19 02:30,19,19.5,19.5,19.45,19.45,307
20171001|2017-05-19 03:00,19,19.5,19.5,19.4,19.4,205
20171001|2017-05-19 03:30,19,19.4,19.4,19.4,19.4,4
20171001|2017-05-19 06:30,19,19.4,19.4,19.4,19.4,2
20171001|2017-05-19 07:00,19,19.35,19.35,19.35,19.35,7
20171001|2017-05-19 08:30,19,19.3,19.3,19.25,19.25,20
20171001|2017-05-19 09:00,19,19.25,19.25,19.25,19.25,33
20171001|2017-05-19 10:30,19,19.2,19.3,19.2,19.3,9
20171001|2017-05-19 12:00,19,19.3,19.3,19.3,19.3,14
20171001|2017-05-19 14:00,19,19.25,19.25,19.25,19.25,103
20171001|2017-05-22 02:00,22,19.35,19.4,19.35,19.4,10
20171001|2017-05-22 08:30,22,19.1,19.1,19.1,19.1,5
20171001|2017-05-22 09:30,22,19.2,19.2,19.2,19.2,1
20171001|2017-05-22 10:30,22,19.1,19.1,19.1,19.1,4
20171001|2017-05-22 14:00,22,19.15,19.15,19.15,19.15,36
20171001|2017-05-22 14:30,22,19.1,19.1,19.1,19.1,63
20171001|2017-05-23 02:30,23,19.05,19.05,19.05,19.05,6
20171001|2017-05-23 04:30,23,19.1,19.1,19.1,19.1,1
20171001|2017-05-23 05:00,23,19.1,19.1,19.1,19.1,1
20171001|2017-05-23 05:30,23,19.1,19.1,19.05,19.05,135
20171001|2017-05-23 09:00,23,19.1,19.1,19.1,19.1,6
20171001|2017-05-24 03:30,24,19.05,19.05,19.05,19.05,30
20171001|2017-05-24 04:00,24,19.05,19.05,19.05,19.05,30
20171001|2017-05-24 05:00,24,19.1,19.1,19.1,19.1,50
20171001|2017-05-24 07:30,24,19.1,19.15,19.1,19.15,24
20171001|2017-05-24 08:00,24,19.1,19.15,19.1,19.15,39
20171001|2017-05-24 08:30,24,19.15,19.2,19.15,19.2,231
20171001|2017-05-24 09:30,24,19.15,19.15,19.15,19.15,20
20171001|2017-05-24 10:00,24,19.2,19.2,19.2,19.2,4
20171001|2017-05-24 13:00,24,19.2,19.2,19.2,19.2,55
20171001|2017-05-25 03:30,25,19.2,19.2,19.2,19.2,20
20171001|2017-05-25 04:00,25,19.15,19.15,19.05,19.1,435
20171001|2017-05-25 04:30,25,19.1,19.1,19.05,19.1,247
20171001|2017-05-25 05:00,25,19.1,19.1,19.1,19.1,20
20171001|2017-05-25 05:30,25,19.15,19.15,19.15,19.15,246
20171001|2017-05-25 06:00,25,19.2,19.2,19.15,19.2,419
20171001|2017-05-25 06:30,25,19.25,19.25,19.25,19.25,258
20171001|2017-05-25 07:00,25,19.25,19.25,19.25,19.25,245
20171001|2017-05-25 07:30,25,19.25,19.25,19.2,19.25,1203
20171001|2017-05-25 08:00,25,19.2,19.2,19.2,19.2,48
20171001|2017-05-25 08:30,25,19.2,19.2,19.2,19.2,15
20171001|2017-05-25 09:00,25,19.15,19.15,19.15,19.15,19
20171001|2017-05-25 09:30,25,19.15,19.15,19.15,19.15,30
20171001|2017-05-25 10:00,25,19.2,19.2,19.2,19.2,8
20171001|2017-05-26 06:00,26,19.35,19.35,19.35,19.35,7
20171001|2017-05-26 07:00,26,19.35,19.35,19.35,19.35,11
20171001|2017-05-26 07:30,26,19.3,19.3,19.3,19.3,5
20171001|2017-05-26 09:00,26,19.25,19.25,19.25,19.25,20
20171001|2017-05-26 09:30,26,19.3,19.3,19.3,19.3,36
20171001|2017-05-26 10:00,26,19.3,19.3,19.3,19.3,8
20171001|2017-05-26 12:00,26,19.25,19.25,19.25,19.25,95
20171001|2017-05-29 02:00,29,19.35,19.5,19.35,19.45,107
20171001|2017-05-29 02:30,29,19.5,19.55,19.5,19.5,91
20171001|2017-05-29 03:30,29,19.45,19.45,19.45,19.45,20
20171001|2017-05-29 04:00,29,19.45,19.45,19.45,19.45,20
20171001|2017-05-29 05:00,29,19.45,19.45,19.45,19.45,84
20171001|2017-05-29 05:30,29,19.5,19.5,19.5,19.5,9
20171001|2017-05-29 07:30,29,19.55,19.55,19.5,19.5,10
20171001|2017-05-29 08:00,29,19.5,19.5,19.45,19.5,85
20171001|2017-05-29 08:30,29,19.45,19.45,19.45,19.45,9
20171001|2017-05-29 09:00,29,19.5,19.5,19.5,19.5,128
20171001|2017-05-29 09:30,29,19.5,19.5,19.5,19.5,14
20171001|2017-05-29 10:00,29,19.5,19.5,19.5,19.5,10
20171001|2017-05-30 02:00,30,19.6,19.75,19.6,19.65,190
20171001|2017-05-30 02:30,30,19.65,19.65,19.6,19.6,167
20171001|2017-05-30 03:00,30,19.6,19.65,19.6,19.65,128
20171001|2017-05-30 03:30,30,19.65,19.65,19.6,19.65,175
20171001|2017-05-30 04:00,30,19.6,19.6,19.6,19.6,3
20171001|2017-05-30 05:00,30,19.65,19.65,19.65,19.65,27
20171001|2017-05-30 05:30,30,19.7,19.7,19.7,19.7,10
20171001|2017-05-30 06:00,30,19.8,19.85,19.75,19.75,446
20171001|2017-05-30 06:30,30,19.8,19.8,19.8,19.8,54
20171001|2017-05-30 07:00,30,19.75,19.8,19.75,19.75,394
20171001|2017-05-30 07:30,30,19.75,19.8,19.75,19.75,766
20171001|2017-05-30 08:00,30,19.75,19.75,19.55,19.6,3270
20171001|2017-05-30 08:30,30,19.6,19.6,19.55,19.55,140
20171001|2017-05-30 09:00,30,19.6,19.6,19.6,19.6,18
20171001|2017-05-30 09:30,30,19.6,19.6,19.6,19.6,96
20171001|2017-05-30 10:00,30,19.55,19.55,19.55,19.55,327
20171001|2017-05-30 10:30,30,19.55,19.55,19.55,19.55,225
20171001|2017-05-31 02:00,31,19.5,19.6,19.5,19.6,125
20171001|2017-05-31 02:30,31,19.6,19.65,19.6,19.6,51
20171001|2017-05-31 03:00,31,19.55,19.55,19.55,19.55,28
20171001|2017-05-31 03:30,31,19.55,19.55,19.55,19.55,32
20171001|2017-05-31 04:00,31,19.55,19.6,19.55,19.55,368
20171001|2017-05-31 05:00,31,19.5,19.5,19.5,19.5,32
20171001|2017-05-31 05:30,31,19.5,19.5,19.5,19.5,198
20171001|2017-05-31 06:00,31,19.55,19.55,19.55,19.55,432
20171001|2017-05-31 06:30,31,19.5,19.5,19.45,19.5,34
20171001|2017-05-31 07:00,31,19.5,19.5,19.45,19.45,149
20171001|2017-05-31 07:30,31,19.45,19.5,19.45,19.5,34
20171001|2017-05-31 08:30,31,19.4,19.5,19.4,19.5,105
20171001|2017-05-31 09:00,31,19.5,19.55,19.5,19.55,184
20171001|2017-05-31 09:30,31,19.45,19.5,19.4,19.4,27
20171001|2017-05-31 10:00,31,19.45,19.45,19.45,19.45,163
20171001|2017-05-31 10:30,31,19.65,19.65,19.55,19.55,45
20171001|2017-06-01 02:30,1,19.5,19.5,19.5,19.5,7
20171001|2017-06-01 03:00,1,19.45,19.45,19.4,19.45,292
20171001|2017-06-01 03:30,1,19.45,19.45,19.45,19.45,42
20171001|2017-06-01 05:00,1,19.45,19.45,19.4,19.4,90
20171001|2017-06-01 06:00,1,19.4,19.4,19.4,19.4,39
20171001|2017-06-01 06:30,1,19.45,19.45,19.45,19.45,106
20171001|2017-06-01 07:00,1,19.45,19.45,19.35,19.35,12
20171001|2017-06-01 07:30,1,19.4,19.4,19.4,19.4,7
20171001|2017-06-01 08:00,1,19.4,19.4,19.4,19.4,10
20171001|2017-06-01 08:30,1,19.4,19.4,19.35,19.35,8
20171001|2017-06-01 09:00,1,19.4,19.4,19.4,19.4,5
20171001|2017-06-01 09:30,1,19.4,19.45,19.4,19.4,28
20171001|2017-06-01 10:00,1,19.4,19.4,19.35,19.35,15
20171001|2017-06-01 10:30,1,19.45,19.45,19.45,19.45,1
20171001|2017-06-01 11:00,1,19.4,19.4,19.4,19.4,34
20171001|2017-06-02 03:00,2,19.2,19.2,19.2,19.2,8
20171001|2017-06-02 04:00,2,19.3,19.3,19.3,19.3,34
20171001|2017-06-02 04:30,2,19.35,19.35,19.35,19.35,9
20171001|2017-06-02 05:00,2,19.35,19.35,19.35,19.35,10
20171001|2017-06-02 05:30,2,19.35,19.35,19.35,19.35,10
20171001|2017-06-02 07:30,2,19.5,19.5,19.35,19.4,140
20171001|2017-06-02 08:00,2,19.3,19.3,19.15,19.2,435
20171001|2017-06-02 08:30,2,19.25,19.4,19.2,19.4,1270
20171001|2017-06-02 09:00,2,19.45,19.45,19.45,19.45,100
20171001|2017-06-02 10:00,2,19.4,19.45,19.4,19.45,44
20171001|2017-06-05 03:00,5,19.35,19.35,19.35,19.35,3
20171001|2017-06-05 03:30,5,19.35,19.35,19.2,19.3,97
20171001|2017-06-05 05:00,5,19.2,19.2,19.2,19.2,1
20171001|2017-06-05 11:00,5,19.25,19.25,19.2,19.2,9
20171001|2017-06-06 02:30,6,19.6,19.6,19.6,19.6,200
20171001|2017-06-06 04:00,6,19.55,19.55,19.55,19.55,50
20171001|2017-06-06 06:30,6,19.7,19.7,19.7,19.7,5
20171001|2017-06-06 09:30,6,19.65,19.65,19.65,19.65,5
20171001|2017-06-06 10:00,6,19.7,19.7,19.7,19.7,100
20171001|2017-06-06 10:30,6,19.7,19.7,19.7,19.7,9
20171001|2017-06-07 02:30,7,19.6,19.6,19.6,19.6,9
20171001|2017-06-07 03:30,7,19.7,19.75,19.7,19.75,274
20171001|2017-06-07 05:00,7,19.75,19.75,19.7,19.7,40
20171001|2017-06-07 08:00,7,19.45,19.45,19.45,19.45,1
20171001|2017-06-07 09:30,7,19.6,19.6,19.6,19.6,45
20171001|2017-06-07 10:00,7,19.65,19.7,19.65,19.7,9
20171001|2017-06-07 10:30,7,19.6,19.6,19.6,19.6,53
20171001|2017-06-08 04:00,8,19.5,19.5,19.5,19.5,20
20171001|2017-06-08 04:30,8,19.5,19.5,19.45,19.45,83
20171001|2017-06-08 05:00,8,19.45,19.45,19.35,19.35,108
20171001|2017-06-08 05:30,8,19.4,19.4,19.3,19.3,173
20171001|2017-06-08 06:00,8,19.2,19.2,18.95,18.95,601
20171001|2017-06-08 07:00,8,19,19,19,19,98
20171001|2017-06-08 07:30,8,19,19,19,19,7
20171001|2017-06-08 08:00,8,19,19,19,19,22
20171001|2017-06-08 08:30,8,19.05,19.05,19.05,19.05,9
20171001|2017-06-08 09:00,8,19,19.05,18.95,19.05,138
20171001|2017-06-08 09:30,8,19.05,19.05,19.05,19.05,8
20171001|2017-06-08 10:00,8,19,19,19,19,359
20171001|2017-06-09 02:00,9,18.8,18.8,18.7,18.7,105
20171001|2017-06-09 03:00,9,18.85,18.85,18.85,18.85,2
20171001|2017-06-09 05:00,9,18.85,18.85,18.85,18.85,78
20171001|2017-06-09 05:30,9,18.8,18.8,18.8,18.8,3
20171001|2017-06-09 06:00,9,18.8,18.85,18.8,18.8,67
20171001|2017-06-09 07:00,9,18.8,18.8,18.8,18.8,9
20171001|2017-06-09 07:30,9,18.8,18.8,18.8,18.8,89
20171001|2017-06-09 08:00,9,18.75,18.75,18.7,18.7,40
20171001|2017-06-09 08:30,9,18.65,18.65,18.65,18.65,252
20171001|2017-06-09 09:00,9,18.65,18.65,18.65,18.65,147
20171001|2017-06-09 10:00,9,18.7,18.7,18.65,18.7,81
20171001|2017-06-09 10:30,9,18.65,18.65,18.65,18.65,40
20171001|2017-06-09 11:00,9,18.7,18.7,18.7,18.7,125
20171001|2017-06-09 13:00,9,18.8,18.8,18.8,18.8,85
20171001|2017-06-09 13:30,9,18.8,18.9,18.8,18.9,140
20171001|2017-06-12 02:00,12,18.7,18.7,18.65,18.65,165
20171001|2017-06-12 02:30,12,18.65,18.7,18.55,18.6,210
20171001|2017-06-12 03:00,12,18.6,18.65,18.6,18.65,43
20171001|2017-06-12 03:30,12,18.6,18.6,18.5,18.5,96
20171001|2017-06-12 04:00,12,18.65,18.65,18.55,18.6,1097
20171001|2017-06-12 04:30,12,18.6,18.65,18.6,18.65,155
20171001|2017-06-12 05:00,12,18.8,18.8,18.55,18.65,209
20171001|2017-06-12 05:30,12,18.65,18.7,18.6,18.6,640
20171001|2017-06-12 06:30,12,18.65,18.8,18.65,18.8,458
20171001|2017-06-12 08:30,12,18.65,18.75,18.6,18.75,83
20171001|2017-06-12 09:00,12,18.8,18.8,18.8,18.8,10
20171001|2017-06-12 10:00,12,18.8,18.85,18.8,18.8,161
20171001|2017-06-12 10:30,12,18.8,18.8,18.8,18.8,26
20171001|2017-06-12 11:30,12,18.8,18.8,18.8,18.8,3
20171001|2017-06-13 03:00,13,18.55,18.65,18.55,18.65,16
20171001|2017-06-13 08:30,13,18.45,18.45,18.4,18.45,51
20171001|2017-06-13 09:00,13,18.45,18.5,18.45,18.45,89
20171001|2017-06-13 09:30,13,18.4,18.4,18.4,18.4,280
20171001|2017-06-13 10:00,13,18.4,18.4,18.35,18.35,240
20171001|2017-06-13 10:30,13,18.35,18.35,18.2,18.2,110
20171001|2017-06-13 11:00,13,18.3,18.3,18.3,18.3,40
20171001|2017-06-14 02:30,14,18.2,18.2,18.2,18.2,50
20171001|2017-06-14 03:30,14,18.2,18.2,18.2,18.2,3
20171001|2017-06-14 04:00,14,18.25,18.3,18.25,18.3,78
20171001|2017-06-14 04:30,14,18.25,18.25,18.25,18.25,104
20171001|2017-06-14 05:00,14,18.2,18.25,18.2,18.25,15
20171001|2017-06-14 06:30,14,18.25,18.3,18.25,18.3,13
20171001|2017-06-14 08:00,14,18.2,18.25,18.15,18.15,225
20171001|2017-06-14 08:30,14,18.3,18.45,18.3,18.35,361
20171001|2017-06-14 09:00,14,18.35,18.4,18.35,18.4,61
20171001|2017-06-14 10:00,14,18.4,18.45,18.35,18.45,346
20171001|2017-06-14 10:30,14,18.45,18.45,18.45,18.45,53
20171001|2017-06-14 11:00,14,18.45,18.5,18.45,18.5,11
20171001|2017-06-14 12:30,14,18.35,18.35,18.35,18.35,7
20171001|2017-06-15 02:00,15,18.6,18.6,18.6,18.6,18
20171001|2017-06-15 03:00,15,18.6,18.6,18.6,18.6,6
20171001|2017-06-15 04:30,15,18.6,18.6,18.6,18.6,1
20171001|2017-06-15 05:00,15,18.7,18.7,18.7,18.7,50
20171001|2017-06-15 05:30,15,18.8,18.9,18.8,18.9,184
20171001|2017-06-15 06:00,15,18.7,18.7,18.7,18.7,20
20171001|2017-06-15 07:00,15,18.9,18.9,18.85,18.85,18
20171001|2017-06-15 07:30,15,18.85,18.85,18.85,18.85,11
20171001|2017-06-15 08:30,15,18.75,18.8,18.75,18.8,266
20171001|2017-06-15 09:00,15,18.75,18.75,18.75,18.75,70
20171001|2017-06-15 09:30,15,18.75,18.8,18.7,18.7,157
20171001|2017-06-15 10:00,15,18.7,18.75,18.6,18.75,352
20171001|2017-06-16 04:00,16,18.35,18.35,18.35,18.35,44
20171001|2017-06-16 06:30,16,18.45,18.45,18.45,18.45,14
20171001|2017-06-16 08:30,16,18.5,18.5,18.5,18.5,2
20171001|2017-06-16 09:00,16,18.5,18.5,18.5,18.5,39
20171001|2017-06-16 09:30,16,18.5,18.5,18.45,18.5,116
20171001|2017-06-16 10:00,16,18.45,18.55,18.45,18.55,638
20171001|2017-06-16 10:30,16,18.5,18.5,18.5,18.5,70
20171001|2017-06-19 02:00,19,18.4,18.4,18.2,18.2,37
20171001|2017-06-19 02:30,19,18.2,18.2,18.2,18.2,2
20171001|2017-06-19 03:00,19,18.25,18.25,18.2,18.2,74
20171001|2017-06-19 04:00,19,18.1,18.1,18.1,18.1,1
20171001|2017-06-19 04:30,19,18.3,18.3,18.3,18.3,1
20171001|2017-06-19 07:30,19,18.1,18.1,18.1,18.1,48
20171001|2017-06-19 08:00,19,18,18,17.95,17.95,275
20171001|2017-06-19 08:30,19,17.95,17.95,17.9,17.9,109
20171001|2017-06-19 09:00,19,17.9,17.9,17.8,17.8,176
20171001|2017-06-19 09:30,19,17.9,17.95,17.9,17.95,148
20171001|2017-06-19 10:00,19,18.05,18.15,18.05,18.15,296
20171001|2017-06-19 10:30,19,18.15,18.15,18.15,18.15,94
20171001|2017-06-19 11:00,19,18.05,18.05,18.05,18.05,55
20171001|2017-06-19 12:00,19,18.05,18.05,18.05,18.05,50
20171001|2017-06-19 13:30,19,18.1,18.1,18.1,18.1,65
20171001|2017-06-20 02:00,20,18.05,18.05,17.85,17.9,49
20171001|2017-06-20 02:30,20,17.9,18,17.9,17.95,40
20171001|2017-06-20 05:00,20,18,18,18,18,1
20171001|2017-06-20 05:30,20,18,18.05,18,18,24
20171001|2017-06-20 08:00,20,18.2,18.2,18.15,18.15,158
20171001|2017-06-20 08:30,20,18.15,18.15,18.1,18.1,481
20171001|2017-06-20 09:00,20,18.25,18.35,18.25,18.25,25
20171001|2017-06-20 10:00,20,18.25,18.35,18.25,18.3,159
20171001|2017-06-20 10:30,20,18.3,18.3,18.3,18.3,20
20171001|2017-06-20 14:30,20,18.3,18.3,18.3,18.3,50
20171001|2017-06-21 02:00,21,18.5,18.5,18.5,18.5,3
20171001|2017-06-21 02:30,21,18.4,18.4,18.35,18.35,104
20171001|2017-06-21 03:30,21,18.25,18.25,18.25,18.25,150
20171001|2017-06-21 04:30,21,18.4,18.4,18.4,18.4,50
20171001|2017-06-21 05:00,21,18.4,18.45,18.4,18.4,208
20171001|2017-06-21 05:30,21,18.4,18.4,18.35,18.35,182
20171001|2017-06-21 07:30,21,18.15,18.15,18.05,18.05,1000
20171001|2017-06-21 08:00,21,18.15,18.15,18.15,18.15,19
20171001|2017-06-21 08:30,21,18.1,18.1,18.1,18.1,2
20171001|2017-06-21 09:00,21,18.1,18.1,17.95,17.95,216
20171001|2017-06-21 09:30,21,17.95,18,17.95,18,76
20171001|2017-06-21 10:00,21,18.1,18.15,18.1,18.15,2
20171001|2017-06-21 10:30,21,18.05,18.05,18,18,286
20171001|2017-06-21 11:30,21,18,18,18,18,5
20171001|2017-06-21 12:00,21,18,18,18,18,1
20171001|2017-06-21 13:30,21,18,18,18,18,1
20171001|2017-06-22 04:00,22,18.15,18.15,18.1,18.1,232
20171001|2017-06-22 04:30,22,18.05,18.05,18.05,18.05,50
20171001|2017-06-22 05:00,22,18.1,18.1,18.1,18.1,1
20171001|2017-06-22 05:30,22,18,18,18,18,3
20171001|2017-06-22 08:30,22,17.95,17.95,17.95,17.95,58
20171001|2017-06-22 09:00,22,17.95,17.95,17.95,17.95,5
20171001|2017-06-22 09:30,22,18,18,17.9,17.9,9
20171001|2017-06-22 10:00,22,18,18,17.9,17.9,274
20171001|2017-06-22 10:30,22,17.95,18,17.9,18,412
20171001|2017-06-22 11:00,22,17.95,17.95,17.95,17.95,2
20171001|2017-06-22 11:30,22,18.1,18.1,18.1,18.1,4
20171001|2017-06-23 02:00,23,17.85,17.85,17.85,17.85,500
20171001|2017-06-23 02:30,23,17.85,17.85,17.85,17.85,304
20171001|2017-06-23 03:30,23,17.8,17.8,17.8,17.8,24
20171001|2017-06-23 04:00,23,17.8,17.8,17.8,17.8,26
20171001|2017-06-23 04:30,23,17.8,17.85,17.8,17.8,461
20171001|2017-06-23 05:00,23,17.8,17.85,17.8,17.8,684
20171001|2017-06-23 05:30,23,17.8,17.8,17.8,17.8,266
20171001|2017-06-23 06:00,23,17.85,17.85,17.85,17.85,7
20171001|2017-06-23 06:30,23,17.85,17.95,17.85,17.95,349
20171001|2017-06-23 08:30,23,17.85,17.85,17.8,17.85,597
20171001|2017-06-23 09:30,23,17.75,17.75,17.75,17.75,5
20171001|2017-06-23 10:30,23,17.8,17.9,17.8,17.8,153
20171001|2017-06-23 11:30,23,17.75,17.75,17.75,17.75,40
20171001|2017-06-23 12:00,23,17.75,17.75,17.7,17.7,14
20171001|2017-06-23 14:30,23,17.85,17.85,17.85,17.85,1
20171001|2017-06-26 02:00,26,17.65,17.65,17.6,17.6,59
20171001|2017-06-26 03:30,26,17.55,17.55,17.55,17.55,158
20171001|2017-06-26 04:00,26,17.5,17.5,17.5,17.5,138
20171001|2017-06-26 05:00,26,17.45,17.45,17.45,17.45,100
20171001|2017-06-26 06:00,26,17.45,17.45,17.45,17.45,50
20171001|2017-06-26 06:30,26,17.5,17.5,17.5,17.5,1
20171001|2017-06-26 07:30,26,17.4,17.45,17.4,17.4,492
20171001|2017-06-26 08:00,26,17.4,17.4,17.4,17.4,70
20171001|2017-06-26 09:00,26,17.4,17.4,17.4,17.4,22
20171001|2017-06-26 09:30,26,17.4,17.4,17.4,17.4,7
20171001|2017-06-26 10:30,26,17.55,17.55,17.45,17.45,41
20171001|2017-06-26 13:00,26,17.4,17.4,17.4,17.4,37
20171001|2017-06-26 14:30,26,17.4,17.4,17.4,17.4,1
20171001|2017-06-27 02:30,27,17.55,17.55,17.55,17.55,6
20171001|2017-06-27 03:00,27,17.6,17.6,17.6,17.6,25
20171001|2017-06-27 03:30,27,17.6,17.6,17.55,17.55,18
20171001|2017-06-27 05:00,27,17.6,17.6,17.6,17.6,3
20171001|2017-06-27 05:30,27,17.65,17.65,17.6,17.6,17
20171001|2017-06-27 06:00,27,17.65,17.65,17.65,17.65,42
20171001|2017-06-27 07:00,27,17.55,17.55,17.55,17.55,25
20171001|2017-06-27 08:00,27,17.6,17.6,17.6,17.6,58
20171001|2017-06-27 08:30,27,17.6,17.6,17.6,17.6,5
20171001|2017-06-27 09:00,27,17.5,17.6,17.5,17.55,108
20171001|2017-06-27 09:30,27,17.6,17.6,17.5,17.55,208
20171001|2017-06-27 10:00,27,17.6,17.65,17.6,17.65,12
20171001|2017-06-27 10:30,27,17.65,17.65,17.6,17.65,31
20171001|2017-06-28 02:00,28,17.75,17.8,17.7,17.7,184
20171001|2017-06-28 02:30,28,17.7,17.75,17.7,17.75,306
20171001|2017-06-28 03:00,28,17.75,17.75,17.75,17.75,60
20171001|2017-06-28 03:30,28,17.75,17.75,17.7,17.7,281
20171001|2017-06-28 04:00,28,17.7,17.7,17.7,17.7,104
20171001|2017-06-28 04:30,28,17.65,17.65,17.65,17.65,50
20171001|2017-06-28 06:00,28,17.65,17.65,17.65,17.65,14
20171001|2017-06-28 06:30,28,17.65,17.65,17.65,17.65,85
20171001|2017-06-28 07:00,28,17.65,17.65,17.5,17.5,44
20171001|2017-06-28 07:30,28,17.45,17.5,17.45,17.5,28
20171001|2017-06-28 08:00,28,17.6,17.6,17.6,17.6,45
20171001|2017-06-28 08:30,28,17.55,17.65,17.55,17.65,63
20171001|2017-06-28 09:00,28,17.65,17.65,17.6,17.6,154
20171001|2017-06-28 09:30,28,17.55,17.55,17.55,17.55,1
20171001|2017-06-28 10:00,28,17.6,17.6,17.6,17.6,6
20171001|2017-06-28 10:30,28,17.65,17.7,17.65,17.7,58
20171001|2017-06-28 12:30,28,17.65,17.65,17.65,17.65,6
20171001|2017-06-29 02:30,29,17.6,17.6,17.6,17.6,80
20171001|2017-06-29 03:00,29,17.6,17.6,17.55,17.55,255
20171001|2017-06-29 03:30,29,17.6,17.6,17.6,17.6,160
20171001|2017-06-29 04:30,29,17.65,17.65,17.65,17.65,74
20171001|2017-06-29 05:30,29,17.6,17.6,17.6,17.6,68
20171001|2017-06-29 06:00,29,17.6,17.6,17.6,17.6,77
20171001|2017-06-29 06:30,29,17.55,17.55,17.55,17.55,12
20171001|2017-06-29 07:00,29,17.6,17.65,17.6,17.65,344
20171001|2017-06-29 07:30,29,17.55,17.7,17.55,17.7,44
20171001|2017-06-29 08:00,29,17.7,17.8,17.7,17.7,330
20171001|2017-06-29 08:30,29,17.75,17.95,17.75,17.95,245
20171001|2017-06-29 09:00,29,17.9,18,17.8,17.8,147
20171001|2017-06-29 09:30,29,17.9,17.9,17.85,17.85,12
20171001|2017-06-29 10:00,29,17.9,18.1,17.9,18.05,425
20171001|2017-06-29 10:30,29,18.05,18.05,18.05,18.05,100
20171001|2017-06-29 12:00,29,18.25,18.25,18.25,18.25,1
20171001|2017-06-29 14:00,29,18,18,17.95,17.95,245
20171001|2017-06-30 02:00,30,17.9,17.9,17.9,17.9,114
20171001|2017-06-30 02:30,30,17.9,17.95,17.9,17.9,122
20171001|2017-06-30 03:00,30,17.85,17.85,17.8,17.8,84
20171001|2017-06-30 03:30,30,17.85,17.85,17.85,17.85,70
20171001|2017-06-30 04:00,30,17.8,17.8,17.8,17.8,18
20171001|2017-06-30 04:30,30,17.8,17.8,17.8,17.8,40
20171001|2017-06-30 05:00,30,17.8,17.8,17.75,17.75,73
20171001|2017-06-30 05:30,30,17.8,17.8,17.75,17.75,185
20171001|2017-06-30 06:00,30,17.75,17.8,17.7,17.8,127
20171001|2017-06-30 06:30,30,17.8,17.8,17.8,17.8,12
20171001|2017-06-30 07:00,30,17.75,17.8,17.75,17.8,102
20171001|2017-06-30 07:30,30,17.8,17.85,17.8,17.85,291
20171001|2017-06-30 08:30,30,17.85,17.9,17.85,17.9,188
20171001|2017-06-30 09:00,30,18,18.05,17.85,17.85,188
20171001|2017-06-30 09:30,30,17.85,17.95,17.8,17.9,165
20171001|2017-06-30 10:00,30,17.85,17.9,17.8,17.85,632
20171001|2017-06-30 10:30,30,17.95,17.95,17.85,17.9,90
20171001|2017-06-30 11:00,30,17.9,17.9,17.9,17.9,60
20171001|2017-06-30 11:30,30,17.9,17.9,17.9,17.9,12
20171001|2017-06-30 12:30,30,17.95,17.95,17.95,17.95,19
20171001|2017-06-30 13:00,30,17.95,17.95,17.95,17.95,9
20171001|2017-06-30 14:30,30,17.95,17.95,17.95,17.95,66
20171001|2017-07-03 02:00,3,17.7,17.7,17.7,17.7,136
20171001|2017-07-03 02:30,3,17.7,17.75,17.7,17.7,202
20171001|2017-07-03 03:00,3,17.7,17.7,17.65,17.65,9
20171001|2017-07-03 03:30,3,17.65,17.65,17.65,17.65,33
20171001|2017-07-03 05:00,3,17.6,17.6,17.6,17.6,78
20171001|2017-07-03 05:30,3,17.55,17.55,17.55,17.55,20
20171001|2017-07-03 06:30,3,17.65,17.65,17.65,17.65,100
20171001|2017-07-03 08:00,3,17.6,17.65,17.6,17.65,108
20171001|2017-07-03 08:30,3,17.6,17.6,17.55,17.55,100
20171001|2017-07-03 09:00,3,17.55,17.55,17.55,17.55,51
20171001|2017-07-03 09:30,3,17.6,17.6,17.55,17.55,25
20171001|2017-07-03 10:00,3,17.55,17.6,17.55,17.6,129
20171001|2017-07-03 10:30,3,17.6,17.6,17.6,17.6,100
20171001|2017-07-03 12:30,3,17.75,17.75,17.75,17.75,12
20171001|2017-07-03 14:30,3,17.85,17.85,17.85,17.85,85
20171001|2017-07-04 02:00,4,17.75,17.75,17.6,17.65,187
20171001|2017-07-04 02:30,4,17.65,17.7,17.65,17.7,425
20171001|2017-07-04 03:00,4,17.7,17.7,17.7,17.7,205
20171001|2017-07-04 03:30,4,17.7,17.75,17.7,17.75,134
20171001|2017-07-04 04:00,4,17.7,17.75,17.7,17.75,401
20171001|2017-07-04 04:30,4,17.75,17.75,17.75,17.75,200
20171001|2017-07-04 05:00,4,17.75,17.8,17.75,17.8,441
20171001|2017-07-04 05:30,4,17.75,17.75,17.75,17.75,25
20171001|2017-07-04 08:30,4,17.75,17.8,17.7,17.8,743
20171001|2017-07-04 09:00,4,17.75,17.75,17.75,17.75,5
20171001|2017-07-04 09:30,4,17.75,17.8,17.7,17.75,159
20171001|2017-07-04 10:00,4,17.75,17.75,17.75,17.75,8
20171001|2017-07-04 11:00,4,17.85,17.85,17.85,17.85,1
20171001|2017-07-04 12:00,4,17.8,17.8,17.8,17.8,29
20171001|2017-07-04 12:30,4,17.8,17.8,17.8,17.8,3
20171001|2017-07-05 02:30,5,17.8,17.8,17.75,17.75,70
20171001|2017-07-05 03:00,5,17.85,17.85,17.85,17.85,9
20171001|2017-07-05 03:30,5,17.9,17.95,17.9,17.95,73
20171001|2017-07-05 04:00,5,17.95,17.95,17.95,17.95,39
20171001|2017-07-05 04:30,5,17.85,17.85,17.85,17.85,124
20171001|2017-07-05 05:00,5,17.85,17.85,17.85,17.85,45
20171001|2017-07-05 05:30,5,17.85,17.85,17.85,17.85,135
20171001|2017-07-05 07:00,5,17.9,17.9,17.9,17.9,9
20171001|2017-07-05 07:30,5,17.85,17.85,17.85,17.85,18
20171001|2017-07-05 08:00,5,17.85,17.85,17.85,17.85,16
20171001|2017-07-05 08:30,5,17.85,17.9,17.85,17.9,31
20171001|2017-07-05 09:00,5,18,18,18,18,32
20171001|2017-07-05 09:30,5,18,18,18,18,21
20171001|2017-07-05 10:00,5,17.9,17.9,17.8,17.8,106
20171001|2017-07-05 13:00,5,17.85,17.85,17.85,17.85,8
20171001|2017-07-06 02:00,6,17.85,17.95,17.85,17.95,71
20171001|2017-07-06 03:00,6,17.95,17.95,17.9,17.9,9
20171001|2017-07-06 03:30,6,17.95,17.95,17.95,17.95,8
20171001|2017-07-06 04:00,6,18.05,18.1,18,18.1,329
20171001|2017-07-06 04:30,6,18.1,18.1,18.1,18.1,200
20171001|2017-07-06 05:00,6,18.15,18.15,18.15,18.15,4
20171001|2017-07-06 06:00,6,18.15,18.15,18.15,18.15,145
20171001|2017-07-06 07:00,6,18.1,18.15,18.1,18.15,105
20171001|2017-07-06 08:00,6,18.1,18.15,18.1,18.15,110
20171001|2017-07-06 08:30,6,18.15,18.3,18.15,18.25,281
20171001|2017-07-06 09:00,6,18.25,18.25,18.25,18.25,46
20171001|2017-07-06 09:30,6,18.2,18.2,18.1,18.1,115
20171001|2017-07-06 10:00,6,18.1,18.1,18,18.1,130
20171001|2017-07-06 10:30,6,18.1,18.1,18.1,18.1,100
20171001|2017-07-06 11:00,6,18.15,18.15,18.15,18.15,20
20171001|2017-07-06 12:30,6,18.15,18.15,18.15,18.15,5
20171001|2017-07-06 14:30,6,18.3,18.35,18.25,18.25,68
20171001|2017-07-07 02:00,7,18.15,18.2,18.1,18.2,141
20171001|2017-07-07 02:30,7,18.15,18.2,18.15,18.2,13
20171001|2017-07-07 03:00,7,18.2,18.2,18.2,18.2,2
20171001|2017-07-07 04:00,7,18.3,18.3,18.3,18.3,9
20171001|2017-07-07 05:00,7,18.3,18.3,18.3,18.3,87
20171001|2017-07-07 05:30,7,18.3,18.3,18.3,18.3,33
20171001|2017-07-07 06:00,7,18.3,18.3,18.3,18.3,28
20171001|2017-07-07 06:30,7,18.3,18.3,18.25,18.25,34
20171001|2017-07-07 07:30,7,18.2,18.2,18.2,18.2,50
20171001|2017-07-07 08:30,7,18.2,18.2,18.2,18.2,2
20171001|2017-07-07 09:00,7,18.15,18.15,18.15,18.15,5
20171001|2017-07-07 10:00,7,18.2,18.25,18.2,18.25,294
20171001|2017-07-07 10:30,7,18.15,18.25,18.15,18.15,160
20171001|2017-07-07 11:00,7,18.05,18.05,18.05,18.05,10
20171001|2017-07-07 12:00,7,18.05,18.05,18.05,18.05,8
20171001|2017-07-10 02:00,10,18.05,18.05,18,18,91
20171001|2017-07-10 02:30,10,17.95,17.95,17.95,17.95,9
20171001|2017-07-10 03:00,10,17.9,17.9,17.9,17.9,70
20171001|2017-07-10 03:30,10,17.9,17.9,17.9,17.9,21
20171001|2017-07-10 06:00,10,17.95,17.95,17.95,17.95,50
20171001|2017-07-10 09:00,10,17.9,17.9,17.9,17.9,5
20171001|2017-07-10 10:00,10,17.95,17.95,17.95,17.95,5
20171001|2017-07-10 10:30,10,17.85,17.9,17.85,17.9,32
20171001|2017-07-10 14:00,10,17.8,17.8,17.8,17.8,10
20171001|2017-07-10 14:30,10,17.8,17.85,17.8,17.85,14
20171001|2017-07-11 02:00,11,17.7,17.8,17.7,17.8,131
20171001|2017-07-11 02:30,11,17.8,17.8,17.8,17.8,17
20171001|2017-07-11 03:00,11,17.9,17.9,17.9,17.9,25
20171001|2017-07-11 03:30,11,17.8,17.8,17.8,17.8,3
20171001|2017-07-11 05:00,11,17.75,17.75,17.75,17.75,1
20171001|2017-07-11 07:30,11,17.75,17.75,17.75,17.75,50
20171001|2017-07-11 08:00,11,17.7,17.7,17.65,17.7,154
20171001|2017-07-11 08:30,11,17.7,17.7,17.7,17.7,298
20171001|2017-07-11 09:00,11,17.7,17.7,17.7,17.7,78
20171001|2017-07-11 10:00,11,17.6,17.95,17.6,17.95,294
20171001|2017-07-11 10:30,11,17.85,17.85,17.75,17.75,33
20171001|2017-07-12 02:30,12,17.7,17.7,17.7,17.7,200
20171001|2017-07-12 03:00,12,17.65,17.65,17.65,17.65,82
20171001|2017-07-12 03:30,12,17.65,17.65,17.65,17.65,300
20171001|2017-07-12 04:00,12,17.6,17.65,17.6,17.65,221
20171001|2017-07-12 05:30,12,17.6,17.6,17.6,17.6,34
20171001|2017-07-12 06:00,12,17.65,17.65,17.65,17.65,166
20171001|2017-07-12 06:30,12,17.65,17.65,17.6,17.65,543
20171001|2017-07-12 07:00,12,17.6,17.6,17.6,17.6,5
20171001|2017-07-12 07:30,12,17.6,17.6,17.5,17.5,100
20171001|2017-07-12 08:00,12,17.4,17.45,17.4,17.45,515
20171001|2017-07-12 08:30,12,17.4,17.4,17.4,17.4,312
20171001|2017-07-12 10:00,12,17.35,17.35,17.35,17.35,15
20171001|2017-07-12 11:00,12,17.35,17.35,17.35,17.35,5
20171001|2017-07-12 12:00,12,17.35,17.35,17.3,17.3,62
20171001|2017-07-13 02:00,13,17.3,17.3,17.3,17.3,5
20171001|2017-07-13 02:30,13,17.3,17.3,17.25,17.25,22
20171001|2017-07-13 03:00,13,17.3,17.3,17.25,17.25,88
20171001|2017-07-13 03:30,13,17.25,17.4,17.25,17.35,201
20171001|2017-07-13 04:00,13,17.35,17.4,17.35,17.35,212
20171001|2017-07-13 04:30,13,17.4,17.4,17.4,17.4,33
20171001|2017-07-13 05:00,13,17.4,17.4,17.4,17.4,168
20171001|2017-07-13 05:30,13,17.4,17.4,17.4,17.4,237
20171001|2017-07-13 06:00,13,17.4,17.5,17.4,17.5,198
20171001|2017-07-13 06:30,13,17.45,17.45,17.35,17.4,93
20171001|2017-07-13 07:00,13,17.35,17.35,17.35,17.35,16
20171001|2017-07-13 07:30,13,17.4,17.45,17.4,17.45,30
20171001|2017-07-13 08:00,13,17.4,17.4,17.4,17.4,62
20171001|2017-07-13 08:30,13,17.4,17.4,17.3,17.35,139
20171001|2017-07-13 09:00,13,17.35,17.4,17.3,17.4,296
20171001|2017-07-13 09:30,13,17.4,17.4,17.3,17.3,69
20171001|2017-07-13 10:00,13,17.35,17.35,17.2,17.3,166
20171001|2017-07-13 10:30,13,17.3,17.3,17.3,17.3,84
20171001|2017-07-13 11:30,13,17.25,17.25,17.25,17.25,5
20171001|2017-07-13 12:00,13,17.25,17.25,17.25,17.25,2
20171001|2017-07-13 12:30,13,17.35,17.35,17.35,17.35,38
20171001|2017-07-14 02:30,14,17.25,17.25,17.25,17.25,118
20171001|2017-07-14 03:00,14,17.25,17.25,17.25,17.25,23
20171001|2017-07-14 03:30,14,17.25,17.25,17.25,17.25,26
20171001|2017-07-14 04:30,14,17.3,17.3,17.3,17.3,3
20171001|2017-07-14 07:00,14,17.3,17.3,17.3,17.3,13
20171001|2017-07-14 07:30,14,17.3,17.3,17.3,17.3,152
20171001|2017-07-14 08:00,14,17.35,17.45,17.3,17.45,69
20171001|2017-07-14 08:30,14,17.45,17.45,17.3,17.35,166
20171001|2017-07-14 09:00,14,17.35,17.4,17.35,17.35,23
20171001|2017-07-14 10:00,14,17.3,17.3,17.2,17.2,540
20171001|2017-07-14 10:30,14,17.2,17.3,17.2,17.25,264
20171001|2017-07-14 14:00,14,17.25,17.25,17.25,17.25,4
20171001|2017-07-14 14:30,14,17.2,17.2,17.2,17.2,1
20171001|2017-07-17 02:00,17,17.15,17.2,17.15,17.2,68
20171001|2017-07-17 03:00,17,17.25,17.25,17.2,17.2,354
20171001|2017-07-17 03:30,17,17.25,17.3,17.25,17.3,9
20171001|2017-07-17 04:00,17,17.35,17.35,17.35,17.35,28
20171001|2017-07-17 04:30,17,17.35,17.35,17.25,17.25,13
20171001|2017-07-17 05:00,17,17.15,17.2,17.15,17.2,34
20171001|2017-07-17 05:30,17,17.2,17.2,17.15,17.15,34
20171001|2017-07-17 06:00,17,17.1,17.1,17.1,17.1,52
20171001|2017-07-17 07:00,17,17.15,17.15,17.15,17.15,146
20171001|2017-07-17 07:30,17,17.2,17.25,17.2,17.25,104
20171001|2017-07-17 08:00,17,17.2,17.3,17.2,17.25,71
20171001|2017-07-17 08:30,17,17.2,17.25,17.2,17.2,109
20171001|2017-07-17 09:00,17,17.2,17.2,17.1,17.1,14
20171001|2017-07-17 09:30,17,17.15,17.2,17.1,17.1,38
20171001|2017-07-17 10:00,17,17.1,17.1,17,17,388
20171001|2017-07-17 10:30,17,17,17.1,17,17.1,256
20171001|2017-07-17 11:30,17,17.05,17.05,17.05,17.05,1
20171001|2017-07-18 02:00,18,17.05,17.1,17.05,17.1,203
20171001|2017-07-18 02:30,18,17.15,17.15,17.1,17.1,482
20171001|2017-07-18 03:00,18,17.1,17.15,17.1,17.1,102
20171001|2017-07-18 03:30,18,17.1,17.1,17,17,111
20171001|2017-07-18 04:00,18,17.05,17.1,17.05,17.1,106
20171001|2017-07-18 04:30,18,17.1,17.15,17.1,17.15,9
20171001|2017-07-18 05:00,18,17.15,17.15,17.15,17.15,64
20171001|2017-07-18 05:30,18,17.15,17.2,17.15,17.2,94
20171001|2017-07-18 06:00,18,17.2,17.25,17.2,17.2,185
20171001|2017-07-18 06:30,18,17.25,17.3,17.25,17.25,82
20171001|2017-07-18 07:00,18,17.25,17.3,17.25,17.3,88
20171001|2017-07-18 07:30,18,17.25,17.25,17.25,17.25,45
20171001|2017-07-18 08:30,18,17.35,17.35,17.2,17.2,166
20171001|2017-07-18 09:00,18,17.2,17.25,17.1,17.15,477
20171001|2017-07-18 09:30,18,17.15,17.2,17.15,17.2,9
20171001|2017-07-18 10:00,18,17.3,17.3,17.2,17.2,189
20171001|2017-07-18 10:30,18,17.2,17.25,17.15,17.15,231
20171001|2017-07-18 11:00,18,17.2,17.2,17.2,17.2,14
20171001|2017-07-18 14:00,18,17.15,17.15,17.15,17.15,40
20171001|2017-07-19 02:00,19,17.2,17.2,17.05,17.05,12
20171001|2017-07-19 02:30,19,17.1,17.1,17,17.05,778
20171001|2017-07-19 03:00,19,17,17.05,17,17.05,354
20171001|2017-07-19 03:30,19,17,17,17,17,144
20171001|2017-07-19 04:00,19,17.05,17.05,17.05,17.05,1
20171001|2017-07-19 04:30,19,17,17,17,17,54
20171001|2017-07-19 05:00,19,17,17,16.9,16.9,546
20171001|2017-07-19 05:30,19,16.95,16.95,16.95,16.95,270
20171001|2017-07-19 06:00,19,16.9,16.9,16.9,16.9,35
20171001|2017-07-19 06:30,19,16.85,16.85,16.85,16.85,189
20171001|2017-07-19 07:30,19,16.9,16.9,16.9,16.9,147
20171001|2017-07-19 08:00,19,16.9,16.9,16.85,16.85,41
20171001|2017-07-19 08:30,19,16.8,16.8,16.8,16.8,12
20171001|2017-07-19 09:00,19,16.75,16.75,16.75,16.75,22
20171001|2017-07-19 09:30,19,16.75,16.75,16.75,16.75,5
20171001|2017-07-19 10:00,19,16.8,16.8,16.7,16.75,859
20171001|2017-07-19 10:30,19,16.75,16.8,16.75,16.8,109
20171001|2017-07-19 14:30,19,16.75,16.75,16.75,16.75,5
20171001|2017-07-20 02:30,20,16.6,16.6,16.6,16.6,55
20171001|2017-07-20 03:00,20,16.6,16.6,16.6,16.6,41
20171001|2017-07-20 04:00,20,16.65,16.65,16.65,16.65,31
20171001|2017-07-20 04:30,20,16.65,16.65,16.65,16.65,15
20171001|2017-07-20 05:00,20,16.7,16.7,16.7,16.7,102
20171001|2017-07-20 05:30,20,16.7,16.7,16.7,16.7,11
20171001|2017-07-20 06:30,20,16.6,16.6,16.6,16.6,40
20171001|2017-07-20 07:00,20,16.55,16.55,16.4,16.4,255
20171001|2017-07-20 07:30,20,16.45,16.5,16.45,16.45,539
20171001|2017-07-20 08:00,20,16.4,16.5,16.3,16.5,1340
20171001|2017-07-20 08:30,20,16.5,16.5,16.5,16.5,93
20171001|2017-07-20 09:00,20,16.45,16.6,16.45,16.6,246
20171001|2017-07-20 09:30,20,16.6,16.75,16.6,16.65,588
20171001|2017-07-20 10:00,20,16.65,16.65,16.65,16.65,68
20171001|2017-07-20 10:30,20,16.65,16.7,16.65,16.7,43
20171001|2017-07-20 11:00,20,16.7,16.7,16.65,16.65,79
20171001|2017-07-20 14:30,20,16.6,16.65,16.6,16.65,13
20171001|2017-07-21 02:30,21,16.6,16.6,16.55,16.55,26
20171001|2017-07-21 03:00,21,16.45,16.45,16.45,16.45,8
20171001|2017-07-21 03:30,21,16.4,16.45,16.4,16.45,97
20171001|2017-07-21 04:00,21,16.45,16.45,16.4,16.4,189
20171001|2017-07-21 04:30,21,16.45,16.6,16.45,16.6,40
20171001|2017-07-21 05:00,21,16.6,16.65,16.6,16.65,61
20171001|2017-07-21 05:30,21,16.75,16.75,16.65,16.65,45
20171001|2017-07-21 06:30,21,16.7,16.7,16.7,16.7,12
20171001|2017-07-21 07:00,21,16.7,16.75,16.7,16.7,536
20171001|2017-07-21 07:30,21,16.65,16.7,16.65,16.7,51
20171001|2017-07-21 08:00,21,16.75,16.75,16.7,16.7,245
20171001|2017-07-21 08:30,21,16.65,16.75,16.65,16.75,82
20171001|2017-07-21 09:00,21,16.85,16.85,16.75,16.8,103
20171001|2017-07-21 09:30,21,16.85,17,16.85,17,316
20171001|2017-07-21 10:00,21,17,17.05,16.8,16.8,564
20171001|2017-07-21 10:30,21,16.85,16.85,16.75,16.85,996
20171001|2017-07-21 11:00,21,16.9,16.9,16.9,16.9,42
20171001|2017-07-21 12:00,21,16.9,16.9,16.9,16.9,6
20171001|2017-07-21 12:30,21,16.85,16.85,16.85,16.85,31
20171001|2017-07-24 02:30,24,16.8,16.85,16.8,16.85,105
20171001|2017-07-24 03:00,24,16.8,16.85,16.8,16.85,30
20171001|2017-07-24 03:30,24,16.8,16.85,16.8,16.85,85
20171001|2017-07-24 04:00,24,16.85,16.9,16.85,16.9,3
20171001|2017-07-24 04:30,24,16.85,16.85,16.8,16.8,61
20171001|2017-07-24 05:00,24,16.85,16.85,16.85,16.85,5
20171001|2017-07-24 05:30,24,16.75,16.75,16.75,16.75,275
20171001|2017-07-24 06:00,24,16.75,16.75,16.7,16.7,210
20171001|2017-07-24 07:30,24,16.7,16.75,16.7,16.75,296
20171001|2017-07-24 08:00,24,16.65,16.7,16.65,16.7,9
20171001|2017-07-24 08:30,24,16.65,16.65,16.65,16.65,21
20171001|2017-07-24 09:00,24,16.65,16.65,16.65,16.65,32
20171001|2017-07-24 09:30,24,16.65,16.65,16.6,16.65,37
20171001|2017-07-24 10:00,24,16.7,16.75,16.7,16.7,121
20171001|2017-07-24 10:30,24,16.7,16.7,16.65,16.65,18
20171001|2017-07-24 14:00,24,16.7,16.7,16.7,16.7,1
20171001|2017-07-25 02:00,25,16.65,16.65,16.6,16.6,117
20171001|2017-07-25 02:30,25,16.5,16.5,16.35,16.35,184
20171001|2017-07-25 03:00,25,16.3,16.3,16.3,16.3,69
20171001|2017-07-25 04:00,25,16.25,16.25,16.25,16.25,115
20171001|2017-07-25 04:30,25,16.2,16.25,16.2,16.25,37
20171001|2017-07-25 05:00,25,16.25,16.25,16.2,16.2,180
20171001|2017-07-25 05:30,25,16.2,16.25,16.2,16.25,257
20171001|2017-07-25 06:00,25,16.25,16.25,16.25,16.25,1
20171001|2017-07-25 06:30,25,16.2,16.2,16.2,16.2,22
20171001|2017-07-25 07:00,25,16.25,16.3,16.2,16.2,468
20171001|2017-07-25 07:30,25,16.25,16.25,16.25,16.25,75
20171001|2017-07-25 08:00,25,16.25,16.35,16.25,16.35,269
20171001|2017-07-25 08:30,25,16.35,16.35,16.35,16.35,171
20171001|2017-07-25 09:00,25,16.3,16.35,16.3,16.35,94
20171001|2017-07-25 09:30,25,16.3,16.3,16.3,16.3,184
20171001|2017-07-25 10:00,25,16.35,16.4,16.35,16.4,71
20171001|2017-07-25 10:30,25,16.4,16.4,16.3,16.3,179
20171001|2017-07-25 11:00,25,16.3,16.35,16.3,16.35,67
20171001|2017-07-25 12:30,25,16.35,16.35,16.35,16.35,4
20171001|2017-07-25 13:30,25,16.4,16.45,16.4,16.45,27
20171001|2017-07-26 02:00,26,16.45,16.5,16.35,16.35,157
20171001|2017-07-26 02:30,26,16.3,16.3,16.25,16.25,724
20171001|2017-07-26 03:00,26,16.2,16.2,16.2,16.2,342
20171001|2017-07-26 03:30,26,16.25,16.25,16.25,16.25,107
20171001|2017-07-26 04:30,26,16.25,16.3,16.25,16.3,175
20171001|2017-07-26 05:00,26,16.3,16.3,16.3,16.3,86
20171001|2017-07-26 05:30,26,16.25,16.3,16.25,16.3,44
20171001|2017-07-26 06:00,26,16.3,16.3,16.3,16.3,94
20171001|2017-07-26 06:30,26,16.3,16.3,16.3,16.3,51
20171001|2017-07-26 07:00,26,16.3,16.3,16.3,16.3,26
20171001|2017-07-26 07:30,26,16.3,16.3,16.25,16.3,639
20171001|2017-07-26 08:00,26,16.35,16.35,16.3,16.3,1069
20171001|2017-07-26 08:30,26,16.3,16.35,16.3,16.3,531
20171001|2017-07-26 09:00,26,16.3,16.3,16.3,16.3,104
20171001|2017-07-26 09:30,26,16.3,16.35,16.3,16.35,941
20171001|2017-07-26 10:00,26,16.35,16.35,16.25,16.3,1394
20171001|2017-07-26 10:30,26,16.3,16.3,16.2,16.2,858
20171001|2017-07-26 12:30,26,16.2,16.2,16.15,16.15,14
20171001|2017-07-26 13:30,26,16.15,16.15,16.1,16.1,20
20171001|2017-07-26 14:00,26,16.15,16.15,16.15,16.15,79
20171001|2017-07-27 02:00,27,16.15,16.15,16.15,16.15,5
20171001|2017-07-27 02:30,27,16.1,16.1,16.1,16.1,62
20171001|2017-07-27 03:00,27,16.1,16.1,16.05,16.1,297
20171001|2017-07-27 03:30,27,16.15,16.2,16.15,16.2,72
20171001|2017-07-27 04:00,27,16.2,16.2,16.2,16.2,17
20171001|2017-07-27 04:30,27,16.15,16.15,16.15,16.15,282
20171001|2017-07-27 05:00,27,16.15,16.15,16.1,16.1,54
20171001|2017-07-27 05:30,27,16.15,16.15,16.15,16.15,6
20171001|2017-07-27 06:00,27,16.15,16.15,16.15,16.15,50
20171001|2017-07-27 06:30,27,16.2,16.2,16.2,16.2,10
20171001|2017-07-27 07:30,27,16.2,16.2,16.2,16.2,100
20171001|2017-07-27 08:30,27,16.2,16.25,16.2,16.25,67
20171001|2017-07-27 09:00,27,16.2,16.2,16.15,16.15,81
20171001|2017-07-27 09:30,27,16.15,16.15,16.15,16.15,92
20171001|2017-07-27 10:00,27,16.1,16.15,16.1,16.15,522
20171001|2017-07-27 10:30,27,16.15,16.15,16.1,16.15,102
20171001|2017-07-27 11:30,27,16.15,16.25,16.15,16.2,25
20171001|2017-07-27 12:00,27,16.25,16.5,16.25,16.5,100
20171001|2017-07-27 12:30,27,16.35,16.35,16.35,16.35,6
20171001|2017-07-27 13:00,27,16.3,16.3,16.3,16.3,13
20171001|2017-07-27 13:30,27,16.35,16.35,16.35,16.35,5
20171001|2017-07-27 14:30,27,16.25,16.25,16.2,16.2,23
20171001|2017-07-28 02:00,28,16.35,16.35,16.35,16.35,85
20171001|2017-07-28 02:30,28,16.4,16.4,16.4,16.4,25
20171001|2017-07-28 03:00,28,16.35,16.4,16.35,16.4,69
20171001|2017-07-28 03:30,28,16.4,16.4,16.4,16.4,83
20171001|2017-07-28 04:00,28,16.4,16.45,16.4,16.4,62
20171001|2017-07-28 04:30,28,16.4,16.45,16.4,16.4,101
20171001|2017-07-28 05:30,28,16.4,16.4,16.4,16.4,10
20171001|2017-07-28 06:00,28,16.3,16.3,16.3,16.3,13
20171001|2017-07-28 07:00,28,16.3,16.3,16.3,16.3,60
20171001|2017-07-28 07:30,28,16.3,16.4,16.3,16.4,75
20171001|2017-07-28 08:00,28,16.4,16.4,16.35,16.35,50
20171001|2017-07-28 08:30,28,16.35,16.35,16.3,16.35,116
20171001|2017-07-28 09:00,28,16.35,16.4,16.35,16.4,320
20171001|2017-07-28 09:30,28,16.4,16.4,16.4,16.4,107
20171001|2017-07-28 10:00,28,16.4,16.4,16.35,16.35,323
20171001|2017-07-28 10:30,28,16.35,16.45,16.35,16.4,157
20171001|2017-07-28 12:00,28,16.3,16.3,16.3,16.3,2
20171001|2017-07-28 14:30,28,16.35,16.35,16.35,16.35,2
20171001|2017-07-31 02:00,31,16.2,16.25,16.2,16.25,10
20171001|2017-07-31 02:30,31,16.25,16.3,16.25,16.3,64
20171001|2017-07-31 03:00,31,16.25,16.25,16.2,16.2,28
20171001|2017-07-31 03:30,31,16.2,16.2,16.2,16.2,130
20171001|2017-07-31 04:00,31,16.2,16.25,16.2,16.25,43
20171001|2017-07-31 04:30,31,16.2,16.25,16.2,16.25,23
20171001|2017-07-31 05:00,31,16.25,16.25,16.25,16.25,69
20171001|2017-07-31 05:30,31,16.25,16.25,16.25,16.25,5
20171001|2017-07-31 06:00,31,16.2,16.2,16.2,16.2,20
20171001|2017-07-31 06:30,31,16.2,16.2,16.2,16.2,49
20171001|2017-07-31 07:30,31,16.25,16.25,16.25,16.25,17
20171001|2017-07-31 08:00,31,16.25,16.25,16.25,16.25,47
20171001|2017-07-31 08:30,31,16.3,16.3,16.25,16.3,87
20171001|2017-07-31 09:00,31,16.3,16.3,16.3,16.3,20
20171001|2017-07-31 09:30,31,16.4,16.5,16.4,16.5,221
20171001|2017-07-31 10:00,31,16.5,16.5,16.45,16.5,417
20171001|2017-07-31 10:30,31,16.45,16.5,16.4,16.5,517
20171001|2017-07-31 11:00,31,16.5,16.5,16.5,16.5,10
20171001|2017-07-31 12:00,31,16.5,16.5,16.5,16.5,6
20171001|2017-07-31 14:30,31,16.5,16.5,16.5,16.5,6
20171001|2017-08-01 01:30,1,16.3,16.3,16.3,16.3,9
20171001|2017-08-01 02:00,1,16.35,16.4,16.2,16.4,151
20171001|2017-08-01 02:30,1,16.4,16.45,16.4,16.45,15
20171001|2017-08-01 03:00,1,16.35,16.35,16.25,16.25,154
20171001|2017-08-01 03:30,1,16.25,16.25,16.2,16.2,124
20171001|2017-08-01 04:00,1,16.2,16.25,16.2,16.25,60
20171001|2017-08-01 04:30,1,16.25,16.25,16.2,16.25,122
20171001|2017-08-01 05:00,1,16.25,16.35,16.25,16.3,158
20171001|2017-08-01 05:30,1,16.3,16.3,16.3,16.3,139
20171001|2017-08-01 06:00,1,16.35,16.45,16.3,16.4,374
20171001|2017-08-01 06:30,1,16.4,16.4,16.35,16.35,210
20171001|2017-08-01 07:00,1,16.3,16.35,16.3,16.35,48
20171001|2017-08-01 07:30,1,16.35,16.35,16.25,16.3,210
20171001|2017-08-01 08:00,1,16.25,16.3,16.25,16.25,290
20171001|2017-08-01 08:30,1,16.25,16.25,16.25,16.25,84
20171001|2017-08-01 09:00,1,16.25,16.25,16.2,16.25,290
20171001|2017-08-01 09:30,1,16.25,16.25,16.05,16.1,615
20171001|2017-08-01 10:00,1,16.2,16.2,16.15,16.15,252
20171001|2017-08-01 10:30,1,16.2,16.2,16.1,16.1,96
20171001|2017-08-01 11:00,1,16.1,16.1,16.1,16.1,2
20171001|2017-08-01 11:30,1,16.15,16.15,16.15,16.15,11
20171001|2017-08-01 14:00,1,16.1,16.1,16.1,16.1,33
20171001|2017-08-02 01:00,2,16.1,16.1,16.1,16.1,12
20171001|2017-08-02 02:00,2,16.05,16.05,16.05,16.05,5
20171001|2017-08-02 02:30,2,16.1,16.1,16,16,126
20171001|2017-08-02 03:00,2,16,16,15.95,16,140
20171001|2017-08-02 03:30,2,16,16.05,16,16.05,113
20171001|2017-08-02 04:00,2,16.1,16.1,16.05,16.05,163
20171001|2017-08-02 04:30,2,16.1,16.15,16.1,16.15,203
20171001|2017-08-02 05:00,2,16.15,16.15,16.15,16.15,305
20171001|2017-08-02 05:30,2,16.15,16.15,16.15,16.15,284
20171001|2017-08-02 06:00,2,16.2,16.2,16.2,16.2,75
20171001|2017-08-02 06:30,2,16.2,16.2,16.2,16.2,4
20171001|2017-08-02 07:00,2,16.2,16.2,16.2,16.2,41
20171001|2017-08-02 07:30,2,16.15,16.15,16.15,16.15,30
20171001|2017-08-02 08:00,2,16.1,16.15,16.1,16.15,248
20171001|2017-08-02 08:30,2,16.15,16.2,16.15,16.2,216
20171001|2017-08-02 09:00,2,16.15,16.3,16.15,16.3,312
20171001|2017-08-02 09:30,2,16.3,16.4,16.3,16.4,278
20171001|2017-08-02 10:00,2,16.35,16.35,16.3,16.3,376
20171001|2017-08-02 10:30,2,16.3,16.35,16.3,16.35,1037
20171001|2017-08-02 11:00,2,16.35,16.35,16.35,16.35,25
20171001|2017-08-02 11:30,2,16.35,16.35,16.35,16.35,11
20171001|2017-08-02 14:00,2,16.35,16.35,16.35,16.35,23
20171001|2017-08-03 02:00,3,16.4,16.4,16.4,16.4,25
20171001|2017-08-03 02:30,3,16.45,16.55,16.45,16.55,352
20171001|2017-08-03 03:00,3,16.55,16.6,16.5,16.55,129
20171001|2017-08-03 03:30,3,16.55,16.55,16.5,16.5,154
20171001|2017-08-03 04:00,3,16.5,16.5,16.45,16.45,136
20171001|2017-08-03 04:30,3,16.45,16.5,16.45,16.5,117
20171001|2017-08-03 05:00,3,16.5,16.6,16.5,16.55,564
20171001|2017-08-03 05:30,3,16.5,16.55,16.5,16.55,70
20171001|2017-08-03 06:00,3,16.5,16.55,16.5,16.55,258
20171001|2017-08-03 06:30,3,16.55,16.6,16.55,16.55,565
20171001|2017-08-03 07:00,3,16.55,16.6,16.55,16.6,50
20171001|2017-08-03 07:30,3,16.55,16.6,16.55,16.55,388
20171001|2017-08-03 08:00,3,16.55,16.55,16.4,16.5,1026
20171001|2017-08-03 08:30,3,16.5,16.55,16.3,16.55,2135
20171001|2017-08-03 09:00,3,16.6,16.6,16.55,16.6,1847
20171001|2017-08-03 09:30,3,16.55,16.6,16.55,16.6,515
20171001|2017-08-03 10:00,3,16.6,16.6,16.55,16.6,610
20171001|2017-08-03 10:30,3,16.6,16.65,16.6,16.65,187
20171001|2017-08-03 11:30,3,16.6,16.6,16.6,16.6,6
20171001|2017-08-03 12:30,3,16.55,16.55,16.55,16.55,14
20171001|2017-08-03 13:00,3,16.55,16.55,16.55,16.55,20
20171001|2017-08-04 01:30,4,16.7,16.7,16.7,16.7,5
20171001|2017-08-04 02:00,4,16.65,16.7,16.65,16.7,283
20171001|2017-08-04 02:30,4,16.75,16.75,16.75,16.75,15
20171001|2017-08-04 03:30,4,16.75,16.75,16.7,16.75,128
20171001|2017-08-04 04:00,4,16.7,16.7,16.7,16.7,167
20171001|2017-08-04 04:30,4,16.7,16.75,16.7,16.75,15
20171001|2017-08-04 05:00,4,16.8,16.8,16.75,16.75,5
20171001|2017-08-04 05:30,4,16.75,16.75,16.75,16.75,58
20171001|2017-08-04 06:00,4,16.8,16.8,16.75,16.75,174
20171001|2017-08-04 06:30,4,16.7,16.7,16.7,16.7,28
20171001|2017-08-04 07:00,4,16.65,16.7,16.65,16.65,509
20171001|2017-08-04 07:30,4,16.65,16.65,16.6,16.6,1760
20171001|2017-08-04 08:00,4,16.6,16.7,16.6,16.6,375
20171001|2017-08-04 08:30,4,16.6,16.6,16.55,16.6,306
20171001|2017-08-04 09:00,4,16.55,16.6,16.5,16.5,203
20171001|2017-08-04 09:30,4,16.5,16.55,16.5,16.55,132
20171001|2017-08-04 10:00,4,16.5,16.6,16.5,16.5,201
20171001|2017-08-04 10:30,4,16.55,16.65,16.55,16.65,34
20171001|2017-08-04 11:00,4,16.6,16.6,16.6,16.6,5
20171001|2017-08-04 14:30,4,16.6,16.65,16.6,16.65,23
20171001|2017-08-07 02:00,7,16.5,16.6,16.5,16.5,52
20171001|2017-08-07 02:30,7,16.55,16.55,16.55,16.55,100
20171001|2017-08-07 03:00,7,16.7,16.7,16.65,16.65,224
20171001|2017-08-07 03:30,7,16.65,16.65,16.65,16.65,475
20171001|2017-08-07 04:00,7,16.6,16.7,16.6,16.7,284
20171001|2017-08-07 04:30,7,16.7,16.75,16.65,16.75,472
20171001|2017-08-07 05:00,7,16.75,16.75,16.75,16.75,31
20171001|2017-08-07 05:30,7,16.75,16.75,16.75,16.75,61
20171001|2017-08-07 06:00,7,16.75,16.75,16.75,16.75,117
20171001|2017-08-07 06:30,7,16.8,16.8,16.8,16.8,28
20171001|2017-08-07 07:00,7,16.8,16.8,16.75,16.75,160
20171001|2017-08-07 07:30,7,16.75,16.75,16.75,16.75,1
20171001|2017-08-07 08:00,7,16.7,16.7,16.7,16.7,133
20171001|2017-08-07 08:30,7,16.65,16.65,16.65,16.65,174
20171001|2017-08-07 09:00,7,16.6,16.6,16.6,16.6,194
20171001|2017-08-07 09:30,7,16.6,16.6,16.5,16.55,81
20171001|2017-08-07 10:00,7,16.5,16.6,16.5,16.5,214
20171001|2017-08-07 10:30,7,16.5,16.55,16.45,16.45,177
20171001|2017-08-07 11:00,7,16.5,16.5,16.5,16.5,35
20171001|2017-08-07 11:30,7,16.55,16.55,16.55,16.55,5
20171001|2017-08-08 02:00,8,16.5,16.55,16.35,16.35,1126
20171001|2017-08-08 02:30,8,16.4,16.4,16.3,16.3,203
20171001|2017-08-08 03:00,8,16.3,16.35,16.3,16.35,422
20171001|2017-08-08 03:30,8,16.35,16.45,16.35,16.4,424
20171001|2017-08-08 04:00,8,16.4,16.4,16.35,16.35,416
20171001|2017-08-08 04:30,8,16.4,16.4,16.35,16.4,460
20171001|2017-08-08 05:00,8,16.4,16.4,16.35,16.35,299
20171001|2017-08-08 05:30,8,16.35,16.35,16.35,16.35,426
20171001|2017-08-08 06:00,8,16.35,16.4,16.35,16.4,427
20171001|2017-08-08 06:30,8,16.4,16.45,16.4,16.45,538
20171001|2017-08-08 07:00,8,16.45,16.45,16.4,16.45,643
20171001|2017-08-08 07:30,8,16.45,16.45,16.45,16.45,425
20171001|2017-08-08 08:00,8,16.45,16.5,16.45,16.45,442
20171001|2017-08-08 08:30,8,16.45,16.45,16.4,16.4,935
20171001|2017-08-08 09:00,8,16.35,16.35,16.25,16.25,1260
20171001|2017-08-08 09:30,8,16.25,16.25,16.15,16.15,562
20171001|2017-08-08 10:00,8,16.15,16.25,16.15,16.25,661
20171001|2017-08-08 10:30,8,16.25,16.3,16.25,16.25,103
20171001|2017-08-08 11:00,8,16.2,16.2,16.2,16.2,23
20171001|2017-08-08 11:30,8,16.25,16.3,16.25,16.3,70
20171001|2017-08-08 12:00,8,16.4,16.4,16.4,16.4,6
20171001|2017-08-08 14:00,8,16.45,16.6,16.45,16.55,72
20171001|2017-08-08 14:30,8,16.6,16.6,16.6,16.6,2
20171001|2017-08-09 01:00,9,16.7,16.7,16.6,16.6,45
20171001|2017-08-09 01:30,9,16.6,16.6,16.6,16.6,22
20171001|2017-08-09 02:00,9,16.55,16.8,16.55,16.7,301
20171001|2017-08-09 02:30,9,16.7,16.8,16.7,16.75,509
20171001|2017-08-09 03:00,9,16.75,17,16.75,16.9,482
20171001|2017-08-09 03:30,9,16.9,16.9,16.8,16.8,50
20171001|2017-08-09 04:00,9,16.85,17,16.8,17,856
20171001|2017-08-09 04:30,9,17,17.05,16.9,16.95,963
20171001|2017-08-09 05:00,9,16.95,16.95,16.9,16.9,58
20171001|2017-08-09 05:30,9,16.95,16.95,16.8,16.8,124
20171001|2017-08-09 06:00,9,16.7,16.8,16.7,16.75,40
20171001|2017-08-09 06:30,9,16.75,16.85,16.75,16.85,65
20171001|2017-08-09 07:00,9,16.9,17.05,16.85,17.05,1033
20171001|2017-08-09 07:30,9,17.05,17.1,17,17,1149
20171001|2017-08-09 08:00,9,16.95,17,16.85,16.85,248
20171001|2017-08-09 08:30,9,16.85,16.85,16.75,16.75,705
20171001|2017-08-09 09:00,9,16.75,16.8,16.75,16.8,81
20171001|2017-08-09 09:30,9,16.8,16.8,16.75,16.75,18
20171001|2017-08-09 10:00,9,16.75,16.85,16.75,16.8,168
20171001|2017-08-09 10:30,9,16.85,16.85,16.8,16.8,235
20171001|2017-08-09 12:30,9,16.8,16.8,16.8,16.8,100
20171001|2017-08-09 13:30,9,16.9,17.1,16.9,17.05,89
20171001|2017-08-09 14:00,9,17.1,17.1,17.1,17.1,11
20171001|2017-08-09 14:30,9,16.95,16.95,16.9,16.9,4
20171001|2017-08-10 02:00,10,17.05,17.05,16.9,17,41
20171001|2017-08-10 02:30,10,17,17,16.9,16.95,47
20171001|2017-08-10 03:00,10,17,17.15,17,17.15,285
20171001|2017-08-10 03:30,10,17,17.1,17,17.1,41
20171001|2017-08-10 04:00,10,17.15,17.25,17.15,17.25,200
20171001|2017-08-10 04:30,10,17.2,17.2,17.1,17.1,51
20171001|2017-08-10 05:00,10,17.1,17.1,17.1,17.1,20
20171001|2017-08-10 05:30,10,17.15,17.15,17.1,17.1,30
20171001|2017-08-10 06:00,10,17.05,17.05,17.05,17.05,12
20171001|2017-08-10 06:30,10,17.05,17.05,17,17.05,42
20171001|2017-08-10 07:00,10,17,17.05,17,17,102
20171001|2017-08-10 07:30,10,17.15,17.2,17.1,17.2,284
20171001|2017-08-10 08:00,10,17.15,17.3,17.15,17.3,359
20171001|2017-08-10 08:30,10,17.35,17.5,17.3,17.35,522
20171001|2017-08-10 09:00,10,17.35,17.65,17.35,17.6,700
20171001|2017-08-10 09:30,10,17.65,17.65,17.45,17.5,472
20171001|2017-08-10 10:00,10,17.55,17.75,17.45,17.65,467
20171001|2017-08-10 10:30,10,17.7,17.85,17.65,17.8,515
20171001|2017-08-10 11:00,10,17.85,18,17.8,17.95,515
20171001|2017-08-10 11:30,10,17.95,18,17.9,17.9,419
20171001|2017-08-10 12:00,10,17.9,17.9,17.7,17.7,211
20171001|2017-08-10 12:30,10,17.8,17.8,17.8,17.8,3
20171001|2017-08-10 13:00,10,17.9,17.95,17.75,17.75,60
20171001|2017-08-10 13:30,10,17.7,17.7,17.6,17.7,26
20171001|2017-08-10 14:00,10,17.85,18.05,17.85,17.95,88
20171001|2017-08-10 14:30,10,17.95,18.15,17.9,18.15,86
20171001|2017-08-11 01:00,11,18.45,19,18.45,18.75,199
20171001|2017-08-11 01:30,11,18.7,18.7,18.45,18.45,137
20171001|2017-08-11 02:00,11,18.5,18.8,18.4,18.5,186
20171001|2017-08-11 02:30,11,18.45,18.8,18.45,18.65,599
20171001|2017-08-11 03:00,11,18.65,19.25,18.55,19.25,1606
20171001|2017-08-11 03:30,11,19.3,19.35,18.9,19,2544
20171001|2017-08-11 04:00,11,19.05,19.15,18.9,18.9,298
20171001|2017-08-11 04:30,11,18.85,18.85,18.7,18.75,404
20171001|2017-08-11 05:00,11,18.75,18.75,18.5,18.55,1958
20171001|2017-08-11 05:30,11,18.5,18.55,18.45,18.55,285
20171001|2017-08-11 06:00,11,18.55,18.6,18.5,18.5,222
20171001|2017-08-11 06:30,11,18.55,18.55,18.45,18.45,185
20171001|2017-08-11 07:00,11,18.5,18.55,18.3,18.4,240
20171001|2017-08-11 07:30,11,18.5,18.5,17.9,17.9,404
20171001|2017-08-11 08:00,11,17.95,18.1,17.6,18.1,863
20171001|2017-08-11 08:30,11,18.05,18.15,17.8,17.95,445
20171001|2017-08-11 09:00,11,18,18.05,17.9,17.95,1972
20171001|2017-08-11 09:30,11,17.95,18,17.75,17.85,1685
20171001|2017-08-11 10:00,11,17.9,18.05,17.85,18.05,2279
20171001|2017-08-11 10:30,11,18.05,18.1,18,18.05,714
20171001|2017-08-11 11:00,11,18.05,18.15,18.05,18.15,30
20171001|2017-08-11 11:30,11,18.1,18.1,18.1,18.1,13
20171001|2017-08-11 12:00,11,18.1,18.15,18.1,18.15,117
20171001|2017-08-11 12:30,11,18.2,18.25,18.2,18.25,7
20171001|2017-08-11 13:00,11,18.1,18.1,18.1,18.1,3
20171001|2017-08-11 13:30,11,18.2,18.6,18.2,18.6,155
20171001|2017-08-11 14:00,11,18.5,18.75,18.5,18.75,19
20171001|2017-08-11 14:30,11,18.5,18.5,18.35,18.35,18
20171001|2017-08-14 01:00,14,17.95,17.95,17.75,17.75,91
20171001|2017-08-14 01:30,14,17.7,17.8,17.65,17.75,439
20171001|2017-08-14 02:00,14,17.75,17.75,17.45,17.5,1465
20171001|2017-08-14 02:30,14,17.4,17.45,17.2,17.3,1341
20171001|2017-08-14 03:00,14,17.25,17.35,17.2,17.25,1001
20171001|2017-08-14 03:30,14,17.25,17.35,17.25,17.3,568
20171001|2017-08-14 04:00,14,17.3,17.35,17.3,17.35,379
20171001|2017-08-14 04:30,14,17.4,17.4,17.35,17.4,257
20171001|2017-08-14 05:00,14,17.4,17.45,17.35,17.4,100
20171001|2017-08-14 05:30,14,17.4,17.4,17.4,17.4,115
20171001|2017-08-14 06:00,14,17.4,17.4,17.35,17.35,37
20171001|2017-08-14 06:30,14,17.4,17.4,17.4,17.4,5
20171001|2017-08-14 07:00,14,17.45,17.5,17.4,17.4,416
20171001|2017-08-14 07:30,14,17.4,17.4,17.35,17.4,407
20171001|2017-08-14 08:00,14,17.35,17.45,17.25,17.25,580
20171001|2017-08-14 08:30,14,17.2,17.2,17.15,17.15,397
20171001|2017-08-14 09:00,14,17.15,17.15,17.1,17.1,295
20171001|2017-08-14 09:30,14,17.1,17.1,17,17,412
20171001|2017-08-14 10:00,14,17.05,17.15,17,17.15,967
20171001|2017-08-14 10:30,14,17.1,17.15,17.1,17.1,904
20171001|2017-08-14 11:00,14,17,17,17,17,3
20171001|2017-08-14 11:30,14,17.1,17.1,17.05,17.05,22
20171001|2017-08-14 13:00,14,16.95,16.95,16.95,16.95,11
20171001|2017-08-14 13:30,14,16.95,16.95,16.95,16.95,50
20171001|2017-08-14 14:00,14,16.95,16.95,16.85,16.85,8
20171001|2017-08-14 14:30,14,16.9,16.9,16.75,16.75,63
20171001|2017-08-15 01:00,15,16.8,16.8,16.65,16.65,47
20171001|2017-08-15 01:30,15,16.65,16.65,16.65,16.65,39
20171001|2017-08-15 02:00,15,16.6,16.6,16.4,16.4,903
20171001|2017-08-15 02:30,15,16.4,16.55,16.4,16.5,215
20171001|2017-08-15 03:00,15,16.5,16.6,16.5,16.5,526
20171001|2017-08-15 03:30,15,16.55,16.6,16.55,16.55,112
20171001|2017-08-15 04:30,15,16.45,16.45,16.45,16.45,122
20171001|2017-08-15 05:00,15,16.4,16.4,16.4,16.4,65
20171001|2017-08-15 05:30,15,16.4,16.5,16.4,16.4,198
20171001|2017-08-15 06:00,15,16.35,16.4,16.35,16.4,305
20171001|2017-08-15 06:30,15,16.4,16.4,16.4,16.4,32
20171001|2017-08-15 07:00,15,16.45,16.45,16.45,16.45,1
20171001|2017-08-15 07:30,15,16.4,16.4,16.35,16.35,355
20171001|2017-08-15 08:00,15,16.4,16.4,16.3,16.35,324
20171001|2017-08-15 08:30,15,16.35,16.5,16.3,16.45,1235
20171001|2017-08-15 09:00,15,16.45,16.55,16.45,16.55,162
20171001|2017-08-15 09:30,15,16.6,16.6,16.5,16.55,698
20171001|2017-08-15 10:00,15,16.6,16.75,16.6,16.75,1737
20171001|2017-08-15 10:30,15,16.7,16.7,16.55,16.55,616
20171001|2017-08-15 11:00,15,16.65,16.65,16.55,16.55,64
20171001|2017-08-15 11:30,15,16.55,16.55,16.55,16.55,15
20171001|2017-08-15 12:30,15,16.7,16.7,16.7,16.7,1
20171001|2017-08-15 13:00,15,16.7,16.7,16.7,16.7,1
20171001|2017-08-16 01:00,16,16.6,16.6,16.6,16.6,17
20171001|2017-08-16 02:00,16,16.5,16.5,16.5,16.5,5
20171001|2017-08-16 02:30,16,16.45,16.45,16.45,16.45,257
20171001|2017-08-16 03:00,16,16.45,16.45,16.45,16.45,169
20171001|2017-08-16 03:30,16,16.45,16.5,16.4,16.45,347
20171001|2017-08-16 04:00,16,16.5,16.55,16.45,16.45,540
20171001|2017-08-16 04:30,16,16.45,16.65,16.45,16.65,712
20171001|2017-08-16 05:00,16,16.6,16.7,16.6,16.65,1317
20171001|2017-08-16 05:30,16,16.65,16.7,16.6,16.6,799
20171001|2017-08-16 06:00,16,16.6,16.6,16.6,16.6,3
20171001|2017-08-16 06:30,16,16.6,16.6,16.6,16.6,98
20171001|2017-08-16 07:00,16,16.6,16.65,16.6,16.65,146
20171001|2017-08-16 07:30,16,16.65,16.65,16.65,16.65,85
20171001|2017-08-16 08:00,16,16.6,16.6,16.55,16.6,181
20171001|2017-08-16 08:30,16,16.6,16.6,16.45,16.45,699
20171001|2017-08-16 09:00,16,16.5,16.55,16.5,16.5,485
20171001|2017-08-16 09:30,16,16.5,16.55,16.45,16.45,296
20171001|2017-08-16 10:00,16,16.4,16.55,16.4,16.45,876
20171001|2017-08-16 10:30,16,16.45,16.5,16.35,16.35,493
20171001|2017-08-16 11:30,16,16.4,16.45,16.4,16.45,14
20171001|2017-08-16 12:00,16,16.45,16.5,16.45,16.5,51
20171001|2017-08-16 12:30,16,16.45,16.45,16.45,16.45,38
20171001|2017-08-16 13:00,16,16.45,16.5,16.45,16.5,116
20171001|2017-08-16 13:30,16,16.5,16.5,16.45,16.5,102
20171001|2017-08-16 14:30,16,16.45,16.5,16.45,16.5,39
20171001|2017-08-17 01:00,17,16.65,16.65,16.5,16.5,4
20171001|2017-08-17 01:30,17,16.5,16.5,16.5,16.5,2
20171001|2017-08-17 02:00,17,16.55,16.6,16.55,16.55,184
20171001|2017-08-17 02:30,17,16.5,16.55,16.5,16.55,107
20171001|2017-08-17 03:00,17,16.55,16.65,16.55,16.65,48
20171001|2017-08-17 03:30,17,16.6,16.75,16.6,16.75,274
20171001|2017-08-17 04:00,17,16.75,16.8,16.75,16.8,55
20171001|2017-08-17 04:30,17,16.8,16.85,16.75,16.8,331
20171001|2017-08-17 05:00,17,16.8,16.8,16.8,16.8,213
20171001|2017-08-17 05:30,17,16.8,16.85,16.8,16.85,99
20171001|2017-08-17 06:00,17,16.9,16.95,16.85,16.95,214
20171001|2017-08-17 06:30,17,16.95,16.95,16.8,16.95,847
20171001|2017-08-17 07:00,17,16.95,17,16.9,17,364
20171001|2017-08-17 07:30,17,16.95,16.95,16.9,16.9,701
20171001|2017-08-17 08:00,17,16.85,16.95,16.85,16.9,386
20171001|2017-08-17 08:30,17,16.95,16.95,16.8,16.95,438
20171001|2017-08-17 09:00,17,16.95,17.2,16.9,17.2,876
20171001|2017-08-17 09:30,17,17.15,17.25,17.1,17.2,1058
20171001|2017-08-17 10:00,17,17.2,17.2,17.05,17.05,1250
20171001|2017-08-17 10:30,17,17.05,17.25,17.05,17.15,654
20171001|2017-08-17 11:00,17,17.15,17.25,17.15,17.2,14
20171001|2017-08-17 11:30,17,17.2,17.55,17.2,17.55,96
20171001|2017-08-17 12:00,17,17.55,17.6,17.5,17.6,67
20171001|2017-08-17 12:30,17,17.4,17.6,17.4,17.55,27
20171001|2017-08-17 13:00,17,17.6,17.85,17.6,17.75,81
20171001|2017-08-17 13:30,17,17.7,17.8,17.65,17.7,59
20171001|2017-08-17 14:00,17,17.85,17.85,17.85,17.85,10
20171001|2017-08-17 14:30,17,17.8,18,17.7,17.95,501
20171001|2017-08-18 01:00,18,17.55,17.7,17.35,17.45,24
20171001|2017-08-18 01:30,18,17.55,17.6,17.55,17.6,4
20171001|2017-08-18 02:00,18,17.65,17.8,17.55,17.55,619
20171001|2017-08-18 02:30,18,17.6,17.6,17.55,17.55,388
20171001|2017-08-18 03:00,18,17.55,17.75,17.55,17.65,830
20171001|2017-08-18 03:30,18,17.7,17.75,17.7,17.75,385
20171001|2017-08-18 04:00,18,17.8,17.85,17.75,17.75,642
20171001|2017-08-18 04:30,18,17.7,17.7,17.5,17.6,207
20171001|2017-08-18 05:00,18,17.55,17.6,17.45,17.5,458
20171001|2017-08-18 05:30,18,17.45,17.5,17.45,17.5,212
20171001|2017-08-18 06:00,18,17.55,17.6,17.55,17.6,27
20171001|2017-08-18 06:30,18,17.55,17.55,17.45,17.45,139
20171001|2017-08-18 07:00,18,17.4,17.45,17.4,17.45,27
20171001|2017-08-18 07:30,18,17.45,17.5,17.4,17.5,130
20171001|2017-08-18 08:00,18,17.5,17.55,17.45,17.55,544
20171001|2017-08-18 08:30,18,17.55,17.75,17.55,17.7,1251
20171001|2017-08-18 09:00,18,17.7,17.75,17.5,17.5,645
20171001|2017-08-18 09:30,18,17.55,17.6,17.45,17.45,1103
20171001|2017-08-18 10:00,18,17.5,17.6,17.3,17.3,1963
20171001|2017-08-18 10:30,18,17.3,17.45,17.25,17.4,894
20171001|2017-08-18 11:00,18,17.4,17.4,17.2,17.2,104
20171001|2017-08-18 11:30,18,17.2,17.25,17.05,17.15,136
20171001|2017-08-18 12:30,18,17.4,17.85,17.4,17.85,68
20171001|2017-08-18 13:00,18,17.8,17.8,17.5,17.55,52
20171001|2017-08-18 13:30,18,17.6,17.6,17.6,17.6,2
20171001|2017-08-18 14:30,18,17.55,17.7,17.55,17.7,17
20171001|2017-08-21 01:00,21,17.6,17.65,17.6,17.65,3
20171001|2017-08-21 01:30,21,17.65,17.65,17.55,17.55,23
20171001|2017-08-21 02:00,21,17.6,17.65,17.5,17.55,431
20171001|2017-08-21 02:30,21,17.55,17.6,17.5,17.6,386
20171001|2017-08-21 03:00,21,17.55,17.6,17.55,17.55,218
20171001|2017-08-21 03:30,21,17.55,17.55,17.55,17.55,30
20171001|2017-08-21 04:00,21,17.55,17.55,17.5,17.55,289
20171001|2017-08-21 04:30,21,17.55,17.55,17.5,17.5,278
20171001|2017-08-21 05:00,21,17.5,17.5,17.4,17.4,478
20171001|2017-08-21 05:30,21,17.4,17.45,17.4,17.45,608
20171001|2017-08-21 06:00,21,17.45,17.5,17.45,17.5,50
20171001|2017-08-21 06:30,21,17.5,17.5,17.45,17.45,115
20171001|2017-08-21 07:00,21,17.5,17.5,17.5,17.5,28
20171001|2017-08-21 07:30,21,17.5,17.55,17.5,17.55,168
20171001|2017-08-21 08:00,21,17.55,17.55,17.5,17.5,470
20171001|2017-08-21 08:30,21,17.55,17.7,17.55,17.65,1468
20171001|2017-08-21 09:00,21,17.65,17.75,17.65,17.65,481
20171001|2017-08-21 09:30,21,17.65,17.65,17.55,17.55,480
20171001|2017-08-21 10:00,21,17.6,17.6,17.5,17.55,881
20171001|2017-08-21 10:30,21,17.5,17.55,17.45,17.5,168
20171001|2017-08-21 11:00,21,17.5,17.5,17.5,17.5,10
20171001|2017-08-21 11:30,21,17.5,17.5,17.4,17.5,52
20171001|2017-08-21 12:30,21,17.5,17.5,17.5,17.5,8
20171001|2017-08-21 14:00,21,17.6,17.6,17.6,17.6,20
20171001|2017-08-21 14:30,21,17.4,17.45,17.35,17.35,21
20171001|2017-08-22 01:00,22,17.2,17.2,17.2,17.2,5
20171001|2017-08-22 01:30,22,17.1,17.1,17.1,17.1,31
20171001|2017-08-22 02:00,22,17,17.2,17,17.15,339
20171001|2017-08-22 02:30,22,17.15,17.15,17.1,17.1,183
20171001|2017-08-22 03:00,22,17.1,17.15,17.1,17.15,308
20171001|2017-08-22 03:30,22,17.2,17.2,17.15,17.2,317
20171001|2017-08-22 04:00,22,17.2,17.3,17.2,17.25,183
20171001|2017-08-22 04:30,22,17.25,17.25,17.2,17.2,48
20171001|2017-08-22 05:00,22,17.25,17.25,17.25,17.25,24
20171001|2017-08-22 06:00,22,17.25,17.25,17.2,17.25,139
20171001|2017-08-22 06:30,22,17.25,17.25,17.25,17.25,54
20171001|2017-08-22 07:00,22,17.2,17.2,17.15,17.2,306
20171001|2017-08-22 07:30,22,17.2,17.25,17.2,17.25,71
20171001|2017-08-22 08:00,22,17.2,17.25,17.2,17.2,915
20171001|2017-08-22 08:30,22,17.15,17.15,17.05,17.1,460
20171001|2017-08-22 09:00,22,17.05,17.1,17,17.05,151
20171001|2017-08-22 09:30,22,17.05,17.1,17,17,196
20171001|2017-08-22 10:00,22,17,17.1,17,17.1,690
20171001|2017-08-22 10:30,22,17.05,17.05,17,17,443
20171001|2017-08-22 11:00,22,17,17,17,17,24
20171001|2017-08-22 12:00,22,16.9,16.9,16.9,16.9,2
20171001|2017-08-22 13:30,22,16.9,16.9,16.9,16.9,21
20171001|2017-08-22 14:30,22,16.85,16.85,16.85,16.85,15
20171001|2017-08-23 01:00,23,16.75,16.85,16.75,16.85,3
20171001|2017-08-23 01:30,23,16.9,16.9,16.9,16.9,243
20171001|2017-08-23 02:00,23,16.85,16.85,16.75,16.8,331
20171001|2017-08-23 02:30,23,16.8,16.85,16.75,16.8,174
20171001|2017-08-23 03:00,23,16.85,16.9,16.85,16.85,296
20171001|2017-08-23 03:30,23,16.85,16.85,16.8,16.8,72
20171001|2017-08-23 04:00,23,16.8,16.85,16.75,16.75,113
20171001|2017-08-23 04:30,23,16.75,16.75,16.7,16.75,284
20171001|2017-08-23 05:00,23,16.8,16.8,16.8,16.8,255
20171001|2017-08-23 05:30,23,16.85,16.85,16.8,16.8,32
20171001|2017-08-23 06:00,23,16.8,16.8,16.8,16.8,14
20171001|2017-08-23 06:30,23,16.75,16.85,16.75,16.85,92
20171001|2017-08-23 07:00,23,16.85,16.85,16.85,16.85,3
20171001|2017-08-23 07:30,23,16.9,16.95,16.9,16.95,162
20171001|2017-08-23 08:00,23,16.95,17.05,16.95,17.05,454
20171001|2017-08-23 08:30,23,17.05,17.1,17,17,392
20171001|2017-08-23 09:00,23,17,17.15,17,17.1,813
20171001|2017-08-23 09:30,23,17.1,17.2,17,17,770
20171001|2017-08-23 10:00,23,16.95,16.95,16.9,16.95,205
20171001|2017-08-23 10:30,23,16.9,16.9,16.75,16.8,353
20171001|2017-08-23 11:00,23,16.8,16.85,16.8,16.85,17
20171001|2017-08-23 11:30,23,16.9,16.95,16.9,16.95,6
20171001|2017-08-23 12:00,23,17,17.1,17,17.05,9
20171001|2017-08-24 01:30,24,17.05,17.05,17.05,17.05,15
20171001|2017-08-24 02:00,24,16.95,16.95,16.85,16.85,104
20171001|2017-08-24 02:30,24,16.95,17,16.95,17,114
20171001|2017-08-24 03:00,24,17,17,16.95,16.95,384
20171001|2017-08-24 03:30,24,16.95,16.95,16.8,16.9,745
20171001|2017-08-24 04:00,24,16.85,16.85,16.8,16.8,1072
20171001|2017-08-24 04:30,24,16.85,16.85,16.8,16.8,7
20171001|2017-08-24 05:00,24,16.8,16.8,16.8,16.8,14
20171001|2017-08-24 05:30,24,16.85,16.85,16.85,16.85,326
20171001|2017-08-24 06:00,24,16.85,16.9,16.75,16.8,645
20171001|2017-08-24 06:30,24,16.8,16.85,16.8,16.85,79
20171001|2017-08-24 07:00,24,16.8,16.85,16.75,16.75,11
20171001|2017-08-24 07:30,24,16.75,16.8,16.7,16.75,117
20171001|2017-08-24 08:00,24,16.75,16.8,16.75,16.75,72
20171001|2017-08-24 08:30,24,16.8,17.05,16.75,17,586
20171001|2017-08-24 09:00,24,17,17.05,16.9,16.95,1036
20171001|2017-08-24 09:30,24,16.95,16.95,16.75,16.85,1658
20171001|2017-08-24 10:00,24,16.9,17.1,16.85,17.05,989
20171001|2017-08-24 10:30,24,17.05,17.2,17.05,17.15,410
20171001|2017-08-24 11:00,24,17.1,17.15,17.1,17.15,12
20171001|2017-08-24 11:30,24,17.05,17.05,17.05,17.05,5
20171001|2017-08-24 12:00,24,17,17,16.95,16.95,9
20171001|2017-08-25 01:00,25,16.95,16.95,16.95,16.95,6
20171001|2017-08-25 02:00,25,16.95,17.05,16.95,17,104
20171001|2017-08-25 02:30,25,17.05,17.1,16.95,16.95,101
20171001|2017-08-25 03:00,25,16.95,16.95,16.85,16.85,198
20171001|2017-08-25 03:30,25,16.85,16.9,16.85,16.9,329
20171001|2017-08-25 04:00,25,16.9,16.9,16.9,16.9,466
20171001|2017-08-25 04:30,25,16.85,16.9,16.8,16.8,84
20171001|2017-08-25 05:00,25,16.75,16.75,16.7,16.75,253
20171001|2017-08-25 05:30,25,16.75,16.8,16.75,16.75,65
20171001|2017-08-25 06:00,25,16.8,16.8,16.75,16.8,76
20171001|2017-08-25 06:30,25,16.8,16.8,16.75,16.8,28
20171001|2017-08-25 07:00,25,16.8,16.8,16.75,16.8,22
20171001|2017-08-25 07:30,25,16.8,16.85,16.8,16.85,39
20171001|2017-08-25 08:00,25,16.8,16.85,16.8,16.8,30
20171001|2017-08-25 08:30,25,16.8,17,16.75,16.95,1184
20171001|2017-08-25 09:00,25,16.95,16.95,16.85,16.9,76
20171001|2017-08-25 09:30,25,16.9,17,16.9,17,126
20171001|2017-08-25 10:00,25,17,17.05,16.9,16.9,697
20171001|2017-08-25 10:30,25,16.95,17,16.9,16.95,614
20171001|2017-08-25 11:00,25,16.95,17,16.95,17,12
20171001|2017-08-25 12:00,25,17,17,16.95,16.95,41
20171001|2017-08-25 14:30,25,16.85,16.85,16.85,16.85,20
20171001|2017-08-28 02:00,28,17.2,17.3,17.15,17.3,150
20171001|2017-08-28 02:30,28,17.3,17.4,17.3,17.4,628
20171001|2017-08-28 03:00,28,17.35,17.35,17.1,17.1,1269
20171001|2017-08-28 03:30,28,17.1,17.2,17.1,17.2,123
20171001|2017-08-28 04:00,28,17.25,17.3,17.25,17.3,200
20171001|2017-08-28 04:30,28,17.3,17.3,17.25,17.25,75
20171001|2017-08-28 05:00,28,17.25,17.25,17.25,17.25,298
20171001|2017-08-28 05:30,28,17.2,17.2,17.2,17.2,9
20171001|2017-08-28 06:00,28,17.15,17.15,17.15,17.15,79
20171001|2017-08-28 06:30,28,17.15,17.15,17.05,17.1,151
20171001|2017-08-28 07:00,28,17.1,17.1,17.05,17.1,103
20171001|2017-08-28 07:30,28,17.05,17.1,17,17,52
20171001|2017-08-28 08:00,28,17.05,17.05,16.9,16.9,1047
20171001|2017-08-28 08:30,28,16.9,17,16.9,17,406
20171001|2017-08-28 09:00,28,17,17,16.95,16.95,17
20171001|2017-08-28 09:30,28,17,17.05,16.95,17,72
20171001|2017-08-28 10:00,28,17,17.05,16.9,16.9,1432
20171001|2017-08-28 10:30,28,16.95,17,16.85,16.85,458
20171001|2017-08-28 11:00,28,16.9,17,16.9,17,47
20171001|2017-08-28 11:30,28,17,17,16.95,16.95,37
20171001|2017-08-28 12:30,28,16.95,17,16.95,17,26
20171001|2017-08-28 14:00,28,16.95,16.95,16.95,16.95,4
20171001|2017-08-28 14:30,28,16.95,16.95,16.95,16.95,6
20171001|2017-08-29 01:00,29,17.55,17.55,17.5,17.5,19
20171001|2017-08-29 01:30,29,17.5,17.5,17.5,17.5,124
20171001|2017-08-29 02:00,29,17.55,17.75,17.45,17.7,1283
20171001|2017-08-29 02:30,29,17.75,17.95,17.55,17.95,2355
20171001|2017-08-29 03:00,29,18,18.2,17.9,18.05,1585
20171001|2017-08-29 03:30,29,18,18.1,17.95,18.1,519
20171001|2017-08-29 04:00,29,18.15,18.25,17.85,17.85,988
20171001|2017-08-29 04:30,29,17.85,17.85,17.65,17.75,1603
20171001|2017-08-29 05:00,29,17.75,17.85,17.75,17.85,186
20171001|2017-08-29 05:30,29,17.8,17.8,17.75,17.75,117
20171001|2017-08-29 06:00,29,17.75,17.75,17.7,17.7,196
20171001|2017-08-29 06:30,29,17.65,17.7,17.65,17.65,216
20171001|2017-08-29 07:00,29,17.65,17.65,17.55,17.6,660
20171001|2017-08-29 07:30,29,17.6,17.65,17.55,17.6,447
20171001|2017-08-29 08:00,29,17.65,17.75,17.6,17.75,509
20171001|2017-08-29 08:30,29,17.75,17.75,17.35,17.45,2098
20171001|2017-08-29 09:00,29,17.45,17.55,17.35,17.45,979
20171001|2017-08-29 09:30,29,17.4,17.4,17.2,17.25,1358
20171001|2017-08-29 10:00,29,17.25,17.3,17.2,17.25,1431
20171001|2017-08-29 10:30,29,17.25,17.3,17.1,17.1,755
20171001|2017-08-29 11:00,29,17.15,17.25,17.15,17.2,96
20171001|2017-08-29 12:00,29,17.2,17.2,17.2,17.2,16
20171001|2017-08-29 12:30,29,17.2,17.2,17.2,17.2,4
20171001|2017-08-29 13:00,29,17.15,17.15,17.15,17.15,1
20171001|2017-08-29 14:00,29,17.1,17.1,17.1,17.1,10
20171001|2017-08-29 14:30,29,17,17.05,17,17.05,2
20171001|2017-08-30 02:00,30,16.85,17,16.8,16.8,465
20171001|2017-08-30 02:30,30,16.8,17,16.7,17,621
20171001|2017-08-30 03:00,30,17,17.15,17,17.05,1389
20171001|2017-08-30 03:30,30,17.05,17.05,17.05,17.05,24
20171001|2017-08-30 04:00,30,17.05,17.1,17.05,17.05,187
20171001|2017-08-30 04:30,30,17.1,17.1,17.1,17.1,189
20171001|2017-08-30 05:00,30,17.1,17.1,17.1,17.1,60
20171001|2017-08-30 05:30,30,17.1,17.1,17.1,17.1,27
20171001|2017-08-30 06:00,30,17.05,17.1,17.05,17.05,120
20171001|2017-08-30 06:30,30,17.1,17.1,17.05,17.1,178
20171001|2017-08-30 07:00,30,17.1,17.15,17.1,17.15,163
20171001|2017-08-30 07:30,30,17.1,17.25,17.05,17.25,667
20171001|2017-08-30 08:00,30,17.25,17.25,17.1,17.1,303
20171001|2017-08-30 08:30,30,17.15,17.2,17.05,17.1,740
20171001|2017-08-30 09:00,30,17.15,17.2,17.05,17.05,60
20171001|2017-08-30 09:30,30,17.1,17.15,17,17.05,117
20171001|2017-08-30 10:00,30,17.05,17.15,17,17.05,382
20171001|2017-08-30 10:30,30,17.1,17.2,17.1,17.1,998
20171001|2017-08-30 11:00,30,17.15,17.15,17.15,17.15,1
20171001|2017-08-30 11:30,30,17.1,17.1,17.1,17.1,13
20171001|2017-08-30 12:00,30,17.1,17.1,17.05,17.05,39
20171001|2017-08-30 14:00,30,17.1,17.1,17.1,17.1,16
20171001|2017-08-30 14:30,30,17.1,17.1,17.1,17.1,27
20171001|2017-08-31 01:30,31,17,17,17,17,80
20171001|2017-08-31 02:00,31,17,17.05,17,17.05,179
20171001|2017-08-31 02:30,31,17.1,17.1,17.05,17.05,122
20171001|2017-08-31 03:00,31,17,17,17,17,145
20171001|2017-08-31 03:30,31,17,17,16.95,16.95,152
20171001|2017-08-31 04:30,31,16.95,16.95,16.95,16.95,8
20171001|2017-08-31 05:00,31,16.9,16.9,16.9,16.9,57
20171001|2017-08-31 05:30,31,16.95,16.95,16.95,16.95,53
20171001|2017-08-31 06:00,31,16.95,16.95,16.85,16.85,32
20171001|2017-08-31 06:30,31,16.9,17,16.85,17,305
20171001|2017-08-31 07:00,31,17.05,17.05,16.95,16.95,56
20171001|2017-08-31 07:30,31,16.95,16.95,16.8,16.8,76
20171001|2017-08-31 08:00,31,16.85,16.9,16.8,16.9,383
20171001|2017-08-31 08:30,31,16.9,16.95,16.85,16.95,233
20171001|2017-08-31 09:00,31,16.9,17,16.85,17,392
20171001|2017-08-31 09:30,31,17.05,17.15,17,17,567
20171001|2017-08-31 10:00,31,17,17.1,17,17.05,527
20171001|2017-08-31 10:30,31,17.05,17.15,17,17.15,966
20171001|2017-08-31 11:00,31,17.05,17.05,17,17,13
20171001|2017-08-31 12:00,31,17.05,17.05,17.05,17.05,7
20171001|2017-08-31 12:30,31,17,17,17,17,8
20171001|2017-08-31 14:00,31,16.95,16.95,16.95,16.95,7
20171001|2017-08-31 14:30,31,16.85,16.85,16.85,16.85,1
20171001|2017-09-01 02:00,1,16.8,16.8,16.65,16.8,373
20171001|2017-09-01 02:30,1,16.75,16.8,16.75,16.75,151
20171001|2017-09-01 03:00,1,16.7,16.8,16.7,16.75,142
20171001|2017-09-01 03:30,1,16.75,16.8,16.75,16.8,224
20171001|2017-09-01 04:00,1,16.75,16.75,16.75,16.75,7
20171001|2017-09-01 04:30,1,16.7,16.75,16.7,16.75,59
20171001|2017-09-01 05:00,1,16.75,16.8,16.65,16.7,324
20171001|2017-09-01 05:30,1,16.65,16.7,16.65,16.65,206
20171001|2017-09-01 06:00,1,16.65,16.7,16.6,16.6,78
20171001|2017-09-01 06:30,1,16.6,16.7,16.6,16.6,48
20171001|2017-09-01 07:00,1,16.6,16.7,16.6,16.7,156
20171001|2017-09-01 07:30,1,16.7,16.75,16.45,16.55,1245
20171001|2017-09-01 08:00,1,16.5,16.6,16.45,16.55,1022
20171001|2017-09-01 08:30,1,16.55,16.6,16.5,16.55,490
20171001|2017-09-01 09:00,1,16.6,16.65,16.5,16.5,439
20171001|2017-09-01 09:30,1,16.55,16.6,16.45,16.45,421
20171001|2017-09-01 10:00,1,16.45,16.6,16.4,16.55,1524
20171001|2017-09-01 10:30,1,16.5,16.55,16.45,16.45,524
20171001|2017-09-01 11:00,1,16.45,16.45,16.45,16.45,51
20171001|2017-09-01 11:30,1,16.5,16.5,16.45,16.5,58
20171001|2017-09-01 13:30,1,16.55,16.55,16.55,16.55,134
20171001|2017-09-01 14:00,1,16.55,16.55,16.55,16.55,21
20171001|2017-09-04 01:00,4,16.9,17,16.9,17,17
20171001|2017-09-04 01:30,4,17.15,17.15,17.05,17.05,22
20171001|2017-09-04 02:00,4,17.05,17.25,16.95,17.1,912
20171001|2017-09-04 02:30,4,17.05,17.15,17.05,17.15,430
20171001|2017-09-04 03:00,4,17.15,17.15,17.15,17.15,228
20171001|2017-09-04 03:30,4,17.15,17.15,17.05,17.15,348
20171001|2017-09-04 04:00,4,17.1,17.1,17.05,17.05,187
20171001|2017-09-04 04:30,4,17.05,17.1,17.05,17.1,166
20171001|2017-09-04 05:00,4,17.05,17.05,17,17,333
20171001|2017-09-04 05:30,4,16.9,16.95,16.9,16.95,103
20171001|2017-09-04 06:00,4,16.95,17,16.95,17,27
20171001|2017-09-04 06:30,4,17,17,16.95,17,4
20171001|2017-09-04 07:00,4,16.9,17,16.9,17,116
20171001|2017-09-04 07:30,4,17.05,17.05,16.95,17,101
20171001|2017-09-04 08:00,4,17,17.05,17,17.05,192
20171001|2017-09-04 08:30,4,17.05,17.15,17.05,17.15,275
20171001|2017-09-04 09:00,4,17.1,17.1,17.05,17.1,227
20171001|2017-09-04 09:30,4,17.1,17.1,17.05,17.1,84
20171001|2017-09-04 10:00,4,17.15,17.35,17.15,17.2,1396
20171001|2017-09-04 10:30,4,17.25,17.3,17.25,17.25,157
20171001|2017-09-04 11:30,4,17.25,17.25,17.2,17.2,16
20171001|2017-09-04 13:30,4,17.25,17.25,17.25,17.25,8
20171001|2017-09-05 01:00,5,17.2,17.2,17.1,17.1,19
20171001|2017-09-05 01:30,5,17.1,17.1,17.1,17.1,5
20171001|2017-09-05 02:00,5,17.05,17.2,16.95,17.1,1140
20171001|2017-09-05 02:30,5,17.1,17.15,17.1,17.15,145
20171001|2017-09-05 03:00,5,17.1,17.15,17.05,17.05,179
20171001|2017-09-05 03:30,5,17,17.05,16.95,17,281
20171001|2017-09-05 04:00,5,16.95,17,16.95,17,355
20171001|2017-09-05 04:30,5,17.05,17.1,17.05,17.1,52
20171001|2017-09-05 05:00,5,17.1,17.3,17.1,17.3,241
20171001|2017-09-05 05:30,5,17.3,17.35,17.25,17.3,356
20171001|2017-09-05 06:00,5,17.25,17.3,17.15,17.15,145
20171001|2017-09-05 06:30,5,17.15,17.2,17.15,17.15,143
20171001|2017-09-05 07:00,5,17.15,17.2,17.1,17.2,176
20171001|2017-09-05 07:30,5,17.2,17.3,17.2,17.25,2312
20171001|2017-09-05 08:00,5,17.2,17.3,17.2,17.25,72
20171001|2017-09-05 08:30,5,17.2,17.35,17.1,17.1,443
20171001|2017-09-05 09:00,5,17.15,17.2,17.1,17.2,102
20171001|2017-09-05 09:30,5,17.15,17.4,17.15,17.25,975
20171001|2017-09-05 10:00,5,17.3,17.45,17.25,17.25,1078
20171001|2017-09-05 10:30,5,17.25,17.35,17.2,17.35,465
20171001|2017-09-05 11:00,5,17.3,17.5,17.3,17.5,326
20171001|2017-09-05 11:30,5,17.6,17.6,17.6,17.6,10
20171001|2017-09-05 12:00,5,17.7,17.8,17.6,17.6,101
20171001|2017-09-05 12:30,5,17.45,17.45,17.45,17.45,1
20171001|2017-09-05 13:00,5,17.5,17.5,17.35,17.35,34
20171001|2017-09-05 13:30,5,17.45,17.45,17.45,17.45,8
20171001|2017-09-05 14:30,5,17.45,17.45,17.45,17.45,20
20171001|2017-09-06 01:00,6,17.15,17.25,17.15,17.25,14
20171001|2017-09-06 01:30,6,17.25,17.3,17.25,17.3,36
20171001|2017-09-06 02:00,6,17.35,17.45,17.25,17.25,904
20171001|2017-09-06 02:30,6,17.25,17.25,17.2,17.2,473
20171001|2017-09-06 03:00,6,17.2,17.35,17.2,17.3,252
20171001|2017-09-06 03:30,6,17.35,17.35,17.3,17.3,23
20171001|2017-09-06 04:00,6,17.35,17.35,17.35,17.35,82
20171001|2017-09-06 04:30,6,17.35,17.45,17.35,17.4,364
20171001|2017-09-06 05:00,6,17.35,17.35,17.35,17.35,10
20171001|2017-09-06 05:30,6,17.35,17.45,17.35,17.35,240
20171001|2017-09-06 06:00,6,17.3,17.3,17.3,17.3,1
20171001|2017-09-06 06:30,6,17.25,17.25,17.15,17.15,271
20171001|2017-09-06 07:00,6,17.15,17.25,17.15,17.15,86
20171001|2017-09-06 07:30,6,17.15,17.2,17.05,17.05,444
20171001|2017-09-06 08:00,6,17.05,17.1,17,17.05,221
20171001|2017-09-06 08:30,6,17.05,17.15,17.05,17.1,433
20171001|2017-09-06 09:00,6,17.1,17.15,17,17.1,200
20171001|2017-09-06 09:30,6,17.1,17.2,17.05,17.15,649
20171001|2017-09-06 10:00,6,17.15,17.3,17.15,17.15,875
20171001|2017-09-06 10:30,6,17.15,17.35,17.15,17.3,747
20171001|2017-09-06 11:00,6,17.3,17.3,17.2,17.2,26
20171001|2017-09-06 11:30,6,17.2,17.2,17.15,17.15,12
20171001|2017-09-06 12:00,6,17.15,17.15,17.1,17.1,86
20171001|2017-09-06 12:30,6,17.1,17.15,17.1,17.15,42
20171001|2017-09-06 13:00,6,17.15,17.15,17.05,17.05,144
20171001|2017-09-06 14:00,6,17.1,17.1,17.1,17.1,1
20171001|2017-09-06 14:30,6,17.1,17.1,17.1,17.1,1
20171001|2017-09-07 01:00,7,17.25,17.25,17.25,17.25,1
20171001|2017-09-07 02:00,7,17.05,17.1,16.9,17.1,517
20171001|2017-09-07 02:30,7,17.1,17.2,17.05,17.1,404
20171001|2017-09-07 03:00,7,17.1,17.1,17.05,17.05,44
20171001|2017-09-07 03:30,7,17.1,17.1,17.05,17.05,22
20171001|2017-09-07 04:00,7,17.05,17.05,16.95,16.95,107
20171001|2017-09-07 04:30,7,16.95,16.95,16.8,16.8,564
20171001|2017-09-07 05:00,7,16.85,16.9,16.75,16.85,528
20171001|2017-09-07 05:30,7,16.85,16.85,16.8,16.8,152
20171001|2017-09-07 06:00,7,16.8,16.9,16.8,16.9,444
20171001|2017-09-07 06:30,7,16.9,16.95,16.85,16.9,207
20171001|2017-09-07 07:00,7,16.85,16.95,16.8,16.85,172
20171001|2017-09-07 07:30,7,16.85,17,16.8,16.9,730
20171001|2017-09-07 08:00,7,16.9,16.95,16.85,16.9,698
20171001|2017-09-07 08:30,7,16.9,16.95,16.8,16.9,542
20171001|2017-09-07 09:00,7,16.95,17.15,16.95,17.1,535
20171001|2017-09-07 09:30,7,17.1,17.15,16.8,16.85,2675
20171001|2017-09-07 10:00,7,16.85,16.9,16.75,16.8,1481
20171001|2017-09-07 10:30,7,16.8,16.95,16.75,16.9,456
20171001|2017-09-07 11:00,7,16.85,16.85,16.8,16.8,92
20171001|2017-09-07 11:30,7,16.8,16.8,16.8,16.8,110
20171001|2017-09-07 12:00,7,16.75,16.75,16.75,16.75,15
20171001|2017-09-07 12:30,7,16.7,16.7,16.7,16.7,14
20171001|2017-09-07 14:00,7,16.8,16.8,16.75,16.8,15
20171001|2017-09-08 01:30,8,16.9,16.95,16.9,16.95,14
20171001|2017-09-08 02:00,8,16.9,16.95,16.85,16.9,584
20171001|2017-09-08 02:30,8,16.9,16.95,16.85,16.9,495
20171001|2017-09-08 03:00,8,16.95,17.1,16.95,17.05,237
20171001|2017-09-08 03:30,8,17.05,17.3,17.05,17.25,959
20171001|2017-09-08 04:00,8,17.25,17.25,16.95,17,330
20171001|2017-09-08 04:30,8,17,17.1,17,17.1,435
20171001|2017-09-08 05:00,8,17.05,17.1,17,17.1,63
20171001|2017-09-08 05:30,8,17.05,17.2,17.05,17.15,202
20171001|2017-09-08 06:00,8,17.15,17.15,17.1,17.15,110
20171001|2017-09-08 06:30,8,17.1,17.15,17.1,17.15,43
20171001|2017-09-08 07:00,8,17.1,17.15,17.05,17.1,148
20171001|2017-09-08 07:30,8,17.1,17.15,17.05,17.05,265
20171001|2017-09-08 08:00,8,17.05,17.15,17.05,17.05,457
20171001|2017-09-08 08:30,8,17.05,17.1,16.95,17.05,228
20171001|2017-09-08 09:00,8,17,17.05,16.95,17,503
20171001|2017-09-08 09:30,8,17,17.05,16.9,16.95,1237
20171001|2017-09-08 10:00,8,16.95,17,16.85,16.85,1236
20171001|2017-09-08 10:30,8,16.85,16.95,16.85,16.9,444
20171001|2017-09-08 11:00,8,16.9,17.05,16.9,17,92
20171001|2017-09-08 11:30,8,16.95,16.95,16.9,16.9,50
20171001|2017-09-08 12:00,8,16.95,17.05,16.95,17.05,4
20171001|2017-09-08 13:00,8,17.1,17.1,17.1,17.1,1
20171001|2017-09-08 14:00,8,17.05,17.05,16.95,16.95,11
20171001|2017-09-11 01:00,11,16.65,16.65,16.55,16.6,8
20171001|2017-09-11 01:30,11,16.55,16.6,16.5,16.6,37
20171001|2017-09-11 02:00,11,16.6,16.6,16.1,16.15,1851
20171001|2017-09-11 02:30,11,16.15,16.25,16.15,16.2,1525
20171001|2017-09-11 03:00,11,16.2,16.3,16.15,16.25,737
20171001|2017-09-11 03:30,11,16.25,16.3,16.2,16.3,403
20171001|2017-09-11 04:00,11,16.3,16.3,16.25,16.25,169
20171001|2017-09-11 04:30,11,16.25,16.3,16.25,16.3,65
20171001|2017-09-11 05:00,11,16.3,16.35,16.3,16.3,52
20171001|2017-09-11 05:30,11,16.3,16.35,16.3,16.35,128
20171001|2017-09-11 06:00,11,16.35,16.45,16.35,16.4,152
20171001|2017-09-11 06:30,11,16.4,16.5,16.35,16.4,113
20171001|2017-09-11 07:00,11,16.4,16.45,16.35,16.4,164
20171001|2017-09-11 07:30,11,16.4,16.5,16.35,16.4,741
20171001|2017-09-11 08:00,11,16.4,16.4,16.3,16.3,151
20171001|2017-09-11 08:30,11,16.3,16.4,16.25,16.3,1297
20171001|2017-09-11 09:00,11,16.3,16.35,16.25,16.3,211
20171001|2017-09-11 09:30,11,16.3,16.4,16.25,16.35,419
20171001|2017-09-11 10:00,11,16.3,16.5,16.3,16.35,2368
20171001|2017-09-11 10:30,11,16.35,16.4,16.3,16.35,672
20171001|2017-09-11 11:00,11,16.35,16.35,16.25,16.25,34
20171001|2017-09-11 11:30,11,16.25,16.3,16.2,16.2,70
20171001|2017-09-11 12:00,11,16.2,16.25,16.2,16.25,80
20171001|2017-09-11 13:00,11,16.25,16.25,16.25,16.25,14
20171001|2017-09-11 14:00,11,16.25,16.25,16.2,16.2,21
20171001|2017-09-11 14:30,11,16.2,16.2,16.2,16.2,19
20171001|2017-09-12 01:30,12,16.2,16.2,16.2,16.2,1
20171001|2017-09-12 02:00,12,16.2,16.2,16.15,16.15,567
20171001|2017-09-12 02:30,12,16.15,16.15,16,16,622
20171001|2017-09-12 03:00,12,16,16.05,15.9,15.95,1048
20171001|2017-09-12 03:30,12,15.95,16,15.9,16,254
20171001|2017-09-12 04:00,12,16,16.05,16,16.05,52
20171001|2017-09-12 04:30,12,16,16,15.95,16,239
20171001|2017-09-12 05:00,12,16,16,16,16,260
20171001|2017-09-12 05:30,12,16,16.05,16,16,90
20171001|2017-09-12 06:00,12,16,16.05,15.95,15.95,366
20171001|2017-09-12 06:30,12,16,16,15.95,15.95,6
20171001|2017-09-12 07:00,12,15.95,15.95,15.95,15.95,13
20171001|2017-09-12 07:30,12,15.95,16.1,15.95,16.05,294
20171001|2017-09-12 08:00,12,16.05,16.05,16,16,22
20171001|2017-09-12 08:30,12,16,16.05,15.95,16,742
20171001|2017-09-12 09:00,12,15.95,16.05,15.95,16,445
20171001|2017-09-12 09:30,12,16,16.05,16,16,388
20171001|2017-09-12 10:00,12,16,16.05,15.95,15.95,1240
20171001|2017-09-12 10:30,12,15.95,16.05,15.95,16,313
20171001|2017-09-12 11:00,12,16,16.1,16,16.1,145
20171001|2017-09-12 11:30,12,16.05,16.1,16.05,16.05,48
20171001|2017-09-12 12:00,12,16.05,16.05,16.05,16.05,43
20171001|2017-09-12 12:30,12,16.05,16.05,16.05,16.05,7
20171001|2017-09-12 13:30,12,16.05,16.05,16,16,22
20171001|2017-09-12 14:00,12,16,16,16,16,3
20171001|2017-09-12 14:30,12,15.95,15.95,15.9,15.9,45
20171001|2017-09-13 01:00,13,15.95,16,15.95,16,3
20171001|2017-09-13 02:00,13,15.95,16,15.95,16,812
20171001|2017-09-13 02:30,13,16,16.15,16,16.1,1190
20171001|2017-09-13 03:00,13,16.1,16.15,16.1,16.1,1028
20171001|2017-09-13 03:30,13,16.1,16.15,16.05,16.1,70
20171001|2017-09-13 04:00,13,16.1,16.1,16,16,325
20171001|2017-09-13 04:30,13,16,16.05,15.95,16,101
20171001|2017-09-13 05:00,13,16,16,15.95,15.95,160
20171001|2017-09-13 05:30,13,16,16.05,16,16.05,73
20171001|2017-09-13 06:00,13,16,16,15.95,15.95,129
20171001|2017-09-13 06:30,13,15.95,16,15.95,15.95,40
20171001|2017-09-13 07:00,13,15.9,16,15.9,16,416
20171001|2017-09-13 07:30,13,15.9,16,15.9,15.9,79
20171001|2017-09-13 08:00,13,15.9,16,15.9,15.9,232
20171001|2017-09-13 08:30,13,15.9,15.9,15.8,15.8,1659
20171001|2017-09-13 09:00,13,15.8,15.8,15.7,15.75,1069
20171001|2017-09-13 09:30,13,15.7,15.75,15.65,15.65,323
20171001|2017-09-13 10:00,13,15.65,15.7,15.55,15.6,1037
20171001|2017-09-13 10:30,13,15.65,15.75,15.65,15.65,395
20171001|2017-09-13 11:00,13,15.7,15.7,15.7,15.7,28
20171001|2017-09-13 11:30,13,15.7,15.7,15.65,15.65,52
20171001|2017-09-13 13:30,13,15.6,15.6,15.6,15.6,27
20171001|2017-09-13 14:30,13,15.6,15.6,15.55,15.55,17
20171001|2017-09-14 01:00,14,15.55,15.55,15.55,15.55,40
20171001|2017-09-14 01:30,14,15.65,15.65,15.65,15.65,39
20171001|2017-09-14 02:00,14,15.65,15.7,15.6,15.65,479
20171001|2017-09-14 02:30,14,15.65,15.7,15.6,15.7,738
20171001|2017-09-14 03:00,14,15.7,15.85,15.7,15.75,761
20171001|2017-09-14 03:30,14,15.75,15.8,15.7,15.75,387
20171001|2017-09-14 04:00,14,15.8,15.8,15.7,15.8,1678
20171001|2017-09-14 04:30,14,15.8,15.8,15.75,15.8,161
20171001|2017-09-14 05:00,14,15.8,15.85,15.75,15.85,631
20171001|2017-09-14 05:30,14,15.85,15.9,15.8,15.85,311
20171001|2017-09-14 06:00,14,15.85,15.9,15.85,15.85,384
20171001|2017-09-14 06:30,14,15.85,15.85,15.8,15.8,701
20171001|2017-09-14 07:00,14,15.85,15.95,15.8,15.95,335
20171001|2017-09-14 07:30,14,15.95,16.15,15.85,15.95,1430
20171001|2017-09-14 08:00,14,15.95,16,15.85,15.95,738
20171001|2017-09-14 08:30,14,15.9,15.95,15.8,15.8,751
20171001|2017-09-14 09:00,14,15.85,15.9,15.75,15.8,895
20171001|2017-09-14 09:30,14,15.8,15.8,15.75,15.75,485
20171001|2017-09-14 10:00,14,15.75,15.8,15.7,15.75,618
20171001|2017-09-14 10:30,14,15.75,15.8,15.7,15.7,551
20171001|2017-09-14 11:00,14,15.8,15.8,15.8,15.8,1
20171001|2017-09-14 11:30,14,15.75,15.8,15.75,15.8,10
20171001|2017-09-14 12:30,14,15.8,15.8,15.8,15.8,7
20171001|2017-09-14 13:00,14,15.85,15.85,15.85,15.85,14
20171001|2017-09-14 14:00,14,15.85,15.85,15.85,15.85,1
20171001|2017-09-14 14:30,14,15.85,15.85,15.85,15.85,7
20171001|2017-09-15 01:00,15,15.85,15.95,15.85,15.95,39
20171001|2017-09-15 01:30,15,15.9,15.9,15.9,15.9,4
20171001|2017-09-15 02:00,15,15.85,15.85,15.8,15.8,365
20171001|2017-09-15 02:30,15,15.75,15.8,15.75,15.8,498
20171001|2017-09-15 03:00,15,15.8,15.8,15.8,15.8,154
20171001|2017-09-15 03:30,15,15.75,15.8,15.75,15.75,199
20171001|2017-09-15 04:00,15,15.75,15.8,15.75,15.75,50
20171001|2017-09-15 04:30,15,15.75,15.9,15.75,15.9,351
20171001|2017-09-15 05:00,15,15.85,15.9,15.85,15.85,573
20171001|2017-09-15 05:30,15,15.85,15.85,15.75,15.8,225
20171001|2017-09-15 06:00,15,15.85,15.85,15.75,15.8,399
20171001|2017-09-15 06:30,15,15.75,15.75,15.7,15.7,11
20171001|2017-09-15 07:00,15,15.75,15.8,15.75,15.75,629
20171001|2017-09-15 07:30,15,15.8,15.9,15.75,15.9,568
20171001|2017-09-15 08:00,15,15.9,15.9,15.9,15.9,181
20171001|2017-09-15 08:30,15,15.9,15.9,15.75,15.8,583
20171001|2017-09-15 09:00,15,15.8,15.9,15.75,15.85,1672
20171001|2017-09-15 09:30,15,15.85,15.85,15.7,15.75,357
20171001|2017-09-15 10:00,15,15.75,15.75,15.65,15.65,1686
20171001|2017-09-15 10:30,15,15.7,15.7,15.55,15.55,878
20171001|2017-09-15 11:00,15,15.65,15.65,15.6,15.6,18
20171001|2017-09-15 11:30,15,15.6,15.65,15.6,15.65,20
20171001|2017-09-15 12:00,15,15.6,15.7,15.6,15.7,121
20171001|2017-09-15 12:30,15,15.65,15.65,15.65,15.65,28
20171001|2017-09-15 13:00,15,15.65,15.65,15.65,15.65,1
20171001|2017-09-15 13:30,15,15.65,15.65,15.65,15.65,3
20171001|2017-09-15 14:00,15,15.65,15.65,15.65,15.65,15
20171001|2017-09-18 01:00,18,15.5,15.6,15.45,15.6,18
20171001|2017-09-18 01:30,18,15.5,15.55,15.5,15.55,9
20171001|2017-09-18 02:00,18,15.55,15.55,15.4,15.4,965
20171001|2017-09-18 02:30,18,15.4,15.5,15.3,15.4,1126
20171001|2017-09-18 03:00,18,15.4,15.45,15.35,15.4,222
20171001|2017-09-18 03:30,18,15.35,15.35,15.3,15.3,482
20171001|2017-09-18 04:00,18,15.3,15.3,15.25,15.3,1040
20171001|2017-09-18 04:30,18,15.25,15.3,15.25,15.3,169
20171001|2017-09-18 05:00,18,15.25,15.35,15.25,15.35,484
20171001|2017-09-18 05:30,18,15.35,15.35,15.25,15.25,121
20171001|2017-09-18 06:00,18,15.25,15.35,15.25,15.3,212
20171001|2017-09-18 06:30,18,15.3,15.3,15.25,15.3,720
20171001|2017-09-18 07:00,18,15.3,15.3,15.25,15.25,285
20171001|2017-09-18 07:30,18,15.25,15.35,15.25,15.3,339
20171001|2017-09-18 08:00,18,15.3,15.3,15.25,15.3,126
20171001|2017-09-18 08:30,18,15.25,15.3,15.2,15.2,206
20171001|2017-09-18 09:00,18,15.2,15.2,15.15,15.2,236
20171001|2017-09-18 09:30,18,15.2,15.25,15.2,15.2,1601
20171001|2017-09-18 10:00,18,15.2,15.2,15,15,3544
20171001|2017-09-18 10:30,18,15,15.15,15,15,1323
20171001|2017-09-18 11:00,18,15.05,15.1,15.05,15.1,139
20171001|2017-09-18 11:30,18,15.05,15.05,15.05,15.05,16
20171001|2017-09-18 12:00,18,15.05,15.05,15.05,15.05,25
20171001|2017-09-18 12:30,18,15,15.05,15,15,48
20171001|2017-09-18 13:00,18,15.05,15.1,15,15.05,93
20171001|2017-09-18 13:30,18,15.1,15.1,15.05,15.05,41
20171001|2017-09-18 14:00,18,15.05,15.05,15,15,56
20171001|2017-09-18 14:30,18,15,15,14.95,14.95,669
20171001|2017-09-19 01:00,19,15,15.05,15,15.05,37
20171001|2017-09-19 01:30,19,15.1,15.1,15.1,15.1,21
20171001|2017-09-19 02:00,19,15.15,15.2,15.05,15.05,609
20171001|2017-09-19 02:30,19,15.05,15.05,14.85,14.9,2720
20171001|2017-09-19 03:00,19,14.85,14.95,14.8,14.9,2047
20171001|2017-09-19 03:30,19,14.85,14.9,14.8,14.85,2215
20171001|2017-09-19 04:00,19,14.8,14.85,14.75,14.85,1018
20171001|2017-09-19 04:30,19,14.9,14.9,14.8,14.8,894
20171001|2017-09-19 05:00,19,14.85,14.85,14.8,14.8,754
20171001|2017-09-19 05:30,19,14.8,14.85,14.8,14.8,551
20171001|2017-09-19 06:00,19,14.8,14.8,14.75,14.8,312
20171001|2017-09-19 06:30,19,14.85,14.85,14.75,14.8,675
20171001|2017-09-19 07:00,19,14.8,14.8,14.75,14.8,210
20171001|2017-09-19 07:30,19,14.8,14.85,14.75,14.75,1367
20171001|2017-09-19 08:00,19,14.75,14.8,14.75,14.75,611
20171001|2017-09-19 08:30,19,14.8,14.8,14.7,14.75,1968
20171001|2017-09-19 09:00,19,14.8,14.8,14.7,14.75,1843
20171001|2017-09-19 09:30,19,14.75,14.85,14.75,14.75,300
20171001|2017-09-19 10:00,19,14.75,14.95,14.75,14.95,5678
20171001|2017-09-19 10:30,19,14.9,14.9,14.75,14.8,929
20171001|2017-09-19 11:00,19,14.8,14.85,14.8,14.85,50
20171001|2017-09-19 11:30,19,14.85,14.85,14.85,14.85,6
20171001|2017-09-19 12:00,19,14.9,14.9,14.85,14.85,15
20171001|2017-09-19 12:30,19,14.85,14.85,14.85,14.85,14
20171001|2017-09-19 13:00,19,14.85,14.85,14.85,14.85,3
20171001|2017-09-19 13:30,19,14.85,14.9,14.85,14.85,20
20171001|2017-09-19 14:00,19,14.9,14.9,14.85,14.85,36
20171001|2017-09-19 14:30,19,14.85,14.85,14.8,14.8,19
20171001|2017-09-20 01:00,20,14.8,14.95,14.8,14.9,106
20171001|2017-09-20 02:00,20,14.95,14.95,14.8,14.85,1295
20171001|2017-09-20 02:30,20,14.85,14.95,14.85,14.85,3221
20171001|2017-09-20 03:00,20,14.85,14.85,14.7,14.75,2881
20171001|2017-09-20 03:30,20,14.75,14.75,14.65,14.65,312
20171001|2017-09-20 04:00,20,14.65,14.75,14.65,14.7,423
20171001|2017-09-20 04:30,20,14.7,14.8,14.6,14.7,1725
20171001|2017-09-20 05:00,20,14.7,14.75,14.7,14.7,50
20171001|2017-09-20 05:30,20,14.7,14.8,14.7,14.75,124
20171001|2017-09-20 06:00,20,14.75,14.8,14.75,14.8,175
20171001|2017-09-20 06:30,20,14.75,14.75,14.7,14.75,206
20171001|2017-09-20 07:00,20,14.75,14.8,14.7,14.8,565
20171001|2017-09-20 07:30,20,14.75,14.85,14.75,14.8,286
20171001|2017-09-20 08:00,20,14.8,14.8,14.75,14.75,841
20171001|2017-09-20 08:30,20,14.75,14.8,14.7,14.75,1831
20171001|2017-09-20 09:00,20,14.75,14.8,14.75,14.75,1111
20171001|2017-09-20 09:30,20,14.75,14.75,14.7,14.7,413
20171001|2017-09-20 10:00,20,14.7,14.75,14.65,14.75,1593
20171001|2017-09-20 10:30,20,14.7,14.8,14.7,14.7,340
20171001|2017-09-20 11:00,20,14.75,14.8,14.75,14.8,88
20171001|2017-09-20 11:30,20,14.75,14.8,14.75,14.75,90
20171001|2017-09-20 12:00,20,14.75,14.75,14.75,14.75,5
20171001|2017-09-20 12:30,20,14.75,14.75,14.7,14.7,3
20171001|2017-09-20 13:00,20,14.75,14.9,14.7,14.8,1353
20171001|2017-09-20 13:30,20,14.8,14.85,14.65,14.65,120
20171001|2017-09-20 14:00,20,14.65,14.65,14.45,14.45,74
20171001|2017-09-20 14:30,20,14.45,14.5,14.45,14.5,32
20171001|2017-09-21 01:00,21,14.7,14.7,14.7,14.7,2
20171001|2017-09-21 01:30,21,14.65,14.65,14.65,14.65,10
20171001|2017-09-21 02:00,21,14.6,14.6,14.4,14.5,1333
20171001|2017-09-21 02:30,21,14.55,14.55,14.5,14.5,118
20171001|2017-09-21 03:00,21,14.55,14.55,14.35,14.45,3494
20171001|2017-09-21 03:30,21,14.45,14.5,14.4,14.45,3132
20171001|2017-09-21 04:00,21,14.5,14.55,14.5,14.5,302
20171001|2017-09-21 04:30,21,14.5,14.55,14.45,14.45,510
20171001|2017-09-21 05:00,21,14.5,14.55,14.5,14.55,293
20171001|2017-09-21 05:30,21,14.55,14.55,14.4,14.45,614
20171001|2017-09-21 06:00,21,14.5,14.5,14.45,14.45,9
20171001|2017-09-21 06:30,21,14.5,14.5,14.45,14.45,9
20171001|2017-09-21 07:00,21,14.5,14.5,14.45,14.5,214
20171001|2017-09-21 07:30,21,14.5,14.55,14.5,14.5,245
20171001|2017-09-21 08:00,21,14.5,14.55,14.5,14.55,313
20171001|2017-09-21 08:30,21,14.55,14.75,14.55,14.65,2628
20171001|2017-09-21 09:00,21,14.6,14.65,14.55,14.55,715
20171001|2017-09-21 09:30,21,14.55,14.55,14.35,14.4,976
20171001|2017-09-21 10:00,21,14.4,14.5,14.35,14.35,2285
20171001|2017-09-21 10:30,21,14.4,14.45,14.4,14.4,500
20171001|2017-09-21 11:00,21,14.4,14.4,14.35,14.4,15
20171001|2017-09-21 11:30,21,14.35,14.4,14.35,14.4,73
20171001|2017-09-21 12:00,21,14.4,14.4,14.35,14.35,10
20171001|2017-09-21 12:30,21,14.4,14.45,14.4,14.45,13
20171001|2017-09-21 13:00,21,14.4,14.4,14.4,14.4,41
20171001|2017-09-21 13:30,21,14.4,14.4,14.4,14.4,4
20171001|2017-09-21 14:00,21,14.45,14.45,14.4,14.4,100
20171001|2017-09-21 14:30,21,14.4,14.5,14.4,14.5,252
20171001|2017-09-22 01:00,22,14.8,14.85,14.8,14.85,17
20171001|2017-09-22 01:30,22,14.75,14.75,14.75,14.75,1
20171001|2017-09-22 02:00,22,14.65,14.65,14.55,14.6,1575
20171001|2017-09-22 02:30,22,14.65,14.65,14.55,14.55,743
20171001|2017-09-22 03:00,22,14.55,14.65,14.55,14.65,408
20171001|2017-09-22 03:30,22,14.65,14.65,14.55,14.6,142
20171001|2017-09-22 04:00,22,14.6,14.6,14.55,14.55,1302
20171001|2017-09-22 04:30,22,14.55,14.55,14.5,14.5,629
20171001|2017-09-22 05:00,22,14.5,14.5,14.5,14.5,592
20171001|2017-09-22 05:30,22,14.55,14.55,14.45,14.45,104
20171001|2017-09-22 06:00,22,14.5,14.55,14.45,14.5,204
20171001|2017-09-22 06:30,22,14.5,14.6,14.5,14.55,51
20171001|2017-09-22 07:00,22,14.55,14.65,14.55,14.6,691
20171001|2017-09-22 07:30,22,14.6,14.65,14.6,14.65,598
20171001|2017-09-22 08:00,22,14.65,14.7,14.65,14.7,1575
20171001|2017-09-22 08:30,22,14.7,14.75,14.65,14.7,2313
20171001|2017-09-22 09:00,22,14.75,14.75,14.6,14.65,956
20171001|2017-09-22 09:30,22,14.65,14.7,14.65,14.7,960
20171001|2017-09-22 10:00,22,14.65,14.7,14.6,14.7,858
20171001|2017-09-22 10:30,22,14.7,14.75,14.65,14.65,742
20171001|2017-09-22 11:00,22,14.65,14.65,14.65,14.65,21
20171001|2017-09-22 11:30,22,14.65,14.65,14.65,14.65,17
20171001|2017-09-22 12:00,22,14.65,14.7,14.65,14.7,16
20171001|2017-09-22 13:00,22,14.7,14.7,14.7,14.7,95
20171001|2017-09-22 13:30,22,14.65,14.65,14.65,14.65,30
20171001|2017-09-22 14:00,22,14.6,14.65,14.6,14.6,25
20171001|2017-09-22 14:30,22,14.65,14.7,14.65,14.65,56
20171001|2017-09-25 01:00,25,14.85,14.85,14.7,14.7,21
20171001|2017-09-25 01:30,25,14.8,14.8,14.75,14.75,96
20171001|2017-09-25 02:00,25,14.7,14.75,14.7,14.7,188
20171001|2017-09-25 02:30,25,14.65,14.65,14.4,14.45,1298
20171001|2017-09-25 03:00,25,14.5,14.6,14.5,14.6,706
20171001|2017-09-25 03:30,25,14.6,14.65,14.5,14.65,1418
20171001|2017-09-25 04:00,25,14.6,14.7,14.6,14.7,217
20171001|2017-09-25 04:30,25,14.7,14.75,14.65,14.65,141
20171001|2017-09-25 05:00,25,14.65,14.7,14.6,14.65,226
20171001|2017-09-25 05:30,25,14.65,14.65,14.5,14.5,88
20171001|2017-09-25 06:00,25,14.55,14.6,14.5,14.5,620
20171001|2017-09-25 06:30,25,14.45,14.55,14.45,14.5,203
20171001|2017-09-25 07:00,25,14.55,14.55,14.4,14.4,752
20171001|2017-09-25 07:30,25,14.45,14.5,14.4,14.45,447
20171001|2017-09-25 08:00,25,14.45,14.6,14.45,14.6,674
20171001|2017-09-25 08:30,25,14.55,14.65,14.5,14.6,470
20171001|2017-09-25 09:00,25,14.55,14.6,14.4,14.5,863
20171001|2017-09-25 09:30,25,14.45,14.65,14.45,14.65,1741
20171001|2017-09-25 10:00,25,14.7,14.85,14.7,14.7,2025
20171001|2017-09-25 10:30,25,14.7,14.8,14.7,14.75,793
20171001|2017-09-25 11:00,25,14.75,14.85,14.75,14.8,118
20171001|2017-09-25 11:30,25,14.85,14.95,14.8,14.8,188
20171001|2017-09-25 12:00,25,14.85,14.85,14.75,14.75,44
20171001|2017-09-25 12:30,25,14.8,14.8,14.8,14.8,13
20171001|2017-09-25 13:00,25,14.8,14.85,14.8,14.85,41
20171001|2017-09-25 13:30,25,14.8,14.85,14.8,14.85,108
20171001|2017-09-25 14:30,25,14.7,14.8,14.65,14.7,118
20171001|2017-09-26 01:00,26,14.7,14.7,14.6,14.6,124
20171001|2017-09-26 01:30,26,14.65,14.7,14.65,14.7,101
20171001|2017-09-26 02:00,26,14.75,14.75,14.65,14.7,301
20171001|2017-09-26 02:30,26,14.7,14.75,14.65,14.65,181
20171001|2017-09-26 03:00,26,14.6,14.65,14.6,14.6,325
20171001|2017-09-26 03:30,26,14.65,14.65,14.5,14.5,376
20171001|2017-09-26 04:00,26,14.5,14.5,14.45,14.45,731
20171001|2017-09-26 04:30,26,14.45,14.5,14.45,14.5,294
20171001|2017-09-26 05:00,26,14.5,14.5,14.45,14.5,105
20171001|2017-09-26 05:30,26,14.5,14.55,14.5,14.55,908
20171001|2017-09-26 06:00,26,14.6,14.6,14.6,14.6,391
20171001|2017-09-26 06:30,26,14.6,14.6,14.55,14.6,38
20171001|2017-09-26 07:00,26,14.6,14.6,14.6,14.6,181
20171001|2017-09-26 07:30,26,14.6,14.6,14.55,14.55,262
20171001|2017-09-26 08:00,26,14.6,14.6,14.55,14.6,112
20171001|2017-09-26 08:30,26,14.6,14.6,14.45,14.5,1487
20171001|2017-09-26 09:00,26,14.5,14.55,14.45,14.55,209
20171001|2017-09-26 09:30,26,14.55,14.6,14.5,14.55,1115
20171001|2017-09-26 10:00,26,14.6,14.7,14.55,14.6,757
20171001|2017-09-26 10:30,26,14.55,14.65,14.55,14.65,2394
20171001|2017-09-26 11:00,26,14.6,14.6,14.55,14.6,170
20171001|2017-09-26 11:30,26,14.55,14.6,14.55,14.55,109
20171001|2017-09-26 12:00,26,14.55,14.55,14.55,14.55,102
20171001|2017-09-26 13:00,26,14.55,14.55,14.55,14.55,119
20171001|2017-09-26 14:00,26,14.5,14.55,14.5,14.5,75
20171001|2017-09-26 14:30,26,14.5,14.55,14.5,14.5,144
20171001|2017-09-27 01:00,27,14.45,14.45,14.35,14.4,30
20171001|2017-09-27 02:00,27,14.35,14.45,14.25,14.35,919
20171001|2017-09-27 02:30,27,14.35,14.4,14.3,14.35,346
20171001|2017-09-27 03:00,27,14.35,14.4,14.3,14.35,240
20171001|2017-09-27 03:30,27,14.4,14.4,14.35,14.35,1019
20171001|2017-09-27 04:00,27,14.4,14.4,14.35,14.35,164
20171001|2017-09-27 04:30,27,14.4,14.45,14.4,14.4,95
20171001|2017-09-27 05:00,27,14.45,14.45,14.4,14.4,62
20171001|2017-09-27 05:30,27,14.45,14.5,14.45,14.5,179
20171001|2017-09-27 06:00,27,14.45,14.5,14.45,14.5,206
20171001|2017-09-27 06:30,27,14.5,14.5,14.5,14.5,157
20171001|2017-09-27 07:00,27,14.5,14.5,14.45,14.45,25
20171001|2017-09-27 07:30,27,14.45,14.5,14.35,14.35,927
20171001|2017-09-27 08:00,27,14.35,14.4,14.3,14.3,543
20171001|2017-09-27 08:30,27,14.3,14.35,14.25,14.35,630
20171001|2017-09-27 09:00,27,14.3,14.35,14.25,14.3,1126
20171001|2017-09-27 09:30,27,14.35,14.45,14.35,14.45,781
20171001|2017-09-27 10:00,27,14.4,14.4,14.3,14.35,1359
20171001|2017-09-27 10:30,27,14.35,14.45,14.35,14.4,307
20171001|2017-09-27 11:00,27,14.4,14.4,14.4,14.4,189
20171001|2017-09-27 11:30,27,14.4,14.4,14.35,14.35,110
20171001|2017-09-27 12:00,27,14.35,14.35,14.3,14.3,40
20171001|2017-09-27 12:30,27,14.3,14.3,14.3,14.3,35
20171001|2017-09-27 13:00,27,14.25,14.25,14.25,14.25,31
20171001|2017-09-27 13:30,27,14.25,14.25,14.25,14.25,25
20171001|2017-09-27 14:00,27,14.2,14.25,14.2,14.25,71
20171001|2017-09-27 14:30,27,14.25,14.3,14.25,14.3,26
20171001|2017-09-28 01:00,28,14.35,14.35,14.3,14.3,8
20171001|2017-09-28 01:30,28,14.35,14.4,14.35,14.35,33
20171001|2017-09-28 02:00,28,14.35,14.35,14.3,14.35,157
20171001|2017-09-28 02:30,28,14.35,14.4,14.3,14.35,859
20171001|2017-09-28 03:00,28,14.35,14.35,14.3,14.3,3184
20171001|2017-09-28 03:30,28,14.3,14.35,14.25,14.3,2805
20171001|2017-09-28 04:00,28,14.3,14.35,14.3,14.35,373
20171001|2017-09-28 04:30,28,14.3,14.3,14.3,14.3,1737
20171001|2017-09-28 05:00,28,14.35,14.35,14.25,14.25,89
20171001|2017-09-28 05:30,28,14.35,14.35,14.3,14.3,43
20171001|2017-09-28 06:00,28,14.3,14.35,14.3,14.3,147
20171001|2017-09-28 06:30,28,14.35,14.35,14.3,14.35,220
20171001|2017-09-28 07:00,28,14.35,14.35,14.35,14.35,505
20171001|2017-09-28 07:30,28,14.4,14.4,14.35,14.4,275
20171001|2017-09-28 08:00,28,14.4,14.45,14.4,14.4,680
20171001|2017-09-28 08:30,28,14.35,14.4,14.25,14.3,1216
20171001|2017-09-28 09:00,28,14.3,14.35,14.25,14.25,626
20171001|2017-09-28 09:30,28,14.25,14.25,14.2,14.25,889
20171001|2017-09-28 10:00,28,14.25,14.3,14.25,14.3,1033
20171001|2017-09-28 10:30,28,14.25,14.3,14.25,14.25,906
20171001|2017-09-28 11:00,28,14.3,14.3,14.25,14.25,215
20171001|2017-09-28 11:30,28,14.25,14.25,14.25,14.25,1
20171001|2017-09-28 12:00,28,14.2,14.2,14.2,14.2,44
20171001|2017-09-28 12:30,28,14.2,14.2,14.2,14.2,35
20171001|2017-09-28 13:00,28,14.2,14.2,14.2,14.2,65
20171001|2017-09-28 13:30,28,14.2,14.2,14.2,14.2,35
20171001|2017-09-28 14:00,28,14.15,14.2,14.15,14.2,50
20171001|2017-09-28 14:30,28,14.15,14.15,14.15,14.15,1
20171001|2017-09-29 01:00,29,14.1,14.1,14.1,14.1,56
20171001|2017-09-29 02:00,29,14.15,14.2,14.1,14.15,200
20171001|2017-09-29 02:30,29,14.2,14.25,14.2,14.25,1224
20171001|2017-09-29 03:00,29,14.25,14.3,14.15,14.25,2961
20171001|2017-09-29 03:30,29,14.25,14.35,14.25,14.25,2467
20171001|2017-09-29 04:00,29,14.25,14.25,14.25,14.25,724
20171001|2017-09-29 04:30,29,14.25,14.25,14.2,14.2,1345
20171001|2017-09-29 05:00,29,14.2,14.25,14.15,14.2,925
20171001|2017-09-29 05:30,29,14.15,14.15,14.15,14.15,337
20171001|2017-09-29 06:00,29,14.15,14.2,14.15,14.15,1253
20171001|2017-09-29 06:30,29,14.2,14.2,14.15,14.15,9
20171001|2017-09-29 07:00,29,14.2,14.2,14.15,14.15,402
20171001|2017-09-29 07:30,29,14.2,14.2,14.15,14.15,491
20171001|2017-09-29 08:00,29,14.15,14.2,14.15,14.2,1048
20171001|2017-09-29 08:30,29,14.2,14.25,14.15,14.15,664
20171001|2017-09-29 09:00,29,14.15,14.2,14.15,14.2,257
20171001|2017-09-29 09:30,29,14.15,14.15,14.1,14.1,1585
20171001|2017-09-29 10:00,29,14.1,14.1,13.9,13.95,3559
20171001|2017-09-29 10:30,29,13.95,14,13.9,13.9,612
20171001|2017-09-29 11:00,29,13.9,13.95,13.9,13.9,119
20171001|2017-09-29 11:30,29,13.95,14,13.9,13.9,84
20171001|2017-09-29 12:00,29,14,14,14,14,172
20171001|2017-09-29 12:30,29,13.95,13.95,13.9,13.9,53
20171001|2017-09-29 13:00,29,13.9,13.9,13.9,13.9,27
20171001|2017-09-29 13:30,29,13.85,13.85,13.8,13.85,39
20171001|2017-09-29 14:00,29,13.8,13.8,13.8,13.8,17
20171001|2017-09-29 14:30,29,13.85,13.9,13.85,13.85,112
20171001|2017-10-02 01:00,2,13.8,13.85,13.7,13.75,34
20171001|2017-10-02 01:30,2,13.8,13.9,13.8,13.85,93
20171001|2017-10-02 02:00,2,13.8,13.85,13.55,13.6,1074
20171001|2017-10-02 02:30,2,13.6,13.65,13.6,13.6,412
20171001|2017-10-02 03:00,2,13.65,13.65,13.5,13.5,2482
20171001|2017-10-02 03:30,2,13.55,13.65,13.5,13.65,298
20171001|2017-10-02 04:00,2,13.65,13.65,13.5,13.6,1014
20171001|2017-10-02 04:30,2,13.6,13.6,13.55,13.55,968
20171001|2017-10-02 05:00,2,13.55,13.6,13.55,13.55,550
20171001|2017-10-02 05:30,2,13.55,13.55,13.55,13.55,28
20171001|2017-10-02 06:00,2,13.55,13.6,13.55,13.55,184
20171001|2017-10-02 06:30,2,13.55,13.55,13.55,13.55,122
20171001|2017-10-02 07:00,2,13.6,13.65,13.6,13.6,374
20171001|2017-10-02 07:30,2,13.65,13.7,13.65,13.65,1795
20171001|2017-10-02 08:00,2,13.65,13.75,13.65,13.75,1789
20171001|2017-10-02 08:30,2,13.7,13.7,13.65,13.65,1197
20171001|2017-10-02 09:00,2,13.6,13.6,13.5,13.5,726
20171001|2017-10-02 09:30,2,13.55,13.6,13.5,13.55,1160
20171001|2017-10-02 10:00,2,13.55,13.6,13.5,13.6,1482
20171001|2017-10-02 10:30,2,13.6,13.65,13.5,13.55,991
20171001|2017-10-02 11:00,2,13.55,13.55,13.5,13.55,83
20171001|2017-10-02 11:30,2,13.5,13.5,13.5,13.5,15
20171001|2017-10-02 12:30,2,13.5,13.5,13.5,13.5,1
20171001|2017-10-02 13:00,2,13.5,13.5,13.5,13.5,1
20171001|2017-10-02 13:30,2,13.55,13.55,13.55,13.55,40
20171001|2017-10-02 14:00,2,13.55,13.55,13.5,13.5,55
20171001|2017-10-02 14:30,2,13.5,13.6,13.5,13.6,53
20171001|2017-10-03 01:30,3,13.45,13.45,13.4,13.4,38
20171001|2017-10-03 02:00,3,13.45,13.45,13.35,13.45,527
20171001|2017-10-03 02:30,3,13.4,13.5,13.4,13.5,770
20171001|2017-10-03 03:00,3,13.5,13.5,13.45,13.45,120
20171001|2017-10-03 03:30,3,13.5,13.5,13.45,13.5,38
20171001|2017-10-03 04:00,3,13.5,13.5,13.45,13.45,233
20171001|2017-10-03 04:30,3,13.45,13.45,13.45,13.45,27
20171001|2017-10-03 05:00,3,13.45,13.45,13.45,13.45,109
20171001|2017-10-03 05:30,3,13.5,13.5,13.5,13.5,261
20171001|2017-10-03 06:00,3,13.5,13.55,13.5,13.55,17
20171001|2017-10-03 06:30,3,13.55,13.55,13.5,13.5,82
20171001|2017-10-03 07:00,3,13.5,13.5,13.4,13.45,582
20171001|2017-10-03 07:30,3,13.45,13.45,13.4,13.4,222
20171001|2017-10-03 08:00,3,13.4,13.4,13.35,13.35,479
20171001|2017-10-03 08:30,3,13.4,13.45,13.4,13.4,777
20171001|2017-10-03 09:00,3,13.4,13.45,13.35,13.4,336
20171001|2017-10-03 09:30,3,13.35,13.4,13.35,13.35,490
20171001|2017-10-03 10:00,3,13.35,13.4,13.3,13.35,589
20171001|2017-10-03 10:30,3,13.35,13.4,13.3,13.35,796
20171001|2017-10-03 12:00,3,13.35,13.35,13.35,13.35,22
20171001|2017-10-03 13:30,3,13.35,13.35,13.35,13.35,95
20171001|2017-10-03 14:30,3,13.3,13.3,13.3,13.3,201
20171001|2017-10-04 01:00,4,13.25,13.35,13.25,13.3,14
20171001|2017-10-04 01:30,4,13.35,13.35,13.3,13.3,26
20171001|2017-10-04 02:00,4,13.35,13.4,13.35,13.4,393
20171001|2017-10-04 02:30,4,13.45,13.6,13.45,13.6,877
20171001|2017-10-04 03:00,4,13.6,13.85,13.6,13.75,3902
20171001|2017-10-04 03:30,4,13.7,13.7,13.65,13.7,1192
20171001|2017-10-04 04:00,4,13.7,13.75,13.7,13.75,2139
20171001|2017-10-04 04:30,4,13.75,13.8,13.75,13.75,1775
20171001|2017-10-04 05:00,4,13.75,13.75,13.7,13.75,798
20171001|2017-10-04 05:30,4,13.7,13.75,13.7,13.75,1540
20171001|2017-10-04 06:00,4,13.75,13.75,13.65,13.7,567
20171001|2017-10-04 06:30,4,13.7,13.75,13.65,13.65,780
20171001|2017-10-04 07:00,4,13.7,13.7,13.65,13.65,437
20171001|2017-10-04 07:30,4,13.65,13.65,13.6,13.6,179
20171001|2017-10-04 08:00,4,13.6,13.7,13.55,13.65,813
20171001|2017-10-04 08:30,4,13.7,13.7,13.6,13.65,1086
20171001|2017-10-04 09:00,4,13.6,13.6,13.55,13.6,855
20171001|2017-10-04 09:30,4,13.6,13.75,13.55,13.7,271
20171001|2017-10-04 10:00,4,13.7,13.75,13.65,13.7,1248
20171001|2017-10-04 10:30,4,13.7,13.8,13.7,13.75,1031
20171001|2017-10-04 11:00,4,13.75,13.8,13.75,13.8,48
20171001|2017-10-04 11:30,4,13.8,13.8,13.8,13.8,2
20171001|2017-10-04 12:00,4,13.8,13.8,13.75,13.8,56
20171001|2017-10-04 12:30,4,13.75,13.85,13.75,13.85,516
20171001|2017-10-04 13:00,4,13.85,13.85,13.85,13.85,230
20171001|2017-10-04 13:30,4,13.8,13.85,13.8,13.85,57
20171001|2017-10-04 14:00,4,13.8,13.8,13.75,13.75,23
20171001|2017-10-04 14:30,4,13.8,13.8,13.8,13.8,3
20171001|2017-10-05 01:30,5,13.75,13.75,13.75,13.75,17
20171001|2017-10-05 02:00,5,13.65,13.8,13.6,13.6,1270
20171001|2017-10-05 02:30,5,13.6,13.6,13.5,13.5,987
20171001|2017-10-05 03:00,5,13.5,13.55,13.5,13.55,178
20171001|2017-10-05 03:30,5,13.55,13.6,13.5,13.6,207
20171001|2017-10-05 04:00,5,13.65,13.7,13.65,13.7,462
20171001|2017-10-05 04:30,5,13.65,13.65,13.6,13.6,458
20171001|2017-10-05 05:00,5,13.55,13.55,13.55,13.55,168
20171001|2017-10-05 05:30,5,13.55,13.55,13.55,13.55,265
20171001|2017-10-05 06:00,5,13.55,13.55,13.5,13.5,354
20171001|2017-10-05 06:30,5,13.5,13.55,13.45,13.45,381
20171001|2017-10-05 07:00,5,13.5,13.5,13.45,13.45,392
20171001|2017-10-05 07:30,5,13.5,13.65,13.5,13.65,2009
20171001|2017-10-05 08:00,5,13.65,13.65,13.5,13.55,485
20171001|2017-10-05 08:30,5,13.55,13.6,13.3,13.4,1969
20171001|2017-10-05 09:00,5,13.45,13.5,13.4,13.5,916
20171001|2017-10-05 09:30,5,13.45,13.45,13.35,13.4,1152
20171001|2017-10-05 10:00,5,13.4,13.4,13.2,13.25,1504
20171001|2017-10-05 10:30,5,13.25,13.3,13.2,13.3,419
20171001|2017-10-05 11:00,5,13.25,13.25,13.25,13.25,59
20171001|2017-10-05 11:30,5,13.3,13.3,13.3,13.3,13
20171001|2017-10-05 12:30,5,13.25,13.3,13.25,13.3,25
20171001|2017-10-05 13:30,5,13.3,13.35,13.3,13.35,24
20171001|2017-10-05 14:00,5,13.3,13.3,13.25,13.3,112
20171001|2017-10-06 02:00,6,13.25,13.4,13.25,13.35,1460
20171001|2017-10-06 02:30,6,13.35,13.35,13.35,13.35,644
20171001|2017-10-06 03:00,6,13.35,13.45,13.35,13.45,603
20171001|2017-10-06 03:30,6,13.45,13.45,13.4,13.4,561
20171001|2017-10-06 04:00,6,13.45,13.45,13.35,13.4,3211
20171001|2017-10-06 04:30,6,13.35,13.4,13.3,13.3,383
20171001|2017-10-06 05:00,6,13.35,13.35,13.3,13.35,214
20171001|2017-10-06 05:30,6,13.35,13.35,13.3,13.3,297
20171001|2017-10-06 06:00,6,13.3,13.3,13.25,13.25,629
20171001|2017-10-06 06:30,6,13.2,13.25,13.2,13.2,238
20171001|2017-10-06 07:00,6,13.15,13.25,13.15,13.2,510
20171001|2017-10-06 07:30,6,13.2,13.3,13.15,13.3,1905
20171001|2017-10-06 08:00,6,13.35,13.4,13.35,13.35,1707
20171001|2017-10-06 08:30,6,13.3,13.35,13.25,13.35,1323
20171001|2017-10-06 09:00,6,13.35,13.4,13.3,13.3,1062
20171001|2017-10-06 09:30,6,13.3,13.45,13.3,13.45,1524
20171001|2017-10-06 10:00,6,13.4,13.45,13.35,13.35,1311
20171001|2017-10-06 10:30,6,13.4,13.6,13.4,13.6,546
20171001|2017-10-06 11:00,6,13.6,13.6,13.55,13.6,298
20171001|2017-10-06 11:30,6,13.55,13.6,13.5,13.5,283
20171001|2017-10-06 12:00,6,13.5,13.5,13.5,13.5,10
20171001|2017-10-06 12:30,6,13.5,13.5,13.5,13.5,3
20171001|2017-10-06 13:00,6,13.5,13.5,13.45,13.45,17
20171001|2017-10-06 13:30,6,13.4,13.4,13.4,13.4,3
20171001|2017-10-06 14:00,6,13.35,13.35,13.35,13.35,6
20171001|2017-10-06 14:30,6,13.4,13.4,13.35,13.4,60
20171001|2017-10-09 01:00,9,13.4,13.4,13.3,13.4,29
20171001|2017-10-09 01:30,9,13.35,13.35,13.35,13.35,2
20171001|2017-10-09 02:00,9,13.4,13.4,13.1,13.2,1116
20171001|2017-10-09 02:30,9,13.25,13.3,13.25,13.3,308
20171001|2017-10-09 03:00,9,13.25,13.35,13.25,13.3,1351
20171001|2017-10-09 03:30,9,13.3,13.3,13.25,13.3,668
20171001|2017-10-09 04:00,9,13.3,13.35,13.3,13.35,452
20171001|2017-10-09 04:30,9,13.35,13.35,13.3,13.3,700
20171001|2017-10-09 05:00,9,13.25,13.25,13.25,13.25,620
20171001|2017-10-09 05:30,9,13.25,13.3,13.25,13.3,83
20171001|2017-10-09 06:00,9,13.25,13.25,13.25,13.25,152
20171001|2017-10-09 06:30,9,13.25,13.3,13.2,13.2,84
20171001|2017-10-09 07:00,9,13.25,13.25,13.15,13.15,396
20171001|2017-10-09 07:30,9,13.2,13.25,13.2,13.25,981
20171001|2017-10-09 08:00,9,13.25,13.3,13.25,13.25,792
20171001|2017-10-09 08:30,9,13.25,13.3,13.25,13.3,199
20171001|2017-10-09 09:00,9,13.3,13.35,13.3,13.3,447
20171001|2017-10-09 09:30,9,13.3,13.35,13.3,13.35,548
20171001|2017-10-09 10:00,9,13.3,13.35,13.25,13.35,1500
20171001|2017-10-09 10:30,9,13.35,13.35,13.2,13.25,705
20171001|2017-10-09 11:00,9,13.25,13.25,13.25,13.25,75
20171001|2017-10-09 12:00,9,13.25,13.25,13.2,13.25,134
20171001|2017-10-09 12:30,9,13.25,13.25,13.25,13.25,4
20171001|2017-10-09 13:00,9,13.25,13.4,13.25,13.4,227
20171001|2017-10-09 13:30,9,13.45,13.5,13.45,13.45,210
20171001|2017-10-09 14:00,9,13.5,13.5,13.45,13.45,309
20171001|2017-10-09 14:30,9,13.45,13.5,13.45,13.5,60
20171001|2017-10-10 01:30,10,13.4,13.45,13.4,13.45,90
20171001|2017-10-10 02:00,10,13.4,13.5,13.4,13.4,752
20171001|2017-10-10 02:30,10,13.4,13.45,13.35,13.35,793
20171001|2017-10-10 03:00,10,13.35,13.6,13.35,13.55,668
20171001|2017-10-10 03:30,10,13.6,13.65,13.45,13.45,1321
20171001|2017-10-10 04:00,10,13.45,13.45,13.4,13.45,297
20171001|2017-10-10 04:30,10,13.45,13.5,13.45,13.5,285
20171001|2017-10-10 05:00,10,13.5,13.5,13.45,13.5,551
20171001|2017-10-10 05:30,10,13.5,13.5,13.45,13.45,65
20171001|2017-10-10 06:00,10,13.5,13.55,13.5,13.5,558
20171001|2017-10-10 06:30,10,13.55,13.55,13.5,13.55,34
20171001|2017-10-10 07:00,10,13.5,13.55,13.5,13.55,22
20171001|2017-10-10 07:30,10,13.55,13.55,13.45,13.5,537
20171001|2017-10-10 08:00,10,13.5,13.55,13.5,13.5,1672
20171001|2017-10-10 08:30,10,13.5,13.5,13.4,13.45,3876
20171001|2017-10-10 09:00,10,13.45,13.85,13.45,13.7,5980
20171001|2017-10-10 09:30,10,13.65,13.7,13.6,13.6,615
20171001|2017-10-10 10:00,10,13.6,13.7,13.55,13.7,1843
20171001|2017-10-10 10:30,10,13.65,13.7,13.65,13.7,982
20171001|2017-10-10 11:00,10,13.7,13.75,13.65,13.65,345
20171001|2017-10-10 11:30,10,13.65,13.65,13.55,13.6,111
20171001|2017-10-10 12:00,10,13.55,13.65,13.55,13.65,72
20171001|2017-10-10 12:30,10,13.65,13.75,13.45,13.45,253
20171001|2017-10-10 13:00,10,13.45,13.45,13.45,13.45,14
20171001|2017-10-10 13:30,10,13.45,13.45,13.45,13.45,21
20171001|2017-10-10 14:00,10,13.45,13.5,13.45,13.5,29
20171001|2017-10-10 14:30,10,13.45,13.45,13.35,13.35,87
20171001|2017-10-11 01:00,11,13.3,13.3,13.3,13.3,58
20171001|2017-10-11 01:30,11,13.25,13.35,13.25,13.35,86
20171001|2017-10-11 02:00,11,13.3,13.5,13.3,13.5,1010
20171001|2017-10-11 02:30,11,13.45,13.6,13.45,13.55,393
20171001|2017-10-11 03:00,11,13.55,13.55,13.5,13.5,240
20171001|2017-10-11 03:30,11,13.5,13.5,13.5,13.5,33
20171001|2017-10-11 04:00,11,13.45,13.5,13.4,13.5,1050
20171001|2017-10-11 04:30,11,13.5,13.5,13.5,13.5,408
20171001|2017-10-11 05:00,11,13.45,13.45,13.35,13.4,285
20171001|2017-10-11 05:30,11,13.4,13.4,13.35,13.35,380
20171001|2017-10-11 06:00,11,13.4,13.45,13.4,13.45,244
20171001|2017-10-11 06:30,11,13.45,13.5,13.4,13.5,1566
20171001|2017-10-11 07:00,11,13.5,13.5,13.4,13.45,837
20171001|2017-10-11 07:30,11,13.35,13.45,13.3,13.3,1194
20171001|2017-10-11 08:00,11,13.35,13.35,13.3,13.3,1352
20171001|2017-10-11 08:30,11,13.3,13.4,13.3,13.35,1650
20171001|2017-10-11 09:00,11,13.35,13.35,13.3,13.35,736
20171001|2017-10-11 09:30,11,13.3,13.35,13.3,13.35,1310
20171001|2017-10-11 10:00,11,13.35,13.4,13.25,13.35,1456
20171001|2017-10-11 10:30,11,13.35,13.35,13.25,13.25,648
20171001|2017-10-11 11:00,11,13.3,13.35,13.3,13.35,164
20171001|2017-10-11 11:30,11,13.35,13.35,13.35,13.35,5
20171001|2017-10-11 12:00,11,13.3,13.3,13.3,13.3,2
20171001|2017-10-11 13:00,11,13.3,13.3,13.3,13.3,17
20171001|2017-10-11 13:30,11,13.35,13.4,13.35,13.35,72
20171001|2017-10-11 14:00,11,13.3,13.3,13.25,13.25,36
20171001|2017-10-11 14:30,11,13.25,13.3,13.25,13.25,81
20171001|2017-10-12 01:00,12,13.25,13.25,13.25,13.25,41
20171001|2017-10-12 01:30,12,13.25,13.25,13.2,13.2,22
20171001|2017-10-12 02:00,12,13.2,13.3,13.2,13.3,726
20171001|2017-10-12 02:30,12,13.3,13.35,13.25,13.25,736
20171001|2017-10-12 03:00,12,13.25,13.25,13.15,13.15,1174
20171001|2017-10-12 03:30,12,13.15,13.25,13.15,13.2,477
20171001|2017-10-12 04:00,12,13.2,13.2,13.15,13.15,70
20171001|2017-10-12 04:30,12,13.15,13.15,13,13,1453
20171001|2017-10-12 05:00,12,13,13.05,13,13.05,737
20171001|2017-10-12 05:30,12,13.05,13.15,13.05,13.15,321
20171001|2017-10-12 06:00,12,13.1,13.15,13.1,13.1,443
20171001|2017-10-12 06:30,12,13.15,13.15,13.1,13.1,315
20171001|2017-10-12 07:00,12,13.15,13.15,13.05,13.05,241
20171001|2017-10-12 07:30,12,13.05,13.1,13.05,13.1,14
20171001|2017-10-12 08:00,12,13.1,13.1,13.05,13.05,183
20171001|2017-10-12 08:30,12,13.05,13.1,13,13.05,3105
20171001|2017-10-12 09:00,12,13.1,13.1,13,13.05,1095
20171001|2017-10-12 09:30,12,13.05,13.05,13,13.05,517
20171001|2017-10-12 10:00,12,13,13.05,12.9,12.95,1514
20171001|2017-10-12 10:30,12,12.95,13,12.85,13,1467
20171001|2017-10-12 11:00,12,12.9,12.95,12.9,12.95,19
20171001|2017-10-12 11:30,12,12.95,12.95,12.95,12.95,31
20171001|2017-10-12 12:00,12,12.9,12.9,12.85,12.85,162
20171001|2017-10-12 12:30,12,12.8,12.85,12.8,12.85,92
20171001|2017-10-12 13:00,12,12.8,12.85,12.8,12.85,73
20171001|2017-10-12 13:30,12,12.85,12.9,12.85,12.9,34
20171001|2017-10-12 14:00,12,12.85,12.85,12.85,12.85,62
20171001|2017-10-12 14:30,12,12.85,12.9,12.85,12.9,57
20171001|2017-10-13 01:00,13,12.85,12.85,12.85,12.85,2
20171001|2017-10-13 01:30,13,12.85,12.85,12.8,12.8,30
20171001|2017-10-13 02:00,13,12.75,12.9,12.75,12.9,504
20171001|2017-10-13 02:30,13,12.9,12.9,12.7,12.75,1108
20171001|2017-10-13 03:00,13,12.75,12.75,12.65,12.7,1237
20171001|2017-10-13 03:30,13,12.65,12.7,12.65,12.65,1667
20171001|2017-10-13 04:00,13,12.6,12.6,12.6,12.6,607
20171001|2017-10-13 04:30,13,12.6,12.6,12.5,12.5,680
20171001|2017-10-13 05:00,13,12.55,12.6,12.55,12.55,377
20171001|2017-10-13 05:30,13,12.5,12.55,12.5,12.5,720
20171001|2017-10-13 06:00,13,12.5,12.55,12.5,12.5,66
20171001|2017-10-13 06:30,13,12.5,12.5,12.4,12.45,639
20171001|2017-10-13 07:00,13,12.45,12.5,12.45,12.5,390
20171001|2017-10-13 07:30,13,12.5,12.6,12.45,12.6,2960
20171001|2017-10-13 08:00,13,12.6,12.65,12.6,12.65,1809
20171001|2017-10-13 08:30,13,12.65,12.65,12.5,12.5,1257
20171001|2017-10-13 09:00,13,12.5,12.5,12.2,12.25,3222
20171001|2017-10-13 09:30,13,12.2,12.4,12.2,12.35,2285
20171001|2017-10-13 10:00,13,12.35,12.4,12.25,12.4,3568
20171001|2017-10-13 10:30,13,12.4,12.4,12.35,12.4,568
20171001|2017-10-13 11:00,13,12.4,12.45,12.4,12.4,224
20171001|2017-10-13 11:30,13,12.45,12.45,12.45,12.45,44
20171001|2017-10-13 12:00,13,12.45,12.5,12.45,12.5,58
20171001|2017-10-13 12:30,13,12.55,12.55,12.5,12.55,89
20171001|2017-10-13 13:00,13,12.5,12.55,12.5,12.55,79
20171001|2017-10-13 13:30,13,12.55,12.6,12.5,12.55,114
20171001|2017-10-13 14:00,13,12.55,12.55,12.5,12.55,146
20171001|2017-10-13 14:30,13,12.55,12.7,12.55,12.65,173
20171001|2017-10-16 01:00,16,12.5,12.5,12.5,12.5,33
20171001|2017-10-16 01:30,16,12.55,12.55,12.5,12.5,205
20171001|2017-10-16 02:00,16,12.5,12.6,12.45,12.5,1234
20171001|2017-10-16 02:30,16,12.5,12.5,12.3,12.35,1010
20171001|2017-10-16 03:00,16,12.3,12.35,12.3,12.3,534
20171001|2017-10-16 03:30,16,12.35,12.4,12.3,12.3,1153
20171001|2017-10-16 04:00,16,12.3,12.35,12.25,12.25,268
20171001|2017-10-16 04:30,16,12.25,12.3,12.25,12.25,455
20171001|2017-10-16 05:00,16,12.25,12.3,12.2,12.2,240
20171001|2017-10-16 05:30,16,12.2,12.25,12.15,12.2,965
20171001|2017-10-16 06:00,16,12.15,12.2,12.15,12.15,412
20171001|2017-10-16 06:30,16,12.15,12.2,12.1,12.1,141
20171001|2017-10-16 07:00,16,12.1,12.15,12.05,12.1,397
20171001|2017-10-16 07:30,16,12.1,12.1,12.05,12.1,521
20171001|2017-10-16 08:00,16,12.1,12.1,12.05,12.1,269
20171001|2017-10-16 08:30,16,12.05,12.1,12.05,12.1,1181
20171001|2017-10-16 09:00,16,12.05,12.1,12.05,12.1,1118
20171001|2017-10-16 09:30,16,12.1,12.1,12.05,12.1,933
20171001|2017-10-16 10:00,16,12.05,12.15,12.05,12.05,2480
20171001|2017-10-16 10:30,16,12.1,12.1,12,12.05,1277
20171001|2017-10-16 11:00,16,12.1,12.1,12.05,12.1,902
20171001|2017-10-16 13:30,16,12.05,12.05,12.05,12.05,200
20171001|2017-10-16 14:00,16,12.05,12.05,12.05,12.05,1
20171001|2017-10-16 14:30,16,12.05,12.05,12.05,12.05,10
20171001|2017-10-17 01:30,17,12,12,12,12,20
20171001|2017-10-17 02:00,17,12.05,12.05,11.9,11.95,492
20171001|2017-10-17 02:30,17,11.9,11.95,11.8,11.95,886
20171001|2017-10-17 03:00,17,11.95,12,11.85,12,2616
20171001|2017-10-17 03:30,17,11.95,11.95,11.85,11.9,761
20171001|2017-10-17 04:00,17,11.95,12,11.85,11.9,1654
20171001|2017-10-17 04:30,17,11.9,11.9,11.85,11.9,577
20171001|2017-10-17 05:00,17,11.9,11.9,11.9,11.9,180
20171001|2017-10-17 05:30,17,11.9,11.9,11.85,11.85,125
20171001|2017-10-17 06:00,17,11.85,11.9,11.85,11.85,127
20171001|2017-10-17 06:30,17,11.8,11.85,11.75,11.8,309
20171001|2017-10-17 07:00,17,11.8,11.8,11.75,11.75,296
20171001|2017-10-17 07:30,17,11.75,11.85,11.7,11.8,486
20171001|2017-10-17 08:00,17,11.8,11.8,11.75,11.8,1187
20171001|2017-10-17 08:30,17,11.8,11.85,11.75,11.8,2209
20171001|2017-10-17 09:00,17,11.8,11.85,11.75,11.8,1704
20171001|2017-10-17 09:30,17,11.8,11.9,11.75,11.8,1985
20171001|2017-10-17 10:00,17,11.8,11.85,11.75,11.85,4237
20171001|2017-10-17 10:30,17,11.85,11.85,11.7,11.7,1813
20171001|2017-10-17 11:00,17,11.75,11.75,11.75,11.75,40
20171001|2017-10-17 11:30,17,11.75,11.8,11.75,11.8,12
20171001|2017-10-17 12:00,17,11.75,11.75,11.75,11.75,6
20171001|2017-10-17 12:30,17,11.75,11.75,11.75,11.75,1
20171001|2017-10-17 13:30,17,11.75,11.85,11.75,11.85,108
20171001|2017-10-17 14:00,17,11.8,11.85,11.8,11.8,94
20171001|2017-10-18 02:00,18,11.7,11.7,11.5,11.6,306
20171001|2017-10-18 02:30,18,11.55,11.55,11.4,11.45,763
20171001|2017-10-18 03:00,18,11.45,11.45,11.4,11.45,169
20171001|2017-10-18 03:30,18,11.4,11.4,11.3,11.3,734
20171001|2017-10-18 04:00,18,11.3,11.3,10.85,10.85,1119
20171001|2017-10-18 04:30,18,10.8,11.05,10.8,10.8,1180
20171101|2017-03-27 08:30,27,21.7,21.8,21.7,21.8,75
20171101|2017-03-27 09:00,27,21.65,21.65,21.65,21.65,200
20171101|2017-03-27 09:30,27,21.55,21.55,21.55,21.55,250
20171101|2017-03-27 10:00,27,21.55,21.55,21.55,21.55,16
20171101|2017-03-27 10:30,27,21.55,21.55,21.55,21.55,7
20171101|2017-03-28 03:00,28,21.3,21.3,21.3,21.3,8
20171101|2017-03-28 03:30,28,21.25,21.25,21.25,21.25,12
20171101|2017-03-28 04:00,28,21.25,21.25,21.25,21.25,8
20171101|2017-03-28 07:00,28,21.2,21.2,21.2,21.2,50
20171101|2017-03-28 08:00,28,21.1,21.1,21.1,21.1,195
20171101|2017-03-28 09:00,28,21.1,21.1,21.1,21.1,50
20171101|2017-03-28 09:30,28,21.05,21.1,21,21.1,81
20171101|2017-03-28 11:30,28,21.05,21.1,21.05,21.1,8
20171101|2017-03-29 04:00,29,20.9,20.9,20.9,20.9,15
20171101|2017-03-29 05:00,29,20.9,20.9,20.9,20.9,20
20171101|2017-03-29 07:30,29,20.85,20.85,20.85,20.85,145
20171101|2017-03-29 09:00,29,20.95,20.95,20.95,20.95,1
20171101|2017-03-30 04:00,30,20.7,20.7,20.65,20.65,227
20171101|2017-03-30 04:30,30,20.65,20.65,20.65,20.65,7
20171101|2017-03-30 05:30,30,20.65,20.65,20.65,20.65,200
20171101|2017-03-30 08:00,30,20.6,20.6,20.6,20.6,240
20171101|2017-03-30 08:30,30,20.6,20.6,20.55,20.6,374
20171101|2017-03-30 10:30,30,20.6,20.6,20.6,20.6,1
20171101|2017-03-31 06:00,31,20.55,20.55,20.55,20.55,100
20171101|2017-03-31 06:30,31,20.55,20.55,20.55,20.55,145
20171101|2017-03-31 07:00,31,20.55,20.55,20.5,20.5,281
20171101|2017-03-31 09:00,31,20.45,20.45,20.45,20.45,18
20171101|2017-04-03 04:00,3,20.4,20.4,20.25,20.25,48
20171101|2017-04-03 04:30,3,20.2,20.2,20.15,20.15,37
20171101|2017-04-03 06:00,3,20.15,20.15,20.15,20.15,10
20171101|2017-04-03 06:30,3,20.15,20.15,20.15,20.15,1
20171101|2017-04-03 08:00,3,20.15,20.15,20.15,20.15,100
20171101|2017-04-03 10:00,3,20.15,20.15,20.15,20.15,9
20171101|2017-04-03 10:30,3,20.15,20.15,20.1,20.1,19
20171101|2017-04-04 03:00,4,20.15,20.15,20.15,20.15,130
20171101|2017-04-04 06:00,4,20.05,20.05,20.05,20.05,9
20171101|2017-04-04 06:30,4,20.15,20.15,20.15,20.15,13
20171101|2017-04-04 08:00,4,20.15,20.2,20.15,20.2,250
20171101|2017-04-04 10:00,4,20.15,20.15,20.15,20.15,50
20171101|2017-04-04 10:30,4,20.15,20.15,20.15,20.15,200
20171101|2017-04-04 11:30,4,20.15,20.15,20.15,20.15,9
20171101|2017-04-05 05:30,5,20.2,20.2,20.2,20.2,10
20171101|2017-04-05 07:30,5,20.15,20.15,20.15,20.15,9
20171101|2017-04-05 08:00,5,20.15,20.15,20.15,20.15,17
20171101|2017-04-05 08:30,5,20.15,20.15,20.15,20.15,19
20171101|2017-04-05 09:00,5,20.15,20.15,20.15,20.15,55
20171101|2017-04-05 10:00,5,20.15,20.15,20.15,20.15,3
20171101|2017-04-06 04:00,6,20.35,20.4,20.35,20.4,850
20171101|2017-04-06 04:30,6,20.35,20.35,20.35,20.35,200
20171101|2017-04-06 07:00,6,20.25,20.25,20.25,20.25,7
20171101|2017-04-07 08:00,7,20.3,20.3,20.3,20.3,250
20171101|2017-04-10 08:00,10,20.25,20.25,20.25,20.25,4
20171101|2017-04-10 08:30,10,20.25,20.25,20.25,20.25,3
20171101|2017-04-10 09:00,10,20.25,20.25,20.25,20.25,1
20171101|2017-04-11 05:00,11,20.45,20.45,20.45,20.45,500
20171101|2017-04-11 06:30,11,20.5,20.5,20.5,20.5,5
20171101|2017-04-11 08:30,11,20.55,20.6,20.55,20.55,48
20171101|2017-04-12 03:00,12,20.4,20.4,20.4,20.4,50
20171101|2017-04-12 04:00,12,20.35,20.35,20.35,20.35,245
20171101|2017-04-12 07:00,12,20.4,20.4,20.4,20.4,20
20171101|2017-04-12 09:00,12,20.4,20.4,20.4,20.4,12
20171101|2017-04-12 09:30,12,20.4,20.45,20.4,20.45,48
20171101|2017-04-13 03:00,13,20.35,20.35,20.35,20.35,200
20171101|2017-04-13 04:30,13,20.3,20.3,20.3,20.3,30
20171101|2017-04-13 05:30,13,20.35,20.35,20.35,20.35,100
20171101|2017-04-13 06:00,13,20.35,20.35,20.35,20.35,100
20171101|2017-04-13 07:30,13,20.3,20.3,20.3,20.3,50
20171101|2017-04-13 10:00,13,20.2,20.2,20.15,20.15,285
20171101|2017-04-13 12:00,13,20.2,20.2,20.2,20.2,95
20171101|2017-04-13 12:30,13,20.3,20.3,20.3,20.3,9
20171101|2017-04-13 14:30,13,20.3,20.3,20.3,20.3,150
20171101|2017-04-18 09:00,18,20.2,20.2,20.2,20.2,95
20171101|2017-04-18 09:30,18,20.2,20.2,20.2,20.2,5
20171101|2017-04-18 10:30,18,20.2,20.2,20.2,20.2,52
20171101|2017-04-18 12:30,18,20.2,20.2,20.2,20.2,154
20171101|2017-04-19 03:30,19,20.2,20.2,20.2,20.2,500
20171101|2017-04-19 06:00,19,20.1,20.1,20.1,20.1,1
20171101|2017-04-19 08:00,19,20.1,20.1,20.1,20.1,54
20171101|2017-04-19 08:30,19,20.1,20.1,20.1,20.1,297
20171101|2017-04-19 09:00,19,20.1,20.1,20.1,20.1,100
20171101|2017-04-19 09:30,19,20.15,20.15,20.15,20.15,5
20171101|2017-04-19 10:00,19,20.15,20.15,20.15,20.15,9
20171101|2017-04-19 11:00,19,20.15,20.15,20.15,20.15,38
20171101|2017-04-19 11:30,19,20.15,20.15,20.15,20.15,3
20171101|2017-04-19 13:00,19,20.3,20.3,20.3,20.3,80
20171101|2017-04-20 03:30,20,20,20,19.95,19.95,433
20171101|2017-04-20 04:00,20,19.9,19.9,19.9,19.9,8
20171101|2017-04-20 04:30,20,19.95,19.95,19.95,19.95,400
20171101|2017-04-20 07:00,20,19.95,19.95,19.95,19.95,50
20171101|2017-04-20 08:30,20,20,20,20,20,210
20171101|2017-04-20 10:30,20,20.2,20.25,20.2,20.25,59
20171101|2017-04-20 11:30,20,20.2,20.2,20.2,20.2,40
20171101|2017-04-20 12:00,20,20.2,20.2,20.2,20.2,5
20171101|2017-04-20 12:30,20,20.2,20.2,20.2,20.2,295
20171101|2017-04-21 03:00,21,20.05,20.05,20.05,20.05,1
20171101|2017-04-21 05:30,21,20.15,20.15,20.15,20.15,530
20171101|2017-04-21 06:00,21,20.15,20.15,20.15,20.15,30
20171101|2017-04-21 07:30,21,20.1,20.1,20.1,20.1,100
20171101|2017-04-21 08:00,21,20.15,20.2,20.15,20.2,35
20171101|2017-04-21 08:30,21,20.2,20.2,20.15,20.15,25
20171101|2017-04-21 09:00,21,20.2,20.2,20.2,20.2,20
20171101|2017-04-21 10:00,21,20.3,20.3,20.3,20.3,100
20171101|2017-04-21 10:30,21,20.2,20.2,20.2,20.2,60
20171101|2017-04-24 08:30,24,19.85,19.85,19.85,19.85,240
20171101|2017-04-24 09:00,24,19.75,19.75,19.7,19.7,129
20171101|2017-04-24 09:30,24,19.7,19.7,19.65,19.65,200
20171101|2017-04-24 10:30,24,19.75,19.75,19.75,19.75,65
20171101|2017-04-25 09:00,25,19.55,19.55,19.5,19.5,50
20171101|2017-04-25 09:30,25,19.5,19.5,19.5,19.5,10
20171101|2017-04-25 10:00,25,19.45,19.5,19.45,19.5,65
20171101|2017-04-25 10:30,25,19.45,19.45,19.45,19.45,400
20171101|2017-04-25 12:00,25,19.45,19.45,19.45,19.45,1
20171101|2017-04-26 09:30,26,19.5,19.5,19.5,19.5,2
20171101|2017-04-27 08:00,27,19.45,19.45,19.45,19.45,9
20171101|2017-04-27 10:30,27,19.55,19.55,19.55,19.55,10
20171101|2017-05-02 09:00,2,19.4,19.4,19.3,19.3,170
20171101|2017-05-02 09:30,2,19.3,19.3,19.3,19.3,60
20171101|2017-05-03 04:00,3,19.25,19.25,19.25,19.25,50
20171101|2017-05-03 07:30,3,19.2,19.2,19.2,19.2,350
20171101|2017-05-03 08:30,3,19.15,19.2,19.15,19.15,155
20171101|2017-05-03 09:00,3,19.1,19.15,19.1,19.15,276
20171101|2017-05-03 09:30,3,19.15,19.15,19.15,19.15,155
20171101|2017-05-03 10:30,3,19.2,19.2,19.2,19.2,54
20171101|2017-05-03 12:00,3,19.2,19.2,19.2,19.2,36
20171101|2017-05-04 02:30,4,19.1,19.1,19.1,19.1,9
20171101|2017-05-04 03:30,4,19,19,19,19,150
20171101|2017-05-04 08:00,4,19,19,19,19,100
20171101|2017-05-04 09:00,4,19,19,19,19,100
20171101|2017-05-05 06:30,5,19.05,19.05,19.05,19.05,100
20171101|2017-05-05 09:00,5,18.9,18.9,18.9,18.9,9
20171101|2017-05-05 09:30,5,18.9,18.95,18.9,18.95,9
20171101|2017-05-05 11:30,5,19,19,19,19,9
20171101|2017-05-05 14:30,5,18.95,18.95,18.95,18.95,18
20171101|2017-05-08 06:30,8,18.9,18.9,18.9,18.9,5
20171101|2017-05-08 07:30,8,18.9,18.9,18.9,18.9,100
20171101|2017-05-08 08:30,8,18.9,18.9,18.9,18.9,150
20171101|2017-05-08 09:30,8,18.9,18.9,18.9,18.9,50
20171101|2017-05-08 10:30,8,18.95,18.95,18.95,18.95,3
20171101|2017-05-08 11:30,8,19,19,19,19,60
20171101|2017-05-09 02:30,9,18.75,18.85,18.75,18.85,80
20171101|2017-05-09 05:00,9,18.85,18.9,18.85,18.9,675
20171101|2017-05-09 05:30,9,18.9,18.9,18.9,18.9,50
20171101|2017-05-09 08:00,9,18.95,18.95,18.95,18.95,30
20171101|2017-05-09 09:00,9,19,19,19,19,120
20171101|2017-05-09 10:00,9,19,19.05,19,19,768
20171101|2017-05-09 10:30,9,19.05,19.05,19.05,19.05,100
20171101|2017-05-09 11:00,9,19.05,19.05,19.05,19.05,111
20171101|2017-05-09 12:30,9,19.1,19.1,19.1,19.1,18
20171101|2017-05-09 13:00,9,19.1,19.1,19.1,19.1,20
20171101|2017-05-10 05:00,10,19.05,19.05,19.05,19.05,1
20171101|2017-05-10 09:00,10,19,19.05,18.95,19.05,104
20171101|2017-05-10 09:30,10,19.05,19.2,19.05,19.2,420
20171101|2017-05-10 10:00,10,19.25,19.25,19.15,19.25,44
20171101|2017-05-10 10:30,10,19.15,19.3,19.15,19.3,286
20171101|2017-05-10 12:00,10,19.25,19.25,19.25,19.25,55
20171101|2017-05-11 02:00,11,19.15,19.15,19.15,19.15,1
20171101|2017-05-11 03:00,11,19.25,19.25,19.25,19.25,39
20171101|2017-05-11 06:00,11,19.35,19.35,19.35,19.35,20
20171101|2017-05-11 06:30,11,19.5,19.5,19.4,19.4,271
20171101|2017-05-11 07:30,11,19.4,19.4,19.4,19.4,135
20171101|2017-05-11 08:30,11,19.4,19.4,19.4,19.4,45
20171101|2017-05-11 09:30,11,19.45,19.45,19.45,19.45,10
20171101|2017-05-11 10:00,11,19.5,19.55,19.5,19.55,42
20171101|2017-05-11 11:00,11,19.45,19.45,19.45,19.45,55
20171101|2017-05-12 06:00,12,19.45,19.45,19.45,19.45,9
20171101|2017-05-12 07:00,12,19.45,19.55,19.45,19.55,881
20171101|2017-05-12 07:30,12,19.55,19.55,19.55,19.55,184
20171101|2017-05-12 08:30,12,19.5,19.5,19.5,19.5,277
20171101|2017-05-12 10:00,12,19.55,19.6,19.55,19.6,200
20171101|2017-05-12 10:30,12,19.5,19.5,19.45,19.45,55
20171101|2017-05-15 05:00,15,19.45,19.45,19.45,19.45,100
20171101|2017-05-15 07:00,15,19.5,19.5,19.5,19.5,1
20171101|2017-05-15 08:00,15,19.45,19.45,19.45,19.45,150
20171101|2017-05-15 10:00,15,19.4,19.4,19.4,19.4,55
20171101|2017-05-15 10:30,15,19.55,19.55,19.55,19.55,7
20171101|2017-05-16 03:00,16,19.35,19.35,19.3,19.3,101
20171101|2017-05-16 03:30,16,19.35,19.35,19.35,19.35,313
20171101|2017-05-16 04:00,16,19.35,19.35,19.35,19.35,10
20171101|2017-05-16 04:30,16,19.3,19.3,19.3,19.3,70
20171101|2017-05-16 05:00,16,19.35,19.35,19.35,19.35,24
20171101|2017-05-16 07:30,16,19.35,19.35,19.35,19.35,36
20171101|2017-05-16 08:00,16,19.35,19.35,19.35,19.35,50
20171101|2017-05-16 08:30,16,19.4,19.4,19.4,19.4,80
20171101|2017-05-16 09:00,16,19.4,19.45,19.4,19.45,40
20171101|2017-05-16 09:30,16,19.45,19.5,19.45,19.5,76
20171101|2017-05-16 10:00,16,19.45,19.45,19.4,19.4,72
20171101|2017-05-16 10:30,16,19.4,19.45,19.4,19.4,80
20171101|2017-05-16 11:00,16,19.35,19.35,19.35,19.35,1
20171101|2017-05-16 12:00,16,19.45,19.5,19.45,19.5,13
20171101|2017-05-17 02:00,17,19.55,19.55,19.5,19.55,350
20171101|2017-05-17 02:30,17,19.5,19.55,19.5,19.5,260
20171101|2017-05-17 03:00,17,19.55,19.55,19.5,19.5,350
20171101|2017-05-17 03:30,17,19.55,19.55,19.5,19.55,40
20171101|2017-05-17 04:00,17,19.55,19.55,19.5,19.5,150
20171101|2017-05-17 04:30,17,19.55,19.55,19.55,19.55,40
20171101|2017-05-17 05:00,17,19.55,19.55,19.55,19.55,20
20171101|2017-05-17 06:00,17,19.55,19.55,19.55,19.55,10
20171101|2017-05-17 07:30,17,19.65,19.65,19.65,19.65,50
20171101|2017-05-17 08:00,17,19.7,19.75,19.65,19.65,189
20171101|2017-05-17 09:00,17,19.6,19.6,19.6,19.6,55
20171101|2017-05-17 09:30,17,19.7,19.85,19.6,19.85,120
20171101|2017-05-17 10:00,17,19.9,19.95,19.8,19.8,401
20171101|2017-05-17 10:30,17,19.85,19.85,19.8,19.8,34
20171101|2017-05-17 13:00,17,19.9,19.95,19.9,19.95,30
20171101|2017-05-17 14:30,17,20.05,20.1,20.05,20.1,14
20171101|2017-05-18 02:30,18,20,20,20,20,20
20171101|2017-05-18 03:00,18,20.1,20.1,20.1,20.1,25
20171101|2017-05-18 03:30,18,20,20,19.95,19.95,130
20171101|2017-05-18 04:00,18,20,20,20,20,60
20171101|2017-05-18 04:30,18,20.1,20.1,20.1,20.1,80
20171101|2017-05-18 05:00,18,20.1,20.1,20.1,20.1,45
20171101|2017-05-18 05:30,18,20.2,20.2,20.2,20.2,10
20171101|2017-05-18 08:30,18,20,20.05,19.95,20.05,167
20171101|2017-05-18 09:00,18,19.95,19.95,19.95,19.95,8
20171101|2017-05-18 09:30,18,19.9,19.9,19.9,19.9,4
20171101|2017-05-18 10:30,18,19.85,19.9,19.8,19.9,53
20171101|2017-05-18 14:30,18,19.9,19.9,19.9,19.9,4
20171101|2017-05-19 02:30,19,19.8,19.8,19.75,19.75,430
20171101|2017-05-19 03:00,19,19.8,19.8,19.7,19.7,290
20171101|2017-05-19 03:30,19,19.75,19.75,19.75,19.75,7
20171101|2017-05-19 04:30,19,19.7,19.75,19.7,19.75,28
20171101|2017-05-19 07:00,19,19.65,19.65,19.65,19.65,10
20171101|2017-05-19 08:00,19,19.65,19.65,19.65,19.65,5
20171101|2017-05-19 08:30,19,19.65,19.65,19.6,19.6,40
20171101|2017-05-19 09:00,19,19.55,19.55,19.55,19.55,37
20171101|2017-05-19 10:00,19,19.5,19.5,19.5,19.5,21
20171101|2017-05-19 10:30,19,19.55,19.6,19.5,19.6,15
20171101|2017-05-22 02:00,22,19.5,19.5,19.5,19.5,6
20171101|2017-05-22 02:30,22,19.5,19.5,19.5,19.5,4
20171101|2017-05-22 03:30,22,19.45,19.45,19.45,19.45,200
20171101|2017-05-22 04:30,22,19.5,19.5,19.5,19.5,1
20171101|2017-05-22 05:30,22,19.5,19.5,19.4,19.4,60
20171101|2017-05-22 08:00,22,19.35,19.35,19.35,19.35,44
20171101|2017-05-22 08:30,22,19.35,19.35,19.3,19.35,42
20171101|2017-05-22 10:30,22,19.45,19.5,19.45,19.5,14
20171101|2017-05-23 04:30,23,19.4,19.4,19.4,19.4,1
20171101|2017-05-23 05:30,23,19.4,19.4,19.35,19.35,401
20171101|2017-05-23 06:00,23,19.3,19.3,19.3,19.3,10
20171101|2017-05-23 08:30,23,19.4,19.4,19.4,19.4,10
20171101|2017-05-24 02:30,24,19.35,19.35,19.3,19.35,80
20171101|2017-05-24 03:30,24,19.35,19.35,19.35,19.35,50
20171101|2017-05-24 04:00,24,19.35,19.35,19.35,19.35,60
20171101|2017-05-24 07:30,24,19.45,19.45,19.45,19.45,88
20171101|2017-05-24 08:00,24,19.4,19.4,19.4,19.4,49
20171101|2017-05-24 08:30,24,19.45,19.45,19.4,19.4,41
20171101|2017-05-24 09:00,24,19.5,19.5,19.4,19.4,175
20171101|2017-05-24 09:30,24,19.45,19.45,19.45,19.45,50
20171101|2017-05-24 10:00,24,19.45,19.45,19.45,19.45,65
20171101|2017-05-25 03:00,25,19.45,19.45,19.45,19.45,1
20171101|2017-05-25 03:30,25,19.4,19.4,19.4,19.4,10
20171101|2017-05-25 04:00,25,19.35,19.35,19.35,19.35,20
20171101|2017-05-25 04:30,25,19.3,19.3,19.3,19.3,31
20171101|2017-05-25 05:00,25,19.3,19.3,19.3,19.3,20
20171101|2017-05-25 05:30,25,19.35,19.35,19.35,19.35,23
20171101|2017-05-25 07:30,25,19.4,19.4,19.4,19.4,50
20171101|2017-05-25 08:00,25,19.4,19.4,19.35,19.35,21
20171101|2017-05-25 08:30,25,19.35,19.35,19.35,19.35,20
20171101|2017-05-25 09:00,25,19.35,19.4,19.35,19.4,90
20171101|2017-05-25 11:00,25,19.45,19.45,19.45,19.45,115
20171101|2017-05-26 03:00,26,19.4,19.4,19.4,19.4,8
20171101|2017-05-26 07:00,26,19.45,19.45,19.45,19.45,45
20171101|2017-05-26 07:30,26,19.45,19.45,19.45,19.45,70
20171101|2017-05-26 09:00,26,19.4,19.4,19.4,19.4,50
20171101|2017-05-26 10:00,26,19.45,19.45,19.45,19.45,6
20171101|2017-05-26 12:30,26,19.4,19.4,19.4,19.4,6
20171101|2017-05-29 02:00,29,19.55,19.55,19.55,19.55,1
20171101|2017-05-29 02:30,29,19.6,19.6,19.6,19.6,4
20171101|2017-05-29 03:30,29,19.45,19.45,19.45,19.45,50
20171101|2017-05-29 04:00,29,19.45,19.45,19.45,19.45,52
20171101|2017-05-29 05:00,29,19.5,19.5,19.5,19.5,50
20171101|2017-05-29 06:30,29,19.5,19.5,19.5,19.5,9
20171101|2017-05-29 07:30,29,19.5,19.5,19.5,19.5,9
20171101|2017-05-29 08:00,29,19.5,19.5,19.5,19.5,50
20171101|2017-05-30 02:00,30,19.7,19.7,19.65,19.65,30
20171101|2017-05-30 02:30,30,19.55,19.55,19.55,19.55,118
20171101|2017-05-30 03:30,30,19.6,19.6,19.6,19.6,11
20171101|2017-05-30 05:00,30,19.55,19.55,19.55,19.55,50
20171101|2017-05-30 06:30,30,19.7,19.7,19.7,19.7,8
20171101|2017-05-30 07:00,30,19.65,19.65,19.65,19.65,49
20171101|2017-05-30 08:00,30,19.55,19.55,19.55,19.55,20
20171101|2017-05-30 08:30,30,19.5,19.5,19.45,19.45,78
20171101|2017-05-30 09:00,30,19.5,19.5,19.5,19.5,20
20171101|2017-05-30 09:30,30,19.5,19.5,19.5,19.5,2
20171101|2017-05-30 10:00,30,19.5,19.5,19.5,19.5,9
20171101|2017-05-30 10:30,30,19.5,19.5,19.5,19.5,11
20171101|2017-05-31 02:00,31,19.45,19.45,19.45,19.45,6
20171101|2017-05-31 02:30,31,19.45,19.45,19.45,19.45,3
20171101|2017-05-31 03:30,31,19.35,19.35,19.35,19.35,8
20171101|2017-05-31 04:00,31,19.45,19.45,19.4,19.4,132
20171101|2017-05-31 04:30,31,19.4,19.4,19.4,19.4,1
20171101|2017-05-31 05:00,31,19.45,19.45,19.45,19.45,51
20171101|2017-05-31 06:00,31,19.45,19.5,19.45,19.5,70
20171101|2017-05-31 06:30,31,19.45,19.45,19.45,19.45,8
20171101|2017-05-31 07:00,31,19.45,19.45,19.45,19.45,8
20171101|2017-05-31 07:30,31,19.45,19.5,19.45,19.5,80
20171101|2017-05-31 09:00,31,19.5,19.5,19.5,19.5,142
20171101|2017-05-31 09:30,31,19.5,19.5,19.5,19.5,338
20171101|2017-06-01 03:00,1,19.3,19.3,19.25,19.25,30
20171101|2017-06-01 07:00,1,19.4,19.4,19.4,19.4,1
20171101|2017-06-01 08:30,1,19.35,19.35,19.35,19.35,10
20171101|2017-06-01 09:00,1,19.4,19.4,19.4,19.4,10
20171101|2017-06-01 09:30,1,19.35,19.35,19.35,19.35,25
20171101|2017-06-01 10:00,1,19.3,19.3,19.3,19.3,8
20171101|2017-06-01 10:30,1,19.25,19.25,19.25,19.25,110
20171101|2017-06-01 11:00,1,19.35,19.35,19.35,19.35,50
20171101|2017-06-02 02:00,2,19.15,19.15,19.15,19.15,1
20171101|2017-06-02 05:30,2,19.2,19.2,19.2,19.2,100
20171101|2017-06-02 07:30,2,19.35,19.35,19.35,19.35,10
20171101|2017-06-02 08:00,2,19.3,19.4,19.3,19.35,116
20171101|2017-06-02 08:30,2,19.4,19.4,19.35,19.35,39
20171101|2017-06-02 10:00,2,19.35,19.35,19.35,19.35,5
20171101|2017-06-02 10:30,2,19.25,19.25,19.25,19.25,50
20171101|2017-06-06 04:00,6,19.45,19.45,19.45,19.45,53
20171101|2017-06-06 05:00,6,19.5,19.6,19.5,19.6,64
20171101|2017-06-06 07:30,6,19.55,19.55,19.55,19.55,100
20171101|2017-06-06 09:30,6,19.6,19.6,19.55,19.55,65
20171101|2017-06-06 10:00,6,19.6,19.6,19.6,19.6,1
20171101|2017-06-06 10:30,6,19.6,19.6,19.6,19.6,74
20171101|2017-06-06 12:00,6,19.7,19.7,19.7,19.7,36
20171101|2017-06-07 04:30,7,19.55,19.55,19.55,19.55,13
20171101|2017-06-07 05:30,7,19.45,19.45,19.45,19.45,27
20171101|2017-06-07 07:00,7,19.4,19.4,19.4,19.4,20
20171101|2017-06-07 08:00,7,19.35,19.35,19.35,19.35,1
20171101|2017-06-07 09:00,7,19.4,19.6,19.4,19.6,699
20171101|2017-06-07 10:00,7,19.55,19.55,19.55,19.55,53
20171101|2017-06-07 10:30,7,19.65,19.65,19.55,19.55,198
20171101|2017-06-08 04:30,8,19.5,19.5,19.5,19.5,8
20171101|2017-06-08 05:00,8,19.4,19.4,19.4,19.4,8
20171101|2017-06-08 05:30,8,19.35,19.35,19.3,19.3,52
20171101|2017-06-08 06:00,8,19.2,19.2,19.15,19.2,302
20171101|2017-06-08 06:30,8,19.2,19.25,19.2,19.25,213
20171101|2017-06-08 07:00,8,19.2,19.3,19.2,19.3,243
20171101|2017-06-08 07:30,8,19.3,19.3,19.3,19.3,47
20171101|2017-06-08 09:00,8,19.3,19.35,19.25,19.35,70
20171101|2017-06-09 02:00,9,19.05,19.05,19.05,19.05,1
20171101|2017-06-09 02:30,9,19.1,19.15,19.1,19.15,33
20171101|2017-06-09 03:00,9,19.15,19.15,19.15,19.15,4
20171101|2017-06-09 05:00,9,19.15,19.15,19.15,19.15,78
20171101|2017-06-09 08:00,9,19,19,19,19,2
20171101|2017-06-09 08:30,9,18.95,19,18.95,19,31
20171101|2017-06-09 09:30,9,18.95,18.95,18.95,18.95,1
20171101|2017-06-09 10:00,9,19,19,18.95,19,155
20171101|2017-06-09 10:30,9,18.95,18.95,18.95,18.95,1
20171101|2017-06-09 13:30,9,19.2,19.2,19.2,19.2,4
20171101|2017-06-09 14:30,9,18.95,18.95,18.95,18.95,4
20171101|2017-06-12 02:00,12,19,19,18.95,18.95,130
20171101|2017-06-12 02:30,12,18.95,19,18.9,18.9,316
20171101|2017-06-12 03:00,12,18.9,19,18.9,19,51
20171101|2017-06-12 03:30,12,19,19.05,18.9,19.05,228
20171101|2017-06-12 04:00,12,19,19.1,19,19.1,318
20171101|2017-06-12 04:30,12,19,19.15,19,19.15,260
20171101|2017-06-12 05:00,12,19.15,19.15,19,19.05,99
20171101|2017-06-12 05:30,12,19.1,19.1,19.05,19.05,301
20171101|2017-06-12 06:00,12,19.1,19.1,19.1,19.1,30
20171101|2017-06-12 06:30,12,19.1,19.4,19.1,19.4,1189
20171101|2017-06-12 07:00,12,19.2,19.2,19.2,19.2,5
20171101|2017-06-12 07:30,12,19.15,19.15,19.15,19.15,12
20171101|2017-06-12 08:00,12,19.2,19.2,19.2,19.2,13
20171101|2017-06-12 08:30,12,19.15,19.3,19.15,19.3,61
20171101|2017-06-12 09:30,12,19.35,19.35,19.35,19.35,1
20171101|2017-06-12 10:00,12,19.35,19.45,19.35,19.35,862
20171101|2017-06-12 10:30,12,19.3,19.3,19.3,19.3,13
20171101|2017-06-13 02:30,13,19.2,19.2,19.1,19.15,80
20171101|2017-06-13 03:00,13,19.05,19.05,19.05,19.05,24
20171101|2017-06-13 05:00,13,19.15,19.15,19.15,19.15,64
20171101|2017-06-13 06:00,13,19.15,19.15,19.15,19.15,29
20171101|2017-06-13 08:30,13,19.05,19.05,19,19,37
20171101|2017-06-13 09:00,13,19.05,19.05,19.05,19.05,81
20171101|2017-06-13 09:30,13,19,19,19,19,293
20171101|2017-06-13 10:00,13,19,19,18.95,18.95,175
20171101|2017-06-13 10:30,13,18.8,18.85,18.8,18.85,90
20171101|2017-06-13 14:30,13,18.95,18.95,18.95,18.95,1
20171101|2017-06-14 02:30,14,18.8,18.8,18.8,18.8,1
20171101|2017-06-14 03:30,14,18.75,18.8,18.75,18.8,111
20171101|2017-06-14 04:00,14,18.85,18.9,18.85,18.9,189
20171101|2017-06-14 04:30,14,18.85,18.85,18.85,18.85,55
20171101|2017-06-14 05:00,14,18.8,18.8,18.8,18.8,28
20171101|2017-06-14 06:30,14,18.85,18.9,18.85,18.9,70
20171101|2017-06-14 08:00,14,18.8,18.95,18.8,18.95,223
20171101|2017-06-14 08:30,14,18.95,19.1,18.95,19,683
20171101|2017-06-14 09:00,14,19.05,19.05,19,19.05,103
20171101|2017-06-14 09:30,14,19.05,19.05,19,19,50
20171101|2017-06-14 11:00,14,19.05,19.15,19.05,19.1,300
20171101|2017-06-15 02:00,15,19.25,19.3,19.25,19.3,108
20171101|2017-06-15 02:30,15,19.3,19.3,19.3,19.3,4
20171101|2017-06-15 03:00,15,19.15,19.15,19.1,19.1,17
20171101|2017-06-15 04:00,15,19.25,19.25,19.25,19.25,5
20171101|2017-06-15 05:30,15,19.25,19.35,19.25,19.3,235
20171101|2017-06-15 06:00,15,19.2,19.2,19.2,19.2,100
20171101|2017-06-15 07:30,15,19.25,19.25,19.25,19.25,10
20171101|2017-06-15 08:00,15,19.25,19.25,19.25,19.25,10
20171101|2017-06-15 09:00,15,19.25,19.25,19.25,19.25,10
20171101|2017-06-15 10:00,15,19.2,19.2,19.2,19.2,10
20171101|2017-06-15 14:30,15,19.15,19.15,19.15,19.15,2
20171101|2017-06-16 03:00,16,18.9,18.9,18.9,18.9,100
20171101|2017-06-16 04:30,16,18.9,18.9,18.9,18.9,31
20171101|2017-06-16 08:00,16,19,19,19,19,60
20171101|2017-06-16 10:00,16,18.95,18.95,18.85,18.85,178
20171101|2017-06-19 02:00,19,18.8,18.8,18.8,18.8,148
20171101|2017-06-19 03:00,19,18.7,18.7,18.7,18.7,6
20171101|2017-06-19 08:00,19,18.4,18.4,18.4,18.4,134
20171101|2017-06-19 08:30,19,18.4,18.4,18.4,18.4,27
20171101|2017-06-19 09:00,19,18.35,18.35,18.3,18.3,34
20171101|2017-06-19 09:30,19,18.4,18.45,18.4,18.45,132
20171101|2017-06-19 10:00,19,18.5,18.5,18.5,18.5,12
20171101|2017-06-19 10:30,19,18.55,18.6,18.55,18.6,39
20171101|2017-06-19 11:00,19,18.5,18.5,18.5,18.5,33
20171101|2017-06-19 13:30,19,18.55,18.55,18.55,18.55,55
20171101|2017-06-20 02:00,20,18.4,18.4,18.3,18.3,11
20171101|2017-06-20 02:30,20,18.35,18.45,18.35,18.35,28
20171101|2017-06-20 03:30,20,18.4,18.4,18.4,18.4,4
20171101|2017-06-20 05:00,20,18.4,18.4,18.4,18.4,4
20171101|2017-06-20 08:00,20,18.6,18.6,18.6,18.6,55
20171101|2017-06-20 08:30,20,18.6,18.65,18.55,18.65,21
20171101|2017-06-20 09:00,20,18.8,18.8,18.65,18.65,35
20171101|2017-06-20 09:30,20,18.65,18.65,18.65,18.65,9
20171101|2017-06-20 10:00,20,18.65,18.75,18.65,18.75,23
20171101|2017-06-20 13:00,20,18.7,18.7,18.7,18.7,55
20171101|2017-06-21 02:00,21,18.75,18.75,18.7,18.7,50
20171101|2017-06-21 03:30,21,18.7,18.7,18.7,18.7,133
20171101|2017-06-21 07:30,21,18.55,18.55,18.55,18.55,73
20171101|2017-06-21 08:30,21,18.5,18.5,18.5,18.5,25
20171101|2017-06-21 09:00,21,18.45,18.5,18.45,18.5,103
20171101|2017-06-21 09:30,21,18.5,18.55,18.5,18.55,62
20171101|2017-06-21 10:00,21,18.55,18.55,18.55,18.55,50
20171101|2017-06-21 10:30,21,18.45,18.45,18.45,18.45,67
20171101|2017-06-21 11:30,21,18.45,18.45,18.45,18.45,5
20171101|2017-06-22 03:00,22,18.6,18.6,18.6,18.6,2
20171101|2017-06-22 05:00,22,18.5,18.55,18.5,18.55,101
20171101|2017-06-22 10:00,22,18.45,18.45,18.35,18.35,263
20171101|2017-06-22 10:30,22,18.4,18.5,18.4,18.5,432
20171101|2017-06-22 11:00,22,18.55,18.55,18.55,18.55,9
20171101|2017-06-22 11:30,22,18.55,18.55,18.55,18.55,4
20171101|2017-06-23 02:00,23,18.3,18.3,18.3,18.3,72
20171101|2017-06-23 02:30,23,18.3,18.35,18.3,18.3,42
20171101|2017-06-23 03:30,23,18.25,18.25,18.2,18.2,433
20171101|2017-06-23 04:00,23,18.25,18.25,18.25,18.25,26
20171101|2017-06-23 04:30,23,18.25,18.25,18.25,18.25,64
20171101|2017-06-23 05:00,23,18.25,18.3,18.25,18.3,374
20171101|2017-06-23 05:30,23,18.25,18.3,18.25,18.3,264
20171101|2017-06-23 06:30,23,18.4,18.4,18.4,18.4,10
20171101|2017-06-23 08:30,23,18.3,18.45,18.3,18.4,170
20171101|2017-06-23 09:30,23,18.25,18.25,18.25,18.25,200
20171101|2017-06-23 10:30,23,18.35,18.4,18.35,18.4,41
20171101|2017-06-23 11:30,23,18.3,18.3,18.3,18.3,10
20171101|2017-06-23 14:30,23,18.25,18.25,18.2,18.2,12
20171101|2017-06-26 02:00,26,18.15,18.15,18.15,18.15,50
20171101|2017-06-26 03:30,26,18.1,18.1,18.1,18.1,230
20171101|2017-06-26 04:00,26,18.05,18.1,18.05,18.1,126
20171101|2017-06-26 05:00,26,18.05,18.05,18.05,18.05,3
20171101|2017-06-26 06:00,26,18,18,18,18,49
20171101|2017-06-26 07:30,26,18,18,17.95,18,53
20171101|2017-06-26 08:00,26,18,18,18,18,185
20171101|2017-06-26 08:30,26,18,18,18,18,3
20171101|2017-06-26 09:30,26,17.95,18.05,17.95,18.05,208
20171101|2017-06-26 10:30,26,18.1,18.1,18.1,18.1,68
20171101|2017-06-26 13:00,26,17.95,17.95,17.95,17.95,24
20171101|2017-06-27 03:30,27,18.1,18.1,18.1,18.1,4
20171101|2017-06-27 04:00,27,18,18,18,18,100
20171101|2017-06-27 06:30,27,18.1,18.1,18.1,18.1,9
20171101|2017-06-27 07:00,27,18.1,18.1,18.1,18.1,9
20171101|2017-06-27 08:00,27,18.1,18.1,18.1,18.1,7
20171101|2017-06-27 09:00,27,18.1,18.15,18.1,18.15,110
20171101|2017-06-27 09:30,27,18.15,18.2,18.15,18.2,52
20171101|2017-06-27 10:00,27,18.15,18.2,18.15,18.15,349
20171101|2017-06-27 10:30,27,18.2,18.2,18.15,18.2,170
20171101|2017-06-27 11:00,27,18.05,18.05,18.05,18.05,5
20171101|2017-06-27 13:30,27,18.2,18.2,18.2,18.2,1
20171101|2017-06-28 03:00,28,18.2,18.2,18.2,18.2,3
20171101|2017-06-28 07:00,28,18.1,18.1,18.05,18.05,86
20171101|2017-06-28 07:30,28,18.05,18.15,18.05,18.15,116
20171101|2017-06-28 08:00,28,18.1,18.15,18.1,18.15,111
20171101|2017-06-28 08:30,28,18.1,18.2,18.1,18.2,213
20171101|2017-06-28 10:00,28,18.1,18.1,18.1,18.1,9
20171101|2017-06-28 10:30,28,18.2,18.2,18.2,18.2,3
20171101|2017-06-29 03:30,29,18.15,18.15,18.1,18.1,211
20171101|2017-06-29 04:30,29,18.2,18.2,18.2,18.2,17
20171101|2017-06-29 05:30,29,18.15,18.15,18.15,18.15,4
20171101|2017-06-29 06:30,29,18.1,18.1,18.1,18.1,30
20171101|2017-06-29 07:00,29,18.15,18.15,18.15,18.15,40
20171101|2017-06-29 08:00,29,18.15,18.15,18.15,18.15,12
20171101|2017-06-29 08:30,29,18.3,18.45,18.3,18.45,490
20171101|2017-06-29 09:00,29,18.4,18.5,18.4,18.4,17
20171101|2017-06-29 09:30,29,18.45,18.45,18.4,18.4,300
20171101|2017-06-29 10:00,29,18.5,18.55,18.5,18.5,290
20171101|2017-06-29 10:30,29,18.4,18.4,18.4,18.4,10
20171101|2017-06-29 12:00,29,18.7,18.85,18.7,18.85,11
20171101|2017-06-30 02:00,30,18.4,18.4,18.4,18.4,100
20171101|2017-06-30 03:00,30,18.35,18.4,18.35,18.4,56
20171101|2017-06-30 04:00,30,18.3,18.3,18.3,18.3,19
20171101|2017-06-30 05:00,30,18.2,18.2,18.2,18.2,45
20171101|2017-06-30 06:30,30,18.2,18.2,18.2,18.2,40
20171101|2017-06-30 07:00,30,18.2,18.2,18.2,18.2,20
20171101|2017-06-30 08:30,30,18.2,18.25,18.2,18.25,60
20171101|2017-06-30 09:00,30,18.45,18.45,18.3,18.3,224
20171101|2017-06-30 09:30,30,18.25,18.25,18.25,18.25,170
20171101|2017-06-30 11:30,30,18.35,18.35,18.35,18.35,11
20171101|2017-06-30 14:30,30,18.25,18.25,18.25,18.25,75
20171101|2017-07-03 02:00,3,18.2,18.2,18.2,18.2,25
20171101|2017-07-03 03:00,3,18.1,18.1,18.1,18.1,1
20171101|2017-07-03 03:30,3,18.1,18.1,18,18,42
20171101|2017-07-03 04:00,3,18,18,18,18,2
20171101|2017-07-03 04:30,3,18,18,17.9,17.9,7
20171101|2017-07-03 05:00,3,17.9,17.9,17.9,17.9,2
20171101|2017-07-03 05:30,3,17.95,18,17.95,18,90
20171101|2017-07-03 06:30,3,18,18,18,18,90
20171101|2017-07-03 07:00,3,18,18,18,18,50
20171101|2017-07-03 07:30,3,18,18,18,18,10
20171101|2017-07-03 08:00,3,18,18,18,18,289
20171101|2017-07-03 09:00,3,17.85,17.85,17.85,17.85,10
20171101|2017-07-03 09:30,3,17.95,17.95,17.95,17.95,10
20171101|2017-07-03 10:00,3,17.95,17.95,17.9,17.95,40
20171101|2017-07-03 10:30,3,17.95,17.95,17.95,17.95,10
20171101|2017-07-04 02:00,4,18.05,18.05,18.05,18.05,9
20171101|2017-07-04 02:30,4,18,18,18,18,6
20171101|2017-07-04 03:00,4,18.1,18.1,18.1,18.1,3
20171101|2017-07-04 04:00,4,18.05,18.05,18.05,18.05,9
20171101|2017-07-04 04:30,4,18.05,18.05,18.05,18.05,1
20171101|2017-07-04 05:00,4,18.05,18.05,18.05,18.05,9
20171101|2017-07-04 05:30,4,18.05,18.05,18.05,18.05,25
20171101|2017-07-04 07:30,4,18.05,18.1,18.05,18.1,78
20171101|2017-07-04 08:30,4,18.1,18.1,18.1,18.1,127
20171101|2017-07-04 09:00,4,18.1,18.1,18.1,18.1,17
20171101|2017-07-04 09:30,4,18.05,18.05,18.05,18.05,5
20171101|2017-07-04 10:00,4,18.1,18.1,18.1,18.1,18
20171101|2017-07-05 02:00,5,18.15,18.15,18.15,18.15,50
20171101|2017-07-05 02:30,5,18.15,18.15,18.15,18.15,2
20171101|2017-07-05 03:00,5,18.2,18.2,18.2,18.2,1
20171101|2017-07-05 08:30,5,18.3,18.3,18.3,18.3,14
20171101|2017-07-05 09:00,5,18.35,18.35,18.35,18.35,1
20171101|2017-07-05 09:30,5,18.3,18.3,18.2,18.2,111
20171101|2017-07-06 02:00,6,18.25,18.25,18.25,18.25,50
20171101|2017-07-06 02:30,6,18.25,18.25,18.25,18.25,1
20171101|2017-07-06 04:00,6,18.4,18.4,18.4,18.4,200
20171101|2017-07-06 04:30,6,18.45,18.45,18.45,18.45,48
20171101|2017-07-06 05:00,6,18.45,18.45,18.45,18.45,6
20171101|2017-07-06 07:00,6,18.45,18.45,18.45,18.45,25
20171101|2017-07-06 08:00,6,18.45,18.45,18.45,18.45,60
20171101|2017-07-06 09:30,6,18.45,18.45,18.45,18.45,40
20171101|2017-07-06 10:00,6,18.35,18.4,18.35,18.4,46
20171101|2017-07-06 12:30,6,18.4,18.4,18.4,18.4,5
20171101|2017-07-06 14:30,6,18.6,18.6,18.6,18.6,11
20171101|2017-07-07 02:00,7,18.35,18.4,18.35,18.4,102
20171101|2017-07-07 02:30,7,18.45,18.45,18.45,18.45,100
20171101|2017-07-07 04:00,7,18.45,18.45,18.45,18.45,1
20171101|2017-07-07 04:30,7,18.5,18.5,18.5,18.5,2
20171101|2017-07-07 06:30,7,18.5,18.5,18.45,18.45,19
20171101|2017-07-07 07:30,7,18.45,18.45,18.45,18.45,2
20171101|2017-07-07 10:00,7,18.5,18.5,18.5,18.5,2
20171101|2017-07-07 10:30,7,18.45,18.45,18.45,18.45,283
20171101|2017-07-10 02:00,10,18.2,18.2,18.2,18.2,100
20171101|2017-07-10 03:30,10,18.25,18.25,18.25,18.25,558
20171101|2017-07-10 04:00,10,18.25,18.25,18.25,18.25,25
20171101|2017-07-10 06:00,10,18.3,18.3,18.3,18.3,30
20171101|2017-07-10 06:30,10,18.3,18.3,18.3,18.3,1
20171101|2017-07-10 08:00,10,18.35,18.35,18.35,18.35,4
20171101|2017-07-10 08:30,10,18.35,18.35,18.35,18.35,5
20171101|2017-07-10 09:00,10,18.3,18.3,18.25,18.25,224
20171101|2017-07-10 10:00,10,18.25,18.25,18.25,18.25,39
20171101|2017-07-10 10:30,10,18.35,18.35,18.35,18.35,10
20171101|2017-07-10 11:00,10,18.4,18.4,18.4,18.4,17
20171101|2017-07-11 02:00,11,18.1,18.1,18.1,18.1,3
20171101|2017-07-11 07:30,11,18.15,18.15,18.15,18.15,10
20171101|2017-07-11 08:30,11,18.1,18.1,18.1,18.1,33
20171101|2017-07-11 09:30,11,18.15,18.15,18.15,18.15,17
20171101|2017-07-11 10:00,11,18.3,18.35,18.3,18.35,124
20171101|2017-07-11 10:30,11,18.35,18.35,18.35,18.35,93
20171101|2017-07-11 11:30,11,18.25,18.25,18.25,18.25,7
20171101|2017-07-11 14:30,11,18.15,18.15,18.15,18.15,10
20171101|2017-07-12 02:00,12,18.1,18.1,18.1,18.1,1
20171101|2017-07-12 03:00,12,18.1,18.15,18.1,18.15,77
20171101|2017-07-12 03:30,12,18.15,18.15,18.15,18.15,1
20171101|2017-07-12 04:00,12,18.1,18.1,18.05,18.05,40
20171101|2017-07-12 06:30,12,18.05,18.05,18.05,18.05,527
20171101|2017-07-12 07:30,12,18,18,17.9,17.9,83
20171101|2017-07-12 08:00,12,17.8,17.85,17.8,17.85,252
20171101|2017-07-12 08:30,12,17.8,17.8,17.8,17.8,225
20171101|2017-07-13 02:00,13,17.7,17.7,17.7,17.7,100
20171101|2017-07-13 02:30,13,17.65,17.65,17.65,17.65,1
20171101|2017-07-13 03:00,13,17.65,17.65,17.65,17.65,118
20171101|2017-07-13 04:30,13,17.65,17.65,17.65,17.65,5
20171101|2017-07-13 05:30,13,17.65,17.65,17.65,17.65,82
20171101|2017-07-13 06:30,13,17.65,17.65,17.65,17.65,205
20171101|2017-07-13 08:00,13,17.7,17.7,17.7,17.7,10
20171101|2017-07-13 10:30,13,17.7,17.7,17.7,17.7,79
20171101|2017-07-13 11:30,13,17.65,17.65,17.65,17.65,5
20171101|2017-07-14 02:30,14,17.6,17.6,17.6,17.6,5
20171101|2017-07-14 04:30,14,17.7,17.7,17.7,17.7,11
20171101|2017-07-14 05:30,14,17.65,17.65,17.65,17.65,30
20171101|2017-07-14 08:00,14,17.7,17.8,17.7,17.8,487
20171101|2017-07-14 08:30,14,17.85,17.85,17.75,17.75,46
20171101|2017-07-14 09:00,14,17.8,17.8,17.8,17.8,21
20171101|2017-07-14 09:30,14,17.75,17.75,17.7,17.75,103
20171101|2017-07-14 10:00,14,17.7,17.75,17.7,17.75,186
20171101|2017-07-14 10:30,14,17.75,17.75,17.65,17.65,330
20171101|2017-07-17 02:00,17,17.5,17.5,17.5,17.5,7
20171101|2017-07-17 03:00,17,17.65,17.7,17.65,17.65,278
20171101|2017-07-17 03:30,17,17.65,17.75,17.65,17.7,27
20171101|2017-07-17 04:00,17,17.75,17.75,17.75,17.75,7
20171101|2017-07-17 04:30,17,17.7,17.7,17.7,17.7,1
20171101|2017-07-17 06:00,17,17.65,17.65,17.65,17.65,50
20171101|2017-07-17 06:30,17,17.65,17.65,17.6,17.6,46
20171101|2017-07-17 07:00,17,17.6,17.7,17.55,17.7,258
20171101|2017-07-17 07:30,17,17.6,17.75,17.6,17.75,249
20171101|2017-07-17 08:00,17,17.7,17.75,17.7,17.7,84
20171101|2017-07-17 08:30,17,17.65,17.75,17.65,17.65,138
20171101|2017-07-17 09:00,17,17.6,17.6,17.6,17.6,8
20171101|2017-07-17 09:30,17,17.65,17.65,17.6,17.6,139
20171101|2017-07-17 10:00,17,17.55,17.6,17.5,17.6,210
20171101|2017-07-17 10:30,17,17.5,17.6,17.5,17.6,224
20171101|2017-07-17 11:30,17,17.55,17.55,17.55,17.55,1
20171101|2017-07-18 02:00,18,17.6,17.6,17.55,17.55,8
20171101|2017-07-18 02:30,18,17.65,17.65,17.65,17.65,7
20171101|2017-07-18 03:30,18,17.6,17.6,17.5,17.55,167
20171101|2017-07-18 04:00,18,17.55,17.55,17.55,17.55,27
20171101|2017-07-18 05:30,18,17.65,17.65,17.65,17.65,5
20171101|2017-07-18 06:00,18,17.7,17.7,17.7,17.7,55
20171101|2017-07-18 06:30,18,17.75,17.75,17.75,17.75,35
20171101|2017-07-18 07:30,18,17.75,17.75,17.75,17.75,15
20171101|2017-07-18 08:30,18,17.85,17.85,17.85,17.85,13
20171101|2017-07-18 09:00,18,17.7,17.7,17.65,17.65,11
20171101|2017-07-18 09:30,18,17.65,17.8,17.65,17.8,34
20171101|2017-07-18 10:00,18,17.7,17.7,17.7,17.7,57
20171101|2017-07-18 10:30,18,17.75,17.75,17.65,17.7,300
20171101|2017-07-18 11:00,18,17.7,17.7,17.7,17.7,2
20171101|2017-07-19 02:30,19,17.6,17.6,17.55,17.55,144
20171101|2017-07-19 03:00,19,17.6,17.6,17.5,17.6,111
20171101|2017-07-19 05:00,19,17.5,17.5,17.45,17.45,100
20171101|2017-07-19 05:30,19,17.45,17.45,17.45,17.45,6
20171101|2017-07-19 06:00,19,17.4,17.4,17.25,17.35,1189
20171101|2017-07-19 07:00,19,17.4,17.45,17.4,17.45,14
20171101|2017-07-19 07:30,19,17.4,17.4,17.4,17.4,95
20171101|2017-07-19 08:00,19,17.4,17.4,17.4,17.4,11
20171101|2017-07-19 08:30,19,17.35,17.35,17.35,17.35,59
20171101|2017-07-19 09:00,19,17.3,17.3,17.3,17.3,22
20171101|2017-07-19 10:00,19,17.35,17.4,17.25,17.3,656
20171101|2017-07-19 10:30,19,17.3,17.3,17.25,17.3,99
20171101|2017-07-20 02:30,20,17.25,17.25,17.25,17.25,10
20171101|2017-07-20 03:00,20,17.15,17.15,17.15,17.15,28
20171101|2017-07-20 03:30,20,17.15,17.15,17.15,17.15,9
20171101|2017-07-20 04:00,20,17.2,17.2,17.2,17.2,3
20171101|2017-07-20 05:30,20,17.2,17.2,17.2,17.2,37
20171101|2017-07-20 06:00,20,17.2,17.2,17.2,17.2,1
20171101|2017-07-20 07:00,20,17.15,17.15,17.05,17.05,249
20171101|2017-07-20 07:30,20,17.05,17.05,16.95,16.95,426
20171101|2017-07-20 08:00,20,16.95,16.95,16.9,16.9,151
20171101|2017-07-20 08:30,20,17,17,17,17,5
20171101|2017-07-20 09:00,20,17.05,17.1,17.05,17.1,76
20171101|2017-07-20 09:30,20,17.25,17.3,17.25,17.3,75
20171101|2017-07-20 10:00,20,17.25,17.25,17.25,17.25,265
20171101|2017-07-20 10:30,20,17.25,17.25,17.2,17.2,69
20171101|2017-07-21 02:00,21,17.15,17.15,17.15,17.15,5
20171101|2017-07-21 02:30,21,17.15,17.15,17.15,17.15,195
20171101|2017-07-21 03:00,21,17.1,17.1,17.1,17.1,174
20171101|2017-07-21 04:30,21,17.1,17.1,17.1,17.1,200
20171101|2017-07-21 05:30,21,17.2,17.2,17.2,17.2,105
20171101|2017-07-21 06:00,21,17.25,17.25,17.25,17.25,5
20171101|2017-07-21 08:00,21,17.3,17.3,17.3,17.3,50
20171101|2017-07-21 08:30,21,17.3,17.35,17.3,17.35,246
20171101|2017-07-21 09:00,21,17.5,17.5,17.2,17.35,827
20171101|2017-07-21 09:30,21,17.4,17.5,17.4,17.45,305
20171101|2017-07-21 10:00,21,17.5,17.55,17.3,17.4,1148
20171101|2017-07-21 10:30,21,17.35,17.4,17.3,17.35,436
20171101|2017-07-21 12:00,21,17.45,17.45,17.45,17.45,3
20171101|2017-07-24 02:00,24,17.25,17.25,17.2,17.2,633
20171101|2017-07-24 02:30,24,17.2,17.2,17.15,17.15,146
20171101|2017-07-24 03:00,24,17.2,17.2,17.2,17.2,100
20171101|2017-07-24 03:30,24,17.2,17.2,17.2,17.2,176
20171101|2017-07-24 04:00,24,17.25,17.25,17.2,17.25,42
20171101|2017-07-24 04:30,24,17.2,17.2,17.2,17.2,1
20171101|2017-07-24 05:00,24,17.2,17.2,17.2,17.2,80
20171101|2017-07-24 06:00,24,17.15,17.15,17.15,17.15,59
20171101|2017-07-24 07:30,24,17.1,17.1,17.1,17.1,64
20171101|2017-07-24 08:00,24,17.15,17.15,17.15,17.15,1
20171101|2017-07-24 08:30,24,17.1,17.1,17.1,17.1,40
20171101|2017-07-24 09:30,24,17.1,17.1,17.1,17.1,19
20171101|2017-07-24 10:00,24,17.1,17.1,17,17,559
20171101|2017-07-24 10:30,24,17,17,17,17,5
20171101|2017-07-25 02:00,25,16.95,16.95,16.85,16.9,177
20171101|2017-07-25 02:30,25,16.85,16.85,16.7,16.7,352
20171101|2017-07-25 03:00,25,16.7,16.75,16.65,16.75,348
20171101|2017-07-25 03:30,25,16.7,16.7,16.7,16.7,107
20171101|2017-07-25 04:00,25,16.7,16.75,16.7,16.75,255
20171101|2017-07-25 04:30,25,16.7,16.8,16.7,16.8,684
20171101|2017-07-25 05:00,25,16.8,16.8,16.75,16.75,19
20171101|2017-07-25 05:30,25,16.75,16.75,16.75,16.75,45
20171101|2017-07-25 06:00,25,16.75,16.8,16.75,16.8,214
20171101|2017-07-25 07:00,25,16.7,16.7,16.7,16.7,480
20171101|2017-07-25 07:30,25,16.7,16.85,16.7,16.8,990
20171101|2017-07-25 09:00,25,16.85,16.85,16.8,16.85,285
20171101|2017-07-25 09:30,25,16.85,16.85,16.6,16.65,1016
20171101|2017-07-25 10:00,25,16.7,16.8,16.7,16.75,776
20171101|2017-07-25 10:30,25,16.75,16.8,16.75,16.75,125
20171101|2017-07-26 02:00,26,16.85,16.85,16.8,16.8,318
20171101|2017-07-26 02:30,26,16.75,16.85,16.7,16.7,2022
20171101|2017-07-26 03:00,26,16.75,16.75,16.75,16.75,18
20171101|2017-07-26 04:00,26,16.7,16.7,16.7,16.7,100
20171101|2017-07-26 04:30,26,16.75,16.75,16.65,16.65,74
20171101|2017-07-26 05:00,26,16.75,16.75,16.75,16.75,5
20171101|2017-07-26 05:30,26,16.7,16.7,16.7,16.7,30
20171101|2017-07-26 06:30,26,16.8,16.8,16.8,16.8,405
20171101|2017-07-26 07:00,26,16.8,16.8,16.8,16.8,200
20171101|2017-07-26 07:30,26,16.75,16.75,16.75,16.75,10
20171101|2017-07-26 08:00,26,16.75,16.75,16.75,16.75,1
20171101|2017-07-26 08:30,26,16.7,16.7,16.7,16.7,18
20171101|2017-07-26 09:30,26,16.7,16.7,16.7,16.7,435
20171101|2017-07-26 10:00,26,16.65,16.7,16.65,16.7,1499
20171101|2017-07-26 10:30,26,16.65,16.7,16.65,16.7,257
20171101|2017-07-26 13:30,26,16.6,16.6,16.55,16.55,6
20171101|2017-07-27 03:00,27,16.6,16.6,16.55,16.55,368
20171101|2017-07-27 03:30,27,16.55,16.55,16.5,16.55,33
20171101|2017-07-27 04:00,27,16.6,16.6,16.6,16.6,5
20171101|2017-07-27 04:30,27,16.55,16.55,16.55,16.55,218
20171101|2017-07-27 05:00,27,16.5,16.55,16.45,16.55,399
20171101|2017-07-27 07:00,27,16.55,16.55,16.55,16.55,5
20171101|2017-07-27 08:00,27,16.5,16.5,16.5,16.5,45
20171101|2017-07-27 08:30,27,16.55,16.55,16.55,16.55,67
20171101|2017-07-27 09:00,27,16.55,16.55,16.5,16.5,469
20171101|2017-07-27 09:30,27,16.45,16.5,16.45,16.5,569
20171101|2017-07-27 10:00,27,16.5,16.5,16.45,16.5,741
20171101|2017-07-27 10:30,27,16.5,16.55,16.5,16.5,82
20171101|2017-07-27 11:00,27,16.5,16.5,16.5,16.5,50
20171101|2017-07-27 11:30,27,16.55,16.55,16.55,16.55,3
20171101|2017-07-27 12:00,27,16.6,16.75,16.55,16.75,20
20171101|2017-07-27 13:00,27,16.65,16.65,16.65,16.65,1
20171101|2017-07-27 13:30,27,16.75,16.75,16.75,16.75,9
20171101|2017-07-28 02:00,28,16.7,16.7,16.65,16.65,22
20171101|2017-07-28 03:00,28,16.7,16.7,16.7,16.7,15
20171101|2017-07-28 03:30,28,16.7,16.8,16.7,16.8,2
20171101|2017-07-28 04:00,28,16.75,16.75,16.75,16.75,33
20171101|2017-07-28 04:30,28,16.75,16.75,16.75,16.75,48
20171101|2017-07-28 05:30,28,16.7,16.7,16.7,16.7,255
20171101|2017-07-28 06:00,28,16.7,16.7,16.65,16.65,173
20171101|2017-07-28 06:30,28,16.65,16.65,16.65,16.65,35
20171101|2017-07-28 07:30,28,16.7,16.7,16.7,16.7,45
20171101|2017-07-28 08:00,28,16.7,16.7,16.7,16.7,15
20171101|2017-07-28 08:30,28,16.7,16.7,16.65,16.65,83
20171101|2017-07-28 09:00,28,16.7,16.7,16.7,16.7,26
20171101|2017-07-28 09:30,28,16.8,16.8,16.8,16.8,10
20171101|2017-07-28 10:00,28,16.75,16.8,16.7,16.8,747
20171101|2017-07-28 10:30,28,16.75,16.75,16.7,16.75,102
20171101|2017-07-28 11:00,28,16.75,16.75,16.75,16.75,10
20171101|2017-07-31 02:30,31,16.7,16.7,16.7,16.7,20
20171101|2017-07-31 03:00,31,16.6,16.6,16.5,16.55,552
20171101|2017-07-31 03:30,31,16.55,16.55,16.55,16.55,16
20171101|2017-07-31 04:00,31,16.6,16.65,16.6,16.6,84
20171101|2017-07-31 04:30,31,16.6,16.65,16.6,16.6,480
20171101|2017-07-31 05:00,31,16.65,16.7,16.6,16.6,52
20171101|2017-07-31 05:30,31,16.65,16.65,16.65,16.65,1
20171101|2017-07-31 07:30,31,16.65,16.65,16.65,16.65,109
20171101|2017-07-31 08:00,31,16.65,16.65,16.65,16.65,10
20171101|2017-07-31 08:30,31,16.7,16.7,16.7,16.7,40
20171101|2017-07-31 09:00,31,16.75,16.75,16.7,16.7,35
20171101|2017-07-31 09:30,31,16.75,16.85,16.75,16.85,104
20171101|2017-07-31 10:00,31,16.85,16.85,16.75,16.85,312
20171101|2017-07-31 10:30,31,16.8,16.8,16.8,16.8,48
20171101|2017-07-31 11:00,31,16.85,16.85,16.85,16.85,5
20171101|2017-07-31 12:30,31,16.8,16.8,16.8,16.8,5
20171101|2017-08-01 02:00,1,16.7,16.75,16.7,16.75,77
20171101|2017-08-01 03:00,1,16.65,16.65,16.6,16.6,18
20171101|2017-08-01 03:30,1,16.55,16.6,16.55,16.6,405
20171101|2017-08-01 04:00,1,16.6,16.6,16.6,16.6,25
20171101|2017-08-01 04:30,1,16.6,16.6,16.6,16.6,56
20171101|2017-08-01 05:00,1,16.6,16.65,16.6,16.65,36
20171101|2017-08-01 05:30,1,16.65,16.65,16.65,16.65,1
20171101|2017-08-01 06:00,1,16.65,16.7,16.65,16.7,24
20171101|2017-08-01 06:30,1,16.65,16.65,16.65,16.65,100
20171101|2017-08-01 07:00,1,16.65,16.65,16.65,16.65,27
20171101|2017-08-01 07:30,1,16.6,16.6,16.6,16.6,42
20171101|2017-08-01 08:00,1,16.55,16.55,16.55,16.55,305
20171101|2017-08-01 08:30,1,16.55,16.55,16.55,16.55,25
20171101|2017-08-01 09:00,1,16.55,16.55,16.55,16.55,160
20171101|2017-08-01 09:30,1,16.5,16.5,16.5,16.5,120
20171101|2017-08-01 10:00,1,16.5,16.5,16.45,16.45,505
20171101|2017-08-01 10:30,1,16.55,16.55,16.5,16.5,64
20171101|2017-08-01 11:30,1,16.6,16.6,16.6,16.6,4
20171101|2017-08-01 12:30,1,16.45,16.45,16.45,16.45,20
20171101|2017-08-02 02:30,2,16.35,16.35,16.3,16.3,179
20171101|2017-08-02 03:00,2,16.3,16.3,16.3,16.3,100
20171101|2017-08-02 04:30,2,16.45,16.45,16.45,16.45,37
20171101|2017-08-02 07:00,2,16.45,16.45,16.45,16.45,12
20171101|2017-08-02 08:00,2,16.4,16.4,16.4,16.4,28
20171101|2017-08-02 09:30,2,16.6,16.65,16.6,16.65,3
20171101|2017-08-02 10:00,2,16.6,16.6,16.55,16.6,153
20171101|2017-08-02 12:00,2,16.6,16.6,16.6,16.6,106
20171101|2017-08-03 02:30,3,16.8,16.8,16.8,16.8,54
20171101|2017-08-03 03:00,3,16.75,16.75,16.7,16.7,45
20171101|2017-08-03 04:00,3,16.65,16.65,16.65,16.65,106
20171101|2017-08-03 04:30,3,16.6,16.6,16.6,16.6,10
20171101|2017-08-03 05:00,3,16.65,16.7,16.65,16.7,197
20171101|2017-08-03 05:30,3,16.65,16.65,16.65,16.65,5
20171101|2017-08-03 06:30,3,16.7,16.7,16.7,16.7,85
20171101|2017-08-03 07:30,3,16.7,16.7,16.7,16.7,20
20171101|2017-08-03 08:00,3,16.7,16.7,16.55,16.65,746
20171101|2017-08-03 08:30,3,16.6,16.7,16.6,16.7,320
20171101|2017-08-03 09:00,3,16.7,16.75,16.7,16.7,518
20171101|2017-08-03 09:30,3,16.7,16.7,16.7,16.7,27
20171101|2017-08-03 10:00,3,16.7,16.7,16.7,16.7,31
20171101|2017-08-03 10:30,3,16.7,16.7,16.7,16.7,60
20171101|2017-08-03 12:30,3,16.75,16.75,16.75,16.75,8
20171101|2017-08-03 13:00,3,16.75,16.75,16.75,16.75,15
20171101|2017-08-03 13:30,3,16.75,16.75,16.75,16.75,50
20171101|2017-08-04 02:30,4,16.8,16.8,16.8,16.8,100
20171101|2017-08-04 04:00,4,16.8,16.8,16.8,16.8,17
20171101|2017-08-04 05:30,4,16.8,16.8,16.8,16.8,57
20171101|2017-08-04 06:00,4,16.85,16.85,16.85,16.85,30
20171101|2017-08-04 06:30,4,16.8,16.8,16.8,16.8,30
20171101|2017-08-04 07:00,4,16.75,16.75,16.75,16.75,210
20171101|2017-08-04 07:30,4,16.7,16.7,16.7,16.7,310
20171101|2017-08-04 08:00,4,16.7,16.7,16.7,16.7,23
20171101|2017-08-04 08:30,4,16.7,16.75,16.65,16.7,179
20171101|2017-08-04 09:00,4,16.7,16.7,16.65,16.65,119
20171101|2017-08-04 09:30,4,16.65,16.65,16.65,16.65,55
20171101|2017-08-04 10:00,4,16.7,16.7,16.65,16.65,17
20171101|2017-08-04 10:30,4,16.7,16.7,16.7,16.7,15
20171101|2017-08-07 01:00,7,16.6,16.6,16.6,16.6,4
20171101|2017-08-07 02:00,7,16.7,16.85,16.7,16.75,354
20171101|2017-08-07 02:30,7,16.8,16.8,16.8,16.8,98
20171101|2017-08-07 03:30,7,16.85,16.85,16.85,16.85,10
20171101|2017-08-07 04:30,7,16.95,16.95,16.95,16.95,15
20171101|2017-08-07 05:00,7,16.95,16.95,16.9,16.95,41
20171101|2017-08-07 07:00,7,16.95,16.95,16.9,16.9,57
20171101|2017-08-07 08:30,7,16.9,16.9,16.8,16.8,505
20171101|2017-08-07 09:00,7,16.8,16.8,16.75,16.75,12
20171101|2017-08-07 10:00,7,16.75,16.75,16.75,16.75,350
20171101|2017-08-07 10:30,7,16.75,16.75,16.75,16.75,5
20171101|2017-08-07 11:00,7,16.75,16.75,16.75,16.75,18
20171101|2017-08-07 14:30,7,16.75,16.75,16.75,16.75,143
20171101|2017-08-08 02:00,8,16.8,16.8,16.7,16.7,43
20171101|2017-08-08 02:30,8,16.7,16.7,16.6,16.65,215
20171101|2017-08-08 03:00,8,16.65,16.65,16.65,16.65,78
20171101|2017-08-08 03:30,8,16.7,16.75,16.7,16.75,50
20171101|2017-08-08 04:00,8,16.75,16.75,16.7,16.7,175
20171101|2017-08-08 04:30,8,16.7,16.75,16.7,16.75,61
20171101|2017-08-08 05:00,8,16.75,16.75,16.75,16.75,59
20171101|2017-08-08 05:30,8,16.75,16.8,16.75,16.8,130
20171101|2017-08-08 06:00,8,16.8,16.85,16.8,16.85,166
20171101|2017-08-08 06:30,8,16.85,16.9,16.85,16.85,250
20171101|2017-08-08 07:00,8,16.85,16.85,16.8,16.85,127
20171101|2017-08-08 07:30,8,16.85,16.95,16.85,16.95,41
20171101|2017-08-08 08:00,8,16.95,16.95,16.9,16.9,162
20171101|2017-08-08 08:30,8,16.85,16.9,16.85,16.85,163
20171101|2017-08-08 09:00,8,16.8,16.8,16.7,16.7,50
20171101|2017-08-08 09:30,8,16.7,16.7,16.6,16.7,436
20171101|2017-08-08 10:00,8,16.7,16.8,16.7,16.8,51
20171101|2017-08-08 10:30,8,16.75,16.75,16.7,16.7,50
20171101|2017-08-08 11:30,8,16.8,16.8,16.8,16.8,2
20171101|2017-08-08 12:00,8,16.8,16.8,16.8,16.8,1
20171101|2017-08-08 12:30,8,16.8,16.8,16.8,16.8,3
20171101|2017-08-08 13:30,8,16.8,16.8,16.8,16.8,5
20171101|2017-08-08 14:00,8,16.8,16.95,16.8,16.95,17
20171101|2017-08-08 14:30,8,17.1,17.1,17.1,17.1,6
20171101|2017-08-09 01:00,9,16.95,16.95,16.95,16.95,1
20171101|2017-08-09 02:00,9,17.05,17.05,17,17,65
20171101|2017-08-09 02:30,9,17,17.05,17,17.05,25
20171101|2017-08-09 03:00,9,17.1,17.3,17.1,17.3,478
20171101|2017-08-09 03:30,9,17.35,17.35,17.2,17.2,530
20171101|2017-08-09 04:00,9,17.25,17.3,17.25,17.3,55
20171101|2017-08-09 04:30,9,17.35,17.4,17.35,17.4,251
20171101|2017-08-09 05:00,9,17.35,17.4,17.35,17.4,73
20171101|2017-08-09 05:30,9,17.35,17.35,17.25,17.25,60
20171101|2017-08-09 06:00,9,17.2,17.2,17.2,17.2,44
20171101|2017-08-09 06:30,9,17.2,17.3,17.2,17.3,255
20171101|2017-08-09 07:30,9,17.3,17.3,17.3,17.3,5
20171101|2017-08-09 08:00,9,17.35,17.35,17.15,17.2,756
20171101|2017-08-09 08:30,9,17.2,17.25,17.2,17.2,15
20171101|2017-08-09 09:00,9,17.15,17.2,17.15,17.2,111
20171101|2017-08-09 09:30,9,17.15,17.15,17.15,17.15,487
20171101|2017-08-09 10:00,9,17.25,17.25,17.15,17.25,194
20171101|2017-08-09 10:30,9,17.2,17.2,17.05,17.05,97
20171101|2017-08-09 11:30,9,17.1,17.1,17.1,17.1,40
20171101|2017-08-09 13:00,9,17.2,17.25,17.2,17.25,127
20171101|2017-08-09 13:30,9,17.3,17.35,17.3,17.3,71
20171101|2017-08-09 14:00,9,17.4,17.55,17.4,17.55,41
20171101|2017-08-09 14:30,9,17.4,17.4,17.35,17.35,16
20171101|2017-08-10 02:00,10,17.3,17.3,17.3,17.3,115
20171101|2017-08-10 02:30,10,17.3,17.3,17.3,17.3,112
20171101|2017-08-10 03:00,10,17.4,17.4,17.4,17.4,5
20171101|2017-08-10 03:30,10,17.4,17.4,17.4,17.4,5
20171101|2017-08-10 04:00,10,17.6,17.6,17.5,17.55,51
20171101|2017-08-10 04:30,10,17.5,17.5,17.5,17.5,3
20171101|2017-08-10 05:00,10,17.5,17.5,17.5,17.5,14
20171101|2017-08-10 05:30,10,17.45,17.45,17.45,17.45,61
20171101|2017-08-10 06:00,10,17.45,17.5,17.35,17.45,335
20171101|2017-08-10 07:30,10,17.4,17.5,17.4,17.45,320
20171101|2017-08-10 08:00,10,17.5,17.6,17.5,17.55,58
20171101|2017-08-10 08:30,10,17.6,17.75,17.55,17.7,976
20171101|2017-08-10 09:00,10,17.7,18,17.7,17.85,513
20171101|2017-08-10 09:30,10,17.85,17.85,17.7,17.7,193
20171101|2017-08-10 10:00,10,17.7,17.95,17.7,17.95,507
20171101|2017-08-10 10:30,10,17.9,18.05,17.85,17.95,175
20171101|2017-08-10 11:00,10,18,18,18,18,1
20171101|2017-08-10 11:30,10,18.1,18.1,17.9,17.9,113
20171101|2017-08-10 12:00,10,17.95,17.95,17.8,17.8,130
20171101|2017-08-10 12:30,10,17.8,17.9,17.8,17.9,18
20171101|2017-08-10 13:30,10,17.85,18,17.75,17.9,30
20171101|2017-08-10 14:00,10,17.95,18.05,17.95,18,54
20171101|2017-08-10 14:30,10,18,18.05,18,18.05,5
20171101|2017-08-11 01:00,11,18.65,18.65,18.65,18.65,5
20171101|2017-08-11 01:30,11,18.5,18.5,18.4,18.45,233
20171101|2017-08-11 02:00,11,18.5,18.5,18.3,18.4,502
20171101|2017-08-11 02:30,11,18.4,18.65,18.4,18.45,390
20171101|2017-08-11 03:00,11,18.45,19,18.45,18.95,680
20171101|2017-08-11 03:30,11,19,19.05,18.55,18.6,992
20171101|2017-08-11 04:00,11,18.65,18.7,18.55,18.55,117
20171101|2017-08-11 04:30,11,18.55,18.6,18.35,18.6,265
20171101|2017-08-11 05:00,11,18.5,18.6,18.2,18.35,849
20171101|2017-08-11 05:30,11,18.35,18.4,18.15,18.4,591
20171101|2017-08-11 06:00,11,18.4,18.5,18.35,18.4,149
20171101|2017-08-11 06:30,11,18.4,18.5,18.35,18.4,98
20171101|2017-08-11 07:00,11,18.4,18.45,18.3,18.35,124
20171101|2017-08-11 07:30,11,18.35,18.4,17.85,17.95,862
20171101|2017-08-11 08:00,11,18,18.15,17.75,18.15,859
20171101|2017-08-11 08:30,11,18.15,18.3,17.9,18.05,159
20171101|2017-08-11 09:00,11,18.05,18.15,17.95,18.1,277
20171101|2017-08-11 09:30,11,18.15,18.15,18,18.05,261
20171101|2017-08-11 10:00,11,18.05,18.05,17.9,17.95,678
20171101|2017-08-11 10:30,11,17.95,17.95,17.85,17.95,88
20171101|2017-08-11 11:00,11,18,18,18,18,2
20171101|2017-08-11 11:30,11,17.95,17.95,17.95,17.95,8
20171101|2017-08-11 12:00,11,18,18.05,18,18.05,39
20171101|2017-08-11 13:00,11,18.05,18.1,18.05,18.1,113
20171101|2017-08-11 13:30,11,18.1,18.5,18.1,18.5,219
20171101|2017-08-11 14:00,11,18.6,18.6,18.6,18.6,1
20171101|2017-08-11 14:30,11,18.6,18.6,18.3,18.35,16
20171101|2017-08-14 01:00,14,18,18,17.85,17.85,296
20171101|2017-08-14 02:00,14,17.85,17.85,17.65,17.75,798
20171101|2017-08-14 02:30,14,17.7,17.8,17.55,17.6,2169
20171101|2017-08-14 03:00,14,17.6,17.65,17.55,17.55,950
20171101|2017-08-14 04:00,14,17.6,17.65,17.6,17.65,182
20171101|2017-08-14 04:30,14,17.65,17.65,17.65,17.65,76
20171101|2017-08-14 05:00,14,17.65,17.65,17.65,17.65,24
20171101|2017-08-14 06:30,14,17.7,17.7,17.7,17.7,134
20171101|2017-08-14 07:00,14,17.7,17.75,17.55,17.6,621
20171101|2017-08-14 07:30,14,17.6,17.6,17.5,17.55,817
20171101|2017-08-14 08:00,14,17.55,17.6,17.5,17.5,676
20171101|2017-08-14 08:30,14,17.5,17.5,17.35,17.4,2349
20171101|2017-08-14 09:00,14,17.45,17.45,17.4,17.45,1575
20171101|2017-08-14 09:30,14,17.4,17.4,17.35,17.35,1341
20171101|2017-08-14 10:00,14,17.4,17.4,17.3,17.3,874
20171101|2017-08-14 10:30,14,17.35,17.35,17.3,17.35,163
20171101|2017-08-14 11:30,14,17.35,17.35,17.35,17.35,5
20171101|2017-08-14 12:00,14,17.3,17.3,17.3,17.3,1
20171101|2017-08-14 13:00,14,17.25,17.25,17.2,17.2,7
20171101|2017-08-14 14:00,14,17.2,17.2,17.2,17.2,3
20171101|2017-08-14 14:30,14,17.1,17.1,17.1,17.1,23
20171101|2017-08-15 01:00,15,17.1,17.1,17.1,17.1,10
20171101|2017-08-15 01:30,15,17.1,17.1,17,17,64
20171101|2017-08-15 02:00,15,16.85,16.85,16.75,16.8,604
20171101|2017-08-15 02:30,15,16.8,17,16.8,17,141
20171101|2017-08-15 04:30,15,16.9,16.9,16.9,16.9,180
20171101|2017-08-15 05:00,15,16.9,16.9,16.9,16.9,21
20171101|2017-08-15 05:30,15,16.9,16.95,16.9,16.95,242
20171101|2017-08-15 06:30,15,16.95,16.95,16.95,16.95,39
20171101|2017-08-15 07:00,15,16.9,16.95,16.9,16.9,44
20171101|2017-08-15 07:30,15,16.9,16.9,16.8,16.8,330
20171101|2017-08-15 08:00,15,16.75,16.8,16.7,16.7,136
20171101|2017-08-15 08:30,15,16.8,16.85,16.75,16.85,623
20171101|2017-08-15 09:00,15,16.9,17,16.9,17,28
20171101|2017-08-15 09:30,15,16.95,16.95,16.85,16.9,175
20171101|2017-08-15 10:00,15,16.95,17,16.9,17,392
20171101|2017-08-15 10:30,15,17,17,16.95,16.95,158
20171101|2017-08-15 11:30,15,16.95,16.95,16.95,16.95,30
20171101|2017-08-15 12:00,15,17.1,17.1,17.1,17.1,5
20171101|2017-08-15 12:30,15,17.15,17.15,17.15,17.15,106
20171101|2017-08-15 13:00,15,17.15,17.15,17.15,17.15,6
20171101|2017-08-15 13:30,15,17.05,17.05,17.05,17.05,40
20171101|2017-08-16 01:00,16,16.95,16.95,16.95,16.95,42
20171101|2017-08-16 02:00,16,16.9,16.9,16.85,16.85,150
20171101|2017-08-16 02:30,16,16.85,16.85,16.8,16.85,29
20171101|2017-08-16 03:00,16,16.9,16.9,16.85,16.85,11
20171101|2017-08-16 03:30,16,16.85,16.9,16.85,16.9,68
20171101|2017-08-16 04:00,16,16.85,16.9,16.85,16.9,291
20171101|2017-08-16 04:30,16,16.9,16.9,16.9,16.9,121
20171101|2017-08-16 05:00,16,16.95,16.95,16.9,16.9,147
20171101|2017-08-16 05:30,16,16.95,16.95,16.95,16.95,1
20171101|2017-08-16 07:00,16,16.9,16.9,16.9,16.9,24
20171101|2017-08-16 08:00,16,16.9,16.95,16.9,16.95,602
20171101|2017-08-16 08:30,16,17,17,16.85,16.85,673
20171101|2017-08-16 09:00,16,16.85,16.9,16.85,16.85,247
20171101|2017-08-16 09:30,16,16.85,16.85,16.85,16.85,49
20171101|2017-08-16 10:00,16,16.85,16.9,16.85,16.85,693
20171101|2017-08-16 10:30,16,16.9,16.9,16.8,16.85,114
20171101|2017-08-16 11:00,16,16.85,16.85,16.85,16.85,404
20171101|2017-08-16 11:30,16,16.8,16.85,16.8,16.85,21
20171101|2017-08-16 12:00,16,16.9,16.95,16.9,16.95,23
20171101|2017-08-16 13:00,16,16.9,16.9,16.85,16.9,67
20171101|2017-08-16 13:30,16,16.9,16.9,16.9,16.9,2
20171101|2017-08-16 14:30,16,16.85,17,16.85,17,104
20171101|2017-08-17 02:00,17,17,17,16.95,16.95,54
20171101|2017-08-17 02:30,17,16.95,16.95,16.95,16.95,14
20171101|2017-08-17 03:00,17,16.95,17,16.95,17,23
20171101|2017-08-17 03:30,17,16.95,17.05,16.95,17.05,359
20171101|2017-08-17 04:00,17,17.05,17.05,17.05,17.05,44
20171101|2017-08-17 04:30,17,17.1,17.1,17.1,17.1,45
20171101|2017-08-17 05:30,17,17.15,17.15,17.15,17.15,81
20171101|2017-08-17 06:00,17,17.15,17.15,17.15,17.15,1
20171101|2017-08-17 06:30,17,17.15,17.2,17.1,17.2,126
20171101|2017-08-17 07:00,17,17.2,17.25,17.2,17.25,335
20171101|2017-08-17 07:30,17,17.25,17.25,17.15,17.15,124
20171101|2017-08-17 08:00,17,17.2,17.25,17.15,17.2,245
20171101|2017-08-17 08:30,17,17.2,17.2,17.15,17.2,218
20171101|2017-08-17 09:00,17,17.25,17.45,17.25,17.45,152
20171101|2017-08-17 09:30,17,17.4,17.4,17.25,17.35,212
20171101|2017-08-17 10:00,17,17.3,17.35,17.2,17.25,220
20171101|2017-08-17 10:30,17,17.25,17.35,17.25,17.25,349
20171101|2017-08-17 11:00,17,17.4,17.4,17.35,17.35,22
20171101|2017-08-17 11:30,17,17.5,17.65,17.5,17.65,18
20171101|2017-08-17 12:00,17,17.6,17.65,17.6,17.65,211
20171101|2017-08-17 12:30,17,17.55,17.6,17.55,17.6,91
20171101|2017-08-17 13:00,17,17.6,17.7,17.6,17.7,101
20171101|2017-08-17 13:30,17,17.75,17.75,17.75,17.75,6
20171101|2017-08-17 14:00,17,17.85,17.85,17.85,17.85,94
20171101|2017-08-17 14:30,17,17.8,18.05,17.8,18.05,100
20171101|2017-08-18 01:00,18,17.6,17.65,17.6,17.65,35
20171101|2017-08-18 01:30,18,17.65,17.75,17.65,17.7,155
20171101|2017-08-18 02:00,18,17.8,17.8,17.7,17.7,34
20171101|2017-08-18 02:30,18,17.7,17.7,17.7,17.7,30
20171101|2017-08-18 03:00,18,17.7,17.75,17.7,17.7,278
20171101|2017-08-18 03:30,18,17.75,17.85,17.75,17.8,1217
20171101|2017-08-18 04:00,18,17.85,17.85,17.8,17.85,224
20171101|2017-08-18 04:30,18,17.75,17.75,17.55,17.6,279
20171101|2017-08-18 05:00,18,17.5,17.5,17.5,17.5,1
20171101|2017-08-18 06:30,18,17.55,17.55,17.55,17.55,6
20171101|2017-08-18 07:00,18,17.5,17.5,17.5,17.5,6
20171101|2017-08-18 07:30,18,17.45,17.45,17.45,17.45,16
20171101|2017-08-18 08:00,18,17.6,17.7,17.6,17.65,210
20171101|2017-08-18 08:30,18,17.7,17.8,17.7,17.75,601
20171101|2017-08-18 09:00,18,17.7,17.7,17.6,17.65,187
20171101|2017-08-18 09:30,18,17.7,17.7,17.6,17.6,185
20171101|2017-08-18 10:00,18,17.65,17.7,17.5,17.55,733
20171101|2017-08-18 10:30,18,17.55,17.55,17.45,17.5,322
20171101|2017-08-18 11:00,18,17.55,17.55,17.5,17.5,2
20171101|2017-08-18 11:30,18,17.4,17.4,17.25,17.3,37
20171101|2017-08-18 12:30,18,17.7,17.7,17.7,17.7,1
20171101|2017-08-18 13:00,18,17.65,17.65,17.65,17.65,19
20171101|2017-08-18 14:00,18,17.75,17.75,17.75,17.75,3
20171101|2017-08-18 14:30,18,17.75,17.75,17.6,17.75,20
20171101|2017-08-21 02:00,21,17.75,17.75,17.7,17.7,70
20171101|2017-08-21 02:30,21,17.7,17.75,17.7,17.75,56
20171101|2017-08-21 03:00,21,17.75,17.75,17.75,17.75,39
20171101|2017-08-21 04:00,21,17.75,17.75,17.75,17.75,51
20171101|2017-08-21 04:30,21,17.75,17.75,17.75,17.75,53
20171101|2017-08-21 05:00,21,17.75,17.75,17.7,17.7,214
20171101|2017-08-21 05:30,21,17.7,17.7,17.7,17.7,25
20171101|2017-08-21 06:00,21,17.75,17.75,17.75,17.75,196
20171101|2017-08-21 06:30,21,17.75,17.75,17.75,17.75,15
20171101|2017-08-21 07:00,21,17.8,17.8,17.8,17.8,10
20171101|2017-08-21 07:30,21,17.85,17.9,17.85,17.85,155
20171101|2017-08-21 08:00,21,17.9,17.9,17.9,17.9,78
20171101|2017-08-21 08:30,21,17.95,18.05,17.85,17.95,1582
20171101|2017-08-21 09:00,21,18.05,18.1,18,18.05,472
20171101|2017-08-21 09:30,21,18.05,18.05,18,18,255
20171101|2017-08-21 10:00,21,18,18,17.9,17.9,518
20171101|2017-08-21 10:30,21,17.9,17.9,17.8,17.9,611
20171101|2017-08-21 11:00,21,17.9,17.9,17.9,17.9,4
20171101|2017-08-21 12:30,21,17.9,17.9,17.9,17.9,8
20171101|2017-08-21 14:00,21,17.9,17.9,17.9,17.9,10
20171101|2017-08-21 14:30,21,17.8,17.8,17.8,17.8,1
20171101|2017-08-22 02:00,22,17.55,17.6,17.55,17.55,168
20171101|2017-08-22 02:30,22,17.55,17.65,17.55,17.65,119
20171101|2017-08-22 03:00,22,17.55,17.65,17.55,17.65,54
20171101|2017-08-22 03:30,22,17.65,17.75,17.65,17.7,418
20171101|2017-08-22 04:00,22,17.75,17.75,17.7,17.75,115
20171101|2017-08-22 04:30,22,17.75,17.75,17.7,17.75,30
20171101|2017-08-22 05:00,22,17.7,17.8,17.7,17.75,89
20171101|2017-08-22 05:30,22,17.75,17.8,17.75,17.8,350
20171101|2017-08-22 06:00,22,17.75,17.75,17.7,17.7,306
20171101|2017-08-22 06:30,22,17.7,17.7,17.7,17.7,631
20171101|2017-08-22 07:00,22,17.65,17.65,17.6,17.6,565
20171101|2017-08-22 07:30,22,17.65,17.65,17.65,17.65,100
20171101|2017-08-22 08:00,22,17.65,17.65,17.65,17.65,296
20171101|2017-08-22 08:30,22,17.6,17.65,17.55,17.55,283
20171101|2017-08-22 09:00,22,17.5,17.6,17.5,17.5,1116
20171101|2017-08-22 09:30,22,17.5,17.5,17.5,17.5,23
20171101|2017-08-22 10:00,22,17.5,17.6,17.5,17.55,956
20171101|2017-08-22 10:30,22,17.6,17.6,17.5,17.55,358
20171101|2017-08-22 11:00,22,17.5,17.5,17.5,17.5,1
20171101|2017-08-22 11:30,22,17.45,17.45,17.4,17.4,24
20171101|2017-08-22 12:00,22,17.4,17.4,17.4,17.4,6
20171101|2017-08-22 14:00,22,17.35,17.35,17.35,17.35,25
20171101|2017-08-22 14:30,22,17.3,17.3,17.3,17.3,10
20171101|2017-08-23 01:30,23,17.4,17.45,17.4,17.45,184
20171101|2017-08-23 02:00,23,17.4,17.45,17.3,17.3,606
20171101|2017-08-23 02:30,23,17.3,17.3,17.25,17.3,353
20171101|2017-08-23 03:00,23,17.3,17.4,17.3,17.4,293
20171101|2017-08-23 03:30,23,17.35,17.35,17.3,17.35,169
20171101|2017-08-23 04:00,23,17.35,17.35,17.3,17.35,107
20171101|2017-08-23 04:30,23,17.3,17.3,17.3,17.3,14
20171101|2017-08-23 05:00,23,17.35,17.4,17.35,17.4,417
20171101|2017-08-23 05:30,23,17.4,17.4,17.35,17.35,1289
20171101|2017-08-23 06:00,23,17.35,17.35,17.35,17.35,22
20171101|2017-08-23 06:30,23,17.4,17.45,17.4,17.45,156
20171101|2017-08-23 07:00,23,17.5,17.5,17.45,17.45,230
20171101|2017-08-23 07:30,23,17.5,17.5,17.5,17.5,66
20171101|2017-08-23 08:00,23,17.55,17.6,17.55,17.6,1194
20171101|2017-08-23 08:30,23,17.6,17.6,17.5,17.5,984
20171101|2017-08-23 09:00,23,17.55,17.6,17.55,17.55,1135
20171101|2017-08-23 09:30,23,17.6,17.6,17.5,17.5,124
20171101|2017-08-23 10:00,23,17.5,17.55,17.4,17.4,246
20171101|2017-08-23 10:30,23,17.4,17.4,17.35,17.35,193
20171101|2017-08-23 11:00,23,17.35,17.45,17.35,17.4,51
20171101|2017-08-23 11:30,23,17.45,17.5,17.45,17.5,33
20171101|2017-08-23 14:00,23,17.45,17.45,17.45,17.45,20
20171101|2017-08-24 02:00,24,17.5,17.6,17.5,17.6,180
20171101|2017-08-24 02:30,24,17.6,17.6,17.6,17.6,2
20171101|2017-08-24 03:00,24,17.65,17.65,17.6,17.6,416
20171101|2017-08-24 03:30,24,17.6,17.6,17.45,17.5,633
20171101|2017-08-24 04:00,24,17.5,17.5,17.45,17.45,423
20171101|2017-08-24 04:30,24,17.5,17.5,17.5,17.5,310
20171101|2017-08-24 05:00,24,17.5,17.5,17.5,17.5,61
20171101|2017-08-24 05:30,24,17.5,17.5,17.5,17.5,144
20171101|2017-08-24 06:00,24,17.5,17.5,17.45,17.45,776
20171101|2017-08-24 06:30,24,17.4,17.45,17.4,17.45,199
20171101|2017-08-24 07:00,24,17.4,17.4,17.4,17.4,250
20171101|2017-08-24 07:30,24,17.35,17.4,17.35,17.35,172
20171101|2017-08-24 08:00,24,17.35,17.35,17.35,17.35,25
20171101|2017-08-24 08:30,24,17.35,17.5,17.3,17.5,571
20171101|2017-08-24 09:00,24,17.55,17.55,17.45,17.45,369
20171101|2017-08-24 09:30,24,17.4,17.45,17.35,17.4,457
20171101|2017-08-24 10:00,24,17.4,17.5,17.35,17.5,237
20171101|2017-08-24 10:30,24,17.55,17.6,17.5,17.6,453
20171101|2017-08-24 11:00,24,17.6,17.6,17.6,17.6,44
20171101|2017-08-24 11:30,24,17.5,17.5,17.5,17.5,15
20171101|2017-08-24 12:00,24,17.4,17.4,17.4,17.4,2
20171101|2017-08-24 13:30,24,17.4,17.4,17.4,17.4,3
20171101|2017-08-24 14:00,24,17.35,17.35,17.35,17.35,6
20171101|2017-08-25 01:00,25,17.5,17.5,17.45,17.45,49
20171101|2017-08-25 02:00,25,17.45,17.5,17.45,17.5,51
20171101|2017-08-25 02:30,25,17.5,17.6,17.5,17.55,96
20171101|2017-08-25 03:00,25,17.45,17.45,17.45,17.45,51
20171101|2017-08-25 03:30,25,17.4,17.45,17.4,17.45,248
20171101|2017-08-25 04:00,25,17.5,17.55,17.5,17.5,95
20171101|2017-08-25 04:30,25,17.45,17.5,17.35,17.35,222
20171101|2017-08-25 05:00,25,17.4,17.4,17.35,17.35,204
20171101|2017-08-25 05:30,25,17.35,17.45,17.35,17.45,81
20171101|2017-08-25 06:00,25,17.45,17.45,17.45,17.45,20
20171101|2017-08-25 06:30,25,17.45,17.45,17.45,17.45,102
20171101|2017-08-25 07:30,25,17.45,17.45,17.45,17.45,15
20171101|2017-08-25 08:00,25,17.4,17.4,17.4,17.4,3
20171101|2017-08-25 08:30,25,17.4,17.4,17.4,17.4,390
20171101|2017-08-25 09:00,25,17.4,17.45,17.4,17.45,31
20171101|2017-08-25 09:30,25,17.45,17.5,17.45,17.5,132
20171101|2017-08-25 10:00,25,17.55,17.55,17.5,17.55,72
20171101|2017-08-25 10:30,25,17.5,17.6,17.5,17.5,93
20171101|2017-08-28 02:00,28,17.6,17.75,17.6,17.75,33
20171101|2017-08-28 02:30,28,17.7,17.8,17.7,17.8,182
20171101|2017-08-28 03:00,28,17.75,17.75,17.65,17.65,110
20171101|2017-08-28 03:30,28,17.7,17.7,17.7,17.7,47
20171101|2017-08-28 04:00,28,17.7,17.75,17.7,17.75,929
20171101|2017-08-28 04:30,28,17.7,17.75,17.7,17.75,87
20171101|2017-08-28 05:00,28,17.75,17.75,17.7,17.75,386
20171101|2017-08-28 06:00,28,17.65,17.65,17.65,17.65,26
20171101|2017-08-28 06:30,28,17.6,17.6,17.6,17.6,26
20171101|2017-08-28 07:00,28,17.6,17.6,17.55,17.55,81
20171101|2017-08-28 07:30,28,17.6,17.6,17.5,17.55,927
20171101|2017-08-28 08:00,28,17.5,17.5,17.5,17.5,106
20171101|2017-08-28 08:30,28,17.5,17.55,17.5,17.55,264
20171101|2017-08-28 09:00,28,17.5,17.5,17.45,17.5,593
20171101|2017-08-28 09:30,28,17.55,17.55,17.55,17.55,6
20171101|2017-08-28 10:00,28,17.55,17.65,17.55,17.65,572
20171101|2017-08-28 10:30,28,17.6,17.65,17.6,17.6,308
20171101|2017-08-28 11:00,28,17.6,17.65,17.6,17.65,10
20171101|2017-08-28 11:30,28,17.6,17.6,17.6,17.6,18
20171101|2017-08-28 14:00,28,17.6,17.65,17.6,17.6,7
20171101|2017-08-28 14:30,28,17.6,17.6,17.55,17.55,23
20171101|2017-08-29 01:00,29,17.95,18,17.95,17.95,62
20171101|2017-08-29 01:30,29,17.95,17.95,17.95,17.95,15
20171101|2017-08-29 02:00,29,17.95,18.05,17.85,18.05,312
20171101|2017-08-29 02:30,29,18.05,18.2,17.85,18.2,869
20171101|2017-08-29 03:00,29,18.2,18.4,18.2,18.2,1298
20171101|2017-08-29 03:30,29,18.2,18.2,18.15,18.15,200
20171101|2017-08-29 04:00,29,18.25,18.35,18.1,18.1,191
20171101|2017-08-29 04:30,29,18.05,18.05,18,18,276
20171101|2017-08-29 05:00,29,18.05,18.15,18.05,18.15,30
20171101|2017-08-29 05:30,29,18.15,18.15,18.1,18.1,62
20171101|2017-08-29 06:00,29,18.1,18.1,18,18,61
20171101|2017-08-29 06:30,29,18,18,17.95,17.95,75
20171101|2017-08-29 07:00,29,17.95,18,17.95,18,120
20171101|2017-08-29 07:30,29,18,18,17.95,18,174
20171101|2017-08-29 08:00,29,18,18,18,18,107
20171101|2017-08-29 08:30,29,17.95,17.95,17.65,17.7,779
20171101|2017-08-29 09:00,29,17.7,17.8,17.65,17.75,399
20171101|2017-08-29 09:30,29,17.7,17.7,17.55,17.6,663
20171101|2017-08-29 10:00,29,17.6,17.7,17.6,17.7,153
20171101|2017-08-29 10:30,29,17.65,17.65,17.5,17.5,249
20171101|2017-08-29 11:00,29,17.6,17.6,17.6,17.6,5
20171101|2017-08-29 13:30,29,17.55,17.55,17.55,17.55,50
20171101|2017-08-29 14:00,29,17.5,17.5,17.5,17.5,3
20171101|2017-08-30 02:00,30,17.35,17.4,17.35,17.4,10
20171101|2017-08-30 02:30,30,17.3,17.35,17.3,17.35,48
20171101|2017-08-30 03:00,30,17.45,17.45,17.45,17.45,73
20171101|2017-08-30 03:30,30,17.45,17.45,17.45,17.45,116
20171101|2017-08-30 04:00,30,17.45,17.45,17.4,17.4,65
20171101|2017-08-30 04:30,30,17.45,17.45,17.45,17.45,67
20171101|2017-08-30 05:00,30,17.5,17.55,17.5,17.55,405
20171101|2017-08-30 05:30,30,17.5,17.5,17.5,17.5,52
20171101|2017-08-30 06:00,30,17.45,17.45,17.45,17.45,147
20171101|2017-08-30 06:30,30,17.5,17.5,17.5,17.5,145
20171101|2017-08-30 07:00,30,17.55,17.55,17.55,17.55,24
20171101|2017-08-30 07:30,30,17.55,17.65,17.5,17.65,418
20171101|2017-08-30 08:00,30,17.6,17.6,17.5,17.55,149
20171101|2017-08-30 08:30,30,17.55,17.6,17.55,17.6,24
20171101|2017-08-30 09:00,30,17.55,17.55,17.45,17.45,170
20171101|2017-08-30 09:30,30,17.45,17.45,17.45,17.45,215
20171101|2017-08-30 10:00,30,17.5,17.55,17.45,17.55,57
20171101|2017-08-30 10:30,30,17.55,17.6,17.55,17.6,800
20171101|2017-08-30 11:00,30,17.55,17.55,17.55,17.55,17
20171101|2017-08-30 11:30,30,17.5,17.5,17.5,17.5,29
20171101|2017-08-30 12:00,30,17.45,17.45,17.45,17.45,3
20171101|2017-08-30 14:00,30,17.5,17.5,17.5,17.5,28
20171101|2017-08-30 14:30,30,17.55,17.55,17.55,17.55,10
20171101|2017-08-31 02:00,31,17.45,17.5,17.45,17.5,22
20171101|2017-08-31 02:30,31,17.5,17.5,17.5,17.5,92
20171101|2017-08-31 03:00,31,17.45,17.5,17.45,17.5,47
20171101|2017-08-31 04:00,31,17.45,17.45,17.45,17.45,22
20171101|2017-08-31 04:30,31,17.45,17.45,17.45,17.45,107
20171101|2017-08-31 05:00,31,17.4,17.4,17.4,17.4,241
20171101|2017-08-31 05:30,31,17.45,17.45,17.45,17.45,156
20171101|2017-08-31 06:00,31,17.5,17.5,17.45,17.45,30
20171101|2017-08-31 06:30,31,17.45,17.45,17.45,17.45,135
20171101|2017-08-31 08:00,31,17.4,17.4,17.4,17.4,12
20171101|2017-08-31 08:30,31,17.4,17.4,17.4,17.4,42
20171101|2017-08-31 09:30,31,17.5,17.6,17.5,17.55,71
20171101|2017-08-31 10:00,31,17.5,17.55,17.4,17.4,198
20171101|2017-08-31 10:30,31,17.5,17.6,17.5,17.6,128
20171101|2017-08-31 11:00,31,17.5,17.5,17.5,17.5,72
20171101|2017-08-31 14:00,31,17.4,17.4,17.4,17.4,13
20171101|2017-08-31 14:30,31,17.35,17.35,17.35,17.35,1
20171101|2017-09-01 02:00,1,17.35,17.35,17.3,17.3,18
20171101|2017-09-01 02:30,1,17.25,17.35,17.25,17.35,186
20171101|2017-09-01 03:00,1,17.25,17.35,17.25,17.35,36
20171101|2017-09-01 03:30,1,17.35,17.35,17.3,17.35,394
20171101|2017-09-01 04:30,1,17.35,17.35,17.35,17.35,4
20171101|2017-09-01 05:00,1,17.35,17.35,17.3,17.3,51
20171101|2017-09-01 05:30,1,17.3,17.3,17.3,17.3,22
20171101|2017-09-01 06:00,1,17.35,17.35,17.3,17.3,171
20171101|2017-09-01 06:30,1,17.3,17.3,17.3,17.3,112
20171101|2017-09-01 07:00,1,17.35,17.4,17.35,17.4,545
20171101|2017-09-01 07:30,1,17.4,17.4,17.25,17.3,1158
20171101|2017-09-01 08:00,1,17.3,17.35,17.3,17.35,221
20171101|2017-09-01 08:30,1,17.35,17.35,17.3,17.35,113
20171101|2017-09-01 09:00,1,17.4,17.4,17.3,17.35,371
20171101|2017-09-01 09:30,1,17.35,17.4,17.25,17.25,556
20171101|2017-09-01 10:00,1,17.25,17.35,17.2,17.3,1870
20171101|2017-09-01 10:30,1,17.35,17.35,17.25,17.3,316
20171101|2017-09-01 11:00,1,17.25,17.25,17.25,17.25,12
20171101|2017-09-01 12:00,1,17.2,17.2,17.2,17.2,19
20171101|2017-09-01 13:30,1,17.3,17.3,17.3,17.3,15
20171101|2017-09-01 14:00,1,17.25,17.25,17.25,17.25,15
20171101|2017-09-04 02:00,4,17.75,17.75,17.75,17.75,58
20171101|2017-09-04 02:30,4,17.8,17.85,17.75,17.8,129
20171101|2017-09-04 03:00,4,17.75,17.75,17.75,17.75,17
20171101|2017-09-04 03:30,4,17.7,17.7,17.7,17.7,9
20171101|2017-09-04 04:00,4,17.75,17.75,17.6,17.6,135
20171101|2017-09-04 04:30,4,17.6,17.6,17.6,17.6,18
20171101|2017-09-04 05:00,4,17.6,17.6,17.6,17.6,64
20171101|2017-09-04 05:30,4,17.6,17.6,17.6,17.6,75
20171101|2017-09-04 06:00,4,17.6,17.6,17.6,17.6,6
20171101|2017-09-04 06:30,4,17.55,17.55,17.55,17.55,40
20171101|2017-09-04 07:00,4,17.55,17.6,17.55,17.6,59
20171101|2017-09-04 08:00,4,17.65,17.65,17.65,17.65,38
20171101|2017-09-04 08:30,4,17.65,17.65,17.65,17.65,15
20171101|2017-09-04 09:00,4,17.6,17.65,17.6,17.65,13
20171101|2017-09-04 09:30,4,17.65,17.7,17.65,17.7,290
20171101|2017-09-04 10:00,4,17.75,17.8,17.75,17.75,291
20171101|2017-09-04 10:30,4,17.8,17.8,17.75,17.75,54
20171101|2017-09-04 13:30,4,17.7,17.7,17.7,17.7,8
20171101|2017-09-05 02:00,5,17.7,17.7,17.65,17.65,50
20171101|2017-09-05 02:30,5,17.7,17.7,17.65,17.65,65
20171101|2017-09-05 03:00,5,17.65,17.65,17.65,17.65,120
20171101|2017-09-05 03:30,5,17.55,17.55,17.55,17.55,429
20171101|2017-09-05 04:00,5,17.5,17.55,17.5,17.55,203
20171101|2017-09-05 04:30,5,17.55,17.7,17.55,17.7,150
20171101|2017-09-05 05:00,5,17.7,17.9,17.7,17.9,303
20171101|2017-09-05 05:30,5,17.9,17.9,17.85,17.9,130
20171101|2017-09-05 06:00,5,17.8,17.85,17.7,17.7,89
20171101|2017-09-05 06:30,5,17.7,17.7,17.7,17.7,201
20171101|2017-09-05 07:00,5,17.65,17.7,17.65,17.7,37
20171101|2017-09-05 07:30,5,17.7,17.8,17.7,17.75,855
20171101|2017-09-05 08:00,5,17.75,17.8,17.75,17.8,184
20171101|2017-09-05 08:30,5,17.75,17.9,17.75,17.75,544
20171101|2017-09-05 09:00,5,17.75,17.8,17.75,17.75,299
20171101|2017-09-05 09:30,5,17.75,17.9,17.75,17.8,1157
20171101|2017-09-05 10:00,5,17.85,18,17.85,17.95,2173
20171101|2017-09-05 10:30,5,17.95,17.95,17.85,17.95,155
20171101|2017-09-05 11:00,5,17.95,18.1,17.95,18.1,157
20171101|2017-09-05 11:30,5,18.25,18.25,18.1,18.1,10
20171101|2017-09-05 12:00,5,18.15,18.25,18.15,18.15,118
20171101|2017-09-05 12:30,5,18.15,18.15,18.05,18.05,70
20171101|2017-09-05 13:00,5,18,18,18,18,5
20171101|2017-09-05 13:30,5,18,18.05,18,18.05,29
20171101|2017-09-05 14:00,5,18.05,18.05,18.05,18.05,32
20171101|2017-09-05 14:30,5,18,18,18,18,10
20171101|2017-09-06 01:30,6,17.85,17.9,17.85,17.9,245
20171101|2017-09-06 02:00,6,17.9,18,17.9,17.9,396
20171101|2017-09-06 02:30,6,17.85,17.85,17.85,17.85,163
20171101|2017-09-06 03:00,6,17.85,17.85,17.85,17.85,38
20171101|2017-09-06 03:30,6,17.9,17.9,17.9,17.9,162
20171101|2017-09-06 04:00,6,17.9,17.95,17.9,17.95,316
20171101|2017-09-06 04:30,6,17.9,17.95,17.85,17.85,228
20171101|2017-09-06 05:00,6,17.85,17.9,17.85,17.9,200
20171101|2017-09-06 05:30,6,17.8,17.9,17.8,17.85,105
20171101|2017-09-06 06:30,6,17.75,17.75,17.75,17.75,32
20171101|2017-09-06 07:00,6,17.75,17.75,17.7,17.7,98
20171101|2017-09-06 07:30,6,17.7,17.75,17.7,17.7,406
20171101|2017-09-06 08:00,6,17.7,17.75,17.7,17.75,209
20171101|2017-09-06 08:30,6,17.7,17.85,17.7,17.85,216
20171101|2017-09-06 09:00,6,17.85,17.9,17.8,17.9,160
20171101|2017-09-06 09:30,6,17.9,17.95,17.8,17.9,203
20171101|2017-09-06 10:00,6,17.9,18.05,17.9,17.95,310
20171101|2017-09-06 10:30,6,17.95,18.05,17.9,18,438
20171101|2017-09-06 11:00,6,18,18,17.9,17.9,119
20171101|2017-09-06 11:30,6,17.9,17.9,17.9,17.9,39
20171101|2017-09-06 12:00,6,17.85,17.9,17.85,17.85,44
20171101|2017-09-06 12:30,6,17.9,18,17.9,17.95,108
20171101|2017-09-06 13:00,6,17.95,17.95,17.9,17.9,24
20171101|2017-09-06 13:30,6,17.9,17.9,17.9,17.9,16
20171101|2017-09-06 14:00,6,17.95,18,17.95,17.95,21
20171101|2017-09-06 14:30,6,17.9,17.9,17.85,17.85,8
20171101|2017-09-07 01:00,7,18,18,18,18,9
20171101|2017-09-07 01:30,7,18,18,18,18,1
20171101|2017-09-07 02:00,7,17.95,17.95,17.85,17.9,141
20171101|2017-09-07 02:30,7,17.95,18,17.95,18,141
20171101|2017-09-07 03:00,7,18,18,17.95,17.95,63
20171101|2017-09-07 03:30,7,17.95,17.95,17.9,17.95,249
20171101|2017-09-07 04:00,7,17.95,18,17.8,17.8,234
20171101|2017-09-07 04:30,7,17.8,17.8,17.75,17.75,95
20171101|2017-09-07 05:00,7,17.75,17.75,17.7,17.75,209
20171101|2017-09-07 05:30,7,17.75,17.8,17.7,17.75,227
20171101|2017-09-07 06:00,7,17.7,17.8,17.7,17.8,289
20171101|2017-09-07 06:30,7,17.85,17.85,17.8,17.8,75
20171101|2017-09-07 07:00,7,17.85,17.85,17.8,17.85,81
20171101|2017-09-07 07:30,7,17.8,17.9,17.75,17.9,266
20171101|2017-09-07 08:00,7,17.9,17.95,17.85,17.9,460
20171101|2017-09-07 08:30,7,17.9,17.9,17.75,17.85,363
20171101|2017-09-07 09:00,7,17.9,17.9,17.9,17.9,96
20171101|2017-09-07 09:30,7,17.95,17.95,17.7,17.7,1440
20171101|2017-09-07 10:00,7,17.7,17.8,17.65,17.65,1471
20171101|2017-09-07 10:30,7,17.7,17.7,17.65,17.7,150
20171101|2017-09-07 11:00,7,17.7,17.7,17.65,17.65,23
20171101|2017-09-07 12:30,7,17.6,17.6,17.5,17.5,115
20171101|2017-09-08 01:00,8,17.75,17.75,17.7,17.7,11
20171101|2017-09-08 01:30,8,17.7,17.75,17.7,17.75,13
20171101|2017-09-08 02:00,8,17.7,17.75,17.65,17.75,52
20171101|2017-09-08 02:30,8,17.8,17.85,17.75,17.8,371
20171101|2017-09-08 03:00,8,17.75,17.95,17.75,17.95,726
20171101|2017-09-08 03:30,8,17.95,18.1,17.95,18.1,351
20171101|2017-09-08 04:00,8,18.1,18.1,17.9,17.9,98
20171101|2017-09-08 04:30,8,17.95,18,17.95,18,63
20171101|2017-09-08 05:00,8,18,18,17.95,18,82
20171101|2017-09-08 05:30,8,18,18.05,18,18.05,106
20171101|2017-09-08 06:00,8,18.05,18.05,17.95,17.95,82
20171101|2017-09-08 06:30,8,17.95,17.95,17.95,17.95,110
20171101|2017-09-08 07:00,8,18,18,17.95,17.95,297
20171101|2017-09-08 07:30,8,17.95,18,17.95,17.95,119
20171101|2017-09-08 08:30,8,17.95,17.95,17.9,17.9,237
20171101|2017-09-08 09:00,8,17.9,17.9,17.85,17.85,285
20171101|2017-09-08 09:30,8,17.9,17.9,17.85,17.85,45
20171101|2017-09-08 10:00,8,17.85,17.9,17.75,17.75,1252
20171101|2017-09-08 10:30,8,17.8,17.8,17.75,17.8,480
20171101|2017-09-08 11:00,8,17.75,17.8,17.75,17.8,34
20171101|2017-09-08 11:30,8,17.85,17.9,17.85,17.85,15
20171101|2017-09-08 12:00,8,17.95,17.95,17.9,17.9,3
20171101|2017-09-08 14:00,8,17.8,17.8,17.8,17.8,8
20171101|2017-09-11 01:00,11,17.55,17.55,17.55,17.55,1
20171101|2017-09-11 01:30,11,17.55,17.55,17.55,17.55,7
20171101|2017-09-11 02:00,11,17.55,17.55,17.25,17.25,124
20171101|2017-09-11 02:30,11,17.3,17.3,17.3,17.3,155
20171101|2017-09-11 03:00,11,17.3,17.35,17.3,17.35,53
20171101|2017-09-11 03:30,11,17.35,17.35,17.35,17.35,43
20171101|2017-09-11 04:00,11,17.3,17.3,17.3,17.3,55
20171101|2017-09-11 04:30,11,17.35,17.35,17.35,17.35,46
20171101|2017-09-11 05:00,11,17.4,17.4,17.4,17.4,248
20171101|2017-09-11 06:00,11,17.45,17.5,17.45,17.5,231
20171101|2017-09-11 06:30,11,17.5,17.5,17.5,17.5,72
20171101|2017-09-11 07:00,11,17.45,17.45,17.45,17.45,50
20171101|2017-09-11 07:30,11,17.45,17.45,17.45,17.45,11
20171101|2017-09-11 08:00,11,17.45,17.45,17.45,17.45,10
20171101|2017-09-11 08:30,11,17.4,17.4,17.35,17.35,289
20171101|2017-09-11 09:00,11,17.35,17.35,17.3,17.35,90
20171101|2017-09-11 09:30,11,17.35,17.4,17.35,17.4,168
20171101|2017-09-11 10:00,11,17.4,17.5,17.35,17.35,875
20171101|2017-09-11 10:30,11,17.4,17.5,17.4,17.5,343
20171101|2017-09-11 11:00,11,17.4,17.4,17.4,17.4,2
20171101|2017-09-11 11:30,11,17.4,17.4,17.4,17.4,212
20171101|2017-09-11 14:00,11,17.4,17.4,17.35,17.35,23
20171101|2017-09-11 14:30,11,17.35,17.35,17.35,17.35,5
20171101|2017-09-12 02:00,12,17.3,17.35,17.3,17.35,27
20171101|2017-09-12 02:30,12,17.35,17.35,17.15,17.2,986
20171101|2017-09-12 03:00,12,17.15,17.15,17.15,17.15,261
20171101|2017-09-12 03:30,12,17.15,17.15,17.15,17.15,121
20171101|2017-09-12 04:00,12,17.2,17.2,17.2,17.2,11
20171101|2017-09-12 04:30,12,17.2,17.25,17.2,17.2,26
20171101|2017-09-12 05:00,12,17.2,17.2,17.2,17.2,92
20171101|2017-09-12 05:30,12,17.25,17.25,17.25,17.25,212
20171101|2017-09-12 06:00,12,17.25,17.25,17.25,17.25,16
20171101|2017-09-12 06:30,12,17.25,17.25,17.25,17.25,2
20171101|2017-09-12 07:00,12,17.25,17.25,17.25,17.25,41
20171101|2017-09-12 07:30,12,17.3,17.3,17.3,17.3,121
20171101|2017-09-12 08:00,12,17.3,17.3,17.3,17.3,3
20171101|2017-09-12 08:30,12,17.25,17.25,17.2,17.2,240
20171101|2017-09-12 09:00,12,17.15,17.15,17.15,17.15,317
20171101|2017-09-12 09:30,12,17.15,17.2,17.15,17.2,480
20171101|2017-09-12 10:00,12,17.2,17.2,17.1,17.1,568
20171101|2017-09-12 10:30,12,17.15,17.2,17.15,17.2,125
20171101|2017-09-12 11:00,12,17.25,17.35,17.25,17.3,305
20171101|2017-09-12 12:30,12,17.25,17.25,17.25,17.25,6
20171101|2017-09-12 13:30,12,17.2,17.2,17.2,17.2,13
20171101|2017-09-12 14:30,12,17.05,17.05,17.05,17.05,3
20171101|2017-09-13 01:00,13,17,17.1,17,17.1,2
20171101|2017-09-13 02:00,13,17.1,17.15,17.05,17.1,752
20171101|2017-09-13 02:30,13,17.05,17.15,17.05,17.1,354
20171101|2017-09-13 03:00,13,17.1,17.1,17.05,17.1,374
20171101|2017-09-13 04:00,13,17.05,17.05,17,17,144
20171101|2017-09-13 04:30,13,17,17,17,17,96
20171101|2017-09-13 05:00,13,17,17,17,17,92
20171101|2017-09-13 06:00,13,17,17,17,17,2
20171101|2017-09-13 06:30,13,16.95,16.95,16.95,16.95,420
20171101|2017-09-13 07:00,13,16.95,17,16.95,17,33
20171101|2017-09-13 07:30,13,17,17,16.95,17,41
20171101|2017-09-13 08:00,13,16.95,17,16.95,16.95,292
20171101|2017-09-13 08:30,13,16.9,16.9,16.85,16.85,891
20171101|2017-09-13 09:00,13,16.8,16.8,16.8,16.8,196
20171101|2017-09-13 09:30,13,16.75,16.8,16.75,16.8,21
20171101|2017-09-13 10:00,13,16.75,16.75,16.65,16.65,638
20171101|2017-09-13 10:30,13,16.7,16.85,16.7,16.85,282
20171101|2017-09-13 13:30,13,16.7,16.7,16.7,16.7,10
20171101|2017-09-13 14:00,13,16.75,16.75,16.75,16.75,3
20171101|2017-09-13 14:30,13,16.7,16.7,16.7,16.7,4
20171101|2017-09-14 01:00,14,16.75,16.75,16.75,16.75,5
20171101|2017-09-14 01:30,14,16.75,16.75,16.75,16.75,18
20171101|2017-09-14 02:00,14,16.7,16.75,16.7,16.75,516
20171101|2017-09-14 02:30,14,16.75,16.75,16.7,16.75,619
20171101|2017-09-14 03:00,14,16.75,16.8,16.7,16.7,267
20171101|2017-09-14 03:30,14,16.7,16.7,16.65,16.65,123
20171101|2017-09-14 04:00,14,16.65,16.75,16.65,16.75,769
20171101|2017-09-14 04:30,14,16.75,16.75,16.7,16.7,68
20171101|2017-09-14 05:00,14,16.7,16.75,16.7,16.75,303
20171101|2017-09-14 05:30,14,16.75,16.75,16.7,16.7,348
20171101|2017-09-14 06:00,14,16.7,16.7,16.65,16.7,314
20171101|2017-09-14 06:30,14,16.65,16.65,16.6,16.65,698
20171101|2017-09-14 07:00,14,16.65,16.75,16.65,16.75,254
20171101|2017-09-14 07:30,14,16.7,16.9,16.65,16.75,645
20171101|2017-09-14 08:00,14,16.75,16.75,16.7,16.75,433
20171101|2017-09-14 08:30,14,16.75,16.8,16.7,16.7,677
20171101|2017-09-14 09:00,14,16.7,16.7,16.65,16.65,691
20171101|2017-09-14 09:30,14,16.65,16.65,16.55,16.55,908
20171101|2017-09-14 10:00,14,16.6,16.6,16.5,16.55,330
20171101|2017-09-14 10:30,14,16.5,16.7,16.5,16.7,440
20171101|2017-09-14 12:00,14,16.6,16.6,16.6,16.6,1
20171101|2017-09-14 14:00,14,16.7,16.7,16.7,16.7,19
20171101|2017-09-15 01:00,15,16.75,16.75,16.75,16.75,9
20171101|2017-09-15 01:30,15,16.75,16.75,16.75,16.75,6
20171101|2017-09-15 02:00,15,16.75,16.75,16.65,16.65,149
20171101|2017-09-15 02:30,15,16.6,16.65,16.6,16.65,245
20171101|2017-09-15 03:00,15,16.65,16.65,16.65,16.65,24
20171101|2017-09-15 03:30,15,16.65,16.65,16.65,16.65,27
20171101|2017-09-15 04:00,15,16.65,16.65,16.65,16.65,11
20171101|2017-09-15 04:30,15,16.65,16.75,16.65,16.75,232
20171101|2017-09-15 05:00,15,16.75,16.8,16.75,16.75,177
20171101|2017-09-15 05:30,15,16.75,16.75,16.75,16.75,125
20171101|2017-09-15 06:00,15,16.75,16.75,16.75,16.75,50
20171101|2017-09-15 06:30,15,16.7,16.7,16.65,16.65,137
20171101|2017-09-15 07:00,15,16.65,16.7,16.65,16.7,136
20171101|2017-09-15 07:30,15,16.75,16.8,16.75,16.8,93
20171101|2017-09-15 08:00,15,16.8,16.85,16.75,16.8,342
20171101|2017-09-15 08:30,15,16.75,16.75,16.75,16.75,166
20171101|2017-09-15 09:00,15,16.75,16.75,16.65,16.7,188
20171101|2017-09-15 09:30,15,16.7,16.7,16.6,16.6,104
20171101|2017-09-15 10:00,15,16.6,16.65,16.55,16.6,166
20171101|2017-09-15 10:30,15,16.55,16.6,16.55,16.55,36
20171101|2017-09-15 11:30,15,16.6,16.6,16.6,16.6,50
20171101|2017-09-15 12:00,15,16.6,16.6,16.6,16.6,10
20171101|2017-09-15 12:30,15,16.6,16.6,16.6,16.6,28
20171101|2017-09-15 13:00,15,16.6,16.6,16.6,16.6,1
20171101|2017-09-15 14:00,15,16.55,16.55,16.55,16.55,10
20171101|2017-09-18 01:00,18,16.55,16.55,16.55,16.55,1
20171101|2017-09-18 01:30,18,16.5,16.5,16.5,16.5,1
20171101|2017-09-18 02:00,18,16.45,16.45,16.3,16.3,628
20171101|2017-09-18 02:30,18,16.3,16.35,16.3,16.35,517
20171101|2017-09-18 03:00,18,16.35,16.35,16.35,16.35,10
20171101|2017-09-18 03:30,18,16.4,16.4,16.35,16.35,50
20171101|2017-09-18 04:00,18,16.35,16.4,16.35,16.35,110
20171101|2017-09-18 04:30,18,16.35,16.35,16.25,16.25,351
20171101|2017-09-18 05:00,18,16.25,16.35,16.2,16.35,67
20171101|2017-09-18 05:30,18,16.3,16.3,16.3,16.3,7
20171101|2017-09-18 06:00,18,16.3,16.35,16.3,16.35,216
20171101|2017-09-18 07:00,18,16.35,16.35,16.3,16.3,374
20171101|2017-09-18 07:30,18,16.3,16.35,16.3,16.3,95
20171101|2017-09-18 08:00,18,16.3,16.3,16.3,16.3,67
20171101|2017-09-18 08:30,18,16.25,16.25,16.25,16.25,24
20171101|2017-09-18 09:00,18,16.25,16.3,16.25,16.3,155
20171101|2017-09-18 09:30,18,16.25,16.3,16.25,16.25,269
20171101|2017-09-18 10:00,18,16.25,16.3,16.1,16.15,1906
20171101|2017-09-18 10:30,18,16.1,16.15,16.05,16.05,97
20171101|2017-09-18 11:00,18,16.05,16.1,16.05,16.1,55
20171101|2017-09-18 11:30,18,16.1,16.1,16.1,16.1,150
20171101|2017-09-18 12:00,18,16.1,16.1,16.1,16.1,9
20171101|2017-09-18 12:30,18,16.05,16.05,16.05,16.05,64
20171101|2017-09-18 13:30,18,16.1,16.1,16.1,16.1,23
20171101|2017-09-18 14:00,18,16.1,16.1,16.05,16.05,62
20171101|2017-09-18 14:30,18,16.1,16.1,16.05,16.05,23
20171101|2017-09-19 01:00,19,16,16,16,16,13
20171101|2017-09-19 02:00,19,16.15,16.25,16.15,16.2,347
20171101|2017-09-19 02:30,19,16.2,16.2,15.95,15.95,580
20171101|2017-09-19 03:00,19,16,16,15.95,15.95,137
20171101|2017-09-19 03:30,19,15.9,15.9,15.85,15.9,142
20171101|2017-09-19 04:00,19,15.9,15.9,15.8,15.85,660
20171101|2017-09-19 04:30,19,15.85,15.9,15.85,15.9,758
20171101|2017-09-19 05:00,19,15.9,15.9,15.85,15.85,389
20171101|2017-09-19 05:30,19,15.85,15.85,15.8,15.8,46
20171101|2017-09-19 06:00,19,15.8,15.8,15.8,15.8,104
20171101|2017-09-19 06:30,19,15.8,15.8,15.75,15.75,389
20171101|2017-09-19 07:00,19,15.75,15.8,15.75,15.8,419
20171101|2017-09-19 07:30,19,15.75,15.75,15.75,15.75,16
20171101|2017-09-19 08:00,19,15.75,15.8,15.75,15.8,117
20171101|2017-09-19 08:30,19,15.75,15.8,15.75,15.8,984
20171101|2017-09-19 09:00,19,15.8,15.85,15.75,15.85,548
20171101|2017-09-19 09:30,19,15.85,15.85,15.8,15.85,72
20171101|2017-09-19 10:00,19,15.85,15.95,15.75,15.95,3486
20171101|2017-09-19 10:30,19,15.9,15.9,15.75,15.75,854
20171101|2017-09-19 11:00,19,15.8,15.85,15.8,15.85,44
20171101|2017-09-19 12:00,19,15.9,15.9,15.9,15.9,14
20171101|2017-09-19 12:30,19,15.85,15.85,15.85,15.85,14
20171101|2017-09-19 13:00,19,15.8,15.8,15.8,15.8,10
20171101|2017-09-19 13:30,19,15.85,15.85,15.85,15.85,10
20171101|2017-09-19 14:00,19,15.85,15.9,15.85,15.9,55
20171101|2017-09-19 14:30,19,15.9,15.9,15.85,15.85,34
20171101|2017-09-20 01:00,20,16,16,15.9,15.95,55
20171101|2017-09-20 02:00,20,15.9,15.9,15.85,15.85,823
20171101|2017-09-20 02:30,20,15.85,15.9,15.85,15.85,594
20171101|2017-09-20 03:00,20,15.85,15.85,15.75,15.8,1320
20171101|2017-09-20 03:30,20,15.75,15.75,15.7,15.7,826
20171101|2017-09-20 04:00,20,15.75,15.75,15.75,15.75,105
20171101|2017-09-20 04:30,20,15.75,15.85,15.75,15.85,454
20171101|2017-09-20 05:00,20,15.85,15.9,15.8,15.85,449
20171101|2017-09-20 05:30,20,15.85,15.95,15.85,15.9,480
20171101|2017-09-20 06:00,20,15.9,16,15.9,15.95,402
20171101|2017-09-20 06:30,20,16,16,15.9,15.95,376
20171101|2017-09-20 07:00,20,15.95,16,15.8,15.9,1393
20171101|2017-09-20 07:30,20,15.9,15.9,15.85,15.85,37
20171101|2017-09-20 08:00,20,15.85,15.85,15.85,15.85,77
20171101|2017-09-20 08:30,20,15.85,15.85,15.8,15.8,438
20171101|2017-09-20 09:00,20,15.85,15.85,15.8,15.8,361
20171101|2017-09-20 09:30,20,15.8,15.8,15.8,15.8,78
20171101|2017-09-20 10:00,20,15.8,15.85,15.75,15.75,446
20171101|2017-09-20 10:30,20,15.75,15.75,15.7,15.7,198
20171101|2017-09-20 11:00,20,15.75,15.8,15.75,15.8,20
20171101|2017-09-20 11:30,20,15.75,15.75,15.75,15.75,5
20171101|2017-09-20 12:00,20,15.75,15.75,15.75,15.75,16
20171101|2017-09-20 12:30,20,15.75,15.75,15.7,15.7,27
20171101|2017-09-20 13:00,20,15.75,15.95,15.7,15.95,433
20171101|2017-09-20 13:30,20,15.85,15.85,15.7,15.7,29
20171101|2017-09-20 14:00,20,15.65,15.65,15.65,15.65,1
20171101|2017-09-20 14:30,20,15.6,15.6,15.55,15.55,13
20171101|2017-09-21 01:00,21,15.65,15.65,15.65,15.65,1
20171101|2017-09-21 02:00,21,15.6,15.65,15.55,15.65,154
20171101|2017-09-21 02:30,21,15.65,15.65,15.65,15.65,268
20171101|2017-09-21 03:00,21,15.6,15.6,15.45,15.45,989
20171101|2017-09-21 03:30,21,15.5,15.5,15.4,15.5,192
20171101|2017-09-21 04:00,21,15.45,15.55,15.45,15.55,349
20171101|2017-09-21 04:30,21,15.5,15.55,15.45,15.5,433
20171101|2017-09-21 05:00,21,15.55,15.55,15.5,15.55,241
20171101|2017-09-21 05:30,21,15.5,15.55,15.45,15.45,108
20171101|2017-09-21 06:00,21,15.45,15.45,15.4,15.45,158
20171101|2017-09-21 06:30,21,15.5,15.5,15.45,15.45,4
20171101|2017-09-21 07:00,21,15.45,15.45,15.45,15.45,4
20171101|2017-09-21 07:30,21,15.45,15.5,15.45,15.5,73
20171101|2017-09-21 08:00,21,15.45,15.5,15.45,15.5,9
20171101|2017-09-21 08:30,21,15.5,15.7,15.5,15.65,239
20171101|2017-09-21 09:00,21,15.6,15.65,15.55,15.6,318
20171101|2017-09-21 09:30,21,15.6,15.65,15.5,15.5,141
20171101|2017-09-21 10:00,21,15.5,15.55,15.45,15.45,926
20171101|2017-09-21 10:30,21,15.45,15.5,15.4,15.45,668
20171101|2017-09-21 11:30,21,15.45,15.45,15.45,15.45,3
20171101|2017-09-21 12:00,21,15.4,15.4,15.35,15.4,96
20171101|2017-09-21 12:30,21,15.45,15.45,15.45,15.45,2
20171101|2017-09-21 14:00,21,15.45,15.45,15.4,15.45,16
20171101|2017-09-21 14:30,21,15.45,15.45,15.45,15.45,15
20171101|2017-09-22 01:00,22,15.65,15.7,15.65,15.7,26
20171101|2017-09-22 01:30,22,15.65,15.75,15.65,15.75,20
20171101|2017-09-22 02:00,22,15.55,15.65,15.55,15.6,319
20171101|2017-09-22 02:30,22,15.6,15.6,15.6,15.6,17
20171101|2017-09-22 03:00,22,15.6,15.65,15.6,15.65,196
20171101|2017-09-22 03:30,22,15.65,15.7,15.6,15.7,131
20171101|2017-09-22 04:00,22,15.65,15.7,15.65,15.65,1204
20171101|2017-09-22 04:30,22,15.65,15.65,15.6,15.6,209
20171101|2017-09-22 05:00,22,15.6,15.65,15.6,15.65,71
20171101|2017-09-22 05:30,22,15.6,15.6,15.5,15.55,58
20171101|2017-09-22 06:00,22,15.55,15.55,15.55,15.55,3
20171101|2017-09-22 06:30,22,15.55,15.6,15.55,15.6,30
20171101|2017-09-22 07:00,22,15.6,15.65,15.6,15.65,64
20171101|2017-09-22 07:30,22,15.65,15.7,15.6,15.7,354
20171101|2017-09-22 08:00,22,15.75,15.85,15.75,15.85,1952
20171101|2017-09-22 08:30,22,15.8,15.9,15.75,15.9,2139
20171101|2017-09-22 09:00,22,15.85,15.85,15.75,15.8,243
20171101|2017-09-22 09:30,22,15.8,15.85,15.75,15.85,1075
20171101|2017-09-22 10:00,22,15.8,15.9,15.8,15.8,546
20171101|2017-09-22 10:30,22,15.85,15.85,15.8,15.85,262
20171101|2017-09-22 11:30,22,15.75,15.75,15.75,15.75,37
20171101|2017-09-22 13:00,22,15.75,15.75,15.75,15.75,20
20171101|2017-09-22 13:30,22,15.75,15.75,15.75,15.75,21
20171101|2017-09-22 14:00,22,15.75,15.75,15.75,15.75,6
20171101|2017-09-22 14:30,22,15.7,15.8,15.65,15.8,62
20171101|2017-09-25 01:30,25,15.9,15.9,15.85,15.85,71
20171101|2017-09-25 02:00,25,15.8,15.85,15.75,15.85,410
20171101|2017-09-25 02:30,25,15.85,15.85,15.75,15.75,436
20171101|2017-09-25 03:00,25,15.8,15.8,15.75,15.8,59
20171101|2017-09-25 03:30,25,15.8,15.8,15.75,15.75,27
20171101|2017-09-25 04:00,25,15.75,15.8,15.75,15.8,76
20171101|2017-09-25 04:30,25,15.85,15.9,15.85,15.85,73
20171101|2017-09-25 05:00,25,15.85,15.85,15.85,15.85,12
20171101|2017-09-25 05:30,25,15.8,15.8,15.8,15.8,34
20171101|2017-09-25 06:00,25,15.75,15.8,15.75,15.75,305
20171101|2017-09-25 06:30,25,15.7,15.75,15.65,15.7,677
20171101|2017-09-25 07:00,25,15.65,15.7,15.6,15.65,401
20171101|2017-09-25 07:30,25,15.65,15.75,15.65,15.7,632
20171101|2017-09-25 08:00,25,15.7,15.75,15.7,15.7,63
20171101|2017-09-25 08:30,25,15.7,15.75,15.65,15.7,214
20171101|2017-09-25 09:00,25,15.7,15.75,15.6,15.65,324
20171101|2017-09-25 09:30,25,15.65,15.9,15.65,15.9,693
20171101|2017-09-25 10:00,25,15.85,15.95,15.85,15.85,899
20171101|2017-09-25 10:30,25,15.85,15.85,15.7,15.75,1037
20171101|2017-09-25 11:00,25,15.8,15.95,15.8,15.95,72
20171101|2017-09-25 11:30,25,15.95,15.95,15.9,15.9,12
20171101|2017-09-25 12:00,25,15.85,15.85,15.8,15.8,21
20171101|2017-09-25 13:00,25,15.8,15.8,15.8,15.8,1
20171101|2017-09-25 13:30,25,15.8,15.8,15.8,15.8,4
20171101|2017-09-25 14:00,25,15.8,15.8,15.8,15.8,10
20171101|2017-09-25 14:30,25,15.75,15.9,15.7,15.7,95
20171101|2017-09-26 01:00,26,15.8,15.8,15.75,15.75,23
20171101|2017-09-26 02:00,26,15.7,15.8,15.7,15.8,160
20171101|2017-09-26 02:30,26,15.8,15.8,15.75,15.75,196
20171101|2017-09-26 03:00,26,15.75,15.8,15.7,15.8,382
20171101|2017-09-26 03:30,26,15.75,15.75,15.7,15.7,237
20171101|2017-09-26 04:00,26,15.7,15.7,15.65,15.7,66
20171101|2017-09-26 04:30,26,15.65,15.7,15.65,15.7,89
20171101|2017-09-26 05:00,26,15.7,15.75,15.7,15.75,12
20171101|2017-09-26 05:30,26,15.7,15.75,15.7,15.75,21
20171101|2017-09-26 06:00,26,15.8,15.85,15.75,15.75,56
20171101|2017-09-26 06:30,26,15.75,15.75,15.7,15.75,6
20171101|2017-09-26 07:00,26,15.75,15.75,15.75,15.75,4
20171101|2017-09-26 07:30,26,15.75,15.8,15.7,15.7,9
20171101|2017-09-26 08:00,26,15.7,15.7,15.65,15.7,159
20171101|2017-09-26 08:30,26,15.65,15.7,15.55,15.6,177
20171101|2017-09-26 09:00,26,15.6,15.65,15.6,15.6,42
20171101|2017-09-26 09:30,26,15.6,15.7,15.6,15.65,225
20171101|2017-09-26 10:00,26,15.65,15.75,15.65,15.7,340
20171101|2017-09-26 10:30,26,15.7,15.7,15.65,15.65,351
20171101|2017-09-26 11:00,26,15.65,15.65,15.6,15.6,56
20171101|2017-09-26 11:30,26,15.55,15.65,15.55,15.6,140
20171101|2017-09-26 14:00,26,15.55,15.55,15.55,15.55,14
20171101|2017-09-26 14:30,26,15.55,15.65,15.55,15.65,52
20171101|2017-09-27 02:00,27,15.55,15.6,15.45,15.55,406
20171101|2017-09-27 02:30,27,15.55,15.55,15.5,15.55,76
20171101|2017-09-27 03:00,27,15.55,15.6,15.55,15.6,21
20171101|2017-09-27 03:30,27,15.55,15.55,15.5,15.5,37
20171101|2017-09-27 04:00,27,15.5,15.55,15.5,15.55,422
20171101|2017-09-27 04:30,27,15.5,15.55,15.5,15.55,71
20171101|2017-09-27 05:30,27,15.6,15.65,15.6,15.6,101
20171101|2017-09-27 06:00,27,15.6,15.65,15.6,15.65,164
20171101|2017-09-27 06:30,27,15.65,15.7,15.65,15.65,90
20171101|2017-09-27 07:00,27,15.6,15.7,15.6,15.7,32
20171101|2017-09-27 07:30,27,15.65,15.65,15.6,15.6,177
20171101|2017-09-27 08:00,27,15.6,15.65,15.6,15.6,163
20171101|2017-09-27 08:30,27,15.55,15.65,15.55,15.6,323
20171101|2017-09-27 09:00,27,15.6,15.65,15.55,15.55,87
20171101|2017-09-27 09:30,27,15.55,15.7,15.55,15.7,178
20171101|2017-09-27 10:00,27,15.6,15.65,15.55,15.55,255
20171101|2017-09-27 10:30,27,15.65,15.65,15.65,15.65,264
20171101|2017-09-27 11:00,27,15.65,15.65,15.65,15.65,55
20171101|2017-09-27 11:30,27,15.6,15.6,15.6,15.6,13
20171101|2017-09-27 12:00,27,15.6,15.6,15.6,15.6,28
20171101|2017-09-27 12:30,27,15.6,15.6,15.6,15.6,13
20171101|2017-09-27 13:00,27,15.6,15.6,15.6,15.6,35
20171101|2017-09-27 13:30,27,15.6,15.6,15.6,15.6,18
20171101|2017-09-28 01:00,28,15.65,15.65,15.6,15.6,8
20171101|2017-09-28 01:30,28,15.65,15.65,15.65,15.65,35
20171101|2017-09-28 02:00,28,15.55,15.55,15.55,15.55,118
20171101|2017-09-28 02:30,28,15.55,15.6,15.55,15.55,98
20171101|2017-09-28 03:00,28,15.55,15.65,15.55,15.6,1710
20171101|2017-09-28 03:30,28,15.65,15.7,15.6,15.7,1273
20171101|2017-09-28 04:00,28,15.7,15.75,15.65,15.65,733
20171101|2017-09-28 04:30,28,15.7,15.75,15.65,15.7,254
20171101|2017-09-28 05:00,28,15.7,15.7,15.65,15.7,24
20171101|2017-09-28 05:30,28,15.7,15.7,15.7,15.7,7
20171101|2017-09-28 06:30,28,15.7,15.7,15.6,15.6,149
20171101|2017-09-28 07:00,28,15.6,15.65,15.6,15.65,32
20171101|2017-09-28 07:30,28,15.65,15.7,15.6,15.65,16
20171101|2017-09-28 08:00,28,15.7,15.7,15.6,15.6,99
20171101|2017-09-28 08:30,28,15.6,15.65,15.55,15.6,582
20171101|2017-09-28 09:00,28,15.6,15.65,15.55,15.6,119
20171101|2017-09-28 09:30,28,15.6,15.6,15.5,15.6,192
20171101|2017-09-28 10:00,28,15.55,15.55,15.5,15.55,1290
20171101|2017-09-28 10:30,28,15.6,15.6,15.5,15.5,562
20171101|2017-09-28 11:00,28,15.55,15.55,15.5,15.5,61
20171101|2017-09-28 11:30,28,15.55,15.55,15.55,15.55,1
20171101|2017-09-28 12:30,28,15.5,15.5,15.5,15.5,30
20171101|2017-09-28 14:00,28,15.5,15.5,15.4,15.45,211
20171101|2017-09-28 14:30,28,15.45,15.45,15.45,15.45,18
20171101|2017-09-29 02:00,29,15.5,15.55,15.5,15.55,420
20171101|2017-09-29 02:30,29,15.6,15.6,15.6,15.6,195
20171101|2017-09-29 03:00,29,15.55,15.65,15.55,15.6,82
20171101|2017-09-29 03:30,29,15.6,15.7,15.6,15.7,636
20171101|2017-09-29 04:00,29,15.65,15.7,15.65,15.65,156
20171101|2017-09-29 04:30,29,15.65,15.65,15.6,15.6,17
20171101|2017-09-29 05:00,29,15.6,15.65,15.6,15.6,324
20171101|2017-09-29 05:30,29,15.6,15.6,15.55,15.6,330
20171101|2017-09-29 06:00,29,15.55,15.6,15.55,15.6,417
20171101|2017-09-29 06:30,29,15.55,15.55,15.55,15.55,7
20171101|2017-09-29 07:00,29,15.55,15.55,15.55,15.55,5
20171101|2017-09-29 07:30,29,15.6,15.65,15.55,15.6,163
20171101|2017-09-29 08:00,29,15.6,15.6,15.55,15.55,430
20171101|2017-09-29 08:30,29,15.6,15.65,15.55,15.55,201
20171101|2017-09-29 09:00,29,15.55,15.65,15.55,15.65,180
20171101|2017-09-29 09:30,29,15.6,15.6,15.45,15.45,357
20171101|2017-09-29 10:00,29,15.5,15.55,15.4,15.4,1364
20171101|2017-09-29 10:30,29,15.45,15.45,15.35,15.4,369
20171101|2017-09-29 11:00,29,15.4,15.45,15.4,15.45,60
20171101|2017-09-29 11:30,29,15.45,15.5,15.45,15.5,111
20171101|2017-09-29 12:00,29,15.45,15.45,15.45,15.45,24
20171101|2017-09-29 12:30,29,15.35,15.35,15.3,15.3,118
20171101|2017-09-29 13:30,29,15.3,15.3,15.3,15.3,7
20171101|2017-09-29 14:00,29,15.3,15.3,15.3,15.3,13
20171101|2017-09-29 14:30,29,15.25,15.35,15.25,15.25,38
20171101|2017-10-02 01:00,2,15.3,15.3,15.2,15.2,12
20171101|2017-10-02 02:00,2,15.3,15.3,15.2,15.2,135
20171101|2017-10-02 03:00,2,15.15,15.15,15.1,15.1,418
20171101|2017-10-02 03:30,2,15.15,15.25,15.15,15.25,516
20171101|2017-10-02 04:00,2,15.2,15.2,15.2,15.2,271
20171101|2017-10-02 04:30,2,15.25,15.3,15.2,15.3,577
20171101|2017-10-02 05:00,2,15.3,15.3,15.25,15.25,22
20171101|2017-10-02 06:30,2,15.3,15.3,15.3,15.3,11
20171101|2017-10-02 07:00,2,15.3,15.35,15.3,15.35,115
20171101|2017-10-02 07:30,2,15.35,15.4,15.35,15.35,386
20171101|2017-10-02 08:00,2,15.35,15.45,15.35,15.35,452
20171101|2017-10-02 08:30,2,15.35,15.35,15.3,15.35,254
20171101|2017-10-02 09:00,2,15.3,15.3,15.2,15.2,423
20171101|2017-10-02 09:30,2,15.25,15.25,15.2,15.2,460
20171101|2017-10-02 10:00,2,15.2,15.3,15.15,15.3,1136
20171101|2017-10-02 10:30,2,15.25,15.25,15.2,15.25,633
20171101|2017-10-02 11:00,2,15.25,15.25,15.25,15.25,120
20171101|2017-10-02 13:30,2,15.2,15.2,15.2,15.2,95
20171101|2017-10-02 14:00,2,15.25,15.25,15.25,15.25,8
20171101|2017-10-03 01:30,3,15.15,15.15,15.1,15.1,10
20171101|2017-10-03 02:00,3,15.1,15.15,15,15.15,920
20171101|2017-10-03 02:30,3,15.15,15.15,15.15,15.15,405
20171101|2017-10-03 03:00,3,15.15,15.15,15.1,15.15,68
20171101|2017-10-03 04:00,3,15.15,15.15,15.15,15.15,42
20171101|2017-10-03 04:30,3,15.1,15.1,15.1,15.1,91
20171101|2017-10-03 05:30,3,15.15,15.15,15.15,15.15,18
20171101|2017-10-03 06:00,3,15.2,15.2,15.15,15.15,5
20171101|2017-10-03 06:30,3,15.15,15.15,15.05,15.05,329
20171101|2017-10-03 07:00,3,15.05,15.05,15,15,169
20171101|2017-10-03 07:30,3,15,15.05,15,15,7
20171101|2017-10-03 08:00,3,15,15,14.9,14.9,468
20171101|2017-10-03 08:30,3,14.95,15,14.9,14.95,237
20171101|2017-10-03 09:00,3,14.95,15,14.95,14.95,125
20171101|2017-10-03 09:30,3,14.95,15,14.9,14.95,437
20171101|2017-10-03 10:00,3,15,15,14.95,14.95,32
20171101|2017-10-03 10:30,3,14.95,15,14.95,14.95,468
20171101|2017-10-03 11:30,3,15,15,15,15,10
20171101|2017-10-03 12:00,3,15,15,15,15,10
20171101|2017-10-03 13:30,3,15,15,15,15,1
20171101|2017-10-04 01:00,4,15.05,15.05,15.05,15.05,3
20171101|2017-10-04 02:00,4,15,15,14.95,15,108
20171101|2017-10-04 02:30,4,15.05,15.2,15.05,15.2,495
20171101|2017-10-04 03:00,4,15.2,15.4,15.2,15.35,767
20171101|2017-10-04 03:30,4,15.3,15.3,15.3,15.3,1191
20171101|2017-10-04 04:00,4,15.35,15.5,15.35,15.4,1462
20171101|2017-10-04 04:30,4,15.45,15.5,15.45,15.45,684
20171101|2017-10-04 05:00,4,15.45,15.45,15.4,15.4,499
20171101|2017-10-04 05:30,4,15.45,15.45,15.4,15.45,120
20171101|2017-10-04 06:00,4,15.45,15.45,15.35,15.35,683
20171101|2017-10-04 06:30,4,15.35,15.4,15.35,15.35,286
20171101|2017-10-04 07:00,4,15.35,15.35,15.3,15.3,63
20171101|2017-10-04 07:30,4,15.3,15.35,15.25,15.25,49
20171101|2017-10-04 08:00,4,15.3,15.3,15.25,15.3,132
20171101|2017-10-04 08:30,4,15.35,15.35,15.25,15.3,220
20171101|2017-10-04 09:00,4,15.25,15.3,15.25,15.25,134
20171101|2017-10-04 09:30,4,15.3,15.4,15.2,15.35,598
20171101|2017-10-04 10:00,4,15.4,15.4,15.3,15.3,565
20171101|2017-10-04 10:30,4,15.35,15.35,15.25,15.3,884
20171101|2017-10-04 11:00,4,15.3,15.3,15.3,15.3,73
20171101|2017-10-04 12:00,4,15.25,15.3,15.25,15.3,40
20171101|2017-10-04 12:30,4,15.3,15.3,15.3,15.3,20
20171101|2017-10-04 13:30,4,15.3,15.3,15.3,15.3,7
20171101|2017-10-04 14:00,4,15.3,15.3,15.3,15.3,3
20171101|2017-10-05 02:00,5,15.25,15.3,15.15,15.25,489
20171101|2017-10-05 02:30,5,15.25,15.3,15.25,15.25,1043
20171101|2017-10-05 03:00,5,15.2,15.3,15.2,15.3,219
20171101|2017-10-05 03:30,5,15.25,15.3,15.25,15.3,26
20171101|2017-10-05 04:00,5,15.3,15.35,15.3,15.35,276
20171101|2017-10-05 04:30,5,15.3,15.3,15.3,15.3,282
20171101|2017-10-05 05:00,5,15.3,15.3,15.25,15.25,59
20171101|2017-10-05 05:30,5,15.25,15.3,15.25,15.25,707
20171101|2017-10-05 06:00,5,15.25,15.25,15.25,15.25,694
20171101|2017-10-05 06:30,5,15.25,15.25,15.25,15.25,94
20171101|2017-10-05 07:00,5,15.2,15.2,15.2,15.2,256
20171101|2017-10-05 07:30,5,15.2,15.3,15.2,15.3,332
20171101|2017-10-05 08:00,5,15.3,15.3,15.2,15.2,346
20171101|2017-10-05 08:30,5,15.2,15.25,15.1,15.15,1472
20171101|2017-10-05 09:00,5,15.15,15.2,15.15,15.15,304
20171101|2017-10-05 09:30,5,15.2,15.2,15.1,15.15,381
20171101|2017-10-05 10:00,5,15.15,15.15,15,15,466
20171101|2017-10-05 10:30,5,15,15.05,14.9,14.9,573
20171101|2017-10-05 11:00,5,14.95,14.95,14.95,14.95,90
20171101|2017-10-05 11:30,5,14.95,15,14.95,15,215
20171101|2017-10-05 13:00,5,14.95,14.95,14.95,14.95,10
20171101|2017-10-05 13:30,5,14.95,14.95,14.95,14.95,1
20171101|2017-10-05 14:00,5,15,15,14.95,14.95,31
20171101|2017-10-05 14:30,5,15,15,14.95,14.95,6
20171101|2017-10-06 02:00,6,15,15.05,14.95,15.05,186
20171101|2017-10-06 02:30,6,15,15.1,15,15.1,164
20171101|2017-10-06 03:00,6,15.05,15.1,15.05,15.1,314
20171101|2017-10-06 03:30,6,15.1,15.1,15.05,15.1,82
20171101|2017-10-06 04:00,6,15.1,15.1,15.05,15.1,431
20171101|2017-10-06 04:30,6,15.15,15.15,15.05,15.05,223
20171101|2017-10-06 05:30,6,15.1,15.1,15.05,15.1,68
20171101|2017-10-06 06:00,6,15.05,15.05,15,15.05,255
20171101|2017-10-06 06:30,6,15.1,15.1,15,15,324
20171101|2017-10-06 07:00,6,14.95,15,14.95,15,233
20171101|2017-10-06 07:30,6,15,15.1,15,15.1,343
20171101|2017-10-06 08:00,6,15.15,15.15,15.1,15.15,397
20171101|2017-10-06 08:30,6,15.1,15.1,15.05,15.1,202
20171101|2017-10-06 09:00,6,15.1,15.15,15.05,15.05,1218
20171101|2017-10-06 09:30,6,15.05,15.1,15.05,15.1,1317
20171101|2017-10-06 10:00,6,15.1,15.1,15,15.05,1559
20171101|2017-10-06 10:30,6,15.05,15.3,15.05,15.25,632
20171101|2017-10-06 11:00,6,15.25,15.3,15.2,15.3,59
20171101|2017-10-06 11:30,6,15.3,15.3,15.2,15.2,79
20171101|2017-10-06 12:00,6,15.25,15.25,15.25,15.25,10
20171101|2017-10-06 13:00,6,15.2,15.2,15.15,15.15,20
20171101|2017-10-06 14:30,6,15.05,15.05,15,15,95
20171101|2017-10-09 01:00,9,15.05,15.05,15.05,15.05,79
20171101|2017-10-09 01:30,9,15.1,15.1,15.1,15.1,1
20171101|2017-10-09 02:00,9,15.05,15.05,14.9,14.95,487
20171101|2017-10-09 02:30,9,14.95,15.05,14.95,15.05,406
20171101|2017-10-09 03:00,9,15.05,15.1,15.05,15.05,441
20171101|2017-10-09 03:30,9,15.05,15.05,15.05,15.05,114
20171101|2017-10-09 04:00,9,15.1,15.1,15.1,15.1,66
20171101|2017-10-09 04:30,9,15.15,15.15,15.1,15.1,130
20171101|2017-10-09 05:00,9,15.1,15.1,15.05,15.05,63
20171101|2017-10-09 05:30,9,15.05,15.05,15.05,15.05,122
20171101|2017-10-09 06:00,9,15.1,15.1,15,15,174
20171101|2017-10-09 06:30,9,15.05,15.05,15,15,5
20171101|2017-10-09 07:00,9,15,15,15,15,252
20171101|2017-10-09 07:30,9,15,15.05,15,15,57
20171101|2017-10-09 08:00,9,15,15.05,15,15,6
20171101|2017-10-09 08:30,9,15,15.05,15,15,9
20171101|2017-10-09 09:00,9,15,15.05,15,15,202
20171101|2017-10-09 09:30,9,15,15.05,15,15,299
20171101|2017-10-09 10:00,9,15,15.05,14.95,14.95,553
20171101|2017-10-09 10:30,9,14.95,14.95,14.9,14.95,427
20171101|2017-10-09 11:00,9,14.95,15,14.95,15,37
20171101|2017-10-09 11:30,9,14.95,14.95,14.9,14.9,41
20171101|2017-10-09 12:00,9,14.95,14.95,14.9,14.95,47
20171101|2017-10-09 13:00,9,15,15.1,15,15.1,139
20171101|2017-10-09 13:30,9,15.15,15.15,15.15,15.15,89
20171101|2017-10-09 14:00,9,15.15,15.2,15.15,15.15,124
20171101|2017-10-09 14:30,9,15.2,15.2,15.15,15.15,17
20171101|2017-10-10 01:30,10,15.05,15.05,15.05,15.05,29
20171101|2017-10-10 02:00,10,15.1,15.1,15.05,15.05,289
20171101|2017-10-10 02:30,10,15.05,15.1,15,15.05,560
20171101|2017-10-10 03:00,10,15.05,15.25,15.05,15.25,421
20171101|2017-10-10 03:30,10,15.25,15.25,15.1,15.1,511
20171101|2017-10-10 04:00,10,15.05,15.1,15.05,15.1,428
20171101|2017-10-10 04:30,10,15.1,15.15,15.05,15.1,361
20171101|2017-10-10 05:00,10,15.1,15.15,15.1,15.1,510
20171101|2017-10-10 05:30,10,15.15,15.15,15.1,15.15,97
20171101|2017-10-10 06:00,10,15.15,15.2,15.15,15.2,85
20171101|2017-10-10 06:30,10,15.2,15.2,15.1,15.15,105
20171101|2017-10-10 07:00,10,15.15,15.15,15.1,15.15,23
20171101|2017-10-10 07:30,10,15.1,15.15,15.1,15.1,221
20171101|2017-10-10 08:00,10,15.1,15.1,15.05,15.1,558
20171101|2017-10-10 08:30,10,15.05,15.1,14.95,15.1,1551
20171101|2017-10-10 09:00,10,15.05,15.2,15.05,15.1,1021
20171101|2017-10-10 09:30,10,15.1,15.15,15.05,15.05,172
20171101|2017-10-10 10:00,10,15.05,15.2,15,15.2,3769
20171101|2017-10-10 10:30,10,15.2,15.3,15.15,15.25,786
20171101|2017-10-10 11:00,10,15.25,15.25,15.2,15.25,137
20171101|2017-10-10 11:30,10,15.25,15.25,15.2,15.2,69
20171101|2017-10-10 12:00,10,15.15,15.15,15.05,15.15,43
20171101|2017-10-10 12:30,10,15.1,15.2,15,15,72
20171101|2017-10-10 13:00,10,15,15,15,15,1
20171101|2017-10-10 14:00,10,15,15,14.95,14.95,19
20171101|2017-10-10 14:30,10,14.95,15,14.95,15,11
20171101|2017-10-11 01:00,11,14.9,14.9,14.85,14.85,71
20171101|2017-10-11 01:30,11,14.85,14.9,14.85,14.9,31
20171101|2017-10-11 02:00,11,14.95,15.05,14.95,15.05,629
20171101|2017-10-11 02:30,11,15.05,15.1,15.05,15.1,106
20171101|2017-10-11 03:00,11,15.05,15.1,14.95,14.95,974
20171101|2017-10-11 03:30,11,15,15.05,15,15.05,145
20171101|2017-10-11 04:00,11,15.05,15.05,14.95,15.05,361
20171101|2017-10-11 04:30,11,15.05,15.05,15,15,267
20171101|2017-10-11 05:00,11,15,15,14.9,14.95,184
20171101|2017-10-11 05:30,11,14.95,14.95,14.9,14.9,121
20171101|2017-10-11 06:00,11,14.9,14.95,14.9,14.95,60
20171101|2017-10-11 06:30,11,14.95,15.05,14.9,15,266
20171101|2017-10-11 07:00,11,15,15,14.9,14.9,112
20171101|2017-10-11 07:30,11,14.9,15,14.85,14.95,1472
20171101|2017-10-11 08:00,11,14.95,14.95,14.9,14.9,860
20171101|2017-10-11 08:30,11,14.9,14.95,14.9,14.95,689
20171101|2017-10-11 09:00,11,14.95,14.95,14.9,14.95,928
20171101|2017-10-11 09:30,11,14.95,14.95,14.9,14.95,814
20171101|2017-10-11 10:00,11,14.95,14.95,14.85,14.85,573
20171101|2017-10-11 10:30,11,14.9,14.9,14.85,14.9,292
20171101|2017-10-11 11:00,11,14.9,14.9,14.85,14.85,395
20171101|2017-10-11 11:30,11,14.85,14.85,14.85,14.85,5
20171101|2017-10-11 13:00,11,14.85,14.85,14.85,14.85,30
20171101|2017-10-11 13:30,11,14.85,14.85,14.85,14.85,10
20171101|2017-10-11 14:00,11,14.8,14.8,14.75,14.75,73
20171101|2017-10-11 14:30,11,14.75,14.75,14.7,14.7,27
20171101|2017-10-12 01:30,12,14.7,14.75,14.7,14.75,20
20171101|2017-10-12 02:00,12,14.75,14.85,14.7,14.85,542
20171101|2017-10-12 02:30,12,14.85,14.85,14.8,14.85,360
20171101|2017-10-12 03:00,12,14.8,14.8,14.75,14.75,957
20171101|2017-10-12 03:30,12,14.8,14.8,14.8,14.8,373
20171101|2017-10-12 04:00,12,14.8,14.8,14.8,14.8,47
20171101|2017-10-12 04:30,12,14.75,14.75,14.7,14.7,200
20171101|2017-10-12 05:00,12,14.7,14.7,14.7,14.7,118
20171101|2017-10-12 05:30,12,14.75,14.8,14.75,14.8,175
20171101|2017-10-12 06:00,12,14.75,14.8,14.75,14.8,137
20171101|2017-10-12 06:30,12,14.85,14.85,14.8,14.8,271
20171101|2017-10-12 07:00,12,14.8,14.8,14.7,14.7,474
20171101|2017-10-12 07:30,12,14.7,14.75,14.7,14.75,238
20171101|2017-10-12 08:00,12,14.75,14.75,14.7,14.7,91
20171101|2017-10-12 08:30,12,14.7,14.7,14.65,14.65,1465
20171101|2017-10-12 09:00,12,14.7,14.7,14.65,14.65,529
20171101|2017-10-12 09:30,12,14.65,14.65,14.65,14.65,22
20171101|2017-10-12 10:00,12,14.65,14.65,14.5,14.5,1020
20171101|2017-10-12 10:30,12,14.55,14.55,14.5,14.5,634
20171101|2017-10-12 11:00,12,14.55,14.55,14.55,14.55,120
20171101|2017-10-12 11:30,12,14.6,14.6,14.6,14.6,11
20171101|2017-10-12 12:00,12,14.55,14.55,14.45,14.45,34
20171101|2017-10-12 13:30,12,14.5,14.55,14.5,14.55,41
20171101|2017-10-12 14:00,12,14.5,14.5,14.5,14.5,58
20171101|2017-10-13 01:00,13,14.5,14.5,14.5,14.5,2
20171101|2017-10-13 01:30,13,14.55,14.55,14.55,14.55,29
20171101|2017-10-13 02:00,13,14.5,14.6,14.5,14.6,1271
20171101|2017-10-13 02:30,13,14.6,14.6,14.4,14.45,1429
20171101|2017-10-13 03:00,13,14.45,14.5,14.35,14.35,1047
20171101|2017-10-13 03:30,13,14.35,14.4,14.35,14.4,1236
20171101|2017-10-13 04:00,13,14.4,14.4,14.35,14.35,257
20171101|2017-10-13 04:30,13,14.35,14.4,14.3,14.35,301
20171101|2017-10-13 05:00,13,14.3,14.35,14.3,14.35,350
20171101|2017-10-13 05:30,13,14.35,14.35,14.3,14.35,458
20171101|2017-10-13 06:00,13,14.35,14.35,14.3,14.3,69
20171101|2017-10-13 06:30,13,14.3,14.3,14.25,14.3,528
20171101|2017-10-13 07:00,13,14.3,14.3,14.3,14.3,330
20171101|2017-10-13 07:30,13,14.3,14.4,14.3,14.35,833
20171101|2017-10-13 08:00,13,14.35,14.4,14.35,14.35,955
20171101|2017-10-13 08:30,13,14.4,14.4,14.25,14.3,248
20171101|2017-10-13 09:00,13,14.3,14.3,14.2,14.2,1055
20171101|2017-10-13 09:30,13,14.15,14.3,14.15,14.3,1008
20171101|2017-10-13 10:00,13,14.25,14.35,14.25,14.3,1713
20171101|2017-10-13 10:30,13,14.35,14.4,14.1,14.15,729
20171101|2017-10-13 11:00,13,14.2,14.2,14.15,14.15,109
20171101|2017-10-13 11:30,13,14.15,14.15,14.1,14.1,36
20171101|2017-10-13 12:00,13,14.15,14.15,14.15,14.15,44
20171101|2017-10-13 12:30,13,14.15,14.2,14.15,14.2,40
20171101|2017-10-13 13:00,13,14.2,14.2,14.1,14.15,56
20171101|2017-10-13 13:30,13,14.1,14.2,14.1,14.1,79
20171101|2017-10-13 14:00,13,14.1,14.1,14.1,14.1,64
20171101|2017-10-13 14:30,13,14.15,14.25,14.15,14.25,65
20171101|2017-10-16 01:00,16,14.15,14.2,14.15,14.2,34
20171101|2017-10-16 01:30,16,14.25,14.25,14.2,14.25,195
20171101|2017-10-16 02:00,16,14.25,14.45,14.25,14.4,953
20171101|2017-10-16 02:30,16,14.45,14.45,14.3,14.3,651
20171101|2017-10-16 03:00,16,14.25,14.3,14.2,14.2,864
20171101|2017-10-16 03:30,16,14.2,14.25,14.15,14.2,1390
20171101|2017-10-16 04:00,16,14.2,14.2,14.1,14.15,826
20171101|2017-10-16 04:30,16,14.15,14.15,14.1,14.1,1113
20171101|2017-10-16 05:00,16,14.1,14.15,14.1,14.1,769
20171101|2017-10-16 05:30,16,14.1,14.15,14.1,14.1,718
20171101|2017-10-16 06:00,16,14.1,14.15,14.1,14.1,1165
20171101|2017-10-16 06:30,16,14.1,14.15,14.05,14.05,509
20171101|2017-10-16 07:00,16,14.05,14.1,14,14,270
20171101|2017-10-16 07:30,16,14.05,14.1,14,14.05,134
20171101|2017-10-16 08:00,16,14.1,14.1,14.05,14.1,296
20171101|2017-10-16 08:30,16,14.1,14.1,14.05,14.05,479
20171101|2017-10-16 09:00,16,14.05,14.1,14.05,14.05,416
20171101|2017-10-16 09:30,16,14.05,14.05,14,14.05,582
20171101|2017-10-16 10:00,16,14,14.05,13.95,14,1439
20171101|2017-10-16 10:30,16,14.05,14.05,14,14,835
20171101|2017-10-16 11:00,16,14,14.1,13.95,14.1,326
20171101|2017-10-16 11:30,16,14.1,14.1,14.1,14.1,5
20171101|2017-10-16 12:00,16,14.05,14.05,14,14,20
20171101|2017-10-16 13:00,16,14.05,14.05,14.05,14.05,5
20171101|2017-10-16 14:30,16,14,14,14,14,60
20171101|2017-10-16 15:00,16,14,14,14,14,3
20171101|2017-10-17 01:30,17,14,14,14,14,46
20171101|2017-10-17 02:00,17,14.05,14.05,13.95,14.05,1182
20171101|2017-10-17 02:30,17,14,14,13.8,13.85,4303
20171101|2017-10-17 03:00,17,13.9,14,13.85,13.95,764
20171101|2017-10-17 03:30,17,13.95,13.95,13.85,13.9,380
20171101|2017-10-17 04:00,17,13.9,13.95,13.85,13.85,723
20171101|2017-10-17 04:30,17,13.85,13.85,13.8,13.8,66
20171101|2017-10-17 05:00,17,13.8,13.9,13.8,13.9,266
20171101|2017-10-17 05:30,17,13.85,13.9,13.8,13.8,349
20171101|2017-10-17 06:00,17,13.8,13.85,13.8,13.8,259
20171101|2017-10-17 06:30,17,13.8,13.8,13.75,13.75,339
20171101|2017-10-17 07:00,17,13.75,13.8,13.7,13.75,822
20171101|2017-10-17 07:30,17,13.75,13.75,13.75,13.75,637
20171101|2017-10-17 08:00,17,13.75,13.85,13.75,13.8,480
20171101|2017-10-17 08:30,17,13.75,13.8,13.7,13.7,289
20171101|2017-10-17 09:00,17,13.75,13.75,13.65,13.75,1241
20171101|2017-10-17 09:30,17,13.8,13.9,13.75,13.85,1329
20171101|2017-10-17 10:00,17,13.85,13.9,13.8,13.85,3486
20171101|2017-10-17 10:30,17,13.85,13.9,13.8,13.9,1328
20171101|2017-10-17 11:00,17,13.9,13.9,13.9,13.9,5
20171101|2017-10-17 11:30,17,13.85,13.9,13.85,13.9,55
20171101|2017-10-17 12:00,17,13.9,13.9,13.9,13.9,20
20171101|2017-10-17 12:30,17,13.9,13.9,13.9,13.9,3
20171101|2017-10-17 13:00,17,13.9,13.9,13.85,13.85,29
20171101|2017-10-17 13:30,17,13.8,13.8,13.8,13.8,16
20171101|2017-10-17 14:00,17,13.8,13.8,13.75,13.8,135
20171101|2017-10-17 14:30,17,13.85,13.9,13.8,13.9,84
20171101|2017-10-18 01:00,18,13.8,13.8,13.8,13.8,1
20171101|2017-10-18 01:30,18,13.8,13.85,13.8,13.85,22
20171101|2017-10-18 02:00,18,13.85,13.95,13.75,13.75,506
20171101|2017-10-18 02:30,18,13.75,13.75,13.7,13.7,1146
20171101|2017-10-18 03:00,18,13.7,13.75,13.65,13.7,605
20171101|2017-10-18 03:30,18,13.7,13.75,13.65,13.7,643
20171101|2017-10-18 04:00,18,13.7,13.7,13.55,13.6,1483
20171101|2017-10-18 04:30,18,13.55,13.6,13.45,13.5,1296
20171101|2017-10-18 05:00,18,13.5,13.55,13.5,13.5,673
20171101|2017-10-18 05:30,18,13.55,13.55,13.5,13.55,216
20171101|2017-10-18 06:00,18,13.5,13.5,13.5,13.5,2
20171101|2017-10-18 06:30,18,13.5,13.55,13.5,13.55,250
20171101|2017-10-18 07:00,18,13.55,13.6,13.5,13.5,190
20171101|2017-10-18 07:30,18,13.5,13.5,13.5,13.5,6
20171101|2017-10-18 08:00,18,13.5,13.55,13.4,13.45,1164
20171101|2017-10-18 08:30,18,13.4,13.55,13.4,13.55,1115
20171101|2017-10-18 09:00,18,13.5,13.55,13.45,13.45,815
20171101|2017-10-18 09:30,18,13.45,13.5,13.4,13.5,3156
20171101|2017-10-18 10:00,18,13.5,13.6,13.45,13.5,2908
20171101|2017-10-18 10:30,18,13.5,13.55,13.5,13.55,865
20171101|2017-10-18 11:00,18,13.55,13.55,13.5,13.55,91
20171101|2017-10-18 11:30,18,13.5,13.5,13.5,13.5,33
20171101|2017-10-18 12:00,18,13.5,13.5,13.5,13.5,153
20171101|2017-10-18 12:30,18,13.45,13.45,13.45,13.45,1
20171101|2017-10-18 13:00,18,13.5,13.5,13.5,13.5,12
20171101|2017-10-18 13:30,18,13.5,13.5,13.5,13.5,33
20171101|2017-10-18 14:00,18,13.45,13.45,13.45,13.45,6
20171101|2017-10-18 14:30,18,13.45,13.5,13.45,13.5,38
20171101|2017-10-19 01:00,19,13.5,13.5,13.5,13.5,10
20171101|2017-10-19 01:30,19,13.5,13.6,13.5,13.6,33
20171101|2017-10-19 02:00,19,13.6,13.65,13.6,13.65,569
20171101|2017-10-19 02:30,19,13.65,14.5,13.6,14.4,4820
20171101|2017-10-19 03:00,19,14.35,14.65,14.05,14.2,5595
20171101|2017-10-19 03:30,19,14.15,14.2,14,14.05,492
20171101|2017-10-19 04:00,19,14.1,14.1,14,14,488
20171101|2017-10-19 04:30,19,13.95,14.05,13.95,14.05,488
20171101|2017-10-19 05:00,19,14.05,14.15,14,14.15,550
20171101|2017-10-19 05:30,19,14.2,14.3,14.15,14.25,972
20171101|2017-10-19 06:00,19,14.25,14.3,14.1,14.1,734
20171101|2017-10-19 06:30,19,14.1,14.2,14.05,14.15,211
20171101|2017-10-19 07:00,19,14.2,14.25,14.15,14.2,740
20171101|2017-10-19 07:30,19,14.2,14.2,14.05,14.1,920
20171101|2017-10-19 08:00,19,14.15,14.2,14.05,14.1,951
20171101|2017-10-19 08:30,19,14.1,14.2,14,14.1,1372
20171101|2017-10-19 09:00,19,14.1,14.15,13.9,13.95,1478
20171101|2017-10-19 09:30,19,13.95,14,13.8,13.8,2729
20171101|2017-10-19 10:00,19,13.8,13.9,13.75,13.9,2141
20171101|2017-10-19 10:30,19,13.9,14.05,13.8,14,1735
20171101|2017-10-19 11:00,19,14,14.05,13.9,13.9,262
20171101|2017-10-19 11:30,19,13.95,13.95,13.9,13.9,62
20171101|2017-10-19 12:00,19,13.9,13.9,13.9,13.9,86
20171101|2017-10-19 12:30,19,13.95,13.95,13.8,13.8,193
20171101|2017-10-19 13:00,19,13.85,13.85,13.85,13.85,11
20171101|2017-10-19 13:30,19,13.8,13.8,13.75,13.75,97
20171101|2017-10-19 14:00,19,13.75,13.8,13.7,13.75,91
20171101|2017-10-19 14:30,19,13.7,13.7,13.55,13.55,139
20171101|2017-10-20 01:00,20,13.5,13.5,13.25,13.35,65
20171101|2017-10-20 01:30,20,13.35,13.45,13.35,13.4,41
20171101|2017-10-20 02:00,20,13.4,13.55,13.4,13.45,1162
20171101|2017-10-20 02:30,20,13.45,13.55,13.4,13.55,825
20171101|2017-10-20 03:00,20,13.5,13.8,13.5,13.75,2374
20171101|2017-10-20 03:30,20,13.75,13.9,13.75,13.75,3506
20171101|2017-10-20 04:00,20,13.75,13.75,13.65,13.65,1096
20171101|2017-10-20 04:30,20,13.7,13.7,13.55,13.55,721
20171101|2017-10-20 05:00,20,13.6,13.7,13.55,13.7,1356
20171101|2017-10-20 05:30,20,13.7,13.7,13.55,13.65,1363
20171101|2017-10-20 06:00,20,13.6,13.7,13.6,13.65,430
20171101|2017-10-20 06:30,20,13.7,13.75,13.65,13.7,388
20171101|2017-10-20 07:00,20,13.7,13.75,13.65,13.7,1750
20171101|2017-10-20 07:30,20,13.7,13.8,13.65,13.8,1742
20171101|2017-10-20 08:00,20,13.8,13.8,13.65,13.7,1398
20171101|2017-10-20 08:30,20,13.7,13.75,13.65,13.7,1034
20171101|2017-10-20 09:00,20,13.7,13.7,13.6,13.6,1184
20171101|2017-10-20 09:30,20,13.65,13.8,13.6,13.75,1483
20171101|2017-10-20 10:00,20,13.75,13.8,13.6,13.65,4093
20171101|2017-10-20 10:30,20,13.65,13.7,13.65,13.7,1155
20171101|2017-10-20 11:00,20,13.7,13.7,13.6,13.6,721
20171101|2017-10-20 11:30,20,13.6,13.6,13.55,13.55,3
20171101|2017-10-20 12:00,20,13.6,13.6,13.6,13.6,5
20171101|2017-10-20 12:30,20,13.65,13.65,13.65,13.65,20
20171101|2017-10-20 13:00,20,13.6,13.65,13.6,13.65,24
20171101|2017-10-20 13:30,20,13.6,13.6,13.6,13.6,572
20171101|2017-10-20 14:30,20,13.6,13.6,13.55,13.55,215
20171101|2017-10-23 02:00,23,13.5,13.75,13.5,13.75,196
20171101|2017-10-23 02:30,23,13.75,13.9,13.65,13.65,1620
20171101|2017-10-23 03:00,23,13.7,13.7,13.55,13.6,661
20171101|2017-10-23 03:30,23,13.6,13.65,13.45,13.5,423
20171101|2017-10-23 04:00,23,13.55,13.6,13.5,13.6,122
20171101|2017-10-23 04:30,23,13.55,13.55,13.35,13.4,1021
20171101|2017-10-23 05:00,23,13.35,13.45,13.35,13.45,174
20171101|2017-10-23 05:30,23,13.45,13.5,13.45,13.45,250
20171101|2017-10-23 06:00,23,13.5,13.6,13.45,13.6,456
20171101|2017-10-23 06:30,23,13.6,13.75,13.6,13.7,1651
20171101|2017-10-23 07:00,23,13.7,13.75,13.65,13.7,663
20171101|2017-10-23 07:30,23,13.65,13.65,13.6,13.6,173
20171101|2017-10-23 08:00,23,13.6,13.6,13.55,13.55,259
20171101|2017-10-23 08:30,23,13.6,13.65,13.55,13.55,996
20171101|2017-10-23 09:00,23,13.55,13.6,13.5,13.55,2228
20171101|2017-10-23 09:30,23,13.5,13.55,13.45,13.55,825
20171101|2017-10-23 10:00,23,13.55,13.6,13.55,13.6,643
20171101|2017-10-23 10:30,23,13.6,13.7,13.6,13.65,619
20171101|2017-10-23 11:00,23,13.65,13.65,13.65,13.65,49
20171101|2017-10-23 11:30,23,13.65,13.7,13.65,13.65,238
20171101|2017-10-23 12:00,23,13.65,13.65,13.65,13.65,51
20171101|2017-10-23 12:30,23,13.65,13.65,13.6,13.6,67
20171101|2017-10-23 13:00,23,13.6,13.6,13.6,13.6,5
20171101|2017-10-23 13:30,23,13.6,13.6,13.6,13.6,69
20171101|2017-10-23 14:00,23,13.7,13.75,13.7,13.75,98
20171101|2017-10-23 14:30,23,13.7,13.8,13.7,13.8,477
20171101|2017-10-24 01:00,24,13.75,13.75,13.65,13.65,27
20171101|2017-10-24 02:00,24,13.75,13.75,13.55,13.6,577
20171101|2017-10-24 02:30,24,13.65,13.8,13.65,13.65,1712
20171101|2017-10-24 03:00,24,13.7,13.8,13.65,13.75,583
20171101|2017-10-24 03:30,24,13.75,13.8,13.7,13.7,354
20171101|2017-10-24 04:00,24,13.7,13.75,13.7,13.75,424
20171101|2017-10-24 04:30,24,13.75,13.75,13.7,13.7,106
20171101|2017-10-24 05:00,24,13.7,13.7,13.65,13.65,619
20171101|2017-10-24 05:30,24,13.7,13.7,13.7,13.7,329
20171101|2017-10-24 06:00,24,13.7,13.75,13.7,13.7,238
20171101|2017-10-24 06:30,24,13.7,13.7,13.45,13.45,1304
20171101|2017-10-24 07:00,24,13.45,13.6,13.45,13.55,727
20171101|2017-10-24 07:30,24,13.6,13.8,13.55,13.7,1410
20171101|2017-10-24 08:00,24,13.7,13.75,13.7,13.75,223
20171101|2017-10-24 08:30,24,13.75,13.9,13.7,13.9,2917
20171101|2017-10-24 09:00,24,13.9,13.9,13.75,13.8,2132
20171101|2017-10-24 09:30,24,13.8,13.85,13.75,13.85,1767
20171101|2017-10-24 10:00,24,13.9,14,13.85,13.95,5068
20171101|2017-10-24 10:30,24,13.9,14,13.9,14,1208
20171101|2017-10-24 11:00,24,14,14,13.95,13.95,105
20171101|2017-10-24 11:30,24,13.95,13.95,13.95,13.95,10
20171101|2017-10-24 12:00,24,14,14.05,14,14,210
20171101|2017-10-24 12:30,24,13.95,13.95,13.95,13.95,120
20171101|2017-10-24 13:30,24,13.95,14,13.95,14,24
20171101|2017-10-24 14:00,24,14.05,14.05,14.05,14.05,83
20171101|2017-10-24 14:30,24,14.05,14.05,14,14.05,80
20171101|2017-10-25 01:00,25,14.15,14.25,14.15,14.25,37
20171101|2017-10-25 01:30,25,14.25,14.25,14.15,14.15,106
20171101|2017-10-25 02:00,25,14.15,14.15,13.9,13.95,1234
20171101|2017-10-25 02:30,25,13.9,13.9,13.8,13.8,672
20171101|2017-10-25 03:00,25,13.8,14,13.8,14,1494
20171101|2017-10-25 03:30,25,14,14.05,13.9,13.9,268
20171101|2017-10-25 04:00,25,13.9,13.95,13.85,13.95,991
20171101|2017-10-25 04:30,25,13.95,13.95,13.85,13.9,1472
20171101|2017-10-25 05:00,25,13.95,13.95,13.9,13.9,62
20171101|2017-10-25 05:30,25,13.85,13.9,13.85,13.85,441
20171101|2017-10-25 06:00,25,13.8,13.85,13.75,13.8,890
20171101|2017-10-25 06:30,25,13.8,13.9,13.8,13.85,643
20171101|2017-10-25 07:00,25,13.85,13.85,13.8,13.85,446
20171101|2017-10-25 07:30,25,13.85,13.95,13.8,13.9,368
20171101|2017-10-25 08:00,25,13.95,14.1,13.95,14.05,835
20171101|2017-10-25 08:30,25,14,14.15,14,14.1,547
20171101|2017-10-25 09:00,25,14.1,14.5,14.05,14.4,3532
20171101|2017-10-25 09:30,25,14.4,14.75,14.4,14.6,3514
20171101|2017-10-25 10:00,25,14.6,14.9,14.6,14.85,5481
20171101|2017-10-25 10:30,25,14.85,14.85,14.6,14.75,2337
20171101|2017-10-25 11:00,25,14.75,15.15,14.75,15.1,745
20171101|2017-10-25 11:30,25,15.15,15.25,14.85,14.85,635
20171101|2017-10-25 12:00,25,14.85,14.85,14.8,14.8,39
20171101|2017-10-25 12:30,25,14.7,14.75,14.65,14.65,124
20171101|2017-10-25 13:00,25,14.6,14.6,14.4,14.4,249
20171101|2017-10-25 13:30,25,14.5,14.65,14.5,14.65,63
20171101|2017-10-25 14:00,25,14.55,14.55,14.35,14.35,48
20171101|2017-10-25 14:30,25,14.5,14.6,14.5,14.6,24
20171101|2017-10-26 01:00,26,14.3,14.3,14.05,14.2,328
20171101|2017-10-26 01:30,26,14.25,14.3,14.2,14.2,66
20171101|2017-10-26 02:00,26,14.3,14.6,14.2,14.4,2331
20171101|2017-10-26 02:30,26,14.35,14.35,14.05,14.15,4261
20171101|2017-10-26 03:00,26,14.15,14.2,14.15,14.2,447
20171101|2017-10-26 03:30,26,14.3,14.35,14.3,14.35,177
20171101|2017-10-26 04:00,26,14.4,14.4,14.35,14.35,353
20171101|2017-10-26 04:30,26,14.4,14.4,14.2,14.2,433
20171101|2017-10-26 05:00,26,14.15,14.15,14.05,14.05,784
20171101|2017-10-26 05:30,26,14.1,14.15,14.05,14.05,604
20171101|2017-10-26 06:00,26,14.05,14.05,14,14.05,146
20171101|2017-10-26 06:30,26,14,14.05,13.85,13.85,742
20171101|2017-10-26 07:00,26,13.85,14.05,13.8,14,2887
20171101|2017-10-26 07:30,26,13.95,14.05,13.9,14,1374
20171101|2017-10-26 08:00,26,14.05,14.05,13.8,13.9,1892
20171101|2017-10-26 08:30,26,13.85,13.85,13.75,13.85,2234
20171101|2017-10-26 09:00,26,13.85,14.1,13.85,13.95,1990
20171101|2017-10-26 09:30,26,13.95,14,13.8,13.95,1653
20171101|2017-10-26 10:00,26,13.95,14.05,13.9,13.95,4977
20171101|2017-10-26 10:30,26,14,14,13.9,13.9,1415
20171101|2017-10-26 11:00,26,13.95,13.95,13.85,13.85,233
20171101|2017-10-26 11:30,26,13.85,14,13.85,13.95,275
20171101|2017-10-26 12:00,26,14,14,13.9,13.9,108
20171101|2017-10-26 12:30,26,13.95,13.95,13.9,13.9,45
20171101|2017-10-26 13:30,26,13.95,13.95,13.9,13.95,18
20171101|2017-10-26 14:00,26,13.95,13.95,13.9,13.9,128
20171101|2017-10-26 14:30,26,13.95,14.1,13.9,14,95
20171101|2017-10-27 01:00,27,13.95,13.95,13.95,13.95,4
20171101|2017-10-27 01:30,27,13.9,13.9,13.85,13.85,114
20171101|2017-10-27 02:00,27,13.85,14.05,13.75,13.95,1801
20171101|2017-10-27 02:30,27,13.95,14,13.8,13.85,1746
20171101|2017-10-27 03:00,27,13.85,13.9,13.8,13.8,1037
20171101|2017-10-27 03:30,27,13.8,13.85,13.7,13.7,2136
20171101|2017-10-27 04:00,27,13.7,13.75,13.6,13.6,1489
20171101|2017-10-27 04:30,27,13.6,13.6,13.5,13.55,1333
20171101|2017-10-27 05:00,27,13.6,13.65,13.6,13.65,63
20171101|2017-10-27 05:30,27,13.65,13.65,13.6,13.65,644
20171101|2017-10-27 06:00,27,13.6,13.7,13.6,13.65,119
20171101|2017-10-27 06:30,27,13.65,13.7,13.65,13.7,198
20171101|2017-10-27 07:00,27,13.7,13.7,13.7,13.7,22
20171101|2017-10-27 07:30,27,13.65,13.7,13.6,13.65,862
20171101|2017-10-27 08:00,27,13.65,13.8,13.65,13.8,1162
20171101|2017-10-27 08:30,27,13.8,14,13.75,13.75,2910
20171101|2017-10-27 09:00,27,13.75,13.85,13.7,13.75,1292
20171101|2017-10-27 09:30,27,13.75,13.8,13.75,13.75,509
20171101|2017-10-27 10:00,27,13.75,13.75,13.65,13.7,864
20171101|2017-10-27 10:30,27,13.75,13.8,13.7,13.8,340
20171101|2017-10-27 11:00,27,13.75,13.75,13.6,13.6,181
20171101|2017-10-27 11:30,27,13.6,13.65,13.6,13.6,69
20171101|2017-10-27 12:00,27,13.6,13.6,13.55,13.6,113
20171101|2017-10-27 12:30,27,13.55,13.55,13.55,13.55,50
20171101|2017-10-27 13:30,27,13.55,13.6,13.55,13.55,87
20171101|2017-10-27 14:00,27,13.55,13.55,13.55,13.55,10
20171101|2017-10-27 14:30,27,13.55,13.6,13.5,13.55,62
20171101|2017-10-30 02:00,30,13.6,13.6,13.6,13.6,15
20171101|2017-10-30 02:30,30,13.65,13.65,13.6,13.6,17
20171101|2017-10-30 03:00,30,13.6,13.7,13.45,13.45,703
20171101|2017-10-30 03:30,30,13.45,13.5,13.4,13.5,1388
20171101|2017-10-30 04:00,30,13.5,13.5,13.4,13.45,420
20171101|2017-10-30 04:30,30,13.5,13.55,13.5,13.5,129
20171101|2017-10-30 05:00,30,13.55,13.55,13.45,13.5,738
20171101|2017-10-30 05:30,30,13.55,13.55,13.45,13.5,114
20171101|2017-10-30 06:00,30,13.5,13.5,13.45,13.5,173
20171101|2017-10-30 06:30,30,13.5,13.55,13.5,13.5,278
20171101|2017-10-30 07:00,30,13.5,13.55,13.45,13.45,556
20171101|2017-10-30 07:30,30,13.5,13.5,13.45,13.45,45
20171101|2017-10-30 08:00,30,13.45,13.6,13.45,13.55,624
20171101|2017-10-30 08:30,30,13.5,13.5,13.45,13.5,564
20171101|2017-10-30 09:00,30,13.5,13.5,13.4,13.4,398
20171101|2017-10-30 09:30,30,13.4,13.5,13.4,13.45,697
20171101|2017-10-30 10:00,30,13.45,13.45,13.25,13.45,987
20171101|2017-10-30 10:30,30,13.45,13.55,13.45,13.5,822
20171101|2017-10-30 11:00,30,13.55,13.65,13.55,13.6,1405
20171101|2017-10-30 11:30,30,13.6,13.6,13.55,13.6,333
20171101|2017-10-30 12:00,30,13.55,13.6,13.55,13.55,167
20171101|2017-10-30 12:30,30,13.6,13.6,13.55,13.6,238
20171101|2017-10-30 13:00,30,13.55,13.55,13.5,13.55,69
20171101|2017-10-30 13:30,30,13.55,13.55,13.55,13.55,20
20171101|2017-10-30 14:00,30,13.6,13.6,13.55,13.55,82
20171101|2017-10-30 14:30,30,13.55,13.55,13.55,13.55,26
20171101|2017-10-31 02:00,31,13.4,13.45,13.4,13.45,6
20171101|2017-10-31 02:30,31,13.45,13.45,13.4,13.4,14
20171101|2017-10-31 03:00,31,13.4,13.55,13.4,13.5,256
20171101|2017-10-31 03:30,31,13.45,13.45,13.35,13.45,412
20171101|2017-10-31 04:00,31,13.45,13.45,13.25,13.3,584
20171101|2017-10-31 04:30,31,13.25,13.25,13.2,13.2,1821
20171101|2017-10-31 05:00,31,13.2,13.25,13.1,13.15,1282
20171101|2017-10-31 05:30,31,13.15,13.2,13.15,13.15,394
20171101|2017-10-31 06:00,31,13.2,13.2,13.1,13.15,480
20171101|2017-10-31 06:30,31,13.15,13.15,13.05,13.15,794
20171101|2017-10-31 07:00,31,13.15,13.15,13.1,13.15,445
20171101|2017-10-31 07:30,31,13.15,13.3,13.15,13.3,598
20171101|2017-10-31 08:00,31,13.25,13.25,13.25,13.25,180
20171101|2017-10-31 08:30,31,13.25,13.25,13.2,13.2,641
20171101|2017-10-31 09:00,31,13.2,13.2,13.2,13.2,502
20171101|2017-10-31 09:30,31,13.2,13.2,13.1,13.1,586
20171101|2017-10-31 10:00,31,13.1,13.15,13.1,13.15,265
20171101|2017-10-31 10:30,31,13.15,13.15,13.05,13.05,1845
20171101|2017-10-31 11:00,31,13.05,13.15,13,13.1,2941
20171101|2017-10-31 11:30,31,13.1,13.15,13.1,13.1,506
20171101|2017-10-31 12:00,31,13.15,13.15,13.1,13.15,156
20171101|2017-10-31 13:00,31,13.15,13.15,13.1,13.1,41
20171101|2017-10-31 14:00,31,13.05,13.05,13.05,13.05,20
20171101|2017-10-31 14:30,31,13.05,13.05,13,13,126
20171101|2017-10-31 15:00,31,13.05,13.1,13.05,13.1,33
20171101|2017-11-01 02:00,1,13,13,12.7,12.75,260
20171101|2017-11-01 02:30,1,12.8,12.8,12.75,12.8,48
20171101|2017-11-01 03:00,1,12.85,13.05,12.75,13.05,2014
20171101|2017-11-01 03:30,1,13.05,13.05,12.95,12.95,2145
20171101|2017-11-01 04:00,1,12.95,13.1,12.95,13,1438
20171101|2017-11-01 04:30,1,12.95,13,12.9,12.9,2150
20171101|2017-11-01 05:00,1,12.9,13,12.9,13,580
20171101|2017-11-01 05:30,1,13,13,13,13,131
20171101|2017-11-01 06:00,1,13,13,12.95,13,526
20171101|2017-11-01 06:30,1,13,13.05,12.95,12.95,773
20171101|2017-11-01 07:00,1,12.9,12.95,12.9,12.9,945
20171101|2017-11-01 07:30,1,12.85,12.9,12.85,12.9,471
20171101|2017-11-01 08:00,1,12.9,12.95,12.9,12.9,888
20171101|2017-11-01 08:30,1,12.95,12.95,12.85,12.9,1175
20171101|2017-11-01 09:00,1,12.9,12.95,12.85,12.9,1098
20171101|2017-11-01 09:30,1,12.95,12.95,12.9,12.9,568
20171101|2017-11-01 10:00,1,12.9,12.95,12.9,12.95,587
20171101|2017-11-01 10:30,1,12.95,13,12.95,12.95,896
20171101|2017-11-01 11:00,1,12.9,12.9,12.8,12.85,1835
20171101|2017-11-01 11:30,1,12.9,12.95,12.9,12.9,567
20171101|2017-11-01 12:00,1,12.9,13,12.9,13,39
20171101|2017-11-01 12:30,1,13,13,12.95,12.95,48
20171101|2017-11-01 13:00,1,12.95,12.95,12.9,12.9,25
20171101|2017-11-01 13:30,1,12.85,12.85,12.85,12.85,10
20171101|2017-11-01 14:00,1,12.9,12.9,12.9,12.9,32
20171101|2017-11-01 14:30,1,12.95,12.95,12.95,12.95,40
20171101|2017-11-01 15:30,1,13,13.05,13,13.05,11
20171101|2017-11-02 02:00,2,13,13.2,13,13.2,39
20171101|2017-11-02 02:30,2,13.25,13.25,13.15,13.15,121
20171101|2017-11-02 03:00,2,13.1,13.15,13.05,13.05,923
20171101|2017-11-02 03:30,2,13.05,13.05,12.9,13.05,908
20171101|2017-11-02 04:00,2,13.1,13.1,12.95,12.95,484
20171101|2017-11-02 04:30,2,12.95,13,12.9,12.9,1328
20171101|2017-11-02 05:00,2,12.95,12.95,12.85,12.95,1523
20171101|2017-11-02 05:30,2,12.9,12.95,12.9,12.95,166
20171101|2017-11-02 06:00,2,12.9,13,12.9,12.95,267
20171101|2017-11-02 06:30,2,12.95,13,12.9,12.95,378
20171101|2017-11-02 07:00,2,12.95,13,12.9,12.95,238
20171101|2017-11-02 07:30,2,12.95,13,12.9,12.95,1034
20171101|2017-11-02 08:00,2,12.95,13,12.95,13,702
20171101|2017-11-02 08:30,2,13,13.1,13,13,2589
20171101|2017-11-02 09:00,2,13,13.4,13,13.15,4619
20171101|2017-11-02 09:30,2,13.15,13.15,13,13.1,1665
20171101|2017-11-02 10:00,2,13.1,13.25,13.05,13.25,2286
20171101|2017-11-02 10:30,2,13.25,13.3,13.1,13.15,1070
20171101|2017-11-02 11:00,2,13.1,13.15,12.95,12.95,1485
20171101|2017-11-02 11:30,2,13,13.1,13,13.1,639
20171101|2017-11-02 12:00,2,13.1,13.1,13.1,13.1,86
20171101|2017-11-02 12:30,2,13.1,13.1,13.1,13.1,27
20171101|2017-11-02 13:00,2,13.1,13.1,13.05,13.05,149
20171101|2017-11-02 13:30,2,13.05,13.1,13.05,13.1,68
20171101|2017-11-02 14:00,2,13.05,13.05,13.05,13.05,48
20171101|2017-11-02 14:30,2,13,13,12.95,12.95,28
20171101|2017-11-02 15:30,2,12.9,12.9,12.9,12.9,1
20171101|2017-11-03 02:00,3,13.05,13.05,12.9,12.9,40
20171101|2017-11-03 02:30,3,12.85,12.85,12.85,12.85,13
20171101|2017-11-03 03:00,3,12.85,12.95,12.8,12.85,945
20171101|2017-11-03 03:30,3,12.85,12.85,12.75,12.8,942
20171101|2017-11-03 04:00,3,12.8,12.8,12.75,12.8,855
20171101|2017-11-03 04:30,3,12.75,12.8,12.7,12.8,266
20171101|2017-11-03 05:00,3,12.8,12.95,12.8,12.9,541
20171101|2017-11-03 05:30,3,12.85,12.9,12.8,12.85,318
20171101|2017-11-03 06:00,3,12.85,12.9,12.85,12.9,382
20171101|2017-11-03 06:30,3,12.85,12.9,12.85,12.9,326
20171101|2017-11-03 07:00,3,12.85,12.95,12.85,12.9,1474
20171101|2017-11-03 07:30,3,12.9,12.9,12.8,12.8,742
20171101|2017-11-03 08:00,3,12.8,12.9,12.8,12.85,186
20171101|2017-11-03 08:30,3,12.85,12.95,12.85,12.9,409
20171101|2017-11-03 09:00,3,12.9,12.95,12.85,12.9,1348
20171101|2017-11-03 09:30,3,12.9,12.95,12.85,12.85,780
20171101|2017-11-03 10:00,3,12.8,12.85,12.8,12.8,753
20171101|2017-11-03 10:30,3,12.8,12.8,12.7,12.7,949
20171101|2017-11-03 11:00,3,12.7,12.8,12.7,12.7,2951
20171101|2017-11-03 11:30,3,12.7,12.8,12.7,12.75,469
20171101|2017-11-03 12:00,3,12.7,12.7,12.65,12.65,132
20171101|2017-11-03 12:30,3,12.65,12.7,12.65,12.7,22
20171101|2017-11-03 13:00,3,12.65,12.65,12.65,12.65,25
20171101|2017-11-03 13:30,3,12.65,12.7,12.65,12.7,21
20171101|2017-11-03 14:30,3,12.7,12.7,12.7,12.7,40
20171101|2017-11-03 15:30,3,12.7,12.7,12.7,12.7,1
20171101|2017-11-06 01:00,6,12.7,12.75,12.7,12.75,182
20171101|2017-11-06 01:30,6,12.7,12.7,12.7,12.7,1
20171101|2017-11-06 02:00,6,12.8,12.8,12.65,12.65,326
20171101|2017-11-06 02:30,6,12.7,12.75,12.7,12.75,1254
20171101|2017-11-06 03:00,6,12.8,12.85,12.7,12.7,947
20171101|2017-11-06 03:30,6,12.65,12.7,12.65,12.65,681
20171101|2017-11-06 04:00,6,12.7,12.75,12.65,12.75,355
20171101|2017-11-06 04:30,6,12.7,12.7,12.6,12.65,379
20171101|2017-11-06 05:00,6,12.65,12.65,12.6,12.6,60
20171101|2017-11-06 05:30,6,12.65,12.65,12.6,12.65,365
20171101|2017-11-06 06:00,6,12.6,12.6,12.5,12.55,265
20171101|2017-11-06 06:30,6,12.55,12.55,12.5,12.55,148
20171101|2017-11-06 07:00,6,12.55,12.55,12.5,12.5,266
20171101|2017-11-06 07:30,6,12.55,12.6,12.5,12.6,1210
20171101|2017-11-06 08:00,6,12.55,12.6,12.5,12.55,1785
20171101|2017-11-06 08:30,6,12.55,12.55,12.5,12.55,1197
20171101|2017-11-06 09:00,6,12.55,12.55,12.45,12.45,996
20171101|2017-11-06 09:30,6,12.45,12.5,12.45,12.5,893
20171101|2017-11-06 10:00,6,12.5,12.5,12.35,12.5,1084
20171101|2017-11-06 10:30,6,12.5,12.5,12.5,12.5,64
20171101|2017-11-06 11:00,6,12.5,12.5,12.45,12.5,509
20171101|2017-11-06 12:00,6,12.45,12.45,12.45,12.45,39
20171101|2017-11-06 12:30,6,12.45,12.45,12.45,12.45,4
20171101|2017-11-06 13:30,6,12.45,12.45,12.45,12.45,30
20171101|2017-11-06 14:30,6,12.45,12.45,12.45,12.45,1
20171101|2017-11-07 01:00,7,12.35,12.5,12.3,12.45,117
20171101|2017-11-07 01:30,7,12.4,12.4,12.4,12.4,35
20171101|2017-11-07 02:00,7,12.45,12.45,12.35,12.35,1365
20171101|2017-11-07 02:30,7,12.35,12.5,12.3,12.45,1667
20171101|2017-11-07 03:00,7,12.4,12.4,12.3,12.35,961
20171101|2017-11-07 03:30,7,12.35,12.45,12.35,12.4,1172
20171101|2017-11-07 04:00,7,12.45,12.5,12.35,12.45,1533
20171101|2017-11-07 04:30,7,12.45,12.5,12.4,12.45,860
20171101|2017-11-07 05:00,7,12.45,12.45,12.4,12.45,34
20171101|2017-11-07 05:30,7,12.45,12.45,12.4,12.4,1695
20171101|2017-11-07 06:00,7,12.45,12.45,12.3,12.35,1643
20171101|2017-11-07 06:30,7,12.35,12.45,12.3,12.3,902
20171101|2017-11-07 07:00,7,12.3,12.35,12.25,12.35,780
20171101|2017-11-07 07:30,7,12.35,12.4,12.25,12.3,519
20171101|2017-11-07 08:00,7,12.4,12.4,12.3,12.35,1318
20171101|2017-11-07 08:30,7,12.35,12.35,12.25,12.35,496
20171101|2017-11-07 09:00,7,12.35,12.4,12.25,12.35,1914
20171101|2017-11-07 09:30,7,12.4,12.65,12.35,12.55,7575
20171101|2017-11-07 10:00,7,12.5,12.5,12.3,12.45,1803
20171101|2017-11-07 10:30,7,12.4,12.65,12.4,12.6,1434
20171101|2017-11-07 11:00,7,12.65,12.65,12.55,12.55,275
20171101|2017-11-07 11:30,7,12.55,12.6,12.5,12.5,132
20171101|2017-11-07 12:00,7,12.5,12.5,12.5,12.5,30
20171101|2017-11-07 12:30,7,12.45,12.5,12.45,12.5,28
20171101|2017-11-07 13:00,7,12.5,12.5,12.5,12.5,10
20171101|2017-11-07 13:30,7,12.55,12.55,12.55,12.55,30
20171101|2017-11-07 14:00,7,12.55,12.6,12.55,12.55,51
20171101|2017-11-07 14:30,7,12.55,12.55,12.55,12.55,34
20171101|2017-11-08 01:00,8,12.5,12.5,12.45,12.5,49
20171101|2017-11-08 01:30,8,12.45,12.45,12.35,12.35,129
20171101|2017-11-08 02:00,8,12.35,12.35,12.25,12.3,698
20171101|2017-11-08 02:30,8,12.3,12.55,12.3,12.3,2653
20171101|2017-11-08 03:00,8,12.35,12.35,12.2,12.35,1291
20171101|2017-11-08 03:30,8,12.4,12.45,12.35,12.45,440
20171101|2017-11-08 04:00,8,12.45,12.6,12.45,12.55,822
20171101|2017-11-08 04:30,8,12.6,12.6,12.5,12.55,735
20171101|2017-11-08 05:00,8,12.6,12.6,12.55,12.6,1118
20171101|2017-11-08 05:30,8,12.6,12.65,12.5,12.5,1026
20171101|2017-11-08 06:00,8,12.5,12.5,12.4,12.45,427
20171101|2017-11-08 06:30,8,12.45,12.5,12.45,12.5,113
20171101|2017-11-08 07:00,8,12.5,12.5,12.45,12.45,289
20171101|2017-11-08 07:30,8,12.5,12.6,12.5,12.6,395
20171101|2017-11-08 08:00,8,12.6,12.7,12.55,12.65,4448
20171101|2017-11-08 08:30,8,12.65,12.8,12.55,12.7,3630
20171101|2017-11-08 09:00,8,12.7,12.75,12.6,12.65,3566
20171101|2017-11-08 09:30,8,12.65,12.7,12.6,12.6,4174
20171101|2017-11-08 10:00,8,12.55,12.65,12.5,12.55,1270
20171101|2017-11-08 10:30,8,12.55,12.55,12.45,12.45,917
20171101|2017-11-08 11:00,8,12.45,12.45,12.35,12.4,295
20171101|2017-11-08 11:30,8,12.35,12.35,12.35,12.35,54
20171101|2017-11-08 12:00,8,12.35,12.35,12.3,12.3,115
20171101|2017-11-08 12:30,8,12.3,12.3,12.3,12.3,18
20171101|2017-11-08 13:00,8,12.3,12.35,12.3,12.35,26
20171101|2017-11-08 14:30,8,12.3,12.35,12.3,12.35,21
20171101|2017-11-09 01:00,9,12.45,12.45,12.45,12.45,1
20171101|2017-11-09 01:30,9,12.45,12.45,12.45,12.45,32
20171101|2017-11-09 02:00,9,12.45,12.6,12.45,12.55,736
20171101|2017-11-09 02:30,9,12.55,12.75,12.55,12.65,1612
20171101|2017-11-09 03:00,9,12.65,12.7,12.55,12.65,933
20171101|2017-11-09 03:30,9,12.65,12.65,12.5,12.55,114
20171101|2017-11-09 04:00,9,12.55,12.75,12.55,12.7,574
20171101|2017-11-09 04:30,9,12.7,12.75,12.7,12.75,409
20171101|2017-11-09 05:00,9,12.8,13.1,12.75,13.1,3743
20171101|2017-11-09 05:30,9,13.1,13.1,12.95,13.05,3429
20171101|2017-11-09 06:00,9,13,13.15,13,13.05,843
20171101|2017-11-09 06:30,9,13,13.15,12.95,13.15,1223
20171101|2017-11-09 07:00,9,13.15,13.3,13.15,13.25,5946
20171101|2017-11-09 07:30,9,13.25,13.4,13.1,13.2,3623
20171101|2017-11-09 08:00,9,13.2,13.4,13.2,13.3,2155
20171101|2017-11-09 08:30,9,13.3,13.5,13.25,13.4,6951
20171101|2017-11-09 09:00,9,13.4,13.4,13.1,13.2,4819
20171101|2017-11-09 09:30,9,13.15,13.35,13.15,13.15,1391
20171101|2017-11-09 10:00,9,13.15,13.45,13.15,13.35,2294
20171101|2017-11-09 10:30,9,13.45,13.65,13.35,13.6,1520
20171101|2017-11-09 11:00,9,13.65,14.05,13.65,13.95,1456
20171101|2017-11-09 11:30,9,14,14.15,13.65,13.65,822
20171101|2017-11-09 12:00,9,13.75,13.9,13.6,13.65,166
20171101|2017-11-09 12:30,9,13.7,13.7,13.6,13.65,268
20171101|2017-11-09 13:00,9,13.6,13.6,13.45,13.55,238
20171101|2017-11-09 13:30,9,13.55,13.8,13.5,13.5,129
20171101|2017-11-09 14:00,9,13.65,13.65,13.5,13.5,97
20171101|2017-11-09 14:30,9,13.45,13.45,13.25,13.25,205
20171101|2017-11-10 01:00,10,13.5,13.55,13.4,13.4,124
20171101|2017-11-10 01:30,10,13.4,13.45,13.3,13.35,177
20171101|2017-11-10 02:00,10,13.35,13.35,13.1,13.3,1547
20171101|2017-11-10 02:30,10,13.35,13.65,13.35,13.6,1199
20171101|2017-11-10 03:00,10,13.6,14,13.45,13.95,2718
20171101|2017-11-10 03:30,10,13.95,14,13.75,13.85,1991
20171101|2017-11-10 04:00,10,13.85,13.85,13.7,13.8,1971
20171101|2017-11-10 04:30,10,13.75,13.75,13.65,13.7,882
20171101|2017-11-10 05:00,10,13.65,13.7,13.55,13.65,2492
20171101|2017-11-10 05:30,10,13.7,13.8,13.7,13.75,1618
20171101|2017-11-10 06:00,10,13.7,13.9,13.7,13.9,1738
20171101|2017-11-10 06:30,10,13.9,13.9,13.8,13.8,3628
20171101|2017-11-10 07:00,10,13.8,13.8,13.65,13.7,1254
20171101|2017-11-10 07:30,10,13.65,13.7,13.5,13.7,1205
20171101|2017-11-10 08:00,10,13.75,13.8,13.7,13.8,3057
20171101|2017-11-10 08:30,10,13.8,13.9,13.7,13.75,3679
20171101|2017-11-10 09:00,10,13.8,13.9,13.8,13.9,3049
20171101|2017-11-10 09:30,10,13.9,14.1,13.85,13.9,6828
20171101|2017-11-10 10:00,10,13.9,14.05,13.85,13.9,3095
20171101|2017-11-10 10:30,10,13.95,13.95,13.7,13.75,1131
20171101|2017-11-10 11:00,10,13.75,13.8,13.7,13.8,44
20171101|2017-11-10 11:30,10,13.85,13.85,13.75,13.8,27
20171101|2017-11-10 12:00,10,13.85,13.85,13.8,13.8,37
20171101|2017-11-10 12:30,10,13.75,13.75,13.7,13.75,56
20171101|2017-11-10 14:00,10,13.7,13.8,13.7,13.8,50
20171101|2017-11-10 14:30,10,13.85,13.9,13.85,13.9,60
20171101|2017-11-13 01:30,13,13.65,13.65,13.55,13.55,125
20171101|2017-11-13 02:00,13,13.65,13.95,13.55,13.6,3983
20171101|2017-11-13 02:30,13,13.6,13.75,13.5,13.65,3147
20171101|2017-11-13 03:00,13,13.65,13.7,13.6,13.7,547
20171101|2017-11-13 03:30,13,13.75,13.85,13.5,13.5,3935
20171101|2017-11-13 04:00,13,13.5,13.5,13.3,13.35,1959
20171101|2017-11-13 04:30,13,13.35,13.4,13.35,13.4,1799
20171101|2017-11-13 05:00,13,13.45,13.7,13.4,13.6,743
20171101|2017-11-13 05:30,13,13.65,13.75,13.65,13.75,1059
20171101|2017-11-13 06:00,13,13.75,14.2,13.75,14.1,1779
20171101|2017-11-13 06:30,13,14.05,14.05,13.95,14,1019
20171101|2017-11-13 07:00,13,14,14.2,14,14.2,296
20171101|2017-11-13 07:30,13,14.2,14.5,14.1,14.5,7609
20171101|2017-11-13 08:00,13,14.55,14.8,14.4,14.4,4843
20171101|2017-11-13 08:30,13,14.45,14.45,13.95,13.95,4347
20171101|2017-11-13 09:00,13,13.9,13.9,13.6,13.8,2774
20171101|2017-11-13 09:30,13,13.75,14.2,13.75,13.9,2083
20171101|2017-11-13 10:00,13,13.9,13.95,13.65,13.9,5853
20171101|2017-11-13 10:30,13,13.85,13.9,13.85,13.85,1121
20171101|2017-11-13 11:00,13,13.85,13.85,13.85,13.85,127
20171101|2017-11-13 11:30,13,13.85,13.85,13.85,13.85,15
20171101|2017-11-13 12:00,13,13.85,13.85,13.8,13.8,38
20171101|2017-11-13 12:30,13,13.75,13.75,13.75,13.75,10
20171101|2017-11-13 13:00,13,13.65,13.65,13.65,13.65,13
20171101|2017-11-13 13:30,13,13.7,13.7,13.7,13.7,5
20171101|2017-11-13 14:00,13,13.7,13.7,13.65,13.7,38
20171101|2017-11-13 14:30,13,13.7,13.75,13.7,13.75,8
20171101|2017-11-14 01:30,14,13.85,13.85,13.75,13.75,82
20171101|2017-11-14 02:00,14,13.85,14.2,13.6,13.7,1639
20171101|2017-11-14 02:30,14,13.75,13.95,13.75,13.8,2776
20171101|2017-11-14 03:00,14,13.8,13.95,13.8,13.85,938
20171101|2017-11-14 03:30,14,13.9,14.1,13.9,14.05,791
20171101|2017-11-14 04:00,14,14.05,14.2,14,14.2,1247
20171101|2017-11-14 04:30,14,14.2,14.3,14.15,14.25,1912
20171101|2017-11-14 05:00,14,14.25,14.3,14.15,14.25,810
20171101|2017-11-14 05:30,14,14.2,14.25,14.15,14.2,620
20171101|2017-11-14 06:00,14,14.2,14.25,14.15,14.2,346
20171101|2017-11-14 06:30,14,14.25,14.4,14.2,14.2,861
20171101|2017-11-14 07:00,14,14.25,14.3,14.2,14.25,640
20171101|2017-11-14 07:30,14,14.25,14.45,14.25,14.4,3314
20171101|2017-11-14 08:00,14,14.45,14.5,14.4,14.5,1315
20171101|2017-11-14 08:30,14,14.45,14.6,14.4,14.6,2130
20171101|2017-11-14 09:00,14,14.65,14.95,14.6,14.85,3434
20171101|2017-11-14 09:30,14,14.85,15.05,14.5,14.65,3733
20171101|2017-11-14 10:00,14,14.6,14.8,14.6,14.8,5785
20171101|2017-11-14 10:30,14,14.75,14.85,14.7,14.75,2839
20171101|2017-11-14 11:00,14,14.75,14.75,14.75,14.75,287
20171101|2017-11-14 11:30,14,14.75,15,14.75,15,839
20171101|2017-11-14 12:00,14,15,15,15,15,4
20171101|2017-11-14 12:30,14,14.8,14.8,14.8,14.8,14
20171101|2017-11-14 13:30,14,14.8,14.8,14.8,14.8,12
20171101|2017-11-14 14:00,14,14.85,14.85,14.75,14.75,19
20171101|2017-11-15 01:00,15,14.75,15.45,14.6,15.45,34
20171101|2017-11-15 01:30,15,15.5,15.65,15.45,15.45,526
20171101|2017-11-15 02:00,15,15.35,15.65,15.35,15.5,2061
20171101|2017-11-15 02:30,15,15.5,15.7,15.4,15.6,878
20171101|2017-11-15 03:00,15,15.65,15.65,15.4,15.5,200
20171101|2017-11-15 03:30,15,15.55,15.8,15.55,15.7,676
20171101|2017-11-15 04:00,15,15.7,15.9,15.4,15.8,1233
20171101|2017-11-15 04:30,15,15.95,16.25,15.95,16.05,1344
20171201|2017-04-24 07:00,24,19.3,19.3,19.3,19.3,7
20171201|2017-04-24 09:00,24,19.35,19.35,19.35,19.35,9
20171201|2017-04-25 04:30,25,19.35,19.35,19.35,19.35,19
20171201|2017-04-25 06:00,25,19.35,19.4,19.35,19.4,9
20171201|2017-04-25 09:00,25,19.25,19.25,19.25,19.25,19
20171201|2017-04-28 08:00,28,19.4,19.4,19.4,19.4,9
20171201|2017-05-04 02:30,4,19,19,19,19,358
20171201|2017-05-04 03:30,4,19.05,19.05,19.05,19.05,7
20171201|2017-05-05 08:00,5,18.9,18.9,18.9,18.9,1
20171201|2017-05-08 04:00,8,18.9,18.9,18.9,18.9,18
20171201|2017-05-08 06:30,8,19,19,19,19,5
20171201|2017-05-08 14:30,8,18.95,18.95,18.95,18.95,4
20171201|2017-05-09 02:00,9,18.8,18.8,18.8,18.8,9
20171201|2017-05-09 02:30,9,18.7,18.7,18.65,18.65,17
20171201|2017-05-10 08:00,10,18.9,18.9,18.9,18.9,10
20171201|2017-05-10 09:00,10,18.85,18.85,18.85,18.85,46
20171201|2017-05-10 10:00,10,19.05,19.05,19.05,19.05,8
20171201|2017-05-10 10:30,10,18.95,19.05,18.95,19.05,2
20171201|2017-05-11 02:00,11,18.9,18.9,18.9,18.9,1
20171201|2017-05-11 06:30,11,19.25,19.25,19.25,19.25,3
20171201|2017-05-11 07:00,11,19.2,19.2,19.2,19.2,10
20171201|2017-05-11 08:00,11,19.2,19.2,19.2,19.2,1
20171201|2017-05-11 09:00,11,19.2,19.2,19.2,19.2,10
20171201|2017-05-12 07:00,12,19.15,19.25,19.15,19.25,45
20171201|2017-05-15 02:00,15,19.25,19.25,19.25,19.25,18
20171201|2017-05-16 03:00,16,19.1,19.1,19.1,19.1,8
20171201|2017-05-16 08:00,16,19.1,19.1,19.1,19.1,10
20171201|2017-05-16 08:30,16,19.15,19.15,19.15,19.15,20
20171201|2017-05-16 10:00,16,19.2,19.2,19.2,19.2,150
20171201|2017-05-16 10:30,16,19.15,19.15,19.15,19.15,1
20171201|2017-05-17 02:00,17,19.45,19.45,19.35,19.4,120
20171201|2017-05-17 02:30,17,19.35,19.35,19.35,19.35,90
20171201|2017-05-17 03:00,17,19.35,19.35,19.35,19.35,221
20171201|2017-05-17 04:30,17,19.4,19.4,19.4,19.4,10
20171201|2017-05-17 05:00,17,19.4,19.4,19.4,19.4,10
20171201|2017-05-17 06:00,17,19.4,19.4,19.4,19.4,10
20171201|2017-05-17 07:30,17,19.5,19.5,19.5,19.5,40
20171201|2017-05-17 08:00,17,19.5,19.55,19.5,19.55,16
20171201|2017-05-17 09:30,17,19.6,19.7,19.6,19.7,20
20171201|2017-05-17 10:00,17,19.7,19.8,19.7,19.8,180
20171201|2017-05-17 10:30,17,19.65,19.65,19.65,19.65,3
20171201|2017-05-18 02:00,18,19.7,19.7,19.7,19.7,8
20171201|2017-05-18 03:30,18,19.75,19.75,19.75,19.75,10
20171201|2017-05-18 04:00,18,19.75,19.75,19.75,19.75,14
20171201|2017-05-18 04:30,18,19.85,19.9,19.85,19.9,32
20171201|2017-05-18 05:30,18,19.9,19.9,19.9,19.9,2
20171201|2017-05-19 02:30,19,19.55,19.55,19.5,19.5,250
20171201|2017-05-19 03:00,19,19.45,19.45,19.45,19.45,1
20171201|2017-05-19 10:00,19,19.35,19.35,19.35,19.35,25
20171201|2017-05-24 03:00,24,19.3,19.3,19.3,19.3,1
20171201|2017-05-24 03:30,24,19.3,19.3,19.3,19.3,10
20171201|2017-05-24 07:30,24,19.45,19.45,19.45,19.45,1
20171201|2017-05-24 08:00,24,19.35,19.35,19.35,19.35,10
20171201|2017-05-25 04:00,25,19.15,19.15,19.15,19.15,10
20171201|2017-05-25 05:30,25,19.15,19.15,19.15,19.15,3
20171201|2017-05-26 09:30,26,19.15,19.15,19.15,19.15,100
20171201|2017-05-29 02:30,29,19.4,19.4,19.35,19.35,15
20171201|2017-05-29 03:30,29,19.3,19.3,19.3,19.3,10
20171201|2017-05-29 04:00,29,19.25,19.25,19.25,19.25,7
20171201|2017-05-29 07:30,29,19.3,19.3,19.3,19.3,5
20171201|2017-05-30 02:00,30,19.4,19.45,19.4,19.4,17
20171201|2017-05-30 03:00,30,19.35,19.35,19.35,19.35,10
20171201|2017-05-30 06:00,30,19.45,19.45,19.45,19.45,14
20171201|2017-05-31 05:00,31,19.15,19.15,19.15,19.15,25
20171201|2017-05-31 07:30,31,19.1,19.1,19.1,19.1,25
20171201|2017-05-31 08:00,31,19.05,19.05,19.05,19.05,25
20171201|2017-06-01 02:30,1,19.15,19.2,19.15,19.2,17
20171201|2017-06-01 09:00,1,19.05,19.05,19.05,19.05,2
20171201|2017-06-01 09:30,1,18.95,18.95,18.95,18.95,1
20171201|2017-06-01 10:00,1,19,19,19,19,7
20171201|2017-06-01 10:30,1,19.05,19.05,19.05,19.05,43
20171201|2017-06-01 11:00,1,19.1,19.1,19.1,19.1,200
20171201|2017-06-02 09:00,2,19.1,19.1,19.1,19.1,70
20171201|2017-06-02 10:00,2,19.05,19.05,19,19,190
20171201|2017-06-05 09:30,5,19,19,19,19,600
20171201|2017-06-05 10:00,5,19,19,19,19,150
20171201|2017-06-05 11:00,5,19.15,19.15,19.15,19.15,9
20171201|2017-06-06 05:00,6,19.1,19.1,19.1,19.1,10
20171201|2017-06-06 09:00,6,19.15,19.15,19.15,19.15,10
20171201|2017-06-06 09:30,6,19.25,19.25,19.25,19.25,20
20171201|2017-06-06 10:30,6,19.3,19.3,19.3,19.3,79
20171201|2017-06-06 12:00,6,19.25,19.25,19.25,19.25,36
20171201|2017-06-07 02:30,7,19.15,19.15,19.15,19.15,20
20171201|2017-06-07 04:30,7,19.25,19.25,19.25,19.25,3
20171201|2017-06-07 07:00,7,19.1,19.15,19.1,19.15,320
20171201|2017-06-07 09:00,7,19.2,19.2,19.2,19.2,1
20171201|2017-06-07 10:30,7,19.2,19.2,19.2,19.2,51
20171201|2017-06-07 11:00,7,19.3,19.3,19.3,19.3,40
20171201|2017-06-08 08:30,8,18.95,18.95,18.95,18.95,1
20171201|2017-06-09 02:00,9,18.75,18.75,18.75,18.75,1
20171201|2017-06-09 02:30,9,18.85,18.85,18.85,18.85,1
20171201|2017-06-09 04:30,9,18.9,19.05,18.9,19.05,1251
20171201|2017-06-09 05:30,9,18.9,18.9,18.9,18.9,100
20171201|2017-06-09 10:00,9,18.9,18.9,18.9,18.9,200
20171201|2017-06-12 02:30,12,18.9,18.9,18.9,18.9,4
20171201|2017-06-12 08:30,12,19.05,19.05,19.05,19.05,10
20171201|2017-06-12 09:30,12,19.1,19.1,19.05,19.05,210
20171201|2017-06-13 08:30,13,19,19.05,19,19.05,20
20171201|2017-06-13 09:30,13,19.05,19.05,19.05,19.05,10
20171201|2017-06-13 10:30,13,19,19,18.95,18.95,126
20171201|2017-06-14 03:30,14,18.85,18.85,18.85,18.85,5
20171201|2017-06-14 07:30,14,18.95,18.95,18.95,18.95,13
20171201|2017-06-14 08:00,14,18.95,19,18.95,19,87
20171201|2017-06-14 08:30,14,19,19.2,19,19.1,176
20171201|2017-06-14 09:00,14,19.1,19.2,19.1,19.15,345
20171201|2017-06-14 09:30,14,19.15,19.15,19.15,19.15,50
20171201|2017-06-14 10:00,14,19.2,19.2,19.15,19.2,156
20171201|2017-06-14 10:30,14,19.2,19.2,19.2,19.2,99
20171201|2017-06-14 11:00,14,19.25,19.25,19.25,19.25,187
20171201|2017-06-15 02:30,15,19.45,19.45,19.45,19.45,2
20171201|2017-06-15 03:00,15,19.3,19.3,19.2,19.2,107
20171201|2017-06-15 04:00,15,19.4,19.4,19.4,19.4,5
20171201|2017-06-15 06:00,15,19.3,19.3,19.3,19.3,55
20171201|2017-06-15 14:30,15,19.2,19.2,19.2,19.2,2
20171201|2017-06-16 02:00,16,19.35,19.35,19.35,19.35,27
20171201|2017-06-16 04:30,16,19.05,19.05,19.05,19.05,50
20171201|2017-06-16 08:00,16,19.05,19.05,19.05,19.05,17
20171201|2017-06-19 03:00,19,18.85,18.85,18.85,18.85,2
20171201|2017-06-19 07:00,19,18.85,18.85,18.85,18.85,3
20171201|2017-06-19 07:30,19,18.8,18.8,18.75,18.75,10
20171201|2017-06-19 08:00,19,18.7,18.7,18.7,18.7,1
20171201|2017-06-20 02:00,20,18.8,18.8,18.6,18.6,11
20171201|2017-06-20 10:00,20,18.6,18.6,18.6,18.6,50
20171201|2017-06-20 10:30,20,18.7,18.7,18.7,18.7,7
20171201|2017-06-20 13:00,20,18.75,18.75,18.75,18.75,10
20171201|2017-06-21 02:00,21,18.85,18.85,18.85,18.85,48
20171201|2017-06-21 02:30,21,18.85,18.85,18.85,18.85,1
20171201|2017-06-21 07:30,21,18.6,18.6,18.6,18.6,200
20171201|2017-06-21 09:00,21,18.5,18.5,18.5,18.5,200
20171201|2017-06-21 09:30,21,18.5,18.5,18.5,18.5,64
20171201|2017-06-21 10:00,21,18.55,18.55,18.55,18.55,2
20171201|2017-06-22 08:00,22,18.45,18.45,18.45,18.45,29
20171201|2017-06-22 11:00,22,18.45,18.45,18.45,18.45,60
20171201|2017-06-23 02:30,23,18.55,18.55,18.55,18.55,14
20171201|2017-06-23 12:00,23,18.55,18.55,18.5,18.5,4
20171201|2017-06-23 14:00,23,18.5,18.5,18.5,18.5,46
20171201|2017-06-26 02:00,26,18.4,18.4,18.3,18.3,101
20171201|2017-06-26 04:00,26,18.3,18.3,18.3,18.3,26
20171201|2017-06-26 05:00,26,18.2,18.2,18.2,18.2,1
20171201|2017-06-26 09:00,26,18.15,18.15,18.15,18.15,2
20171201|2017-06-26 09:30,26,18.1,18.2,18.1,18.2,161
20171201|2017-06-27 06:00,27,18.2,18.2,18.2,18.2,180
20171201|2017-06-27 09:00,27,18.15,18.15,18.1,18.1,29
20171201|2017-06-27 10:00,27,18.15,18.15,18.15,18.15,55
20171201|2017-06-27 11:30,27,18.1,18.1,18.1,18.1,55
20171201|2017-06-28 03:00,28,18.2,18.25,18.2,18.25,83
20171201|2017-06-28 08:30,28,18.15,18.15,18.15,18.15,30
20171201|2017-06-28 09:30,28,18.15,18.15,18.05,18.05,34
20171201|2017-06-28 10:30,28,18.15,18.15,18.15,18.15,20
20171201|2017-06-29 03:30,29,18.15,18.2,18.15,18.2,105
20171201|2017-06-29 07:00,29,18.15,18.15,18.15,18.15,20
20171201|2017-06-29 08:30,29,18.3,18.3,18.25,18.25,5
20171201|2017-06-29 09:00,29,18.3,18.3,18.3,18.3,9
20171201|2017-06-29 09:30,29,18.35,18.35,18.35,18.35,4
20171201|2017-06-29 10:30,29,18.5,18.5,18.5,18.5,20
20171201|2017-06-30 04:30,30,18.2,18.2,18.2,18.2,60
20171201|2017-06-30 05:00,30,18.2,18.2,18.2,18.2,10
20171201|2017-06-30 07:30,30,18.15,18.15,18.15,18.15,20
20171201|2017-06-30 08:30,30,18.2,18.2,18.2,18.2,20
20171201|2017-06-30 09:00,30,18.3,18.3,18.25,18.25,40
20171201|2017-06-30 10:30,30,18.25,18.25,18.15,18.2,18
20171201|2017-07-03 03:00,3,18.1,18.1,18.1,18.1,40
20171201|2017-07-03 04:00,3,18.1,18.1,18.1,18.1,36
20171201|2017-07-03 04:30,3,18,18,18,18,100
20171201|2017-07-03 05:00,3,17.95,17.95,17.95,17.95,10
20171201|2017-07-03 05:30,3,17.9,17.9,17.85,17.85,20
20171201|2017-07-03 09:00,3,17.8,17.8,17.8,17.8,8
20171201|2017-07-03 09:30,3,17.85,17.85,17.85,17.85,10
20171201|2017-07-03 10:00,3,17.85,17.85,17.8,17.8,71
20171201|2017-07-03 12:00,3,18.1,18.1,18.1,18.1,36
20171201|2017-07-04 02:30,4,17.85,17.85,17.85,17.85,6
20171201|2017-07-04 03:30,4,17.85,17.85,17.85,17.85,34
20171201|2017-07-04 04:00,4,17.8,17.8,17.8,17.8,9
20171201|2017-07-04 05:00,4,17.8,17.8,17.8,17.8,9
20171201|2017-07-04 06:00,4,17.85,17.85,17.85,17.85,8
20171201|2017-07-04 08:00,4,17.8,17.8,17.8,17.8,18
20171201|2017-07-04 08:30,4,17.85,17.85,17.85,17.85,85
20171201|2017-07-04 10:00,4,17.85,17.85,17.85,17.85,5
20171201|2017-07-04 10:30,4,17.85,17.85,17.85,17.85,30
20171201|2017-07-05 03:30,5,17.95,17.95,17.95,17.95,200
20171201|2017-07-05 08:00,5,17.9,17.9,17.9,17.9,74
20171201|2017-07-05 08:30,5,18,18.05,18,18.05,33
20171201|2017-07-06 02:30,6,18.05,18.05,18.05,18.05,1
20171201|2017-07-06 09:30,6,18.15,18.15,18.15,18.15,30
20171201|2017-07-06 11:00,6,18.15,18.15,18.15,18.15,50
20171201|2017-07-06 14:00,6,18.25,18.25,18.25,18.25,4
20171201|2017-07-06 14:30,6,18.25,18.3,18.25,18.3,2
20171201|2017-07-10 04:00,10,18,18.05,18,18.05,900
20171201|2017-07-10 08:00,10,18.1,18.15,18.1,18.1,18
20171201|2017-07-10 08:30,10,18.15,18.15,18.1,18.1,18
20171201|2017-07-10 09:00,10,18.05,18.05,18.05,18.05,150
20171201|2017-07-10 10:00,10,18.05,18.05,18,18,14
20171201|2017-07-11 03:00,11,18,18,18,18,9
20171201|2017-07-11 09:30,11,17.95,17.95,17.95,17.95,57
20171201|2017-07-11 10:00,11,18,18,18,18,90
20171201|2017-07-11 12:30,11,17.95,17.95,17.95,17.95,20
20171201|2017-07-12 03:00,12,17.8,17.8,17.8,17.8,2
20171201|2017-07-12 08:00,12,17.7,17.7,17.7,17.7,1
20171201|2017-07-12 10:30,12,17.6,17.6,17.55,17.55,20
20171201|2017-07-12 14:30,12,17.5,17.5,17.45,17.45,7
20171201|2017-07-13 04:30,13,17.5,17.5,17.5,17.5,4
20171201|2017-07-13 06:00,13,17.5,17.5,17.5,17.5,1
20171201|2017-07-14 04:00,14,17.6,17.6,17.6,17.6,100
20171201|2017-07-14 04:30,14,17.75,17.75,17.65,17.65,339
20171201|2017-07-14 05:00,14,17.65,17.65,17.65,17.65,7
20171201|2017-07-14 05:30,14,17.65,17.65,17.65,17.65,36
20171201|2017-07-14 06:00,14,17.7,17.7,17.7,17.7,305
20171201|2017-07-14 06:30,14,17.75,17.75,17.75,17.75,9
20171201|2017-07-14 07:00,14,17.75,17.75,17.75,17.75,8
20171201|2017-07-14 07:30,14,17.7,17.75,17.7,17.7,43
20171201|2017-07-14 08:00,14,17.75,17.85,17.75,17.85,103
20171201|2017-07-14 08:30,14,17.9,17.9,17.75,17.8,158
20171201|2017-07-14 09:00,14,17.85,17.85,17.8,17.8,61
20171201|2017-07-14 09:30,14,17.85,17.85,17.85,17.85,188
20171201|2017-07-14 10:00,14,17.9,17.9,17.8,17.8,248
20171201|2017-07-14 10:30,14,17.75,17.75,17.65,17.65,70
20171201|2017-07-17 02:00,17,17.65,17.65,17.65,17.65,8
20171201|2017-07-17 02:30,17,17.75,17.75,17.7,17.7,16
20171201|2017-07-17 03:00,17,17.8,17.9,17.8,17.85,201
20171201|2017-07-17 03:30,17,17.8,17.95,17.8,17.95,147
20171201|2017-07-17 04:00,17,17.95,17.95,17.9,17.9,163
20171201|2017-07-17 04:30,17,17.85,17.85,17.85,17.85,12
20171201|2017-07-17 07:00,17,17.65,17.75,17.65,17.75,171
20171201|2017-07-17 07:30,17,17.75,17.75,17.75,17.75,77
20171201|2017-07-17 08:00,17,17.8,17.8,17.75,17.75,130
20171201|2017-07-17 08:30,17,17.7,17.75,17.7,17.7,220
20171201|2017-07-17 09:30,17,17.7,17.7,17.7,17.7,10
20171201|2017-07-17 10:00,17,17.6,17.6,17.6,17.6,1
20171201|2017-07-17 10:30,17,17.6,17.8,17.6,17.8,294
20171201|2017-07-18 02:30,18,17.9,17.9,17.85,17.85,200
20171201|2017-07-18 03:00,18,17.85,17.85,17.8,17.8,200
20171201|2017-07-18 05:30,18,17.85,17.85,17.85,17.85,7
20171201|2017-07-18 06:00,18,17.85,17.95,17.85,17.85,227
20171201|2017-07-18 06:30,18,17.9,17.95,17.9,17.9,79
20171201|2017-07-18 07:30,18,17.9,17.95,17.9,17.95,210
20171201|2017-07-18 08:00,18,17.95,18,17.9,17.95,190
20171201|2017-07-18 08:30,18,18.05,18.05,18,18,5
20171201|2017-07-18 09:00,18,17.95,17.95,17.95,17.95,13
20171201|2017-07-18 09:30,18,18.05,18.05,17.95,17.95,4
20171201|2017-07-18 10:00,18,17.95,18,17.9,17.9,193
20171201|2017-07-18 10:30,18,17.85,17.85,17.85,17.85,75
20171201|2017-07-19 03:00,19,17.85,17.85,17.85,17.85,2
20171201|2017-07-19 03:30,19,17.9,17.95,17.85,17.9,176
20171201|2017-07-19 04:00,19,17.8,17.8,17.8,17.8,14
20171201|2017-07-19 04:30,19,17.8,17.8,17.75,17.75,46
20171201|2017-07-19 05:00,19,17.8,17.8,17.75,17.75,402
20171201|2017-07-19 05:30,19,17.75,17.75,17.75,17.75,2
20171201|2017-07-19 06:00,19,17.65,17.75,17.65,17.7,174
20171201|2017-07-19 06:30,19,17.75,17.75,17.75,17.75,20
20171201|2017-07-19 07:00,19,17.7,17.7,17.7,17.7,55
20171201|2017-07-19 07:30,19,17.65,17.7,17.6,17.7,685
20171201|2017-07-19 08:00,19,17.65,17.65,17.6,17.6,40
20171201|2017-07-19 08:30,19,17.55,17.55,17.55,17.55,90
20171201|2017-07-19 09:00,19,17.45,17.6,17.45,17.6,115
20171201|2017-07-19 09:30,19,17.6,17.6,17.6,17.6,45
20171201|2017-07-19 10:00,19,17.6,17.7,17.6,17.7,394
20171201|2017-07-20 02:00,20,17.5,17.5,17.5,17.5,10
20171201|2017-07-20 02:30,20,17.55,17.6,17.55,17.6,90
20171201|2017-07-20 03:00,20,17.6,17.6,17.55,17.55,259
20171201|2017-07-20 03:30,20,17.6,17.6,17.6,17.6,91
20171201|2017-07-20 04:00,20,17.6,17.65,17.6,17.6,190
20171201|2017-07-20 04:30,20,17.65,17.65,17.65,17.65,40
20171201|2017-07-20 05:00,20,17.65,17.65,17.65,17.65,140
20171201|2017-07-20 07:00,20,17.5,17.5,17.45,17.45,80
20171201|2017-07-20 07:30,20,17.45,17.55,17.45,17.45,440
20171201|2017-07-20 08:00,20,17.4,17.45,17.4,17.45,265
20171201|2017-07-20 09:00,20,17.45,17.6,17.45,17.6,163
20171201|2017-07-20 09:30,20,17.65,17.8,17.65,17.65,449
20171201|2017-07-20 10:30,20,17.65,17.65,17.65,17.65,259
20171201|2017-07-21 03:00,21,17.35,17.35,17.35,17.35,1
20171201|2017-07-21 03:30,21,17.35,17.35,17.35,17.35,22
20171201|2017-07-21 04:00,21,17.35,17.35,17.3,17.35,125
20171201|2017-07-21 04:30,21,17.4,17.6,17.4,17.6,65
20171201|2017-07-21 05:00,21,17.5,17.65,17.5,17.65,239
20171201|2017-07-21 05:30,21,17.65,17.75,17.65,17.65,260
20171201|2017-07-21 06:00,21,17.65,17.65,17.65,17.65,20
20171201|2017-07-21 06:30,21,17.6,17.6,17.6,17.6,20
20171201|2017-07-21 07:30,21,17.5,17.75,17.5,17.75,795
20171201|2017-07-21 08:00,21,17.75,17.75,17.65,17.7,234
20171201|2017-07-21 08:30,21,17.75,17.9,17.75,17.9,508
20171201|2017-07-21 09:00,21,18.05,18.05,17.85,17.9,243
20171201|2017-07-21 09:30,21,18,18.05,17.95,18,319
20171201|2017-07-21 10:00,21,18,18,17.85,17.9,495
20171201|2017-07-21 10:30,21,17.9,17.9,17.8,17.8,80
20171201|2017-07-21 12:00,21,17.9,17.9,17.9,17.9,3
20171201|2017-07-21 14:30,21,17.85,17.85,17.85,17.85,55
20171201|2017-07-24 02:00,24,17.9,17.9,17.9,17.9,45
20171201|2017-07-24 02:30,24,17.85,17.9,17.75,17.8,169
20171201|2017-07-24 03:00,24,17.85,17.85,17.65,17.7,275
20171201|2017-07-24 03:30,24,17.7,17.7,17.7,17.7,1
20171201|2017-07-24 04:00,24,17.75,17.75,17.75,17.75,41
20171201|2017-07-24 05:00,24,17.8,17.8,17.75,17.75,140
20171201|2017-07-24 05:30,24,17.75,17.75,17.75,17.75,176
20171201|2017-07-24 06:00,24,17.7,17.7,17.7,17.7,27
20171201|2017-07-24 06:30,24,17.65,17.65,17.65,17.65,20
20171201|2017-07-24 07:30,24,17.65,17.7,17.65,17.65,90
20171201|2017-07-24 08:00,24,17.7,17.7,17.65,17.65,33
20171201|2017-07-24 08:30,24,17.6,17.7,17.6,17.65,99
20171201|2017-07-24 09:00,24,17.65,17.65,17.65,17.65,40
20171201|2017-07-24 09:30,24,17.7,17.7,17.7,17.7,20
20171201|2017-07-24 10:00,24,17.65,17.7,17.65,17.7,139
20171201|2017-07-24 10:30,24,17.65,17.65,17.65,17.65,1
20171201|2017-07-24 11:30,24,17.6,17.6,17.55,17.55,61
20171201|2017-07-25 02:00,25,17.5,17.5,17.45,17.45,30
20171201|2017-07-25 02:30,25,17.35,17.35,17.35,17.35,9
20171201|2017-07-25 03:00,25,17.3,17.3,17.3,17.3,71
20171201|2017-07-25 03:30,25,17.3,17.3,17.3,17.3,5
20171201|2017-07-25 04:30,25,17.3,17.3,17.3,17.3,11
20171201|2017-07-25 05:00,25,17.3,17.3,17.3,17.3,10
20171201|2017-07-25 05:30,25,17.3,17.3,17.3,17.3,11
20171201|2017-07-25 06:00,25,17.25,17.35,17.25,17.35,40
20171201|2017-07-25 07:00,25,17.3,17.3,17.15,17.15,87
20171201|2017-07-25 07:30,25,17.2,17.2,17.2,17.2,5
20171201|2017-07-25 08:00,25,17.3,17.35,17.3,17.35,98
20171201|2017-07-25 09:00,25,17.4,17.4,17.4,17.4,90
20171201|2017-07-25 09:30,25,17.4,17.4,17.4,17.4,45
20171201|2017-07-25 10:00,25,17.35,17.4,17.3,17.3,237
20171201|2017-07-26 03:30,26,17.2,17.2,17.2,17.2,445
20171201|2017-07-26 04:00,26,17.2,17.2,17.15,17.15,484
20171201|2017-07-26 04:30,26,17.1,17.1,17.05,17.1,268
20171201|2017-07-26 05:00,26,17.05,17.05,17.05,17.05,155
20171201|2017-07-26 06:00,26,17.1,17.1,17.1,17.1,100
20171201|2017-07-26 06:30,26,17.1,17.1,17.1,17.1,50
20171201|2017-07-26 07:00,26,17.1,17.1,17.1,17.1,9
20171201|2017-07-26 08:30,26,17,17,17,17,110
20171201|2017-07-26 10:00,26,16.95,16.95,16.9,16.95,211
20171201|2017-07-26 10:30,26,16.95,16.95,16.95,16.95,10
20171201|2017-07-27 02:30,27,16.85,16.85,16.85,16.85,5
20171201|2017-07-27 03:00,27,16.9,16.9,16.9,16.9,5
20171201|2017-07-27 06:00,27,16.9,16.9,16.9,16.9,1
20171201|2017-07-27 06:30,27,16.8,16.8,16.75,16.75,55
20171201|2017-07-27 07:00,27,16.8,16.8,16.8,16.8,5
20171201|2017-07-27 08:00,27,16.85,16.85,16.8,16.8,31
20171201|2017-07-27 08:30,27,16.8,16.8,16.8,16.8,60
20171201|2017-07-27 09:30,27,16.7,16.7,16.7,16.7,99
20171201|2017-07-27 10:00,27,16.7,16.75,16.65,16.7,846
20171201|2017-07-27 12:00,27,16.75,16.9,16.75,16.9,83
20171201|2017-07-27 13:00,27,16.8,16.8,16.8,16.8,18
20171201|2017-07-28 02:30,28,17.05,17.1,17.05,17.05,200
20171201|2017-07-28 03:00,28,17.05,17.1,16.95,16.95,608
20171201|2017-07-28 03:30,28,17,17.05,16.95,16.95,205
20171201|2017-07-28 04:00,28,17,17.05,16.95,17.05,566
20171201|2017-07-28 04:30,28,17.05,17.05,17,17.05,152
20171201|2017-07-28 05:00,28,17.05,17.05,17.05,17.05,100
20171201|2017-07-28 05:30,28,17.05,17.05,17.05,17.05,100
20171201|2017-07-28 06:30,28,17,17,16.95,16.95,100
20171201|2017-07-28 07:00,28,17,17,17,17,79
20171201|2017-07-28 07:30,28,16.95,17,16.9,17,161
20171201|2017-07-28 09:00,28,16.95,17,16.95,17,130
20171201|2017-07-28 09:30,28,17,17,17,17,80
20171201|2017-07-28 10:30,28,17,17,17,17,81
20171201|2017-07-31 02:30,31,16.95,16.95,16.95,16.95,28
20171201|2017-07-31 04:00,31,16.85,16.85,16.85,16.85,37
20171201|2017-07-31 04:30,31,16.75,16.75,16.75,16.75,100
20171201|2017-07-31 05:00,31,16.9,16.9,16.9,16.9,31
20171201|2017-07-31 07:30,31,16.9,16.9,16.9,16.9,100
20171201|2017-07-31 08:00,31,16.9,16.9,16.85,16.85,72
20171201|2017-07-31 08:30,31,16.9,16.9,16.9,16.9,105
20171201|2017-07-31 09:00,31,16.95,16.95,16.85,16.85,210
20171201|2017-07-31 09:30,31,17.05,17.05,17,17.05,295
20171201|2017-07-31 10:00,31,17.05,17.05,17.05,17.05,240
20171201|2017-07-31 10:30,31,17.05,17.05,16.95,17.05,97
20171201|2017-07-31 13:30,31,17.1,17.1,17.1,17.1,9
20171201|2017-08-01 02:30,1,16.75,16.75,16.75,16.75,3
20171201|2017-08-01 03:00,1,16.8,16.8,16.7,16.7,491
20171201|2017-08-01 03:30,1,16.7,16.7,16.7,16.7,250
20171201|2017-08-01 04:00,1,16.75,16.75,16.75,16.75,5
20171201|2017-08-01 04:30,1,16.75,16.75,16.75,16.75,121
20171201|2017-08-01 05:30,1,16.8,16.8,16.8,16.8,36
20171201|2017-08-01 06:00,1,16.8,16.85,16.8,16.85,204
20171201|2017-08-01 06:30,1,16.8,16.8,16.8,16.8,11
20171201|2017-08-01 07:00,1,16.8,16.8,16.8,16.8,137
20171201|2017-08-01 07:30,1,16.75,16.75,16.75,16.75,15
20171201|2017-08-01 08:00,1,16.7,16.75,16.7,16.75,105
20171201|2017-08-01 09:00,1,16.8,16.8,16.75,16.75,93
20171201|2017-08-01 09:30,1,16.65,16.65,16.65,16.65,505
20171201|2017-08-01 10:00,1,16.6,16.6,16.6,16.6,11
20171201|2017-08-01 10:30,1,16.6,16.7,16.6,16.7,25
20171201|2017-08-01 11:00,1,16.7,16.7,16.7,16.7,1
20171201|2017-08-02 02:30,2,16.6,16.6,16.5,16.5,316
20171201|2017-08-02 03:00,2,16.45,16.45,16.45,16.45,140
20171201|2017-08-02 03:30,2,16.55,16.55,16.55,16.55,54
20171201|2017-08-02 04:00,2,16.65,16.65,16.6,16.6,46
20171201|2017-08-02 04:30,2,16.55,16.6,16.55,16.6,10
20171201|2017-08-02 06:00,2,16.6,16.6,16.6,16.6,100
20171201|2017-08-02 08:00,2,16.55,16.55,16.55,16.55,95
20171201|2017-08-02 08:30,2,16.6,16.65,16.6,16.65,100
20171201|2017-08-02 09:00,2,16.6,16.7,16.6,16.7,256
20171201|2017-08-02 09:30,2,16.7,16.8,16.7,16.8,36
20171201|2017-08-02 10:00,2,16.7,16.7,16.65,16.65,101
20171201|2017-08-02 10:30,2,16.75,16.75,16.75,16.75,5
20171201|2017-08-02 11:00,2,16.8,16.8,16.8,16.8,30
20171201|2017-08-03 02:30,3,16.85,17,16.85,16.95,342
20171201|2017-08-03 03:00,3,16.85,16.85,16.8,16.85,37
20171201|2017-08-03 03:30,3,16.95,16.95,16.9,16.9,208
20171201|2017-08-03 04:00,3,16.85,16.85,16.85,16.85,100
20171201|2017-08-03 04:30,3,16.8,16.8,16.8,16.8,171
20171201|2017-08-03 05:00,3,16.8,16.85,16.8,16.85,139
20171201|2017-08-03 05:30,3,16.75,16.75,16.75,16.75,310
20171201|2017-08-03 07:30,3,16.75,16.75,16.75,16.75,80
20171201|2017-08-03 08:00,3,16.75,16.75,16.65,16.65,465
20171201|2017-08-03 08:30,3,16.75,16.8,16.75,16.8,154
20171201|2017-08-03 09:00,3,16.75,16.85,16.75,16.85,156
20171201|2017-08-03 10:00,3,16.8,16.8,16.7,16.7,316
20171201|2017-08-03 10:30,3,16.75,16.8,16.75,16.8,51
20171201|2017-08-03 12:30,3,16.85,16.85,16.85,16.85,19
20171201|2017-08-03 13:00,3,16.85,16.85,16.85,16.85,20
20171201|2017-08-04 03:00,4,16.85,16.85,16.85,16.85,35
20171201|2017-08-04 03:30,4,16.85,16.9,16.85,16.85,318
20171201|2017-08-04 04:00,4,16.85,16.85,16.85,16.85,10
20171201|2017-08-04 04:30,4,16.95,16.95,16.95,16.95,91
20171201|2017-08-04 07:30,4,16.9,16.9,16.85,16.85,101
20171201|2017-08-04 08:00,4,16.8,16.8,16.8,16.8,1
20171201|2017-08-04 08:30,4,16.8,16.85,16.8,16.85,73
20171201|2017-08-04 09:00,4,16.75,16.75,16.75,16.75,5
20171201|2017-08-04 09:30,4,16.75,16.8,16.7,16.8,115
20171201|2017-08-04 10:00,4,16.8,16.8,16.8,16.8,214
20171201|2017-08-04 10:30,4,16.8,16.85,16.8,16.85,51
20171201|2017-08-04 11:00,4,16.85,16.85,16.85,16.85,4
20171201|2017-08-07 02:30,7,16.95,16.95,16.95,16.95,103
20171201|2017-08-07 03:00,7,16.85,16.95,16.85,16.9,37
20171201|2017-08-07 03:30,7,17,17,17,17,9
20171201|2017-08-07 04:30,7,17.05,17.1,17.05,17.1,24
20171201|2017-08-07 05:00,7,17.1,17.1,17.05,17.05,147
20171201|2017-08-07 09:30,7,16.9,16.9,16.9,16.9,30
20171201|2017-08-07 10:00,7,16.9,16.9,16.85,16.85,8
20171201|2017-08-07 12:00,7,16.85,16.85,16.85,16.85,2
20171201|2017-08-07 14:30,7,16.85,16.85,16.85,16.85,1
20171201|2017-08-08 02:30,8,16.75,16.75,16.75,16.75,17
20171201|2017-08-08 03:00,8,16.75,16.75,16.75,16.75,37
20171201|2017-08-08 03:30,8,16.85,16.85,16.85,16.85,18
20171201|2017-08-08 04:00,8,16.8,16.85,16.75,16.85,520
20171201|2017-08-08 05:00,8,16.85,16.85,16.85,16.85,2
20171201|2017-08-08 05:30,8,16.85,16.85,16.85,16.85,1
20171201|2017-08-08 06:00,8,16.9,16.9,16.9,16.9,123
20171201|2017-08-08 06:30,8,16.9,16.9,16.9,16.9,114
20171201|2017-08-08 07:00,8,16.9,16.9,16.9,16.9,1
20171201|2017-08-08 07:30,8,16.9,16.9,16.9,16.9,86
20171201|2017-08-08 08:00,8,16.95,16.95,16.95,16.95,246
20171201|2017-08-08 08:30,8,16.95,16.95,16.95,16.95,2
20171201|2017-08-08 09:00,8,16.85,16.85,16.85,16.85,9
20171201|2017-08-08 09:30,8,16.75,16.75,16.75,16.75,27
20171201|2017-08-08 10:00,8,16.8,16.8,16.8,16.8,1
20171201|2017-08-08 11:30,8,16.85,16.85,16.85,16.85,2
20171201|2017-08-08 14:00,8,17,17,17,17,2
20171201|2017-08-09 02:30,9,17.2,17.2,17.2,17.2,95
20171201|2017-08-09 03:00,9,17.1,17.35,17.1,17.3,887
20171201|2017-08-09 03:30,9,17.35,17.35,17.25,17.25,531
20171201|2017-08-09 04:00,9,17.25,17.3,17.25,17.3,25
20171201|2017-08-09 04:30,9,17.45,17.45,17.4,17.45,295
20171201|2017-08-09 05:30,9,17.45,17.45,17.2,17.2,300
20171201|2017-08-09 06:00,9,17.2,17.2,17.2,17.2,6
20171201|2017-08-09 06:30,9,17.35,17.4,17.3,17.3,360
20171201|2017-08-09 07:00,9,17.35,17.4,17.35,17.4,195
20171201|2017-08-09 07:30,9,17.25,17.4,17.25,17.4,30
20171201|2017-08-09 08:00,9,17.45,17.45,17.25,17.25,230
20171201|2017-08-09 08:30,9,17.3,17.35,17.3,17.35,96
20171201|2017-08-09 09:00,9,17.3,17.35,17.25,17.25,278
20171201|2017-08-09 09:30,9,17.25,17.3,17.2,17.2,118
20171201|2017-08-09 10:00,9,17.25,17.35,17.25,17.3,193
20171201|2017-08-09 10:30,9,17.35,17.35,17.2,17.25,332
20171201|2017-08-09 14:00,9,17.45,17.45,17.45,17.45,10
20171201|2017-08-09 14:30,9,17.5,17.5,17.5,17.5,27
20171201|2017-08-10 02:00,10,17.5,17.5,17.45,17.5,56
20171201|2017-08-10 02:30,10,17.5,17.5,17.3,17.3,662
20171201|2017-08-10 03:00,10,17.35,17.5,17.35,17.5,362
20171201|2017-08-10 03:30,10,17.45,17.55,17.45,17.55,195
20171201|2017-08-10 04:00,10,17.6,17.7,17.5,17.65,505
20171201|2017-08-10 04:30,10,17.55,17.55,17.5,17.55,197
20171201|2017-08-10 05:00,10,17.55,17.6,17.55,17.6,86
20171201|2017-08-10 05:30,10,17.6,17.6,17.6,17.6,40
20171201|2017-08-10 06:00,10,17.6,17.6,17.6,17.6,160
20171201|2017-08-10 06:30,10,17.5,17.5,17.5,17.5,18
20171201|2017-08-10 07:00,10,17.55,17.55,17.55,17.55,21
20171201|2017-08-10 07:30,10,17.55,17.65,17.55,17.65,120
20171201|2017-08-10 08:00,10,17.65,17.7,17.6,17.7,117
20171201|2017-08-10 08:30,10,17.75,17.95,17.7,17.9,142
20171201|2017-08-10 09:00,10,17.85,18.15,17.85,18,603
20171201|2017-08-10 09:30,10,18.05,18.05,17.85,17.85,25
20171201|2017-08-10 10:00,10,18.05,18.05,18.05,18.05,150
20171201|2017-08-10 10:30,10,18,18.05,17.9,18,539
20171201|2017-08-10 11:00,10,18,18.05,18,18.05,67
20171201|2017-08-10 11:30,10,18,18,17.95,17.95,25
20171201|2017-08-10 12:00,10,17.9,17.9,17.9,17.9,5
20171201|2017-08-10 12:30,10,17.85,17.85,17.85,17.85,160
20171201|2017-08-10 14:00,10,18,18,18,18,2
20171201|2017-08-10 14:30,10,18,18.1,18,18.1,29
20171201|2017-08-11 01:00,11,18.35,18.5,18.35,18.5,11
20171201|2017-08-11 01:30,11,18.45,18.45,18.35,18.4,103
20171201|2017-08-11 02:00,11,18.5,18.5,18.3,18.3,46
20171201|2017-08-11 02:30,11,18.4,18.45,18.4,18.4,210
20171201|2017-08-11 03:00,11,18.4,18.5,18.35,18.45,69
20171201|2017-08-11 03:30,11,18.65,18.65,18.15,18.2,677
20171201|2017-08-11 04:00,11,18.25,18.35,18.25,18.35,274
20171201|2017-08-11 04:30,11,18.3,18.3,18.1,18.1,8
20171201|2017-08-11 05:00,11,18.1,18.1,18.1,18.1,1
20171201|2017-08-11 05:30,11,18.15,18.2,18.15,18.2,67
20171201|2017-08-11 06:00,11,18.25,18.25,18.2,18.2,11
20171201|2017-08-11 06:30,11,18.2,18.25,18.2,18.25,15
20171201|2017-08-11 07:00,11,18.1,18.1,18.1,18.1,1
20171201|2017-08-11 07:30,11,18.05,18.05,17.85,17.85,29
20171201|2017-08-11 08:00,11,17.95,18.05,17.85,18.05,330
20171201|2017-08-11 08:30,11,18.1,18.1,17.95,17.95,11
20171201|2017-08-11 09:00,11,17.9,17.9,17.85,17.85,3
20171201|2017-08-11 10:30,11,17.9,17.9,17.9,17.9,20
20171201|2017-08-11 12:00,11,17.95,17.95,17.95,17.95,10
20171201|2017-08-11 13:30,11,18.1,18.2,18.1,18.2,37
20171201|2017-08-14 01:00,14,18,18,17.85,17.85,45
20171201|2017-08-14 01:30,14,17.95,17.95,17.95,17.95,1
20171201|2017-08-14 02:00,14,17.75,17.8,17.7,17.7,163
20171201|2017-08-14 02:30,14,17.5,17.55,17.45,17.5,211
20171201|2017-08-14 03:00,14,17.45,17.6,17.45,17.6,539
20171201|2017-08-14 03:30,14,17.6,17.6,17.6,17.6,50
20171201|2017-08-14 04:00,14,17.65,17.65,17.65,17.65,100
20171201|2017-08-14 05:30,14,17.6,17.6,17.6,17.6,250
20171201|2017-08-14 06:30,14,17.65,17.65,17.65,17.65,68
20171201|2017-08-14 07:00,14,17.65,17.7,17.6,17.6,280
20171201|2017-08-14 07:30,14,17.6,17.6,17.55,17.55,12
20171201|2017-08-14 08:00,14,17.55,17.55,17.55,17.55,70
20171201|2017-08-14 08:30,14,17.45,17.5,17.45,17.45,68
20171201|2017-08-14 09:30,14,17.4,17.45,17.4,17.4,43
20171201|2017-08-14 10:00,14,17.4,17.4,17.4,17.4,18
20171201|2017-08-14 10:30,14,17.35,17.35,17.35,17.35,5
20171201|2017-08-14 11:30,14,17.35,17.35,17.35,17.35,5
20171201|2017-08-14 12:00,14,17.3,17.3,17.3,17.3,1
20171201|2017-08-14 14:30,14,17.1,17.1,17.1,17.1,16
20171201|2017-08-15 01:00,15,17,17,17,17,2
20171201|2017-08-15 02:00,15,16.95,16.95,16.8,16.8,530
20171201|2017-08-15 02:30,15,16.95,17,16.9,16.9,60
20171201|2017-08-15 03:00,15,16.9,16.95,16.9,16.95,16
20171201|2017-08-15 04:30,15,16.95,16.95,16.95,16.95,19
20171201|2017-08-15 05:00,15,16.95,16.95,16.85,16.85,137
20171201|2017-08-15 05:30,15,16.95,16.95,16.95,16.95,27
20171201|2017-08-15 06:00,15,16.95,16.95,16.95,16.95,1
20171201|2017-08-15 06:30,15,17,17,16.95,16.95,49
20171201|2017-08-15 07:00,15,17,17,16.95,16.95,6
20171201|2017-08-15 07:30,15,16.95,16.95,16.85,16.85,67
20171201|2017-08-15 08:00,15,16.8,16.85,16.8,16.85,3
20171201|2017-08-15 08:30,15,16.9,16.9,16.9,16.9,44
20171201|2017-08-15 09:00,15,16.9,17,16.9,17,20
20171201|2017-08-15 09:30,15,16.9,16.9,16.9,16.9,1
20171201|2017-08-15 10:00,15,16.95,16.95,16.95,16.95,5
20171201|2017-08-15 10:30,15,17,17,17,17,1
20171201|2017-08-15 13:00,15,17.15,17.15,17.15,17.15,100
20171201|2017-08-15 13:30,15,17.05,17.05,17.05,17.05,6
20171201|2017-08-16 02:00,16,16.9,16.9,16.85,16.85,3
20171201|2017-08-16 03:00,16,16.75,16.75,16.75,16.75,36
20171201|2017-08-16 04:00,16,16.8,16.8,16.8,16.8,50
20171201|2017-08-16 04:30,16,16.95,16.95,16.95,16.95,20
20171201|2017-08-16 05:00,16,16.95,16.95,16.75,16.8,680
20171201|2017-08-16 05:30,16,16.85,16.85,16.8,16.8,100
20171201|2017-08-16 06:30,16,16.85,16.85,16.85,16.85,113
20171201|2017-08-16 07:00,16,16.85,16.85,16.85,16.85,42
20171201|2017-08-16 08:00,16,16.9,16.9,16.9,16.9,18
20171201|2017-08-16 08:30,16,16.9,16.9,16.9,16.9,22
20171201|2017-08-16 10:00,16,16.8,16.85,16.8,16.85,93
20171201|2017-08-16 10:30,16,16.85,16.85,16.85,16.85,9
20171201|2017-08-16 11:00,16,16.8,16.8,16.8,16.8,21
20171201|2017-08-16 11:30,16,16.8,16.8,16.8,16.8,18
20171201|2017-08-16 13:00,16,16.85,16.85,16.85,16.85,18
20171201|2017-08-16 13:30,16,16.8,16.8,16.8,16.8,18
20171201|2017-08-17 03:00,17,16.85,16.85,16.8,16.8,38
20171201|2017-08-17 06:00,17,17.05,17.05,17.05,17.05,135
20171201|2017-08-17 06:30,17,17.05,17.05,17,17,555
20171201|2017-08-17 07:30,17,17,17,17,17,3
20171201|2017-08-17 08:00,17,17.05,17.05,17.05,17.05,10
20171201|2017-08-17 08:30,17,17.1,17.2,17.1,17.2,1855
20171201|2017-08-17 09:00,17,17.25,17.25,17.15,17.2,406
20171201|2017-08-17 09:30,17,17.25,17.25,17.1,17.2,709
20171201|2017-08-17 10:00,17,17.1,17.2,17.05,17.2,154
20171201|2017-08-17 10:30,17,17.25,17.25,17.15,17.2,86
20171201|2017-08-17 11:30,17,17.35,17.45,17.35,17.45,14
20171201|2017-08-17 12:00,17,17.45,17.45,17.45,17.45,67
20171201|2017-08-17 12:30,17,17.45,17.45,17.45,17.45,14
20171201|2017-08-17 13:00,17,17.55,17.55,17.55,17.55,10
20171201|2017-08-17 14:00,17,17.7,17.7,17.7,17.7,1
20171201|2017-08-17 14:30,17,17.7,17.85,17.65,17.85,50
20171201|2017-08-18 01:00,18,17.45,17.45,17.45,17.45,19
20171201|2017-08-18 01:30,18,17.55,17.55,17.55,17.55,46
20171201|2017-08-18 02:00,18,17.55,17.55,17.55,17.55,145
20171201|2017-08-18 02:30,18,17.45,17.45,17.45,17.45,5
20171201|2017-08-18 03:00,18,17.4,17.5,17.4,17.45,50
20171201|2017-08-18 03:30,18,17.5,17.5,17.5,17.5,11
20171201|2017-08-18 04:00,18,17.55,17.55,17.5,17.5,205
20171201|2017-08-18 04:30,18,17.45,17.45,17.4,17.4,30
20171201|2017-08-18 05:00,18,17.45,17.45,17.35,17.35,18
20171201|2017-08-18 06:30,18,17.35,17.45,17.35,17.45,215
20171201|2017-08-18 08:00,18,17.4,17.4,17.4,17.4,24
20171201|2017-08-18 08:30,18,17.5,17.65,17.5,17.6,299
20171201|2017-08-18 09:00,18,17.5,17.5,17.45,17.45,191
20171201|2017-08-18 09:30,18,17.5,17.5,17.5,17.5,16
20171201|2017-08-18 10:00,18,17.5,17.5,17.5,17.5,637
20171201|2017-08-18 10:30,18,17.45,17.45,17.45,17.45,65
20171201|2017-08-18 11:30,18,17.3,17.3,17.25,17.25,21
20171201|2017-08-18 12:30,18,17.5,17.6,17.5,17.6,6
20171201|2017-08-18 14:00,18,17.55,17.6,17.55,17.6,8
20171201|2017-08-21 02:30,21,17.55,17.55,17.55,17.55,10
20171201|2017-08-21 04:00,21,17.5,17.5,17.45,17.45,15
20171201|2017-08-21 04:30,21,17.45,17.5,17.45,17.45,14
20171201|2017-08-21 05:00,21,17.5,17.5,17.4,17.4,193
20171201|2017-08-21 05:30,21,17.4,17.45,17.4,17.45,17
20171201|2017-08-21 06:00,21,17.45,17.5,17.45,17.45,6
20171201|2017-08-21 06:30,21,17.4,17.45,17.4,17.45,2
20171201|2017-08-21 07:00,21,17.45,17.5,17.45,17.5,12
20171201|2017-08-21 07:30,21,17.45,17.6,17.45,17.6,59
20171201|2017-08-21 08:00,21,17.55,17.55,17.55,17.55,60
20171201|2017-08-21 08:30,21,17.55,17.6,17.55,17.6,27
20171201|2017-08-21 09:00,21,17.6,17.7,17.6,17.7,55
20171201|2017-08-21 09:30,21,17.6,17.6,17.6,17.6,11
20171201|2017-08-21 10:00,21,17.6,17.6,17.6,17.6,19
20171201|2017-08-21 10:30,21,17.5,17.5,17.5,17.5,25
20171201|2017-08-21 11:00,21,17.6,17.6,17.6,17.6,1
20171201|2017-08-21 13:30,21,17.6,17.6,17.6,17.6,8
20171201|2017-08-21 14:00,21,17.6,17.6,17.6,17.6,5
20171201|2017-08-22 02:30,22,17.3,17.3,17.3,17.3,6
20171201|2017-08-22 03:00,22,17.2,17.25,17.15,17.15,86
20171201|2017-08-22 03:30,22,17.25,17.25,17.25,17.25,61
20171201|2017-08-22 04:00,22,17.25,17.25,17.25,17.25,1
20171201|2017-08-22 05:00,22,17.3,17.35,17.3,17.35,25
20171201|2017-08-22 05:30,22,17.35,17.35,17.3,17.3,221
20171201|2017-08-22 06:00,22,17.3,17.3,17.25,17.25,24
20171201|2017-08-22 07:00,22,17.25,17.25,17.25,17.25,49
20171201|2017-08-22 07:30,22,17.3,17.3,17.3,17.3,37
20171201|2017-08-22 08:30,22,17.25,17.25,17.2,17.2,233
20171201|2017-08-22 09:00,22,17.2,17.2,17.2,17.2,10
20171201|2017-08-22 09:30,22,17.2,17.2,17.2,17.2,6
20171201|2017-08-22 10:00,22,17.3,17.3,17.3,17.3,64
20171201|2017-08-22 10:30,22,17.25,17.25,17.25,17.25,125
20171201|2017-08-22 11:00,22,17.25,17.25,17.2,17.2,232
20171201|2017-08-22 12:00,22,17.1,17.1,17.1,17.1,1
20171201|2017-08-23 01:00,23,17,17,17,17,11
20171201|2017-08-23 01:30,23,17,17.05,17,17.05,27
20171201|2017-08-23 02:00,23,17.1,17.1,17.1,17.1,1
20171201|2017-08-23 02:30,23,17.1,17.1,17.05,17.05,267
20171201|2017-08-23 03:00,23,17.15,17.15,17.1,17.1,720
20171201|2017-08-23 04:00,23,17.15,17.15,17.15,17.15,21
20171201|2017-08-23 04:30,23,17.2,17.2,17.2,17.2,7
20171201|2017-08-23 05:00,23,17.15,17.15,17.15,17.15,15
20171201|2017-08-23 07:30,23,17.2,17.2,17.2,17.2,8
20171201|2017-08-23 09:30,23,17.25,17.25,17.25,17.25,46
20171201|2017-08-23 11:00,23,17.1,17.1,17.1,17.1,6
20171201|2017-08-24 03:00,24,17.35,17.35,17.35,17.35,175
20171201|2017-08-24 04:00,24,17.2,17.2,17.2,17.2,50
20171201|2017-08-24 04:30,24,17.25,17.25,17.25,17.25,1
20171201|2017-08-24 05:00,24,17.2,17.2,17.2,17.2,1
20171201|2017-08-24 05:30,24,17.2,17.2,17.2,17.2,20
20171201|2017-08-24 06:00,24,17.2,17.2,17.2,17.2,1
20171201|2017-08-24 06:30,24,17.25,17.25,17.25,17.25,3
20171201|2017-08-24 08:30,24,17.25,17.25,17.25,17.25,2
20171201|2017-08-24 09:00,24,17.25,17.25,17.25,17.25,50
20171201|2017-08-24 10:00,24,17.2,17.3,17.2,17.3,38
20171201|2017-08-24 10:30,24,17.3,17.35,17.3,17.35,36
20171201|2017-08-24 12:00,24,17.25,17.25,17.25,17.25,5
20171201|2017-08-24 13:30,24,17.25,17.25,17.25,17.25,6
20171201|2017-08-25 01:00,25,17.25,17.25,17.25,17.25,1
20171201|2017-08-25 02:00,25,17.25,17.25,17.25,17.25,4
20171201|2017-08-25 02:30,25,17.3,17.4,17.3,17.4,28
20171201|2017-08-25 03:00,25,17.25,17.25,17.25,17.25,2
20171201|2017-08-25 03:30,25,17.2,17.2,17.2,17.2,25
20171201|2017-08-25 04:00,25,17.3,17.3,17.3,17.3,14
20171201|2017-08-25 04:30,25,17.25,17.25,17.25,17.25,100
20171201|2017-08-25 05:00,25,17.25,17.25,17.25,17.25,4
20171201|2017-08-25 05:30,25,17.2,17.25,17.2,17.25,99
20171201|2017-08-25 07:00,25,17.3,17.3,17.3,17.3,9
20171201|2017-08-25 08:00,25,17.3,17.3,17.3,17.3,15
20171201|2017-08-25 10:30,25,17.45,17.45,17.45,17.45,32
20171201|2017-08-25 12:00,25,17.3,17.3,17.3,17.3,3
20171201|2017-08-28 01:00,28,17.5,17.5,17.5,17.5,5
20171201|2017-08-28 02:00,28,17.45,17.45,17.45,17.45,4
20171201|2017-08-28 02:30,28,17.45,17.45,17.45,17.45,600
20171201|2017-08-28 03:30,28,17.35,17.35,17.35,17.35,10
20171201|2017-08-28 04:00,28,17.4,17.4,17.4,17.4,3
20171201|2017-08-28 04:30,28,17.45,17.45,17.45,17.45,6
20171201|2017-08-28 06:00,28,17.4,17.4,17.4,17.4,12
20171201|2017-08-28 06:30,28,17.35,17.35,17.35,17.35,42
20171201|2017-08-28 07:30,28,17.3,17.3,17.3,17.3,115
20171201|2017-08-28 08:30,28,17.35,17.35,17.35,17.35,270
20171201|2017-08-28 10:00,28,17.3,17.35,17.3,17.35,12
20171201|2017-08-28 10:30,28,17.3,17.3,17.3,17.3,6
20171201|2017-08-28 11:30,28,17.35,17.4,17.35,17.4,119
20171201|2017-08-28 12:00,28,17.35,17.35,17.35,17.35,4
20171201|2017-08-29 01:00,29,17.5,17.5,17.5,17.5,8
20171201|2017-08-29 01:30,29,17.7,17.7,17.7,17.7,2
20171201|2017-08-29 02:00,29,17.75,17.75,17.6,17.65,349
20171201|2017-08-29 02:30,29,17.6,17.7,17.6,17.7,439
20171201|2017-08-29 03:00,29,17.75,17.85,17.75,17.85,247
20171201|2017-08-29 03:30,29,17.75,17.85,17.75,17.8,531
20171201|2017-08-29 04:00,29,17.8,17.85,17.8,17.8,402
20171201|2017-08-29 04:30,29,17.7,17.7,17.7,17.7,20
20171201|2017-08-29 05:00,29,17.65,17.8,17.65,17.8,60
20171201|2017-08-29 06:00,29,17.7,17.7,17.7,17.7,36
20171201|2017-08-29 08:00,29,17.6,17.6,17.55,17.6,17
20171201|2017-08-29 08:30,29,17.6,17.6,17.45,17.45,49
20171201|2017-08-29 09:00,29,17.5,17.55,17.5,17.55,31
20171201|2017-08-29 09:30,29,17.45,17.45,17.3,17.3,291
20171201|2017-08-29 10:00,29,17.35,17.35,17.3,17.35,331
20171201|2017-08-29 10:30,29,17.3,17.35,17.25,17.3,121
20171201|2017-08-29 11:00,29,17.4,17.4,17.4,17.4,1
20171201|2017-08-29 12:00,29,17.25,17.3,17.25,17.3,7
20171201|2017-08-29 12:30,29,17.25,17.25,17.25,17.25,4
20171201|2017-08-30 02:30,30,17.15,17.15,17.15,17.15,150
20171201|2017-08-30 03:00,30,17.15,17.15,17.15,17.15,18
20171201|2017-08-30 04:00,30,17.15,17.15,17.15,17.15,200
20171201|2017-08-30 06:30,30,17.15,17.15,17.15,17.15,10
20171201|2017-08-30 07:00,30,17.15,17.15,17.15,17.15,23
20171201|2017-08-30 07:30,30,17.1,17.2,17.1,17.2,182
20171201|2017-08-30 08:30,30,17.15,17.15,17.15,17.15,9
20171201|2017-08-30 09:30,30,17.1,17.1,17.05,17.05,20
20171201|2017-08-30 10:00,30,17.1,17.15,17.1,17.15,18
20171201|2017-08-30 10:30,30,17.15,17.15,17.15,17.15,2
20171201|2017-08-30 11:00,30,17.25,17.25,17.25,17.25,2
20171201|2017-08-30 14:30,30,17.15,17.3,17.15,17.3,34
20171201|2017-08-31 01:30,31,17.15,17.15,17.15,17.15,1
20171201|2017-08-31 03:00,31,17.15,17.15,17.15,17.15,106
20171201|2017-08-31 03:30,31,17.15,17.15,17.15,17.15,20
20171201|2017-08-31 04:30,31,17.15,17.15,17.15,17.15,137
20171201|2017-08-31 06:00,31,17.15,17.2,17.15,17.2,46
20171201|2017-08-31 06:30,31,17.15,17.2,17.15,17.2,23
20171201|2017-08-31 07:30,31,17.15,17.15,17.15,17.15,20
20171201|2017-08-31 08:00,31,17.2,17.2,17.15,17.2,60
20171201|2017-08-31 09:30,31,17.2,17.3,17.2,17.25,156
20171201|2017-08-31 10:00,31,17.2,17.2,17.2,17.2,50
20171201|2017-08-31 12:00,31,17.15,17.15,17.15,17.15,1
20171201|2017-08-31 14:30,31,17.1,17.1,17.05,17.05,20
20171201|2017-09-01 03:00,1,16.95,17,16.95,17,3
20171201|2017-09-01 03:30,1,17.05,17.1,17.05,17.1,16
20171201|2017-09-01 05:30,1,17,17,17,17,7
20171201|2017-09-01 06:30,1,16.95,16.95,16.95,16.95,33
20171201|2017-09-01 07:00,1,17,17,17,17,149
20171201|2017-09-01 08:30,1,16.95,17,16.95,17,69
20171201|2017-09-01 09:00,1,17,17,17,17,169
20171201|2017-09-01 09:30,1,17,17,17,17,51
20171201|2017-09-01 10:00,1,16.95,17,16.95,16.95,469
20171201|2017-09-01 12:30,1,16.95,16.95,16.9,16.9,10
20171201|2017-09-04 02:00,4,17.3,17.3,17.3,17.3,10
20171201|2017-09-04 02:30,4,17.3,17.3,17.25,17.25,51
20171201|2017-09-04 03:00,4,17.2,17.25,17.2,17.2,118
20171201|2017-09-04 03:30,4,17.15,17.15,17.15,17.15,5
20171201|2017-09-04 04:00,4,17.1,17.1,16.95,17,646
20171201|2017-09-04 04:30,4,17.05,17.05,17.05,17.05,18
20171201|2017-09-04 07:30,4,17.05,17.05,17.05,17.05,50
20171201|2017-09-04 08:00,4,17.05,17.05,17.05,17.05,96
20171201|2017-09-04 09:30,4,17.05,17.05,17.05,17.05,21
20171201|2017-09-04 10:00,4,17.05,17.2,17.05,17.2,72
20171201|2017-09-04 10:30,4,17.15,17.15,17.15,17.15,1
20171201|2017-09-05 02:30,5,17.1,17.1,17.05,17.05,4
20171201|2017-09-05 03:00,5,17.05,17.05,17.05,17.05,100
20171201|2017-09-05 04:00,5,17,17,17,17,51
20171201|2017-09-05 04:30,5,17,17.05,17,17.05,45
20171201|2017-09-05 05:00,5,17.1,17.1,17.1,17.1,18
20171201|2017-09-05 05:30,5,17.2,17.2,17.2,17.2,49
20171201|2017-09-05 06:00,5,17.15,17.15,17.15,17.15,1
20171201|2017-09-05 06:30,5,17.15,17.15,17,17,21
20171201|2017-09-05 07:00,5,17.1,17.1,17.05,17.05,47
20171201|2017-09-05 07:30,5,17.15,17.15,17.15,17.15,47
20171201|2017-09-05 08:00,5,17.2,17.2,17.15,17.15,17
20171201|2017-09-05 08:30,5,17.2,17.2,17.1,17.1,113
20171201|2017-09-05 09:30,5,17.15,17.2,17.15,17.15,119
20171201|2017-09-05 10:00,5,17.2,17.3,17.2,17.25,24
20171201|2017-09-05 10:30,5,17.2,17.2,17.05,17.15,40
20171201|2017-09-05 11:00,5,17.25,17.25,17.25,17.25,22
20171201|2017-09-05 11:30,5,17.3,17.4,17.3,17.4,11
20171201|2017-09-05 12:00,5,17.4,17.4,17.35,17.4,193
20171201|2017-09-05 12:30,5,17.3,17.3,17.3,17.3,12
20171201|2017-09-05 13:30,5,17.3,17.3,17.3,17.3,18
20171201|2017-09-05 14:00,5,17.3,17.3,17.3,17.3,11
20171201|2017-09-05 14:30,5,17.3,17.3,17.3,17.3,46
20171201|2017-09-06 02:00,6,17.2,17.2,17.2,17.2,26
20171201|2017-09-06 02:30,6,17.2,17.2,17.2,17.2,23
20171201|2017-09-06 04:00,6,17.25,17.25,17.25,17.25,2
20171201|2017-09-06 06:30,6,17.15,17.15,17.15,17.15,10
20171201|2017-09-06 07:00,6,17.05,17.05,17.05,17.05,9
20171201|2017-09-06 07:30,6,17,17,17,17,10
20171201|2017-09-06 08:30,6,17.05,17.1,17.05,17.1,260
20171201|2017-09-06 09:00,6,17.05,17.15,17.05,17.15,10
20171201|2017-09-06 09:30,6,17.15,17.15,17,17.05,443
20171201|2017-09-06 10:00,6,17.05,17.3,17.05,17.3,663
20171201|2017-09-06 10:30,6,17.25,17.3,17.2,17.25,394
20171201|2017-09-06 11:00,6,17.25,17.25,17.2,17.2,95
20171201|2017-09-06 11:30,6,17.15,17.2,17.15,17.15,15
20171201|2017-09-06 12:00,6,17.1,17.1,17.05,17.05,15
20171201|2017-09-06 12:30,6,17.1,17.2,17.1,17.2,4
20171201|2017-09-06 14:00,6,17.25,17.25,17.2,17.2,32
20171201|2017-09-06 14:30,6,17.2,17.2,17.2,17.2,41
20171201|2017-09-07 02:00,7,17.3,17.3,17.3,17.3,7
20171201|2017-09-07 02:30,7,17.3,17.3,17.3,17.3,9
20171201|2017-09-07 03:00,7,17.25,17.25,17.25,17.25,26
20171201|2017-09-07 03:30,7,17.2,17.2,17.2,17.2,1
20171201|2017-09-07 04:00,7,17.2,17.2,17.2,17.2,100
20171201|2017-09-07 04:30,7,17.1,17.1,17.1,17.1,7
20171201|2017-09-07 05:00,7,17.1,17.1,17.1,17.1,16
20171201|2017-09-07 05:30,7,17.15,17.15,17.15,17.15,2
20171201|2017-09-07 06:00,7,17.15,17.15,17.15,17.15,65
20171201|2017-09-07 07:30,7,17.15,17.15,17.15,17.15,2
20171201|2017-09-07 08:00,7,17.2,17.2,17.2,17.2,4
20171201|2017-09-07 08:30,7,17.15,17.15,17.15,17.15,18
20171201|2017-09-07 09:00,7,17.25,17.25,17.25,17.25,1
20171201|2017-09-07 09:30,7,17.25,17.25,17.15,17.15,174
20171201|2017-09-07 10:00,7,17.15,17.25,17.15,17.2,462
20171201|2017-09-07 10:30,7,17.25,17.25,17.2,17.25,148
20171201|2017-09-07 11:00,7,17.15,17.15,17.15,17.15,6
20171201|2017-09-07 11:30,7,17.15,17.15,17.15,17.15,12
20171201|2017-09-07 12:00,7,17.1,17.1,17.1,17.1,1
20171201|2017-09-07 12:30,7,17.1,17.1,17.1,17.1,2
20171201|2017-09-08 01:00,8,17.2,17.2,17.2,17.2,1
20171201|2017-09-08 01:30,8,17.2,17.2,17.2,17.2,5
20171201|2017-09-08 02:30,8,17.3,17.3,17.25,17.25,16
20171201|2017-09-08 03:00,8,17.3,17.35,17.3,17.35,39
20171201|2017-09-08 03:30,8,17.35,17.45,17.35,17.45,905
20171201|2017-09-08 06:00,8,17.4,17.4,17.4,17.4,10
20171201|2017-09-08 06:30,8,17.4,17.4,17.4,17.4,9
20171201|2017-09-08 08:00,8,17.4,17.4,17.4,17.4,21
20171201|2017-09-08 08:30,8,17.4,17.4,17.4,17.4,5
20171201|2017-09-08 09:00,8,17.3,17.3,17.3,17.3,17
20171201|2017-09-08 09:30,8,17.35,17.35,17.35,17.35,5
20171201|2017-09-08 10:00,8,17.35,17.45,17.35,17.45,910
20171201|2017-09-08 10:30,8,17.4,17.45,17.4,17.4,453
20171201|2017-09-08 11:30,8,17.45,17.45,17.45,17.45,6
20171201|2017-09-08 12:00,8,17.45,17.45,17.45,17.45,4
20171201|2017-09-11 01:00,11,17.25,17.25,17.25,17.25,2
20171201|2017-09-11 01:30,11,17.15,17.2,17.15,17.2,17
20171201|2017-09-11 02:00,11,17.1,17.1,17,17,67
20171201|2017-09-11 02:30,11,17,17,17,17,112
20171201|2017-09-11 03:00,11,17.05,17.05,17.05,17.05,10
20171201|2017-09-11 03:30,11,17.1,17.1,17.1,17.1,64
20171201|2017-09-11 04:00,11,17.05,17.05,17.05,17.05,19
20171201|2017-09-11 04:30,11,17.1,17.15,17.1,17.15,37
20171201|2017-09-11 05:00,11,17.1,17.1,17.1,17.1,5
20171201|2017-09-11 06:30,11,17.2,17.2,17.2,17.2,9
20171201|2017-09-11 07:00,11,17.2,17.2,17.2,17.2,2
20171201|2017-09-11 08:00,11,17.2,17.2,17.2,17.2,15
20171201|2017-09-11 08:30,11,17.15,17.15,17.1,17.1,50
20171201|2017-09-11 09:30,11,17.05,17.15,17.05,17.15,35
20171201|2017-09-11 10:00,11,17.15,17.3,17.15,17.3,453
20171201|2017-09-11 10:30,11,17.25,17.3,17.25,17.3,247
20171201|2017-09-11 11:00,11,17.35,17.35,17.3,17.3,59
20171201|2017-09-11 13:30,11,17.2,17.2,17.2,17.2,37
20171201|2017-09-11 14:00,11,17.2,17.2,17.15,17.15,7
20171201|2017-09-12 01:30,12,17.15,17.15,17.15,17.15,1
20171201|2017-09-12 02:30,12,17.2,17.25,17.15,17.15,367
20171201|2017-09-12 03:00,12,17.15,17.15,17.15,17.15,59
20171201|2017-09-12 03:30,12,17.15,17.15,17.15,17.15,1
20171201|2017-09-12 04:30,12,17.2,17.2,17.2,17.2,4
20171201|2017-09-12 05:00,12,17.15,17.15,17.15,17.15,1
20171201|2017-09-12 06:30,12,17.25,17.25,17.25,17.25,54
20171201|2017-09-12 07:00,12,17.3,17.3,17.3,17.3,10
20171201|2017-09-12 07:30,12,17.3,17.3,17.3,17.3,50
20171201|2017-09-12 08:00,12,17.3,17.3,17.25,17.25,83
20171201|2017-09-12 08:30,12,17.25,17.25,17.2,17.2,116
20171201|2017-09-12 09:00,12,17.2,17.2,17.1,17.1,79
20171201|2017-09-12 09:30,12,17.15,17.2,17.15,17.15,117
20171201|2017-09-12 10:00,12,17.2,17.3,17.2,17.3,463
20171201|2017-09-12 10:30,12,17.25,17.3,17.25,17.3,129
20171201|2017-09-12 11:00,12,17.35,17.35,17.3,17.3,71
20171201|2017-09-12 12:30,12,17.3,17.3,17.3,17.3,9
20171201|2017-09-12 13:30,12,17.25,17.25,17.25,17.25,67
20171201|2017-09-12 14:30,12,17.15,17.15,17.1,17.1,11
20171201|2017-09-13 02:30,13,17.2,17.2,17.2,17.2,1
20171201|2017-09-13 03:00,13,17.15,17.2,17.15,17.2,29
20171201|2017-09-13 04:00,13,17.15,17.15,17.15,17.15,19
20171201|2017-09-13 05:30,13,17.2,17.2,17.2,17.2,2
20171201|2017-09-13 06:30,13,17.15,17.15,17.15,17.15,50
20171201|2017-09-13 08:00,13,17.15,17.2,17.15,17.2,276
20171201|2017-09-13 08:30,13,17.15,17.15,17.05,17.05,568
20171201|2017-09-13 09:00,13,16.95,17,16.95,17,390
20171201|2017-09-13 09:30,13,16.95,17,16.9,16.9,122
20171201|2017-09-13 10:00,13,16.95,17.05,16.9,16.9,569
20171201|2017-09-13 10:30,13,16.9,17,16.9,17,198
20171201|2017-09-13 11:00,13,16.95,16.95,16.95,16.95,1
20171201|2017-09-13 11:30,13,16.9,16.9,16.85,16.85,11
20171201|2017-09-13 13:00,13,16.85,16.85,16.85,16.85,69
20171201|2017-09-14 01:30,14,16.85,16.85,16.85,16.85,36
20171201|2017-09-14 02:00,14,16.85,16.85,16.85,16.85,105
20171201|2017-09-14 02:30,14,16.9,16.95,16.85,16.95,109
20171201|2017-09-14 03:00,14,16.95,17,16.95,16.95,52
20171201|2017-09-14 03:30,14,16.95,17,16.95,17,36
20171201|2017-09-14 04:00,14,17,17.05,17,17,23
20171201|2017-09-14 05:00,14,17,17,17,17,1
20171201|2017-09-14 05:30,14,17,17.05,16.95,17.05,65
20171201|2017-09-14 06:00,14,17.05,17.1,17,17.05,308
20171201|2017-09-14 06:30,14,17.05,17.05,17,17.05,172
20171201|2017-09-14 07:00,14,17.05,17.15,17.05,17.1,89
20171201|2017-09-14 07:30,14,17.1,17.2,17.1,17.15,140
20171201|2017-09-14 08:00,14,17.1,17.15,17.1,17.15,102
20171201|2017-09-14 08:30,14,17.15,17.15,17.1,17.1,440
20171201|2017-09-14 09:00,14,17.1,17.15,17.05,17.1,545
20171201|2017-09-14 09:30,14,17.1,17.1,17.1,17.1,119
20171201|2017-09-14 10:00,14,17.05,17.1,17,17,734
20171201|2017-09-14 10:30,14,17.05,17.15,17.05,17.1,162
20171201|2017-09-14 11:30,14,17.15,17.15,17.15,17.15,22
20171201|2017-09-14 13:00,14,17.2,17.2,17.2,17.2,15
20171201|2017-09-14 14:00,14,17.25,17.25,17.25,17.25,37
20171201|2017-09-15 01:00,15,17.1,17.25,17.1,17.25,10
20171201|2017-09-15 01:30,15,17.25,17.25,17.25,17.25,7
20171201|2017-09-15 02:30,15,17.25,17.25,17.25,17.25,31
20171201|2017-09-15 03:00,15,17.2,17.2,17.2,17.2,1
20171201|2017-09-15 03:30,15,17.2,17.2,17.2,17.2,13
20171201|2017-09-15 04:00,15,17.15,17.15,17.15,17.15,10
20171201|2017-09-15 04:30,15,17.2,17.25,17.15,17.25,50
20171201|2017-09-15 05:00,15,17.3,17.3,17.3,17.3,20
20171201|2017-09-15 05:30,15,17.3,17.3,17.25,17.25,104
20171201|2017-09-15 06:30,15,17.2,17.2,17.2,17.2,10
20171201|2017-09-15 07:30,15,17.25,17.25,17.25,17.25,46
20171201|2017-09-15 08:00,15,17.3,17.3,17.3,17.3,249
20171201|2017-09-15 08:30,15,17.25,17.25,17.2,17.2,57
20171201|2017-09-15 09:00,15,17.2,17.2,17.05,17.1,1065
20171201|2017-09-15 09:30,15,17.1,17.1,17.1,17.1,21
20171201|2017-09-15 10:00,15,17.1,17.15,17.05,17.05,826
20171201|2017-09-15 10:30,15,17.05,17.1,17.05,17.1,384
20171201|2017-09-15 11:00,15,17,17,16.9,16.95,200
20171201|2017-09-15 12:30,15,17,17,17,17,1
20171201|2017-09-18 02:00,18,16.95,16.95,16.85,16.85,29
20171201|2017-09-18 02:30,18,16.9,16.95,16.9,16.95,37
20171201|2017-09-18 03:00,18,16.95,16.95,16.95,16.95,2
20171201|2017-09-18 03:30,18,16.9,16.9,16.9,16.9,40
20171201|2017-09-18 04:00,18,16.9,16.9,16.9,16.9,30
20171201|2017-09-18 05:00,18,16.85,16.9,16.85,16.9,62
20171201|2017-09-18 08:00,18,16.85,16.85,16.85,16.85,10
20171201|2017-09-18 08:30,18,16.8,16.8,16.75,16.75,167
20171201|2017-09-18 09:00,18,16.75,16.75,16.75,16.75,11
20171201|2017-09-18 09:30,18,16.8,16.8,16.8,16.8,21
20171201|2017-09-18 10:00,18,16.75,16.75,16.6,16.6,644
20171201|2017-09-18 10:30,18,16.65,16.7,16.6,16.6,382
20171201|2017-09-18 11:00,18,16.65,16.65,16.65,16.65,9
20171201|2017-09-18 13:30,18,16.7,16.7,16.7,16.7,2
20171201|2017-09-18 14:00,18,16.65,16.65,16.6,16.6,15
20171201|2017-09-18 14:30,18,16.6,16.6,16.6,16.6,7
20171201|2017-09-19 01:00,19,16.5,16.5,16.5,16.5,1
20171201|2017-09-19 01:30,19,16.65,16.65,16.65,16.65,2
20171201|2017-09-19 02:00,19,16.6,16.7,16.6,16.7,169
20171201|2017-09-19 02:30,19,16.65,16.65,16.55,16.55,128
20171201|2017-09-19 03:00,19,16.55,16.55,16.55,16.55,9
20171201|2017-09-19 03:30,19,16.5,16.5,16.5,16.5,95
20171201|2017-09-19 04:00,19,16.5,16.5,16.4,16.4,173
20171201|2017-09-19 04:30,19,16.4,16.4,16.35,16.35,483
20171201|2017-09-19 05:00,19,16.3,16.3,16.2,16.2,1858
20171201|2017-09-19 05:30,19,16.2,16.2,16.2,16.2,40
20171201|2017-09-19 06:30,19,16.2,16.2,16.2,16.2,51
20171201|2017-09-19 07:00,19,16.2,16.2,16.2,16.2,3
20171201|2017-09-19 07:30,19,16.2,16.2,16.2,16.2,213
20171201|2017-09-19 08:00,19,16.2,16.2,16.2,16.2,475
20171201|2017-09-19 08:30,19,16.2,16.25,16.2,16.25,393
20171201|2017-09-19 09:00,19,16.2,16.3,16.2,16.3,221
20171201|2017-09-19 09:30,19,16.25,16.25,16.2,16.2,73
20171201|2017-09-19 10:00,19,16.25,16.25,16.1,16.15,584
20171201|2017-09-19 10:30,19,16.15,16.2,16.1,16.1,599
20171201|2017-09-19 11:00,19,16.15,16.2,16.15,16.15,34
20171201|2017-09-19 11:30,19,16.2,16.2,16.2,16.2,12
20171201|2017-09-19 12:00,19,16.2,16.2,16.2,16.2,14
20171201|2017-09-19 14:00,19,16.25,16.3,16.25,16.3,61
20171201|2017-09-20 02:00,20,16.25,16.25,16.15,16.15,284
20171201|2017-09-20 02:30,20,16.15,16.2,16.15,16.15,271
20171201|2017-09-20 03:00,20,16.1,16.1,16.1,16.1,104
20171201|2017-09-20 03:30,20,16.1,16.1,16.05,16.05,27
20171201|2017-09-20 04:00,20,16.1,16.1,16.1,16.1,16
20171201|2017-09-20 04:30,20,16.1,16.15,16.1,16.15,39
20171201|2017-09-20 05:00,20,16.15,16.15,16.15,16.15,201
20171201|2017-09-20 05:30,20,16.15,16.2,16.1,16.1,844
20171201|2017-09-20 06:00,20,16.1,16.1,16.1,16.1,56
20171201|2017-09-20 06:30,20,16.05,16.05,16.05,16.05,172
20171201|2017-09-20 07:00,20,16.05,16.05,16.05,16.05,7
20171201|2017-09-20 08:00,20,16.05,16.1,16.05,16.1,269
20171201|2017-09-20 08:30,20,16.05,16.05,16,16.05,330
20171201|2017-09-20 09:00,20,16.05,16.1,16,16.05,268
20171201|2017-09-20 09:30,20,16.05,16.05,16.05,16.05,159
20171201|2017-09-20 10:00,20,16.05,16.05,15.95,15.95,773
20171201|2017-09-20 10:30,20,15.95,15.95,15.9,15.9,110
20171201|2017-09-20 11:00,20,15.9,15.9,15.9,15.9,23
20171201|2017-09-20 11:30,20,15.95,16,15.95,15.95,63
20171201|2017-09-20 12:00,20,16,16,16,16,86
20171201|2017-09-20 12:30,20,16,16,16,16,9
20171201|2017-09-20 13:00,20,16,16.15,16,16.15,26
20171201|2017-09-20 13:30,20,16.1,16.1,16,16,73
20171201|2017-09-20 14:30,20,15.85,15.85,15.85,15.85,50
20171201|2017-09-21 02:00,21,15.85,15.85,15.8,15.85,62
20171201|2017-09-21 02:30,21,15.9,15.9,15.85,15.9,57
20171201|2017-09-21 03:00,21,15.85,15.85,15.7,15.7,300
20171201|2017-09-21 03:30,21,15.65,15.65,15.65,15.65,113
20171201|2017-09-21 04:00,21,15.7,15.7,15.65,15.65,153
20171201|2017-09-21 04:30,21,15.65,15.65,15.65,15.65,100
20171201|2017-09-21 05:00,21,15.65,15.65,15.65,15.65,26
20171201|2017-09-21 05:30,21,15.65,15.7,15.65,15.65,20
20171201|2017-09-21 06:00,21,15.6,15.6,15.6,15.6,99
20171201|2017-09-21 06:30,21,15.6,15.6,15.6,15.6,7
20171201|2017-09-21 07:30,21,15.65,15.65,15.65,15.65,154
20171201|2017-09-21 08:30,21,15.6,15.75,15.6,15.7,562
20171201|2017-09-21 09:00,21,15.65,15.7,15.65,15.7,339
20171201|2017-09-21 09:30,21,15.7,15.75,15.7,15.7,89
20171201|2017-09-21 10:00,21,15.7,15.75,15.65,15.7,409
20171201|2017-09-21 10:30,21,15.7,15.75,15.7,15.75,216
20171201|2017-09-21 11:00,21,15.7,15.7,15.7,15.7,39
20171201|2017-09-21 11:30,21,15.7,15.7,15.7,15.7,15
20171201|2017-09-21 12:00,21,15.7,15.7,15.65,15.65,24
20171201|2017-09-22 01:00,22,15.85,15.85,15.85,15.85,20
20171201|2017-09-22 01:30,22,15.8,15.9,15.8,15.9,11
20171201|2017-09-22 02:00,22,15.8,15.85,15.8,15.85,2
20171201|2017-09-22 02:30,22,15.8,15.8,15.8,15.8,20
20171201|2017-09-22 03:00,22,15.8,15.8,15.8,15.8,57
20171201|2017-09-22 03:30,22,15.8,15.8,15.8,15.8,2
20171201|2017-09-22 04:00,22,15.75,15.8,15.75,15.75,322
20171201|2017-09-22 04:30,22,15.8,15.8,15.75,15.75,21
20171201|2017-09-22 05:30,22,15.8,15.8,15.75,15.75,341
20171201|2017-09-22 06:00,22,15.75,15.75,15.75,15.75,332
20171201|2017-09-22 07:00,22,15.8,15.8,15.8,15.8,10
20171201|2017-09-22 07:30,22,15.75,15.8,15.75,15.8,157
20171201|2017-09-22 08:00,22,15.8,15.85,15.75,15.8,466
20171201|2017-09-22 08:30,22,15.8,15.85,15.75,15.85,462
20171201|2017-09-22 09:00,22,15.8,15.8,15.75,15.8,304
20171201|2017-09-22 09:30,22,15.8,15.8,15.8,15.8,111
20171201|2017-09-22 10:00,22,15.8,15.85,15.75,15.75,22
20171201|2017-09-22 10:30,22,15.85,15.9,15.85,15.85,129
20171201|2017-09-22 11:30,22,15.8,15.8,15.8,15.8,105
20171201|2017-09-22 14:30,22,15.7,15.7,15.7,15.7,16
20171201|2017-09-25 01:00,25,15.75,15.75,15.75,15.75,1
20171201|2017-09-25 02:30,25,15.75,15.8,15.75,15.8,22
20171201|2017-09-25 03:00,25,15.75,15.75,15.75,15.75,1
20171201|2017-09-25 03:30,25,15.75,15.75,15.75,15.75,15
20171201|2017-09-25 04:00,25,15.8,15.8,15.8,15.8,5
20171201|2017-09-25 04:30,25,15.8,15.8,15.8,15.8,10
20171201|2017-09-25 06:00,25,15.75,15.75,15.75,15.75,69
20171201|2017-09-25 06:30,25,15.7,15.7,15.65,15.7,945
20171201|2017-09-25 07:30,25,15.7,15.75,15.7,15.75,323
20171201|2017-09-25 08:00,25,15.75,15.75,15.75,15.75,270
20171201|2017-09-25 08:30,25,15.75,15.75,15.7,15.75,388
20171201|2017-09-25 09:00,25,15.75,15.75,15.7,15.7,104
20171201|2017-09-25 09:30,25,15.7,15.85,15.7,15.85,178
20171201|2017-09-25 10:00,25,15.85,15.95,15.75,15.75,422
20171201|2017-09-25 10:30,25,15.75,15.8,15.75,15.8,143
20171201|2017-09-25 11:00,25,15.85,15.95,15.85,15.85,79
20171201|2017-09-25 12:00,25,15.8,15.85,15.8,15.85,9
20171201|2017-09-25 14:00,25,15.75,15.75,15.75,15.75,10
20171201|2017-09-25 14:30,25,15.7,15.75,15.7,15.7,39
20171201|2017-09-26 01:30,26,15.65,15.65,15.65,15.65,21
20171201|2017-09-26 02:00,26,15.75,15.75,15.75,15.75,44
20171201|2017-09-26 02:30,26,15.75,15.75,15.7,15.7,54
20171201|2017-09-26 03:00,26,15.75,15.75,15.75,15.75,20
20171201|2017-09-26 03:30,26,15.75,15.75,15.7,15.7,95
20171201|2017-09-26 04:00,26,15.75,15.75,15.7,15.7,50
20171201|2017-09-26 04:30,26,15.75,15.75,15.75,15.75,27
20171201|2017-09-26 06:00,26,15.75,15.75,15.75,15.75,20
20171201|2017-09-26 06:30,26,15.75,15.75,15.75,15.75,29
20171201|2017-09-26 07:00,26,15.75,15.75,15.75,15.75,109
20171201|2017-09-26 07:30,26,15.7,15.7,15.7,15.7,301
20171201|2017-09-26 08:00,26,15.65,15.65,15.65,15.65,143
20171201|2017-09-26 08:30,26,15.65,15.65,15.55,15.55,46
20171201|2017-09-26 09:00,26,15.6,15.6,15.55,15.6,123
20171201|2017-09-26 09:30,26,15.6,15.6,15.6,15.6,103
20171201|2017-09-26 10:00,26,15.65,15.75,15.65,15.75,397
20171201|2017-09-26 10:30,26,15.7,15.7,15.65,15.65,288
20171201|2017-09-26 11:00,26,15.65,15.65,15.6,15.6,36
20171201|2017-09-26 11:30,26,15.55,15.55,15.55,15.55,40
20171201|2017-09-26 12:00,26,15.6,15.6,15.6,15.6,22
20171201|2017-09-26 14:30,26,15.5,15.55,15.5,15.55,80
20171201|2017-09-27 01:30,27,15.5,15.5,15.5,15.5,7
20171201|2017-09-27 02:00,27,15.5,15.5,15.45,15.5,62
20171201|2017-09-27 02:30,27,15.5,15.5,15.5,15.5,1
20171201|2017-09-27 03:00,27,15.5,15.5,15.5,15.5,1
20171201|2017-09-27 04:00,27,15.5,15.5,15.5,15.5,25
20171201|2017-09-27 04:30,27,15.55,15.55,15.55,15.55,29
20171201|2017-09-27 05:30,27,15.55,15.55,15.55,15.55,63
20171201|2017-09-27 07:00,27,15.55,15.55,15.5,15.5,90
20171201|2017-09-27 07:30,27,15.5,15.5,15.5,15.5,20
20171201|2017-09-27 08:30,27,15.5,15.5,15.5,15.5,9
20171201|2017-09-27 09:30,27,15.5,15.55,15.5,15.55,118
20171201|2017-09-27 10:00,27,15.55,15.6,15.55,15.55,230
20171201|2017-09-27 10:30,27,15.55,15.6,15.55,15.6,43
20171201|2017-09-27 11:30,27,15.55,15.55,15.55,15.55,7
20171201|2017-09-27 12:00,27,15.55,15.55,15.55,15.55,55
20171201|2017-09-27 13:00,27,15.5,15.5,15.5,15.5,19
20171201|2017-09-27 13:30,27,15.5,15.5,15.5,15.5,6
20171201|2017-09-27 14:00,27,15.55,15.55,15.55,15.55,4
20171201|2017-09-27 14:30,27,15.55,15.55,15.55,15.55,4
20171201|2017-09-28 02:00,28,15.5,15.5,15.5,15.5,31
20171201|2017-09-28 02:30,28,15.5,15.5,15.5,15.5,1
20171201|2017-09-28 03:00,28,15.5,15.5,15.5,15.5,6
20171201|2017-09-28 03:30,28,15.5,15.5,15.5,15.5,165
20171201|2017-09-28 04:00,28,15.55,15.55,15.55,15.55,46
20171201|2017-09-28 04:30,28,15.5,15.5,15.5,15.5,256
20171201|2017-09-28 06:00,28,15.5,15.5,15.5,15.5,1
20171201|2017-09-28 06:30,28,15.5,15.5,15.5,15.5,8
20171201|2017-09-28 07:00,28,15.55,15.55,15.55,15.55,50
20171201|2017-09-28 07:30,28,15.55,15.55,15.55,15.55,342
20171201|2017-09-28 08:00,28,15.55,15.55,15.55,15.55,29
20171201|2017-09-28 08:30,28,15.55,15.55,15.55,15.55,746
20171201|2017-09-28 09:00,28,15.55,15.55,15.55,15.55,291
20171201|2017-09-28 09:30,28,15.5,15.55,15.5,15.55,174
20171201|2017-09-28 10:00,28,15.55,15.55,15.4,15.45,551
20171201|2017-09-28 10:30,28,15.45,15.45,15.35,15.4,488
20171201|2017-09-28 11:00,28,15.45,15.45,15.45,15.45,62
20171201|2017-09-28 12:30,28,15.4,15.4,15.4,15.4,5
20171201|2017-09-28 14:00,28,15.35,15.4,15.35,15.4,26
20171201|2017-09-28 14:30,28,15.35,15.35,15.35,15.35,30
20171201|2017-09-29 02:00,29,15.4,15.45,15.4,15.45,82
20171201|2017-09-29 02:30,29,15.45,15.45,15.45,15.45,83
20171201|2017-09-29 03:00,29,15.45,15.45,15.45,15.45,27
20171201|2017-09-29 03:30,29,15.5,15.5,15.5,15.5,7
20171201|2017-09-29 04:00,29,15.45,15.45,15.45,15.45,25
20171201|2017-09-29 04:30,29,15.45,15.45,15.45,15.45,15
20171201|2017-09-29 05:00,29,15.45,15.45,15.45,15.45,135
20171201|2017-09-29 05:30,29,15.4,15.4,15.4,15.4,159
20171201|2017-09-29 06:00,29,15.35,15.35,15.35,15.35,370
20171201|2017-09-29 07:30,29,15.4,15.4,15.4,15.4,110
20171201|2017-09-29 08:30,29,15.35,15.4,15.35,15.4,111
20171201|2017-09-29 09:30,29,15.4,15.4,15.4,15.4,85
20171201|2017-09-29 10:00,29,15.4,15.45,15.35,15.45,587
20171201|2017-09-29 10:30,29,15.4,15.45,15.35,15.35,200
20171201|2017-09-29 11:00,29,15.4,15.4,15.4,15.4,15
20171201|2017-09-29 11:30,29,15.45,15.45,15.45,15.45,19
20171201|2017-09-29 12:00,29,15.4,15.4,15.4,15.4,1
20171201|2017-09-29 12:30,29,15.35,15.35,15.35,15.35,84
20171201|2017-09-29 13:00,29,15.35,15.35,15.35,15.35,49
20171201|2017-09-29 13:30,29,15.3,15.3,15.3,15.3,13
20171201|2017-09-29 14:00,29,15.3,15.3,15.3,15.3,14
20171201|2017-09-29 14:30,29,15.25,15.25,15.25,15.25,10
20171201|2017-10-02 01:30,2,15.3,15.3,15.3,15.3,5
20171201|2017-10-02 02:30,2,15.2,15.2,15.2,15.2,5
20171201|2017-10-02 03:00,2,15.2,15.2,15.2,15.2,101
20171201|2017-10-02 03:30,2,15.2,15.25,15.2,15.25,51
20171201|2017-10-02 04:00,2,15.25,15.25,15.25,15.25,81
20171201|2017-10-02 04:30,2,15.25,15.3,15.25,15.3,216
20171201|2017-10-02 05:00,2,15.35,15.35,15.35,15.35,522
20171201|2017-10-02 05:30,2,15.35,15.35,15.35,15.35,55
20171201|2017-10-02 06:00,2,15.35,15.35,15.35,15.35,223
20171201|2017-10-02 06:30,2,15.35,15.35,15.35,15.35,120
20171201|2017-10-02 07:00,2,15.35,15.4,15.35,15.4,250
20171201|2017-10-02 07:30,2,15.35,15.35,15.35,15.35,160
20171201|2017-10-02 08:00,2,15.35,15.4,15.35,15.4,387
20171201|2017-10-02 08:30,2,15.35,15.35,15.3,15.3,159
20171201|2017-10-02 09:00,2,15.25,15.25,15.25,15.25,139
20171201|2017-10-02 09:30,2,15.3,15.3,15.25,15.25,99
20171201|2017-10-02 10:00,2,15.25,15.4,15.25,15.4,1270
20171201|2017-10-02 10:30,2,15.35,15.4,15.3,15.35,289
20171201|2017-10-02 11:00,2,15.35,15.35,15.35,15.35,106
20171201|2017-10-02 13:30,2,15.3,15.35,15.3,15.35,436
20171201|2017-10-02 14:00,2,15.35,15.35,15.3,15.3,8
20171201|2017-10-02 14:30,2,15.3,15.3,15.3,15.3,5
20171201|2017-10-03 01:30,3,15.2,15.2,15.2,15.2,5
20171201|2017-10-03 02:00,3,15.1,15.25,15.1,15.2,146
20171201|2017-10-03 02:30,3,15.2,15.3,15.2,15.3,161
20171201|2017-10-03 03:00,3,15.25,15.25,15.25,15.25,50
20171201|2017-10-03 04:00,3,15.25,15.25,15.25,15.25,32
20171201|2017-10-03 04:30,3,15.25,15.25,15.2,15.25,689
20171201|2017-10-03 05:00,3,15.25,15.3,15.25,15.3,107
20171201|2017-10-03 05:30,3,15.3,15.3,15.25,15.25,157
20171201|2017-10-03 06:30,3,15.25,15.25,15.25,15.25,78
20171201|2017-10-03 07:00,3,15.2,15.25,15.2,15.25,192
20171201|2017-10-03 07:30,3,15.2,15.25,15.2,15.25,368
20171201|2017-10-03 08:00,3,15.2,15.2,15.2,15.2,78
20171201|2017-10-03 08:30,3,15.2,15.2,15.1,15.1,324
20171201|2017-10-03 09:00,3,15.1,15.15,15.1,15.15,676
20171201|2017-10-03 09:30,3,15.15,15.15,15.1,15.1,616
20171201|2017-10-03 10:00,3,15.15,15.15,15.1,15.1,247
20171201|2017-10-03 10:30,3,15.15,15.2,15.15,15.2,312
20171201|2017-10-03 13:00,3,15.1,15.1,15.1,15.1,9
20171201|2017-10-03 13:30,3,15.1,15.1,15.1,15.1,18
20171201|2017-10-03 14:00,3,15.05,15.05,15.05,15.05,4
20171201|2017-10-04 02:00,4,15.15,15.2,15.15,15.2,93
20171201|2017-10-04 02:30,4,15.25,15.25,15.25,15.25,142
20171201|2017-10-04 03:00,4,15.3,15.35,15.3,15.35,157
20171201|2017-10-04 03:30,4,15.3,15.3,15.3,15.3,6
20171201|2017-10-04 04:00,4,15.35,15.45,15.3,15.45,796
20171201|2017-10-04 04:30,4,15.45,15.5,15.45,15.45,264
20171201|2017-10-04 05:00,4,15.45,15.45,15.4,15.4,172
20171201|2017-10-04 05:30,4,15.4,15.45,15.4,15.45,70
20171201|2017-10-04 06:00,4,15.45,15.45,15.35,15.35,317
20171201|2017-10-04 06:30,4,15.35,15.4,15.35,15.4,374
20171201|2017-10-04 07:00,4,15.35,15.35,15.35,15.35,40
20171201|2017-10-04 07:30,4,15.35,15.4,15.35,15.35,291
20171201|2017-10-04 08:00,4,15.35,15.35,15.35,15.35,121
20171201|2017-10-04 08:30,4,15.4,15.45,15.4,15.4,180
20171201|2017-10-04 09:00,4,15.4,15.45,15.35,15.45,245
20171201|2017-10-04 09:30,4,15.4,15.5,15.4,15.45,301
20171201|2017-10-04 10:00,4,15.45,15.5,15.4,15.4,1497
20171201|2017-10-04 10:30,4,15.4,15.55,15.4,15.5,1454
20171201|2017-10-04 11:00,4,15.5,15.5,15.5,15.5,55
20171201|2017-10-04 11:30,4,15.5,15.5,15.5,15.5,10
20171201|2017-10-04 12:00,4,15.5,15.5,15.45,15.45,76
20171201|2017-10-04 13:00,4,15.5,15.5,15.5,15.5,28
20171201|2017-10-05 01:30,5,15.5,15.5,15.5,15.5,4
20171201|2017-10-05 02:00,5,15.4,15.45,15.3,15.45,164
20171201|2017-10-05 02:30,5,15.4,15.4,15.4,15.4,33
20171201|2017-10-05 03:00,5,15.35,15.35,15.35,15.35,200
20171201|2017-10-05 03:30,5,15.35,15.45,15.35,15.45,437
20171201|2017-10-05 04:00,5,15.4,15.4,15.4,15.4,5
20171201|2017-10-05 04:30,5,15.45,15.45,15.45,15.45,115
20171201|2017-10-05 05:00,5,15.45,15.45,15.4,15.4,135
20171201|2017-10-05 05:30,5,15.45,15.45,15.45,15.45,176
20171201|2017-10-05 06:00,5,15.5,15.5,15.4,15.4,374
20171201|2017-10-05 06:30,5,15.45,15.45,15.45,15.45,97
20171201|2017-10-05 07:00,5,15.4,15.4,15.4,15.4,24
20171201|2017-10-05 07:30,5,15.45,15.5,15.45,15.5,435
20171201|2017-10-05 08:00,5,15.45,15.45,15.4,15.45,171
20171201|2017-10-05 08:30,5,15.45,15.45,15.4,15.4,675
20171201|2017-10-05 09:00,5,15.4,15.5,15.4,15.45,1043
20171201|2017-10-05 09:30,5,15.5,15.5,15.4,15.45,171
20171201|2017-10-05 10:00,5,15.4,15.45,15.35,15.45,1558
20171201|2017-10-05 10:30,5,15.4,15.4,15.3,15.3,563
20171201|2017-10-05 11:00,5,15.35,15.35,15.35,15.35,67
20171201|2017-10-05 11:30,5,15.4,15.4,15.4,15.4,2
20171201|2017-10-05 13:00,5,15.35,15.35,15.35,15.35,20
20171201|2017-10-05 14:00,5,15.35,15.35,15.35,15.35,6
20171201|2017-10-06 02:00,6,15.35,15.4,15.35,15.4,249
20171201|2017-10-06 03:00,6,15.4,15.4,15.4,15.4,41
20171201|2017-10-06 03:30,6,15.4,15.4,15.4,15.4,1
20171201|2017-10-06 04:00,6,15.45,15.45,15.4,15.4,143
20171201|2017-10-06 04:30,6,15.4,15.5,15.4,15.45,561
20171201|2017-10-06 05:00,6,15.45,15.5,15.45,15.5,44
20171201|2017-10-06 05:30,6,15.5,15.5,15.5,15.5,120
20171201|2017-10-06 06:00,6,15.5,15.5,15.45,15.5,264
20171201|2017-10-06 07:00,6,15.45,15.5,15.45,15.5,162
20171201|2017-10-06 07:30,6,15.5,15.5,15.45,15.5,302
20171201|2017-10-06 08:00,6,15.55,15.55,15.55,15.55,53
20171201|2017-10-06 08:30,6,15.55,15.55,15.5,15.5,182
20171201|2017-10-06 09:00,6,15.5,15.5,15.5,15.5,122
20171201|2017-10-06 09:30,6,15.5,15.55,15.5,15.55,136
20171201|2017-10-06 10:00,6,15.55,15.6,15.45,15.45,613
20171201|2017-10-06 10:30,6,15.5,15.6,15.5,15.55,374
20171201|2017-10-06 11:00,6,15.55,15.6,15.5,15.55,45
20171201|2017-10-06 12:00,6,15.55,15.55,15.55,15.55,5
20171201|2017-10-06 13:00,6,15.55,15.55,15.5,15.5,113
20171201|2017-10-09 01:00,9,15.45,15.5,15.45,15.5,37
20171201|2017-10-09 02:00,9,15.5,15.5,15.35,15.4,123
20171201|2017-10-09 04:00,9,15.5,15.5,15.5,15.5,93
20171201|2017-10-09 04:30,9,15.5,15.5,15.5,15.5,20
20171201|2017-10-09 05:00,9,15.5,15.5,15.5,15.5,24
20171201|2017-10-09 05:30,9,15.5,15.5,15.5,15.5,93
20171201|2017-10-09 06:00,9,15.5,15.5,15.5,15.5,100
20171201|2017-10-09 06:30,9,15.45,15.45,15.45,15.45,78
20171201|2017-10-09 07:30,9,15.4,15.45,15.4,15.45,156
20171201|2017-10-09 08:30,9,15.5,15.5,15.5,15.5,313
20171201|2017-10-09 09:00,9,15.5,15.5,15.5,15.5,77
20171201|2017-10-09 09:30,9,15.5,15.5,15.5,15.5,34
20171201|2017-10-09 10:00,9,15.5,15.55,15.5,15.5,492
20171201|2017-10-09 10:30,9,15.5,15.55,15.5,15.5,163
20171201|2017-10-09 12:00,9,15.55,15.55,15.55,15.55,106
20171201|2017-10-09 13:00,9,15.55,15.55,15.55,15.55,5
20171201|2017-10-09 14:00,9,15.75,15.75,15.75,15.75,15
20171201|2017-10-09 14:30,9,15.7,15.75,15.7,15.75,14
20171201|2017-10-10 01:00,10,15.55,15.55,15.55,15.55,5
20171201|2017-10-10 02:00,10,15.55,15.55,15.55,15.55,30
20171201|2017-10-10 02:30,10,15.55,15.55,15.55,15.55,210
20171201|2017-10-10 03:00,10,15.6,15.65,15.6,15.65,49
20171201|2017-10-10 03:30,10,15.7,15.7,15.7,15.7,262
20171201|2017-10-10 04:00,10,15.6,15.65,15.6,15.65,217
20171201|2017-10-10 04:30,10,15.65,15.65,15.65,15.65,36
20171201|2017-10-10 05:00,10,15.65,15.65,15.65,15.65,160
20171201|2017-10-10 05:30,10,15.6,15.6,15.6,15.6,1
20171201|2017-10-10 06:00,10,15.65,15.65,15.65,15.65,12
20171201|2017-10-10 06:30,10,15.65,15.65,15.65,15.65,1
20171201|2017-10-10 07:00,10,15.7,15.7,15.7,15.7,300
20171201|2017-10-10 07:30,10,15.7,15.7,15.7,15.7,2
20171201|2017-10-10 08:00,10,15.7,15.7,15.7,15.7,1
20171201|2017-10-10 08:30,10,15.65,15.65,15.6,15.65,527
20171201|2017-10-10 09:00,10,15.65,15.8,15.65,15.75,299
20171201|2017-10-10 09:30,10,15.75,15.75,15.7,15.7,125
20171201|2017-10-10 10:00,10,15.7,15.8,15.65,15.75,1501
20171201|2017-10-10 10:30,10,15.7,15.75,15.7,15.75,265
20171201|2017-10-10 11:00,10,15.75,15.75,15.75,15.75,42
20171201|2017-10-10 12:00,10,15.7,15.7,15.65,15.65,124
20171201|2017-10-10 12:30,10,15.7,15.75,15.55,15.55,129
20171201|2017-10-10 13:00,10,15.55,15.55,15.55,15.55,50
20171201|2017-10-10 13:30,10,15.55,15.55,15.55,15.55,10
20171201|2017-10-10 14:00,10,15.55,15.55,15.5,15.5,14
20171201|2017-10-11 01:00,11,15.45,15.45,15.45,15.45,11
20171201|2017-10-11 01:30,11,15.4,15.55,15.4,15.55,67
20171201|2017-10-11 02:00,11,15.55,15.65,15.55,15.65,97
20171201|2017-10-11 02:30,11,15.6,15.65,15.6,15.65,78
20171201|2017-10-11 03:00,11,15.65,15.65,15.65,15.65,231
20171201|2017-10-11 03:30,11,15.65,15.65,15.65,15.65,542
20171201|2017-10-11 04:00,11,15.65,15.65,15.65,15.65,24
20171201|2017-10-11 04:30,11,15.6,15.65,15.6,15.65,74
20171201|2017-10-11 05:00,11,15.6,15.6,15.55,15.55,99
20171201|2017-10-11 05:30,11,15.55,15.55,15.55,15.55,53
20171201|2017-10-11 06:00,11,15.55,15.55,15.55,15.55,116
20171201|2017-10-11 06:30,11,15.55,15.65,15.55,15.65,69
20171201|2017-10-11 07:30,11,15.55,15.6,15.55,15.55,208
20171201|2017-10-11 08:00,11,15.55,15.55,15.5,15.5,159
20171201|2017-10-11 08:30,11,15.5,15.5,15.45,15.5,633
20171201|2017-10-11 09:00,11,15.5,15.5,15.45,15.45,643
20171201|2017-10-11 09:30,11,15.45,15.45,15.4,15.4,476
20171201|2017-10-11 10:00,11,15.4,15.4,15.4,15.4,654
20171201|2017-10-11 10:30,11,15.45,15.45,15.35,15.35,253
20171201|2017-10-11 14:00,11,15.35,15.35,15.35,15.35,50
20171201|2017-10-12 01:30,12,15.2,15.25,15.2,15.25,308
20171201|2017-10-12 02:00,12,15.35,15.35,15.35,15.35,65
20171201|2017-10-12 02:30,12,15.4,15.4,15.35,15.35,37
20171201|2017-10-12 03:00,12,15.35,15.35,15.3,15.3,424
20171201|2017-10-12 03:30,12,15.35,15.35,15.35,15.35,92
20171201|2017-10-12 04:00,12,15.35,15.35,15.3,15.3,25
20171201|2017-10-12 04:30,12,15.3,15.3,15.2,15.2,286
20171201|2017-10-12 05:00,12,15.25,15.25,15.25,15.25,55
20171201|2017-10-12 05:30,12,15.25,15.25,15.25,15.25,21
20171201|2017-10-12 06:00,12,15.25,15.25,15.25,15.25,2
20171201|2017-10-12 06:30,12,15.3,15.35,15.3,15.3,47
20171201|2017-10-12 07:00,12,15.25,15.25,15.2,15.2,16
20171201|2017-10-12 08:00,12,15.25,15.25,15.25,15.25,19
20171201|2017-10-12 08:30,12,15.2,15.2,15.2,15.2,141
20171201|2017-10-12 09:00,12,15.25,15.3,15.25,15.25,876
20171201|2017-10-12 10:00,12,15.25,15.25,15.1,15.1,427
20171201|2017-10-12 10:30,12,15.15,15.15,15.1,15.15,236
20171201|2017-10-12 11:00,12,15.15,15.15,15.15,15.15,12
20171201|2017-10-12 11:30,12,15.15,15.15,15.15,15.15,7
20171201|2017-10-12 12:00,12,15.15,15.15,15.1,15.1,89
20171201|2017-10-12 12:30,12,15.05,15.05,15.05,15.05,5
20171201|2017-10-12 13:00,12,15.1,15.1,15.1,15.1,27
20171201|2017-10-12 14:00,12,15.1,15.1,15.1,15.1,9
20171201|2017-10-13 02:00,13,15.2,15.2,15.15,15.15,38
20171201|2017-10-13 02:30,13,15.15,15.15,15.05,15.05,116
20171201|2017-10-13 03:00,13,15.05,15.05,15,15,409
20171201|2017-10-13 04:00,13,15,15,15,15,7
20171201|2017-10-13 04:30,13,15,15,15,15,242
20171201|2017-10-13 05:00,13,14.95,15,14.95,14.95,48
20171201|2017-10-13 05:30,13,14.95,14.95,14.95,14.95,69
20171201|2017-10-13 06:00,13,14.95,14.95,14.9,14.9,60
20171201|2017-10-13 06:30,13,14.9,14.9,14.9,14.9,61
20171201|2017-10-13 07:00,13,14.9,14.9,14.9,14.9,24
20171201|2017-10-13 07:30,13,14.95,14.95,14.9,14.95,158
20171201|2017-10-13 08:00,13,15,15.05,14.95,15,233
20171201|2017-10-13 08:30,13,15,15,14.9,14.9,346
20171201|2017-10-13 09:00,13,14.9,14.9,14.8,14.8,583
20171201|2017-10-13 09:30,13,14.8,14.85,14.8,14.85,128
20171201|2017-10-13 10:00,13,14.85,14.95,14.85,14.95,77
20171201|2017-10-13 10:30,13,14.9,14.9,14.8,14.8,151
20171201|2017-10-13 11:00,13,14.8,14.8,14.8,14.8,59
20171201|2017-10-13 12:30,13,14.8,14.85,14.8,14.85,15
20171201|2017-10-13 13:30,13,14.75,14.8,14.75,14.8,13
20171201|2017-10-13 14:00,13,14.75,14.8,14.75,14.75,45
20171201|2017-10-13 14:30,13,14.75,14.9,14.75,14.9,107
20171201|2017-10-16 01:00,16,14.9,14.9,14.9,14.9,2
20171201|2017-10-16 02:00,16,14.8,14.9,14.8,14.9,440
20171201|2017-10-16 02:30,16,14.9,14.9,14.75,14.75,197
20171201|2017-10-16 03:00,16,14.75,14.8,14.7,14.75,292
20171201|2017-10-16 03:30,16,14.75,14.8,14.7,14.75,395
20171201|2017-10-16 04:00,16,14.75,14.75,14.7,14.7,397
20171201|2017-10-16 04:30,16,14.7,14.7,14.65,14.65,637
20171201|2017-10-16 05:00,16,14.65,14.65,14.6,14.6,337
20171201|2017-10-16 05:30,16,14.6,14.6,14.55,14.55,371
20171201|2017-10-16 06:00,16,14.5,14.5,14.5,14.5,706
20171201|2017-10-16 06:30,16,14.5,14.5,14.4,14.4,760
20171201|2017-10-16 07:00,16,14.35,14.35,14.3,14.35,322
20171201|2017-10-16 07:30,16,14.3,14.35,14.3,14.35,63
20171201|2017-10-16 08:00,16,14.35,14.35,14.35,14.35,985
20171201|2017-10-16 08:30,16,14.35,14.35,14.25,14.25,683
20171201|2017-10-16 09:00,16,14.25,14.25,14.25,14.25,352
20171201|2017-10-16 09:30,16,14.25,14.3,14.25,14.25,1034
20171201|2017-10-16 10:00,16,14.25,14.35,14.25,14.3,2604
20171201|2017-10-16 10:30,16,14.3,14.4,14.3,14.4,257
20171201|2017-10-16 11:00,16,14.4,14.5,14.35,14.5,269
20171201|2017-10-16 12:00,16,14.4,14.4,14.4,14.4,31
20171201|2017-10-16 12:30,16,14.35,14.35,14.35,14.35,9
20171201|2017-10-16 13:30,16,14.35,14.35,14.35,14.35,12
20171201|2017-10-16 14:00,16,14.35,14.35,14.35,14.35,2
20171201|2017-10-16 14:30,16,14.3,14.3,14.3,14.3,20
20171201|2017-10-17 02:00,17,14.25,14.3,14.2,14.2,822
20171201|2017-10-17 02:30,17,14.2,14.2,14.1,14.15,543
20171201|2017-10-17 03:00,17,14.15,14.15,14.1,14.15,292
20171201|2017-10-17 03:30,17,14.2,14.2,14.15,14.15,215
20171201|2017-10-17 04:00,17,14.2,14.2,14.1,14.1,228
20171201|2017-10-17 04:30,17,14.1,14.1,14.1,14.1,300
20171201|2017-10-17 05:00,17,14.1,14.1,14.1,14.1,224
20171201|2017-10-17 05:30,17,14.1,14.1,14.1,14.1,189
20171201|2017-10-17 06:00,17,14.1,14.1,14.05,14.1,322
20171201|2017-10-17 06:30,17,14.1,14.1,14.1,14.1,9
20171201|2017-10-17 07:00,17,14.1,14.1,14.1,14.1,183
20171201|2017-10-17 07:30,17,14.05,14.1,14.05,14.1,637
20171201|2017-10-17 08:00,17,14.1,14.1,14.05,14.05,334
20171201|2017-10-17 08:30,17,14.05,14.1,14.05,14.1,890
20171201|2017-10-17 09:00,17,14.1,14.1,14.05,14.1,231
20171201|2017-10-17 09:30,17,14.1,14.2,14.1,14.2,564
20171201|2017-10-17 10:00,17,14.2,14.3,14.2,14.3,881
20171201|2017-10-17 10:30,17,14.2,14.4,14.2,14.35,726
20171201|2017-10-17 11:00,17,14.35,14.35,14.3,14.3,50
20171201|2017-10-17 11:30,17,14.3,14.35,14.3,14.35,29
20171201|2017-10-17 13:00,17,14.25,14.25,14.25,14.25,1
20171201|2017-10-17 14:00,17,14.3,14.3,14.3,14.3,50
20171201|2017-10-17 14:30,17,14.25,14.25,14.25,14.25,9
20171201|2017-10-18 02:00,18,14.2,14.2,14.2,14.2,11
20171201|2017-10-18 02:30,18,14.15,14.15,14.15,14.15,61
20171201|2017-10-18 03:00,18,14.15,14.2,14.1,14.1,94
20171201|2017-10-18 03:30,18,14.15,14.15,14.15,14.15,70
20171201|2017-10-18 04:00,18,14.15,14.2,14.05,14.2,846
20171201|2017-10-18 04:30,18,14.15,14.2,14.1,14.1,813
20171201|2017-10-18 05:00,18,14.1,14.15,14.1,14.15,520
20171201|2017-10-18 05:30,18,14.1,14.15,14.1,14.15,679
20171201|2017-10-18 06:00,18,14.1,14.1,14.1,14.1,198
20171201|2017-10-18 06:30,18,14.1,14.1,14.1,14.1,4
20171201|2017-10-18 07:00,18,14.1,14.15,14.1,14.15,220
20171201|2017-10-18 07:30,18,14.1,14.15,14.05,14.05,149
20171201|2017-10-18 08:00,18,14.05,14.05,14.05,14.05,35
20171201|2017-10-18 08:30,18,14.05,14.2,14.05,14.2,2119
20171201|2017-10-18 09:00,18,14.2,14.25,14.15,14.15,395
20171201|2017-10-18 09:30,18,14.15,14.2,14.1,14.15,1116
20171201|2017-10-18 10:00,18,14.15,14.2,14.15,14.15,1068
20171201|2017-10-18 10:30,18,14.15,14.25,14.15,14.2,133
20171201|2017-10-18 11:00,18,14.2,14.2,14.2,14.2,22
20171201|2017-10-18 14:30,18,14.15,14.15,14.15,14.15,1
20171201|2017-10-19 02:00,19,14.25,14.35,14.25,14.35,171
20171201|2017-10-19 02:30,19,14.3,14.65,14.3,14.65,451
20171201|2017-10-19 03:00,19,14.65,14.8,14.55,14.6,1365
20171201|2017-10-19 03:30,19,14.6,14.6,14.55,14.55,805
20171201|2017-10-19 04:00,19,14.55,14.6,14.55,14.55,637
20171201|2017-10-19 04:30,19,14.55,14.55,14.55,14.55,40
20171201|2017-10-19 05:00,19,14.55,14.55,14.55,14.55,20
20171201|2017-10-19 05:30,19,14.6,14.65,14.6,14.65,449
20171201|2017-10-19 06:00,19,14.6,14.7,14.6,14.6,609
20171201|2017-10-19 06:30,19,14.6,14.6,14.55,14.6,204
20171201|2017-10-19 07:00,19,14.6,14.65,14.6,14.65,778
20171201|2017-10-19 07:30,19,14.6,14.6,14.5,14.55,105
20171201|2017-10-19 08:00,19,14.55,14.6,14.5,14.5,259
20171201|2017-10-19 08:30,19,14.55,14.55,14.4,14.5,1067
20171201|2017-10-19 09:00,19,14.5,14.6,14.5,14.5,564
20171201|2017-10-19 09:30,19,14.45,14.5,14.4,14.4,367
20171201|2017-10-19 10:00,19,14.4,14.45,14.3,14.35,1292
20171201|2017-10-19 10:30,19,14.35,14.4,14.3,14.4,255
20171201|2017-10-19 11:00,19,14.4,14.4,14.35,14.35,38
20171201|2017-10-19 12:00,19,14.3,14.3,14.3,14.3,13
20171201|2017-10-19 12:30,19,14.25,14.25,14.25,14.25,10
20171201|2017-10-19 13:00,19,14.25,14.25,14.25,14.25,4
20171201|2017-10-19 13:30,19,14.25,14.3,14.25,14.3,34
20171201|2017-10-19 14:00,19,14.25,14.3,14.25,14.25,98
20171201|2017-10-19 14:30,19,14.25,14.3,14.2,14.2,60
20171201|2017-10-20 01:00,20,14.15,14.15,14.05,14.1,42
20171201|2017-10-20 01:30,20,14.1,14.15,14.05,14.15,144
20171201|2017-10-20 02:00,20,14.15,14.2,14.1,14.1,247
20171201|2017-10-20 02:30,20,14.1,14.1,14,14.1,1218
20171201|2017-10-20 03:00,20,14.05,14.25,14.05,14.25,635
20171201|2017-10-20 03:30,20,14.25,14.4,14.25,14.3,1214
20171201|2017-10-20 04:00,20,14.3,14.3,14.1,14.15,2404
20171201|2017-10-20 04:30,20,14.15,14.15,14.05,14.1,305
20171201|2017-10-20 05:00,20,14.1,14.15,14.1,14.15,217
20171201|2017-10-20 05:30,20,14.15,14.15,14.05,14.1,26
20171201|2017-10-20 06:00,20,14.1,14.15,14.05,14.1,109
20171201|2017-10-20 06:30,20,14.1,14.15,14.1,14.15,32
20171201|2017-10-20 07:00,20,14.15,14.25,14.15,14.2,743
20171201|2017-10-20 07:30,20,14.2,14.25,14.2,14.2,10
20171201|2017-10-20 08:00,20,14.2,14.25,14.2,14.25,924
20171201|2017-10-20 08:30,20,14.2,14.25,14.2,14.2,25
20171201|2017-10-20 09:00,20,14.2,14.25,14.2,14.25,340
20171201|2017-10-20 09:30,20,14.25,14.3,14.2,14.25,1276
20171201|2017-10-20 10:00,20,14.25,14.25,14.1,14.1,744
20171201|2017-10-20 10:30,20,14.1,14.15,14.1,14.1,306
20171201|2017-10-20 11:00,20,14.1,14.1,14.05,14.05,187
20171201|2017-10-20 11:30,20,14.05,14.05,14.05,14.05,20
20171201|2017-10-20 14:00,20,14.05,14.05,14.05,14.05,64
20171201|2017-10-23 02:00,23,14.1,14.25,14.1,14.25,125
20171201|2017-10-23 02:30,23,14.25,14.25,14.1,14.15,154
20171201|2017-10-23 03:00,23,14.1,14.1,14,14.05,1309
20171201|2017-10-23 03:30,23,14.05,14.1,14,14.1,1086
20171201|2017-10-23 04:00,23,14.1,14.15,14.1,14.15,78
20171201|2017-10-23 04:30,23,14.15,14.15,13.95,13.95,362
20171201|2017-10-23 05:00,23,13.95,14,13.95,14,52
20171201|2017-10-23 05:30,23,14,14,14,14,7
20171201|2017-10-23 06:00,23,13.95,14.05,13.95,14,61
20171201|2017-10-23 06:30,23,14.05,14.1,14,14.1,95
20171201|2017-10-23 07:00,23,14.1,14.1,14.05,14.05,7
20171201|2017-10-23 07:30,23,14.1,14.1,14,14,176
20171201|2017-10-23 08:00,23,14,14.1,14,14,110
20171201|2017-10-23 08:30,23,14.05,14.05,14,14,273
20171201|2017-10-23 09:00,23,14,14.05,13.95,14,760
20171201|2017-10-23 09:30,23,14.05,14.05,14,14.05,925
20171201|2017-10-23 10:00,23,14.1,14.1,13.95,13.95,1148
20171201|2017-10-23 10:30,23,13.95,14.05,13.95,14,642
20171201|2017-10-23 11:00,23,14,14.1,14,14.1,278
20171201|2017-10-23 11:30,23,14.05,14.05,14,14,25
20171201|2017-10-23 12:00,23,14.05,14.05,14.05,14.05,4
20171201|2017-10-23 12:30,23,14.05,14.05,14.05,14.05,30
20171201|2017-10-23 13:00,23,14,14,14,14,1
20171201|2017-10-23 14:00,23,14,14.15,14,14.15,38
20171201|2017-10-23 14:30,23,14.15,14.3,14.15,14.3,127
20171201|2017-10-24 01:30,24,14.2,14.2,14.15,14.2,73
20171201|2017-10-24 02:00,24,14.2,14.2,14.1,14.1,598
20171201|2017-10-24 02:30,24,14.15,14.15,14.1,14.1,289
20171201|2017-10-24 03:00,24,14.15,14.15,14.1,14.15,297
20171201|2017-10-24 03:30,24,14.15,14.15,14.1,14.1,110
20171201|2017-10-24 04:00,24,14.1,14.1,14.1,14.1,168
20171201|2017-10-24 04:30,24,14.1,14.1,14.1,14.1,87
20171201|2017-10-24 05:00,24,14.15,14.15,14.15,14.15,100
20171201|2017-10-24 05:30,24,14.1,14.1,14.1,14.1,16
20171201|2017-10-24 06:30,24,14.1,14.1,14,14,147
20171201|2017-10-24 07:00,24,14.05,14.05,14,14.05,198
20171201|2017-10-24 07:30,24,14.05,14.15,14.05,14.1,293
20171201|2017-10-24 08:00,24,14.1,14.15,14.1,14.1,112
20171201|2017-10-24 08:30,24,14.1,14.15,14.1,14.15,223
20171201|2017-10-24 09:00,24,14.2,14.2,14.1,14.1,334
20171201|2017-10-24 09:30,24,14.15,14.2,14.1,14.15,549
20171201|2017-10-24 10:00,24,14.15,14.25,14.15,14.2,1505
20171201|2017-10-24 10:30,24,14.15,14.25,14.15,14.25,377
20171201|2017-10-24 11:00,24,14.2,14.2,14.2,14.2,115
20171201|2017-10-24 11:30,24,14.2,14.2,14.2,14.2,7
20171201|2017-10-24 13:30,24,14.25,14.25,14.25,14.25,27
20171201|2017-10-24 14:00,24,14.3,14.3,14.25,14.25,17
20171201|2017-10-24 14:30,24,14.25,14.3,14.25,14.3,33
20171201|2017-10-25 01:00,25,14.35,14.45,14.35,14.45,28
20171201|2017-10-25 01:30,25,14.4,14.4,14.35,14.4,123
20171201|2017-10-25 02:00,25,14.35,14.35,14.2,14.2,539
20171201|2017-10-25 02:30,25,14.2,14.2,14.1,14.1,498
20171201|2017-10-25 03:00,25,14.1,14.25,14.1,14.2,282
20171201|2017-10-25 03:30,25,14.25,14.25,14.2,14.2,70
20171201|2017-10-25 04:00,25,14.15,14.2,14.15,14.2,201
20171201|2017-10-25 04:30,25,14.2,14.2,14.2,14.2,165
20171201|2017-10-25 05:00,25,14.2,14.2,14.15,14.15,537
20171201|2017-10-25 05:30,25,14.15,14.15,14.15,14.15,517
20171201|2017-10-25 06:00,25,14.15,14.25,14.1,14.2,918
20171201|2017-10-25 06:30,25,14.2,14.25,14.2,14.2,436
20171201|2017-10-25 07:00,25,14.2,14.2,14.15,14.2,533
20171201|2017-10-25 07:30,25,14.2,14.25,14.15,14.2,307
20171201|2017-10-25 08:00,25,14.2,14.35,14.2,14.3,411
20171201|2017-10-25 08:30,25,14.25,14.35,14.25,14.35,440
20171201|2017-10-25 09:00,25,14.35,14.5,14.35,14.45,1700
20171201|2017-10-25 09:30,25,14.4,14.75,14.4,14.55,3946
20171201|2017-10-25 10:00,25,14.55,14.85,14.55,14.75,3618
20171201|2017-10-25 10:30,25,14.75,14.75,14.6,14.75,753
20171201|2017-10-25 11:00,25,14.75,15,14.75,14.95,286
20171201|2017-10-25 11:30,25,15,15,14.75,14.75,24
20171201|2017-10-25 12:00,25,14.75,14.75,14.75,14.75,21
20171201|2017-10-25 12:30,25,14.75,14.75,14.65,14.65,30
20171201|2017-10-25 13:00,25,14.6,14.6,14.45,14.55,182
20171201|2017-10-25 13:30,25,14.5,14.65,14.5,14.65,12
20171201|2017-10-25 14:00,25,14.55,14.55,14.45,14.45,15
20171201|2017-10-25 14:30,25,14.65,14.65,14.45,14.45,11
20171201|2017-10-26 01:00,26,14.25,14.35,14.25,14.35,52
20171201|2017-10-26 01:30,26,14.4,14.45,14.35,14.4,74
20171201|2017-10-26 02:00,26,14.45,14.6,14.35,14.45,760
20171201|2017-10-26 02:30,26,14.45,14.45,14.3,14.4,658
20171201|2017-10-26 03:00,26,14.4,14.45,14.4,14.45,187
20171201|2017-10-26 03:30,26,14.4,14.55,14.4,14.55,247
20171201|2017-10-26 04:00,26,14.5,14.55,14.5,14.5,64
20171201|2017-10-26 04:30,26,14.55,14.6,14.5,14.5,566
20171201|2017-10-26 05:00,26,14.5,14.6,14.5,14.55,1026
20171201|2017-10-26 05:30,26,14.5,14.7,14.5,14.7,1747
20171201|2017-10-26 06:00,26,14.65,14.65,14.55,14.6,516
20171201|2017-10-26 06:30,26,14.6,14.65,14.5,14.5,767
20171201|2017-10-26 07:00,26,14.5,14.6,14.5,14.55,68
20171201|2017-10-26 07:30,26,14.55,14.65,14.5,14.6,675
20171201|2017-10-26 08:00,26,14.65,14.7,14.55,14.55,778
20171201|2017-10-26 08:30,26,14.55,14.65,14.45,14.5,1091
20171201|2017-10-26 09:00,26,14.5,14.6,14.5,14.5,927
20171201|2017-10-26 09:30,26,14.5,14.55,14.45,14.5,727
20171201|2017-10-26 10:00,26,14.45,14.5,14.3,14.35,1518
20171201|2017-10-26 10:30,26,14.35,14.4,14.3,14.35,706
20171201|2017-10-26 11:00,26,14.4,14.4,14.3,14.35,53
20171201|2017-10-26 13:00,26,14.35,14.35,14.35,14.35,18
20171201|2017-10-26 13:30,26,14.35,14.35,14.35,14.35,20
20171201|2017-10-26 14:00,26,14.35,14.35,14.35,14.35,52
20171201|2017-10-26 14:30,26,14.35,14.45,14.35,14.45,23
20171201|2017-10-27 01:30,27,14.3,14.3,14.3,14.3,114
20171201|2017-10-27 02:00,27,14.35,14.45,14.35,14.45,1074
20171201|2017-10-27 02:30,27,14.4,14.4,14.35,14.4,588
20171201|2017-10-27 03:00,27,14.4,14.45,14.25,14.25,3751
20171201|2017-10-27 03:30,27,14.3,14.3,14.25,14.25,479
20171201|2017-10-27 04:00,27,14.2,14.2,14.1,14.1,1498
20171201|2017-10-27 04:30,27,14.1,14.1,14.05,14.1,376
20171201|2017-10-27 05:00,27,14.1,14.15,14.1,14.1,74
20171201|2017-10-27 05:30,27,14.15,14.2,14.15,14.15,16
20171201|2017-10-27 06:00,27,14.15,14.15,14.15,14.15,40
20171201|2017-10-27 06:30,27,14.15,14.25,14.15,14.2,182
20171201|2017-10-27 07:00,27,14.2,14.25,14.2,14.25,5
20171201|2017-10-27 07:30,27,14.2,14.2,14.15,14.2,564
20171201|2017-10-27 08:00,27,14.25,14.35,14.25,14.35,604
20171201|2017-10-27 08:30,27,14.4,14.55,14.35,14.35,1247
20171201|2017-10-27 09:00,27,14.35,14.45,14.35,14.4,171
20171201|2017-10-27 09:30,27,14.4,14.4,14.35,14.4,395
20171201|2017-10-27 10:00,27,14.4,14.4,14.3,14.4,1543
20171201|2017-10-27 10:30,27,14.35,14.4,14.3,14.35,204
20171201|2017-10-27 11:00,27,14.35,14.35,14.2,14.2,51
20171201|2017-10-27 11:30,27,14.2,14.2,14.2,14.2,1
20171201|2017-10-27 14:00,27,14.25,14.25,14.2,14.2,7
20171201|2017-10-27 14:30,27,14.25,14.25,14.2,14.2,26
20171201|2017-10-30 02:00,30,14.3,14.3,14.3,14.3,3
20171201|2017-10-30 02:30,30,14.25,14.25,14.25,14.25,1
20171201|2017-10-30 03:00,30,14.3,14.4,14.3,14.3,1452
20171201|2017-10-30 03:30,30,14.3,14.3,14.2,14.2,667
20171201|2017-10-30 04:00,30,14.2,14.2,14.2,14.2,64
20171201|2017-10-30 04:30,30,14.25,14.25,14.25,14.25,69
20171201|2017-10-30 05:00,30,14.3,14.3,14.3,14.3,62
20171201|2017-10-30 05:30,30,14.3,14.3,14.25,14.3,178
20171201|2017-10-30 06:00,30,14.25,14.25,14.2,14.25,316
20171201|2017-10-30 06:30,30,14.25,14.25,14.25,14.25,89
20171201|2017-10-30 07:00,30,14.25,14.25,14.25,14.25,170
20171201|2017-10-30 07:30,30,14.25,14.3,14.2,14.2,31
20171201|2017-10-30 08:00,30,14.25,14.3,14.25,14.3,7
20171201|2017-10-30 08:30,30,14.25,14.25,14.2,14.25,46
20171201|2017-10-30 09:00,30,14.25,14.25,14.2,14.2,166
20171201|2017-10-30 09:30,30,14.15,14.2,14.15,14.2,54
20171201|2017-10-30 10:00,30,14.2,14.2,14.1,14.15,265
20171201|2017-10-30 10:30,30,14.2,14.25,14.15,14.25,363
20171201|2017-10-30 11:00,30,14.25,14.35,14.2,14.25,242
20171201|2017-10-30 11:30,30,14.2,14.25,14.2,14.25,569
20171201|2017-10-30 12:00,30,14.25,14.25,14.25,14.25,21
20171201|2017-10-30 12:30,30,14.25,14.25,14.25,14.25,72
20171201|2017-10-30 13:00,30,14.25,14.25,14.25,14.25,13
20171201|2017-10-30 13:30,30,14.25,14.25,14.25,14.25,4
20171201|2017-10-30 14:30,30,14.25,14.3,14.25,14.3,28
20171201|2017-10-31 03:00,31,14.2,14.2,14.2,14.2,1
20171201|2017-10-31 03:30,31,14.15,14.2,14.15,14.2,144
20171201|2017-10-31 04:00,31,14.2,14.2,14.05,14.05,218
20171201|2017-10-31 04:30,31,14.1,14.15,14.1,14.15,214
20171201|2017-10-31 05:00,31,14.15,14.15,14.05,14.1,255
20171201|2017-10-31 05:30,31,14.1,14.15,14.1,14.1,338
20171201|2017-10-31 06:00,31,14.1,14.15,14.05,14.1,250
20171201|2017-10-31 06:30,31,14.1,14.1,14.05,14.1,108
20171201|2017-10-31 07:00,31,14.1,14.15,14.1,14.15,88
20171201|2017-10-31 07:30,31,14.15,14.2,14.1,14.2,280
20171201|2017-10-31 08:00,31,14.2,14.2,14.15,14.2,99
20171201|2017-10-31 08:30,31,14.15,14.25,14.15,14.2,299
20171201|2017-10-31 09:00,31,14.2,14.2,14.15,14.2,429
20171201|2017-10-31 09:30,31,14.2,14.2,14.15,14.2,131
20171201|2017-10-31 10:00,31,14.2,14.2,14.15,14.2,388
20171201|2017-10-31 10:30,31,14.2,14.2,14.1,14.1,2366
20171201|2017-10-31 11:00,31,14.1,14.15,14.05,14.05,1320
20171201|2017-10-31 11:30,31,14.05,14.1,14.05,14.05,494
20171201|2017-10-31 12:00,31,14.1,14.1,14.05,14.05,83
20171201|2017-10-31 12:30,31,14.05,14.05,14.05,14.05,23
20171201|2017-10-31 13:00,31,14.1,14.1,14.05,14.05,5
20171201|2017-10-31 14:00,31,14.1,14.1,14.1,14.1,46
20171201|2017-10-31 14:30,31,14.05,14.05,14.05,14.05,1
20171201|2017-10-31 15:00,31,14.05,14.05,14,14.05,26
20171201|2017-10-31 15:30,31,14.05,14.05,14.05,14.05,1
20171201|2017-11-01 02:00,1,14,14,13.95,13.95,33
20171201|2017-11-01 02:30,1,14,14,14,14,19
20171201|2017-11-01 03:00,1,13.95,14.05,13.85,13.95,724
20171201|2017-11-01 03:30,1,14,14,14,14,212
20171201|2017-11-01 04:00,1,14,14.1,14,14.05,498
20171201|2017-11-01 04:30,1,14.05,14.05,13.95,13.95,192
20171201|2017-11-01 05:00,1,13.95,14,13.95,13.95,75
20171201|2017-11-01 06:00,1,14,14.05,13.95,14.05,1792
20171201|2017-11-01 06:30,1,14.05,14.2,14.05,14.2,1756
20171201|2017-11-01 07:00,1,14.15,14.15,14.1,14.1,522
20171201|2017-11-01 07:30,1,14.05,14.15,14.05,14.1,28
20171201|2017-11-01 08:00,1,14.1,14.15,14.05,14.15,297
20171201|2017-11-01 08:30,1,14.15,14.15,14.05,14.1,681
20171201|2017-11-01 09:00,1,14.1,14.1,14.05,14.1,298
20171201|2017-11-01 09:30,1,14.1,14.1,14.05,14.05,1310
20171201|2017-11-01 10:00,1,14.05,14.1,14,14.05,317
20171201|2017-11-01 10:30,1,14.05,14.1,14.05,14.1,390
20171201|2017-11-01 11:00,1,14.1,14.15,14.05,14.1,970
20171201|2017-11-01 11:30,1,14.1,14.1,14.05,14.1,508
20171201|2017-11-01 12:00,1,14.1,14.1,14.1,14.1,39
20171201|2017-11-01 13:00,1,14.05,14.05,14.05,14.05,1
20171201|2017-11-01 14:00,1,14.05,14.05,14.05,14.05,46
20171201|2017-11-01 15:30,1,14.15,14.15,14.15,14.15,136
20171201|2017-11-02 02:00,2,14.15,14.15,14.15,14.15,13
20171201|2017-11-02 02:30,2,14.25,14.25,14.2,14.2,36
20171201|2017-11-02 03:00,2,14.15,14.15,14.1,14.1,265
20171201|2017-11-02 03:30,2,14.1,14.2,14.1,14.2,487
20171201|2017-11-02 04:00,2,14.2,14.2,14.15,14.2,108
20171201|2017-11-02 04:30,2,14.15,14.2,14.15,14.15,179
20171201|2017-11-02 05:00,2,14.15,14.2,14.15,14.15,189
20171201|2017-11-02 05:30,2,14.15,14.2,14.15,14.15,71
20171201|2017-11-02 06:00,2,14.15,14.2,14.15,14.15,368
20171201|2017-11-02 06:30,2,14.15,14.2,14.1,14.1,152
20171201|2017-11-02 07:00,2,14.15,14.2,14.15,14.2,129
20171201|2017-11-02 07:30,2,14.15,14.2,14.15,14.2,571
20171201|2017-11-02 08:00,2,14.2,14.25,14.2,14.25,299
20171201|2017-11-02 08:30,2,14.2,14.25,14.2,14.25,392
20171201|2017-11-02 09:00,2,14.2,14.4,14.2,14.3,1308
20171201|2017-11-02 09:30,2,14.25,14.3,14.2,14.25,436
20171201|2017-11-02 10:00,2,14.2,14.35,14.2,14.35,241
20171201|2017-11-02 10:30,2,14.35,14.35,14.2,14.25,407
20171201|2017-11-02 11:00,2,14.2,14.25,14.15,14.15,878
20171201|2017-11-02 11:30,2,14.2,14.25,14.2,14.25,293
20171201|2017-11-02 12:30,2,14.25,14.25,14.25,14.25,4
20171201|2017-11-02 13:00,2,14.25,14.25,14.25,14.25,14
20171201|2017-11-02 14:30,2,14.15,14.15,14.15,14.15,6
20171201|2017-11-02 15:00,2,14.15,14.2,14.15,14.2,62
20171201|2017-11-03 02:00,3,14.25,14.25,14.25,14.25,31
20171201|2017-11-03 03:00,3,14.25,14.25,14.1,14.15,198
20171201|2017-11-03 03:30,3,14.15,14.15,14.05,14.05,216
20171201|2017-11-03 04:00,3,14.05,14.15,14.05,14.1,323
20171201|2017-11-03 04:30,3,14.05,14.2,14.05,14.1,668
20171201|2017-11-03 05:00,3,14.15,14.2,14.15,14.15,292
20171201|2017-11-03 05:30,3,14.15,14.15,14.1,14.1,288
20171201|2017-11-03 06:00,3,14.1,14.15,14.1,14.15,117
20171201|2017-11-03 06:30,3,14.15,14.15,14.15,14.15,4
20171201|2017-11-03 07:00,3,14.15,14.25,14.15,14.2,405
20171201|2017-11-03 07:30,3,14.2,14.25,14.15,14.15,310
20171201|2017-11-03 08:00,3,14.15,14.2,14.15,14.2,93
20171201|2017-11-03 08:30,3,14.15,14.25,14.15,14.2,86
20171201|2017-11-03 09:00,3,14.2,14.3,14.2,14.25,291
20171201|2017-11-03 09:30,3,14.25,14.3,14.25,14.25,275
20171201|2017-11-03 10:00,3,14.2,14.25,14.15,14.15,367
20171201|2017-11-03 10:30,3,14.15,14.25,14.15,14.2,729
20171201|2017-11-03 11:00,3,14.15,14.2,14.05,14.05,1046
20171201|2017-11-03 11:30,3,14.05,14.1,14.05,14.1,287
20171201|2017-11-03 12:00,3,14.05,14.1,14.05,14.05,57
20171201|2017-11-03 14:30,3,14.1,14.1,14.1,14.1,1
20171201|2017-11-06 01:00,6,14.05,14.05,14.05,14.05,10
20171201|2017-11-06 02:00,6,14.1,14.15,14.1,14.1,219
20171201|2017-11-06 02:30,6,14.15,14.2,14.15,14.2,455
20171201|2017-11-06 03:00,6,14.25,14.3,14.2,14.2,653
20171201|2017-11-06 03:30,6,14.2,14.25,14.2,14.25,286
20171201|2017-11-06 04:00,6,14.25,14.35,14.25,14.35,508
20171201|2017-11-06 04:30,6,14.35,14.35,14.3,14.35,148
20171201|2017-11-06 05:00,6,14.3,14.3,14.3,14.3,323
20171201|2017-11-06 05:30,6,14.3,14.3,14.25,14.3,187
20171201|2017-11-06 06:00,6,14.25,14.25,14.2,14.2,299
20171201|2017-11-06 06:30,6,14.2,14.2,14.15,14.15,4
20171201|2017-11-06 07:00,6,14.15,14.15,14.1,14.15,307
20171201|2017-11-06 07:30,6,14.15,14.15,14.15,14.15,53
20171201|2017-11-06 08:00,6,14.15,14.15,14.1,14.15,196
20171201|2017-11-06 08:30,6,14.15,14.15,14.1,14.1,139
20171201|2017-11-06 09:00,6,14.1,14.1,14.05,14.05,168
20171201|2017-11-06 09:30,6,14.05,14.05,14,14.05,199
20171201|2017-11-06 10:00,6,14.05,14.1,14,14,471
20171201|2017-11-06 10:30,6,14.05,14.05,14,14.05,352
20171201|2017-11-06 11:00,6,14,14.05,14,14.05,165
20171201|2017-11-06 11:30,6,14,14,14,14,1
20171201|2017-11-06 12:00,6,14,14,14,14,8
20171201|2017-11-06 12:30,6,14,14,14,14,1
20171201|2017-11-06 13:00,6,14.05,14.05,14,14,2
20171201|2017-11-06 13:30,6,14.05,14.05,14.05,14.05,30
20171201|2017-11-06 14:30,6,14,14,14,14,13
20171201|2017-11-07 01:00,7,13.95,13.95,13.95,13.95,15
20171201|2017-11-07 01:30,7,14,14,14,14,18
20171201|2017-11-07 02:00,7,13.95,13.95,13.95,13.95,110
20171201|2017-11-07 02:30,7,13.95,14,13.95,14,217
20171201|2017-11-07 03:00,7,14,14,13.9,13.95,248
20171201|2017-11-07 03:30,7,13.95,14.05,13.95,14.05,371
20171201|2017-11-07 04:00,7,14.05,14.05,14,14.05,643
20171201|2017-11-07 04:30,7,14.1,14.1,14.1,14.1,607
20171201|2017-11-07 05:00,7,14.1,14.1,14.1,14.1,35
20171201|2017-11-07 05:30,7,14.1,14.1,14.1,14.1,261
20171201|2017-11-07 06:00,7,14.1,14.1,14.05,14.1,270
20171201|2017-11-07 06:30,7,14.1,14.1,14.1,14.1,230
20171201|2017-11-07 07:00,7,14.05,14.05,14,14.05,87
20171201|2017-11-07 07:30,7,14.05,14.1,14.05,14.05,377
20171201|2017-11-07 08:00,7,14.05,14.15,14.05,14.1,946
20171201|2017-11-07 08:30,7,14.05,14.1,14,14.05,275
20171201|2017-11-07 09:00,7,14.1,14.1,14,14.1,731
20171201|2017-11-07 09:30,7,14.05,14.3,14.05,14.2,2172
20171201|2017-11-07 10:00,7,14.2,14.2,14.05,14.05,1417
20171201|2017-11-07 10:30,7,14.1,14.35,14.1,14.3,715
20171201|2017-11-07 11:00,7,14.3,14.35,14.2,14.2,193
20171201|2017-11-07 11:30,7,14.2,14.2,14.15,14.15,96
20171201|2017-11-07 14:00,7,14.15,14.15,14.15,14.15,16
20171201|2017-11-07 14:30,7,14.15,14.15,14.15,14.15,9
20171201|2017-11-08 01:30,8,14.2,14.2,14.2,14.2,3
20171201|2017-11-08 02:00,8,14.15,14.15,14.05,14.05,171
20171201|2017-11-08 02:30,8,14.05,14.2,14.05,14.1,516
20171201|2017-11-08 03:00,8,14.15,14.15,14.05,14.1,521
20171201|2017-11-08 03:30,8,14.1,14.2,14.1,14.2,231
20171201|2017-11-08 04:00,8,14.25,14.35,14.2,14.35,516
20171201|2017-11-08 04:30,8,14.35,14.35,14.25,14.3,374
20171201|2017-11-08 05:00,8,14.3,14.3,14.3,14.3,10
20171201|2017-11-08 05:30,8,14.35,14.35,14.3,14.3,291
20171201|2017-11-08 06:00,8,14.25,14.25,14.2,14.2,304
20171201|2017-11-08 06:30,8,14.25,14.3,14.25,14.25,225
20171201|2017-11-08 07:00,8,14.25,14.25,14.2,14.2,178
20171201|2017-11-08 07:30,8,14.25,14.3,14.25,14.3,394
20171201|2017-11-08 08:00,8,14.3,14.4,14.3,14.35,897
20171201|2017-11-08 08:30,8,14.35,14.4,14.3,14.3,767
20171201|2017-11-08 09:00,8,14.3,14.3,14.05,14.1,2956
20171201|2017-11-08 09:30,8,14.15,14.15,14.05,14.05,1308
20171201|2017-11-08 10:00,8,14.05,14.1,14,14,853
20171201|2017-11-08 10:30,8,14.05,14.1,14.05,14.05,541
20171201|2017-11-08 11:00,8,14.05,14.05,14,14,162
20171201|2017-11-08 11:30,8,13.95,13.95,13.95,13.95,6
20171201|2017-11-08 12:00,8,13.95,13.95,13.95,13.95,14
20171201|2017-11-08 12:30,8,13.95,13.95,13.95,13.95,8
20171201|2017-11-08 13:30,8,13.95,13.95,13.95,13.95,9
20171201|2017-11-08 14:30,8,13.95,14.05,13.95,14.05,57
20171201|2017-11-09 01:00,9,14.05,14.05,14.05,14.05,33
20171201|2017-11-09 01:30,9,14.05,14.05,14.05,14.05,20
20171201|2017-11-09 02:00,9,14.1,14.2,14.1,14.2,259
20171201|2017-11-09 02:30,9,14.2,14.35,14.15,14.2,588
20171201|2017-11-09 03:00,9,14.25,14.25,14.2,14.25,319
20171201|2017-11-09 03:30,9,14.2,14.2,14.1,14.1,198
20171201|2017-11-09 04:00,9,14.15,14.25,14.15,14.25,270
20171201|2017-11-09 04:30,9,14.25,14.3,14.25,14.3,512
20171201|2017-11-09 05:00,9,14.3,14.55,14.3,14.55,1172
20171201|2017-11-09 05:30,9,14.55,14.55,14.5,14.55,848
20171201|2017-11-09 06:00,9,14.5,14.6,14.5,14.5,220
20171201|2017-11-09 06:30,9,14.5,14.7,14.45,14.65,891
20171201|2017-11-09 07:00,9,14.65,14.8,14.65,14.75,2285
20171201|2017-11-09 07:30,9,14.7,14.75,14.55,14.65,2086
20171201|2017-11-09 08:00,9,14.65,14.8,14.65,14.75,1072
20171201|2017-11-09 08:30,9,14.8,14.9,14.7,14.85,1937
20171201|2017-11-09 09:00,9,14.8,14.8,14.65,14.7,2442
20171201|2017-11-09 09:30,9,14.7,14.85,14.7,14.7,2407
20171201|2017-11-09 10:00,9,14.7,14.9,14.7,14.8,4272
20171201|2017-11-09 10:30,9,14.85,15.05,14.8,15,1154
20171201|2017-11-09 11:00,9,15,15.2,15,15.2,606
20171201|2017-11-09 11:30,9,15.2,15.25,15,15,464
20171201|2017-11-09 12:00,9,14.9,14.95,14.85,14.9,241
20171201|2017-11-09 12:30,9,14.95,14.95,14.9,14.9,30
20171201|2017-11-09 13:00,9,14.9,14.95,14.8,14.8,328
20171201|2017-11-09 13:30,9,14.85,15.05,14.85,15.05,119
20171201|2017-11-09 14:00,9,14.9,14.95,14.85,14.85,37
20171201|2017-11-09 14:30,9,14.75,14.85,14.75,14.75,143
20171201|2017-11-10 01:00,10,14.7,14.8,14.7,14.8,78
20171201|2017-11-10 01:30,10,14.8,14.8,14.8,14.8,81
20171201|2017-11-10 02:00,10,14.75,14.8,14.65,14.7,855
20171201|2017-11-10 02:30,10,14.75,14.9,14.7,14.85,926
20171201|2017-11-10 03:00,10,14.85,15.25,14.8,15.2,2690
20171201|2017-11-10 03:30,10,15.2,15.25,15.15,15.25,1654
20171201|2017-11-10 04:00,10,15.3,15.3,15.15,15.2,695
20171201|2017-11-10 04:30,10,15.15,15.15,15.05,15.05,1475
20171201|2017-11-10 05:00,10,15,15,14.85,14.9,1752
20171201|2017-11-10 05:30,10,14.95,14.95,14.9,14.9,169
20171201|2017-11-10 06:00,10,14.9,14.95,14.9,14.95,1932
20171201|2017-11-10 06:30,10,14.9,14.9,14.85,14.85,747
20171201|2017-11-10 07:00,10,14.9,14.9,14.8,14.85,690
20171201|2017-11-10 07:30,10,14.8,14.85,14.7,14.8,1272
20171201|2017-11-10 08:00,10,14.85,14.95,14.8,14.9,677
20171201|2017-11-10 08:30,10,14.95,14.95,14.85,14.95,1059
20171201|2017-11-10 09:00,10,14.95,14.95,14.9,14.95,1023
20171201|2017-11-10 09:30,10,14.95,15.25,14.95,15.2,8545
20171201|2017-11-10 10:00,10,15.2,15.3,15.15,15.2,4524
20171201|2017-11-10 10:30,10,15.15,15.2,15.05,15.1,465
20171201|2017-11-10 11:00,10,15.1,15.15,15.1,15.1,44
20171201|2017-11-10 11:30,10,15.15,15.2,15.1,15.15,278
20171201|2017-11-10 12:00,10,15.15,15.15,15.1,15.15,386
20171201|2017-11-10 12:30,10,15.1,15.1,15.1,15.1,1
20171201|2017-11-10 13:00,10,15.1,15.1,15.1,15.1,10
20171201|2017-11-10 13:30,10,15.05,15.05,15.05,15.05,20
20171201|2017-11-10 14:00,10,15,15,14.95,15,89
20171201|2017-11-10 14:30,10,15.05,15.15,15.05,15.15,34
20171201|2017-11-13 01:00,13,15.2,15.2,14.9,14.9,48
20171201|2017-11-13 01:30,13,15,15,14.95,14.95,49
20171201|2017-11-13 02:00,13,15,15.05,14.9,14.9,1781
20171201|2017-11-13 02:30,13,14.9,15.2,14.85,15.15,2387
20171201|2017-11-13 03:00,13,15.1,15.15,15.05,15.1,666
20171201|2017-11-13 03:30,13,15.15,15.2,14.8,14.8,3834
20171201|2017-11-13 04:00,13,14.8,14.8,14.7,14.7,1183
20171201|2017-11-13 04:30,13,14.7,14.75,14.65,14.7,1335
20171201|2017-11-13 05:00,13,14.75,14.95,14.75,14.9,891
20171201|2017-11-13 05:30,13,14.9,15,14.9,15,1571
20171201|2017-11-13 06:00,13,14.95,15.25,14.95,15.2,1025
20171201|2017-11-13 06:30,13,15.15,15.2,15.05,15.1,416
20171201|2017-11-13 07:00,13,15.1,15.2,15.1,15.15,509
20171201|2017-11-13 07:30,13,15.15,15.35,15.1,15.35,1388
20171201|2017-11-13 08:00,13,15.35,15.7,15.35,15.45,7127
20171201|2017-11-13 08:30,13,15.5,15.5,15.1,15.15,3863
20171201|2017-11-13 09:00,13,15.1,15.15,14.8,14.95,3693
20171201|2017-11-13 09:30,13,14.9,15.3,14.9,15.15,3108
20171201|2017-11-13 10:00,13,15.15,15.15,14.9,15,2478
20171201|2017-11-13 10:30,13,15,15,14.8,14.85,1406
20171201|2017-11-13 11:00,13,14.85,14.9,14.85,14.9,181
20171201|2017-11-13 11:30,13,14.95,14.95,14.95,14.95,7
20171201|2017-11-13 12:00,13,14.9,14.9,14.9,14.9,28
20171201|2017-11-13 12:30,13,14.9,14.9,14.9,14.9,10
20171201|2017-11-13 13:00,13,14.85,14.85,14.85,14.85,13
20171201|2017-11-13 14:00,13,14.9,14.9,14.85,14.85,62
20171201|2017-11-13 14:30,13,14.9,15,14.9,14.95,130
20171201|2017-11-13 15:00,13,14.8,14.8,14.8,14.8,6
20171201|2017-11-14 01:00,14,15,15,15,15,18
20171201|2017-11-14 01:30,14,15,15,14.95,14.95,25
20171201|2017-11-14 02:00,14,15.05,15.05,14.7,14.8,1054
20171201|2017-11-14 02:30,14,14.8,14.85,14.65,14.7,1897
20171201|2017-11-14 03:00,14,14.7,14.8,14.65,14.7,2133
20171201|2017-11-14 03:30,14,14.7,14.9,14.7,14.8,873
20171201|2017-11-14 04:00,14,14.8,14.95,14.8,14.95,1359
20171201|2017-11-14 04:30,14,14.95,15,14.95,14.95,1889
20171201|2017-11-14 05:00,14,14.95,15,14.95,15,332
20171201|2017-11-14 05:30,14,14.95,14.95,14.95,14.95,226
20171201|2017-11-14 06:00,14,14.9,15.05,14.9,15.05,494
20171201|2017-11-14 06:30,14,15.05,15.1,14.95,14.95,437
20171201|2017-11-14 07:00,14,14.95,15,14.95,15,164
20171201|2017-11-14 07:30,14,14.95,15.15,14.95,15.15,2314
20171201|2017-11-14 08:00,14,15.15,15.2,15.1,15.2,567
20171201|2017-11-14 08:30,14,15.15,15.25,15.1,15.25,2121
20171201|2017-11-14 09:00,14,15.25,15.4,15.15,15.25,2461
20171201|2017-11-14 09:30,14,15.25,15.35,15.05,15.05,2844
20171201|2017-11-14 10:00,14,15.1,15.25,15.05,15.25,4801
20171201|2017-11-14 10:30,14,15.15,15.25,15.15,15.2,720
20171201|2017-11-14 11:00,14,15.25,15.3,15.25,15.25,266
20171201|2017-11-14 11:30,14,15.25,15.4,15.25,15.35,237
20171201|2017-11-14 12:00,14,15.3,15.4,15.3,15.4,212
20171201|2017-11-14 12:30,14,15.35,15.35,15.3,15.3,19
20171201|2017-11-14 13:00,14,15.3,15.3,15.3,15.3,4
20171201|2017-11-14 13:30,14,15.25,15.25,15.25,15.25,11
20171201|2017-11-14 14:00,14,15.25,15.25,15.25,15.25,71
20171201|2017-11-14 14:30,14,15.3,15.4,15.25,15.25,83
20171201|2017-11-15 01:00,15,15.5,15.6,15.4,15.6,371
20171201|2017-11-15 01:30,15,15.65,15.65,15.6,15.6,887
20171201|2017-11-15 02:00,15,15.6,15.6,15.35,15.4,1334
20171201|2017-11-15 02:30,15,15.45,15.55,15.35,15.5,1613
20171201|2017-11-15 03:00,15,15.55,15.55,15.3,15.35,2559
20171201|2017-11-15 03:30,15,15.4,15.55,15.4,15.5,2055
20171201|2017-11-15 04:00,15,15.45,15.55,15.4,15.55,2092
20171201|2017-11-15 04:30,15,15.5,15.6,15.5,15.5,869
20171201|2017-11-15 05:00,15,15.5,15.5,15.45,15.45,486
20171201|2017-11-15 05:30,15,15.45,15.5,15.4,15.4,440
20171201|2017-11-15 06:00,15,15.45,15.45,15.4,15.4,835
20171201|2017-11-15 06:30,15,15.4,15.45,15.35,15.35,488
20171201|2017-11-15 07:00,15,15.35,15.45,15.35,15.4,535
20171201|2017-11-15 07:30,15,15.35,15.4,15.3,15.3,2423
20171201|2017-11-15 08:00,15,15.3,15.45,15.3,15.4,1210
20171201|2017-11-15 08:30,15,15.4,15.6,15.4,15.45,3079
20171201|2017-11-15 09:00,15,15.5,15.5,15.3,15.35,2341
20171201|2017-11-15 09:30,15,15.35,15.35,15.1,15.15,5566
20171201|2017-11-15 10:00,15,15.15,15.25,15.1,15.15,1396
20171201|2017-11-15 10:30,15,15.1,15.2,15.1,15.2,1105
20171201|2017-11-15 11:00,15,15.25,15.25,15.15,15.15,364
20171201|2017-11-15 11:30,15,15.15,15.15,15.15,15.15,44
20171201|2017-11-15 12:00,15,15.15,15.2,15.1,15.2,158
20171201|2017-11-15 12:30,15,15.2,15.2,15.2,15.2,7
20171201|2017-11-15 13:30,15,15.2,15.2,15.1,15.1,20
20171201|2017-11-15 14:00,15,15.1,15.1,15.05,15.1,199
20171201|2017-11-15 14:30,15,15.15,15.25,15.15,15.25,492
20171201|2017-11-16 01:00,16,15.05,15.05,14.75,14.8,118
20171201|2017-11-16 01:30,16,14.8,14.85,14.75,14.75,79
20171201|2017-11-16 02:00,16,14.8,14.95,14.8,14.9,871
20171201|2017-11-16 02:30,16,14.85,14.9,14.75,14.8,328
20171201|2017-11-16 03:00,16,14.8,14.9,14.8,14.85,396
20171201|2017-11-16 03:30,16,14.85,14.9,14.65,14.65,2468
20171201|2017-11-16 04:00,16,14.6,14.7,14.6,14.65,1029
20171201|2017-11-16 04:30,16,14.65,14.75,14.65,14.75,599
20171201|2017-11-16 05:00,16,14.8,14.85,14.75,14.8,409
20171201|2017-11-16 05:30,16,14.8,14.85,14.8,14.85,15
20171201|2017-11-16 06:00,16,14.8,14.85,14.8,14.8,201
20171201|2017-11-16 06:30,16,14.8,14.8,14.75,14.75,520
20171201|2017-11-16 07:00,16,14.8,14.9,14.75,14.85,658
20171201|2017-11-16 07:30,16,14.85,14.9,14.85,14.85,168
20171201|2017-11-16 08:00,16,14.85,14.9,14.8,14.85,413
20171201|2017-11-16 08:30,16,14.8,14.85,14.75,14.8,620
20171201|2017-11-16 09:00,16,14.75,14.8,14.65,14.7,816
20171201|2017-11-16 09:30,16,14.75,14.75,14.65,14.7,1119
20171201|2017-11-16 10:00,16,14.75,14.8,14.6,14.75,1801
20171201|2017-11-16 10:30,16,14.7,14.75,14.65,14.75,989
20171201|2017-11-16 11:00,16,14.7,14.75,14.7,14.75,78
20171201|2017-11-16 11:30,16,14.7,14.75,14.7,14.75,11
20171201|2017-11-16 12:00,16,14.7,14.7,14.6,14.65,143
20171201|2017-11-16 12:30,16,14.55,14.55,14.55,14.55,1
20171201|2017-11-16 13:00,16,14.55,14.55,14.5,14.55,101
20171201|2017-11-16 13:30,16,14.55,14.6,14.55,14.6,96
20171201|2017-11-16 14:00,16,14.6,14.65,14.6,14.65,24
20171201|2017-11-17 01:00,17,14.75,14.85,14.75,14.75,28
20171201|2017-11-17 01:30,17,14.75,14.75,14.75,14.75,17
20171201|2017-11-17 02:00,17,14.7,14.75,14.6,14.65,561
20171201|2017-11-17 02:30,17,14.65,14.85,14.65,14.85,603
20171201|2017-11-17 03:00,17,14.9,14.95,14.75,14.75,749
20171201|2017-11-17 03:30,17,14.75,14.75,14.6,14.6,1770
20171201|2017-11-17 04:00,17,14.6,14.65,14.55,14.65,78
20171201|2017-11-17 04:30,17,14.65,14.65,14.55,14.6,689
20171201|2017-11-17 05:00,17,14.6,14.6,14.55,14.55,350
20171201|2017-11-17 05:30,17,14.55,14.55,14.45,14.45,1231
20171201|2017-11-17 06:00,17,14.4,14.45,14.4,14.45,492
20171201|2017-11-17 06:30,17,14.5,14.5,14.45,14.45,52
20171201|2017-11-17 07:00,17,14.45,14.55,14.4,14.4,1080
20171201|2017-11-17 07:30,17,14.4,14.5,14.35,14.5,999
20171201|2017-11-17 08:00,17,14.5,14.65,14.5,14.65,408
20171201|2017-11-17 08:30,17,14.65,14.8,14.55,14.55,2799
20171201|2017-11-17 09:00,17,14.55,14.55,14.45,14.55,841
20171201|2017-11-17 09:30,17,14.55,14.6,14.5,14.55,2232
20171201|2017-11-17 10:00,17,14.55,14.7,14.55,14.65,1013
20171201|2017-11-17 10:30,17,14.65,14.7,14.55,14.6,1565
20171201|2017-11-17 11:00,17,14.6,14.65,14.55,14.6,378
20171201|2017-11-17 11:30,17,14.6,14.6,14.55,14.55,99
20171201|2017-11-17 12:00,17,14.55,14.55,14.55,14.55,50
20171201|2017-11-17 13:30,17,14.55,14.55,14.55,14.55,40
20171201|2017-11-17 14:00,17,14.55,14.55,14.55,14.55,15
20171201|2017-11-17 14:30,17,14.65,14.65,14.55,14.55,11
20171201|2017-11-20 01:00,20,15.1,15.1,14.8,14.85,90
20171201|2017-11-20 01:30,20,14.85,15.05,14.85,14.9,810
20171201|2017-11-20 02:00,20,14.9,14.95,14.75,14.85,744
20171201|2017-11-20 02:30,20,14.85,14.85,14.4,14.4,4496
20171201|2017-11-20 03:00,20,14.4,14.5,14.3,14.35,1901
20171201|2017-11-20 03:30,20,14.4,14.5,14.3,14.3,2496
20171201|2017-11-20 04:00,20,14.3,14.3,14.2,14.25,755
20171201|2017-11-20 04:30,20,14.25,14.35,14.2,14.3,1593
20171201|2017-11-20 05:00,20,14.35,14.4,14.25,14.35,719
20171201|2017-11-20 05:30,20,14.35,14.35,14.3,14.3,141
20171201|2017-11-20 06:00,20,14.3,14.45,14.3,14.4,426
20171201|2017-11-20 06:30,20,14.4,14.45,14.35,14.4,527
20171201|2017-11-20 07:00,20,14.45,14.45,14.35,14.4,366
20171201|2017-11-20 07:30,20,14.35,14.35,14.25,14.25,568
20171201|2017-11-20 08:00,20,14.2,14.25,14.05,14.1,2859
20171201|2017-11-20 08:30,20,14.1,14.2,14.05,14.05,753
20171201|2017-11-20 09:00,20,14.1,14.15,14.05,14.1,1081
20171201|2017-11-20 09:30,20,14.05,14.1,13.85,13.9,2616
20171201|2017-11-20 10:00,20,13.85,13.95,13.75,13.8,2708
20171201|2017-11-20 10:30,20,13.75,13.85,13.75,13.8,1296
20171201|2017-11-20 11:00,20,13.8,13.8,13.8,13.8,92
20171201|2017-11-20 11:30,20,13.85,13.85,13.8,13.8,125
20171201|2017-11-20 12:30,20,13.8,13.8,13.8,13.8,67
20171201|2017-11-20 13:00,20,13.8,13.85,13.8,13.85,96
20171201|2017-11-20 13:30,20,13.8,13.8,13.8,13.8,8
20171201|2017-11-20 14:00,20,13.8,13.85,13.8,13.85,43
20171201|2017-11-20 14:30,20,13.9,13.95,13.9,13.95,147
20171201|2017-11-21 01:00,21,13.8,13.8,13.75,13.75,7
20171201|2017-11-21 01:30,21,13.8,13.8,13.8,13.8,69
20171201|2017-11-21 02:00,21,13.85,13.9,13.75,13.85,229
20171201|2017-11-21 02:30,21,13.85,13.85,13.75,13.75,2323
20171201|2017-11-21 03:00,21,13.7,13.8,13.65,13.75,879
20171201|2017-11-21 03:30,21,13.75,13.75,13.6,13.6,2705
20171201|2017-11-21 04:00,21,13.6,13.65,13.6,13.65,974
20171201|2017-11-21 04:30,21,13.65,13.7,13.65,13.7,1040
20171201|2017-11-21 05:00,21,13.7,13.7,13.65,13.65,840
20171201|2017-11-21 05:30,21,13.7,13.7,13.6,13.65,1699
20171201|2017-11-21 06:00,21,13.65,13.65,13.6,13.6,763
20171201|2017-11-21 06:30,21,13.6,13.7,13.6,13.65,2804
20171201|2017-11-21 07:00,21,13.65,13.7,13.65,13.65,2210
20171201|2017-11-21 07:30,21,13.65,13.65,13.55,13.6,1400
20171201|2017-11-21 08:00,21,13.6,13.6,13.5,13.6,960
20171201|2017-11-21 08:30,21,13.55,13.55,13.45,13.5,1701
20171201|2017-11-21 09:00,21,13.45,13.55,13.45,13.45,1722
20171201|2017-11-21 09:30,21,13.45,13.55,13.45,13.45,670
20171201|2017-11-21 10:00,21,13.45,13.55,13.35,13.5,1487
20171201|2017-11-21 10:30,21,13.5,13.5,13.45,13.45,1166
20171201|2017-11-21 11:00,21,13.5,13.5,13.45,13.45,154
20171201|2017-11-21 11:30,21,13.5,13.55,13.5,13.5,35
20171201|2017-11-21 12:30,21,13.45,13.45,13.45,13.45,9
20171201|2017-11-21 13:00,21,13.45,13.45,13.45,13.45,113
20171201|2017-11-21 13:30,21,13.5,13.5,13.5,13.5,18
20171201|2017-11-21 14:00,21,13.45,13.45,13.45,13.45,9
20171201|2017-11-21 14:30,21,13.4,13.45,13.4,13.45,27
20171201|2017-11-22 02:00,22,13.45,13.55,13.35,13.35,523
20171201|2017-11-22 02:30,22,13.4,13.4,13.35,13.4,227
20171201|2017-11-22 03:00,22,13.35,13.4,13.35,13.4,963
20171201|2017-11-22 03:30,22,13.35,13.4,13.25,13.35,363
20171201|2017-11-22 04:00,22,13.3,13.3,13.2,13.2,1944
20171201|2017-11-22 04:30,22,13.25,13.25,13.2,13.2,196
20171201|2017-11-22 05:00,22,13.2,13.2,13.15,13.2,294
20171201|2017-11-22 05:30,22,13.15,13.2,13.15,13.2,103
20171201|2017-11-22 06:00,22,13.15,13.15,13.15,13.15,1744
20171201|2017-11-22 06:30,22,13.15,13.2,13.1,13.2,1743
20171201|2017-11-22 07:00,22,13.2,13.2,13.15,13.2,266
20171201|2017-11-22 07:30,22,13.2,13.2,13.2,13.2,102
20171201|2017-11-22 08:00,22,13.2,13.25,13.15,13.15,753
20171201|2017-11-22 08:30,22,13.2,13.2,13.1,13.15,715
20171201|2017-11-22 09:00,22,13.15,13.25,13.15,13.25,1115
20171201|2017-11-22 09:30,22,13.3,13.4,13.15,13.2,902
20171201|2017-11-22 10:00,22,13.2,13.4,13.15,13.35,2495
20171201|2017-11-22 10:30,22,13.4,13.4,13.3,13.35,923
20171201|2017-11-22 11:00,22,13.35,13.35,13.3,13.35,333
20171201|2017-11-22 11:30,22,13.4,13.4,13.35,13.4,37
20171201|2017-11-22 12:00,22,13.4,13.4,13.4,13.4,107
20171201|2017-11-22 12:30,22,13.35,13.35,13.35,13.35,63
20171201|2017-11-22 13:00,22,13.35,13.35,13.35,13.35,52
20171201|2017-11-22 13:30,22,13.35,13.35,13.35,13.35,26
20171201|2017-11-22 14:00,22,13.35,13.35,13.35,13.35,124
20171201|2017-11-22 14:30,22,13.3,13.3,13.3,13.3,20
20171201|2017-11-23 01:00,23,13.4,13.55,13.4,13.5,8
20171201|2017-11-23 01:30,23,13.55,13.6,13.5,13.55,219
20171201|2017-11-23 02:00,23,13.55,13.6,13.3,13.35,1055
20171201|2017-11-23 02:30,23,13.3,13.4,13.25,13.3,696
20171201|2017-11-23 03:00,23,13.35,13.35,13.25,13.25,551
20171201|2017-11-23 03:30,23,13.25,13.3,13.2,13.2,857
20171201|2017-11-23 04:00,23,13.2,13.25,13.15,13.15,424
20171201|2017-11-23 04:30,23,13.15,13.25,13.15,13.25,1576
20171201|2017-11-23 05:00,23,13.25,13.3,13.2,13.2,352
20171201|2017-11-23 05:30,23,13.2,13.3,13.2,13.25,509
20171201|2017-11-23 06:00,23,13.2,13.25,13.2,13.2,100
20171201|2017-11-23 06:30,23,13.25,13.3,13.25,13.25,15
20171201|2017-11-23 07:00,23,13.3,13.35,13.3,13.3,40
20171201|2017-11-23 07:30,23,13.3,13.3,13.2,13.25,252
20171201|2017-11-23 08:00,23,13.25,13.3,13.25,13.3,148
20171201|2017-11-23 08:30,23,13.3,13.3,13.2,13.25,117
20171201|2017-11-23 09:00,23,13.3,13.3,13.25,13.3,169
20171201|2017-11-23 09:30,23,13.25,13.3,13.25,13.25,240
20171201|2017-11-23 10:00,23,13.25,13.35,13.2,13.35,448
20171201|2017-11-23 10:30,23,13.3,13.3,13.25,13.3,100
20171201|2017-11-23 11:00,23,13.3,13.3,13.3,13.3,12
20171201|2017-11-23 11:30,23,13.3,13.3,13.3,13.3,207
20171201|2017-11-23 12:00,23,13.3,13.3,13.3,13.3,12
20171201|2017-11-23 12:30,23,13.3,13.3,13.3,13.3,5
20171201|2017-11-23 13:00,23,13.3,13.3,13.3,13.3,2
20171201|2017-11-23 14:30,23,13.3,13.3,13.3,13.3,1
20171201|2017-11-24 01:30,24,13.25,13.25,13.25,13.25,3
20171201|2017-11-24 02:00,24,13.2,13.25,13.1,13.2,318
20171201|2017-11-24 02:30,24,13.2,13.25,13.2,13.2,140
20171201|2017-11-24 03:00,24,13.15,13.2,13.1,13.2,1573
20171201|2017-11-24 03:30,24,13.15,13.15,13.15,13.15,76
20171201|2017-11-24 04:00,24,13.15,13.2,13.15,13.15,81
20171201|2017-11-24 04:30,24,13.15,13.15,13.1,13.1,352
20171201|2017-11-24 05:00,24,13.15,13.15,13.1,13.1,65
20171201|2017-11-24 05:30,24,13.05,13.05,13,13.05,628
20171201|2017-11-24 06:00,24,13,13.05,12.95,13.05,289
20171201|2017-11-24 06:30,24,13,13.15,13,13.1,611
20171201|2017-11-24 07:00,24,13.1,13.15,13.05,13.15,82
20171201|2017-11-24 07:30,24,13.1,13.15,13.1,13.15,375
20171201|2017-11-24 08:00,24,13.1,13.1,13.05,13.05,82
20171201|2017-11-24 08:30,24,13.05,13.15,13.05,13.1,454
20171201|2017-11-24 09:00,24,13.15,13.25,13.15,13.2,238
20171201|2017-11-24 09:30,24,13.2,13.25,13.15,13.2,203
20171201|2017-11-24 10:00,24,13.15,13.2,13.1,13.15,835
20171201|2017-11-24 10:30,24,13.2,13.3,13.2,13.2,2666
20171201|2017-11-24 11:00,24,13.2,13.25,13.2,13.25,319
20171201|2017-11-24 11:30,24,13.25,13.25,13.25,13.25,117
20171201|2017-11-24 12:00,24,13.2,13.25,13.2,13.25,99
20171201|2017-11-24 13:00,24,13.25,13.25,13.25,13.25,26
20171201|2017-11-24 14:00,24,13.2,13.2,13.2,13.2,10
20171201|2017-11-24 14:30,24,13.2,13.3,13.2,13.3,147
20171201|2017-11-27 01:00,27,13.3,13.3,13.25,13.3,130
20171201|2017-11-27 02:00,27,13.3,13.45,13.25,13.35,970
20171201|2017-11-27 02:30,27,13.35,13.4,13.3,13.3,3163
20171201|2017-11-27 03:00,27,13.3,13.35,13.25,13.25,233
20171201|2017-11-27 03:30,27,13.3,13.35,13.3,13.3,517
20171201|2017-11-27 04:00,27,13.35,13.4,13.35,13.35,432
20171201|2017-11-27 04:30,27,13.35,13.35,13.3,13.3,195
20171201|2017-11-27 05:00,27,13.25,13.35,13.25,13.35,413
20171201|2017-11-27 05:30,27,13.35,13.35,13.3,13.35,201
20171201|2017-11-27 06:00,27,13.4,13.55,13.4,13.55,1094
20171201|2017-11-27 06:30,27,13.6,13.65,13.5,13.5,1759
20171201|2017-11-27 07:00,27,13.55,13.6,13.5,13.5,505
20171201|2017-11-27 07:30,27,13.55,13.6,13.45,13.6,667
20171201|2017-11-27 08:00,27,13.6,13.65,13.55,13.65,1447
20171201|2017-11-27 08:30,27,13.65,13.7,13.5,13.5,1961
20171201|2017-11-27 09:00,27,13.45,13.55,13.4,13.5,1574
20171201|2017-11-27 09:30,27,13.5,13.5,13.4,13.4,897
20171201|2017-11-27 10:00,27,13.35,13.6,13.3,13.55,2406
20171201|2017-11-27 10:30,27,13.55,13.6,13.5,13.5,773
20171201|2017-11-27 11:00,27,13.5,13.55,13.5,13.5,560
20171201|2017-11-27 11:30,27,13.5,13.55,13.5,13.55,189
20171201|2017-11-27 12:00,27,13.5,13.55,13.5,13.55,187
20171201|2017-11-27 13:00,27,13.55,13.55,13.5,13.5,40
20171201|2017-11-27 13:30,27,13.55,13.55,13.55,13.55,45
20171201|2017-11-27 14:00,27,13.55,13.55,13.5,13.55,116
20171201|2017-11-27 14:30,27,13.5,13.5,13.5,13.5,23
20171201|2017-11-28 01:30,28,13.45,13.45,13.45,13.45,14
20171201|2017-11-28 02:00,28,13.5,13.55,13.3,13.55,1256
20171201|2017-11-28 02:30,28,13.55,13.65,13.35,13.4,834
20171201|2017-11-28 03:00,28,13.35,13.4,13.35,13.35,316
20171201|2017-11-28 03:30,28,13.35,13.35,13.25,13.3,761
20171201|2017-11-28 04:00,28,13.3,13.35,13.25,13.3,470
20171201|2017-11-28 04:30,28,13.25,13.25,13.2,13.2,228
20171201|2017-11-28 05:00,28,13.25,13.25,13.2,13.2,359
20171201|2017-11-28 05:30,28,13.2,13.2,13.15,13.15,515
20171201|2017-11-28 06:00,28,13.15,13.2,13.15,13.2,132
20171201|2017-11-28 06:30,28,13.2,13.2,13.15,13.2,45
20171201|2017-11-28 07:00,28,13.2,13.2,13.2,13.2,49
20171201|2017-11-28 07:30,28,13.2,13.25,13.15,13.15,548
20171201|2017-11-28 08:00,28,13.15,13.15,13.15,13.15,63
20171201|2017-11-28 08:30,28,13.15,13.2,13.15,13.2,237
20171201|2017-11-28 09:00,28,13.2,13.25,13.15,13.15,489
20171201|2017-11-28 09:30,28,13.2,13.2,13.15,13.2,1131
20171201|2017-11-28 10:00,28,13.2,13.2,13.1,13.15,1747
20171201|2017-11-28 10:30,28,13.15,13.15,13.05,13.05,708
20171201|2017-11-28 11:00,28,13.05,13.05,13,13,320
20171201|2017-11-28 11:30,28,13.05,13.05,13.05,13.05,132
20171201|2017-11-28 12:00,28,13.1,13.15,13.05,13.15,281
20171201|2017-11-28 12:30,28,13.1,13.25,13.05,13.25,113
20171201|2017-11-28 13:00,28,13.25,13.25,13.1,13.1,183
20171201|2017-11-28 13:30,28,13.05,13.05,13.05,13.05,17
20171201|2017-11-28 14:00,28,13.1,13.1,13.05,13.05,4
20171201|2017-11-28 14:30,28,13.05,13.05,13.05,13.05,20
20171201|2017-11-29 01:00,29,13.1,13.1,13.1,13.1,19
20171201|2017-11-29 01:30,29,13.1,13.1,13.05,13.05,262
20171201|2017-11-29 02:00,29,13,13.05,12.95,13,557
20171201|2017-11-29 02:30,29,13,13.1,13,13.1,522
20171201|2017-11-29 03:00,29,13.1,13.15,13.1,13.15,206
20171201|2017-11-29 03:30,29,13.1,13.15,13.05,13.15,541
20171201|2017-11-29 04:00,29,13.15,13.15,13.05,13.05,285
20171201|2017-11-29 04:30,29,13.05,13.05,13.05,13.05,301
20171201|2017-11-29 05:00,29,13,13,12.95,13,699
20171201|2017-11-29 05:30,29,13,13.05,13,13.05,185
20171201|2017-11-29 06:00,29,13,13.05,13,13,73
20171201|2017-11-29 06:30,29,13,13,13,13,403
20171201|2017-11-29 07:00,29,13,13.05,13,13,1182
20171201|2017-11-29 07:30,29,13.05,13.05,13,13,553
20171201|2017-11-29 08:00,29,13,13,12.95,13,1897
20171201|2017-11-29 08:30,29,13,13.05,12.95,13,1097
20171201|2017-11-29 09:00,29,12.95,13.25,12.95,13.2,1655
20171201|2017-11-29 09:30,29,13.2,13.35,13.1,13.35,1326
20171201|2017-11-29 10:00,29,13.4,13.55,13.25,13.45,3783
20171201|2017-11-29 10:30,29,13.4,13.55,13.4,13.45,2507
20171201|2017-11-29 11:00,29,13.5,13.55,13.4,13.5,517
20171201|2017-11-29 11:30,29,13.5,13.5,13.5,13.5,128
20171201|2017-11-29 12:00,29,13.5,13.55,13.45,13.45,191
20171201|2017-11-29 12:30,29,13.45,13.55,13.45,13.55,133
20171201|2017-11-29 14:00,29,13.5,13.55,13.5,13.55,32
20171201|2017-11-29 14:30,29,13.55,13.55,13.5,13.5,41
20171201|2017-11-30 01:00,30,13.35,13.4,13.35,13.4,32
20171201|2017-11-30 02:00,30,13.4,13.45,13.3,13.3,560
20171201|2017-11-30 02:30,30,13.3,13.3,13.2,13.25,547
20171201|2017-11-30 03:00,30,13.25,13.25,13,13.05,1257
20171201|2017-11-30 03:30,30,13.05,13.1,13.05,13.05,287
20171201|2017-11-30 04:00,30,13.05,13.05,13,13,305
20171201|2017-11-30 04:30,30,13,13.05,13,13.05,550
20171201|2017-11-30 05:00,30,13.05,13.1,13.05,13.1,419
20171201|2017-11-30 05:30,30,13.1,13.1,13.05,13.05,34
20171201|2017-11-30 06:00,30,13.1,13.2,13.1,13.1,277
20171201|2017-11-30 06:30,30,13.15,13.2,13.15,13.15,36
20171201|2017-11-30 07:00,30,13.2,13.2,13.15,13.2,9
20171201|2017-11-30 07:30,30,13.2,13.2,13.15,13.2,55
20171201|2017-11-30 08:00,30,13.2,13.2,13.15,13.2,38
20171201|2017-11-30 08:30,30,13.15,13.4,13.15,13.4,1863
20171201|2017-11-30 09:00,30,13.4,13.45,13.25,13.4,1581
20171201|2017-11-30 09:30,30,13.4,13.55,13.4,13.4,1038
20171201|2017-11-30 10:00,30,13.4,13.45,13.3,13.45,3962
20171201|2017-11-30 10:30,30,13.4,13.45,13.3,13.3,1513
20171201|2017-11-30 11:00,30,13.3,13.35,13.3,13.35,83
20171201|2017-11-30 11:30,30,13.35,13.4,13.35,13.35,208
20171201|2017-11-30 12:00,30,13.35,13.4,13.25,13.25,411
20171201|2017-11-30 12:30,30,13.25,13.25,13.25,13.25,16
20171201|2017-11-30 13:00,30,13.3,13.3,13.25,13.3,84
20171201|2017-11-30 14:00,30,13.35,13.4,13.35,13.4,60
20171201|2017-11-30 14:30,30,13.4,13.45,13.4,13.45,39
20171201|2017-12-01 01:00,1,13.45,13.5,13.45,13.5,96
20171201|2017-12-01 01:30,1,13.45,13.45,13.45,13.45,174
20171201|2017-12-01 02:00,1,13.45,13.55,13.4,13.55,846
20171201|2017-12-01 02:30,1,13.55,13.9,13.55,13.85,4675
20171201|2017-12-01 03:00,1,13.85,14.1,13.85,13.95,3499
20171201|2017-12-01 03:30,1,13.9,14,13.8,13.8,1613
20171201|2017-12-01 04:00,1,13.8,13.95,13.8,13.95,810
20171201|2017-12-01 04:30,1,13.95,14.2,13.95,14.1,1024
20171201|2017-12-01 05:00,1,14.15,14.15,13.9,13.9,739
20171201|2017-12-01 05:30,1,13.9,13.9,13.8,13.9,349
20171201|2017-12-01 06:00,1,13.9,13.95,13.8,13.95,1430
20171201|2017-12-01 06:30,1,14,14,13.8,13.8,968
20171201|2017-12-01 07:00,1,13.85,13.85,13.7,13.8,421
20171201|2017-12-01 07:30,1,13.75,13.75,13.65,13.65,1309
20171201|2017-12-01 08:00,1,13.65,13.7,13.55,13.7,1602
20171201|2017-12-01 08:30,1,13.7,13.85,13.7,13.75,1719
20171201|2017-12-01 09:00,1,13.75,13.8,13.55,13.65,1965
20171201|2017-12-01 09:30,1,13.65,13.75,13.55,13.65,1325
20171201|2017-12-01 10:00,1,13.65,14.8,13.65,14.75,13162
20171201|2017-12-01 10:30,1,14.75,15.2,14.35,14.35,5872
20171201|2017-12-01 11:00,1,14.35,14.5,14.15,14.5,503
20171201|2017-12-01 11:30,1,14.4,14.5,14.2,14.35,353
20171201|2017-12-01 12:00,1,14.3,14.4,14.3,14.4,134
20171201|2017-12-01 12:30,1,14.35,14.35,14.15,14.15,18
20171201|2017-12-01 13:00,1,14.15,14.15,14.1,14.1,60
20171201|2017-12-01 13:30,1,14.05,14.05,14,14.05,34
20171201|2017-12-01 14:00,1,14.1,14.1,14.1,14.1,10
20171201|2017-12-01 14:30,1,14.05,14.05,13.9,13.95,289
20171201|2017-12-04 01:00,4,13.45,13.5,13.2,13.25,343
20171201|2017-12-04 01:30,4,13.25,13.35,13.25,13.35,302
20171201|2017-12-04 02:00,4,13.3,13.65,13.3,13.5,2237
20171201|2017-12-04 02:30,4,13.5,13.6,13.4,13.55,1292
20171201|2017-12-04 03:00,4,13.5,13.55,13.45,13.45,507
20171201|2017-12-04 03:30,4,13.5,13.55,13.45,13.55,879
20171201|2017-12-04 04:00,4,13.55,13.55,13.4,13.45,395
20171201|2017-12-04 04:30,4,13.45,13.5,13.4,13.4,372
20171201|2017-12-04 05:00,4,13.45,13.5,13.4,13.45,643
20171201|2017-12-04 05:30,4,13.4,13.45,13.4,13.45,498
20171201|2017-12-04 06:00,4,13.45,13.5,13.4,13.4,469
20171201|2017-12-04 06:30,4,13.4,13.45,13.35,13.4,314
20171201|2017-12-04 07:00,4,13.4,13.4,13.25,13.35,556
20171201|2017-12-04 07:30,4,13.35,13.4,13.2,13.25,958
20171201|2017-12-04 08:00,4,13.25,13.3,13.15,13.2,409
20171201|2017-12-04 08:30,4,13.2,13.35,13.15,13.35,1322
20171201|2017-12-04 09:00,4,13.35,13.5,13.3,13.3,1839
20171201|2017-12-04 09:30,4,13.3,13.5,13.25,13.4,2190
20171201|2017-12-04 10:00,4,13.4,13.45,13.15,13.2,2794
20171201|2017-12-04 10:30,4,13.2,13.2,13.1,13.15,833
20171201|2017-12-04 11:00,4,13.1,13.15,13.05,13.15,286
20171201|2017-12-04 11:30,4,13.05,13.05,13.05,13.05,11
20171201|2017-12-04 12:00,4,13.1,13.1,13.05,13.1,222
20171201|2017-12-04 12:30,4,13.1,13.1,13.1,13.1,58
20171201|2017-12-04 13:00,4,13.15,13.2,13.15,13.2,60
20171201|2017-12-04 13:30,4,13.25,13.25,13.2,13.2,31
20171201|2017-12-04 14:00,4,13.2,13.25,13.2,13.25,33
20171201|2017-12-04 14:30,4,13.2,13.55,13.15,13.55,880
20171201|2017-12-05 01:00,5,13.35,13.45,13.35,13.45,94
20171201|2017-12-05 01:30,5,13.45,13.45,13.4,13.45,57
20171201|2017-12-05 02:00,5,13.4,13.5,13.25,13.3,1153
20171201|2017-12-05 02:30,5,13.3,13.3,13.25,13.3,641
20171201|2017-12-05 03:00,5,13.3,13.45,13.3,13.4,437
20171201|2017-12-05 03:30,5,13.45,13.45,13.35,13.35,845
20171201|2017-12-05 04:00,5,13.35,13.5,13.3,13.5,1234
20171201|2017-12-05 04:30,5,13.5,13.55,13.45,13.5,1115
20171201|2017-12-05 05:00,5,13.5,13.5,13.4,13.45,447
20171201|2017-12-05 05:30,5,13.45,13.45,13.3,13.3,324
20171201|2017-12-05 06:00,5,13.3,13.3,13.25,13.3,334
20171201|2017-12-05 06:30,5,13.35,13.35,13.2,13.25,605
20171201|2017-12-05 07:00,5,13.25,13.25,13.2,13.2,212
20171201|2017-12-05 07:30,5,13.2,13.3,13.2,13.3,819
20171201|2017-12-05 08:00,5,13.3,13.3,13.15,13.25,830
20171201|2017-12-05 08:30,5,13.3,13.35,13.2,13.3,966
20171201|2017-12-05 09:00,5,13.3,13.35,13.15,13.2,1297
20171201|2017-12-05 09:30,5,13.2,13.2,13.05,13.05,942
20171201|2017-12-05 10:00,5,13,13,12.95,13,2193
20171201|2017-12-05 10:30,5,12.95,13,12.9,13,720
20171201|2017-12-05 11:00,5,13.05,13.1,13.05,13.1,227
20171201|2017-12-05 11:30,5,13.05,13.1,13.05,13.1,276
20171201|2017-12-05 12:00,5,13.15,13.15,13.1,13.15,69
20171201|2017-12-05 12:30,5,13.05,13.05,13.05,13.05,15
20171201|2017-12-05 13:00,5,13,13.15,13,13.15,174
20171201|2017-12-05 13:30,5,13.15,13.3,13.15,13.3,174
20171201|2017-12-05 14:00,5,13.3,13.4,13.3,13.35,231
20171201|2017-12-05 14:30,5,13.35,13.4,13.35,13.35,53
20171201|2017-12-06 01:00,6,13.6,13.65,13.6,13.65,48
20171201|2017-12-06 01:30,6,13.6,13.65,13.5,13.6,187
20171201|2017-12-06 02:00,6,13.5,13.75,13.5,13.55,1224
20171201|2017-12-06 02:30,6,13.55,13.65,13.45,13.45,800
20171201|2017-12-06 03:00,6,13.45,13.5,13.4,13.45,804
20171201|2017-12-06 03:30,6,13.5,13.65,13.5,13.65,502
20171201|2017-12-06 04:00,6,13.65,13.65,13.55,13.55,444
20171201|2017-12-06 04:30,6,13.55,13.6,13.55,13.6,528
20171201|2017-12-06 05:00,6,13.6,13.6,13.55,13.55,276
20171201|2017-12-06 05:30,6,13.55,13.55,13.55,13.55,189
20171201|2017-12-06 06:00,6,13.5,13.55,13.5,13.55,606
20171201|2017-12-06 06:30,6,13.55,13.55,13.5,13.5,646
20171201|2017-12-06 07:00,6,13.5,13.55,13.45,13.55,853
20171201|2017-12-06 07:30,6,13.55,13.6,13.55,13.55,870
20171201|2017-12-06 08:00,6,13.55,13.65,13.55,13.6,371
20171201|2017-12-06 08:30,6,13.6,13.6,13.4,13.45,1674
20171201|2017-12-06 09:00,6,13.45,13.5,13.4,13.5,1432
20171201|2017-12-06 09:30,6,13.45,13.5,13.35,13.4,723
20171201|2017-12-06 10:00,6,13.4,13.55,13.35,13.45,4378
20171201|2017-12-06 10:30,6,13.45,13.45,13.4,13.45,314
20171201|2017-12-06 11:00,6,13.45,13.5,13.45,13.5,198
20171201|2017-12-06 11:30,6,13.45,13.45,13.4,13.45,217
20171201|2017-12-06 12:00,6,13.45,13.45,13.45,13.45,67
20171201|2017-12-06 12:30,6,13.45,13.45,13.45,13.45,1
20171201|2017-12-06 13:30,6,13.35,13.35,13.35,13.35,7
20171201|2017-12-06 14:00,6,13.35,13.4,13.35,13.4,23
20171201|2017-12-06 14:30,6,13.35,13.4,13.35,13.4,52
20171201|2017-12-07 01:00,7,13.25,13.25,13.25,13.25,84
20171201|2017-12-07 01:30,7,13.3,13.3,13.25,13.25,2
20171201|2017-12-07 02:00,7,13.25,13.35,13.25,13.3,287
20171201|2017-12-07 02:30,7,13.3,13.35,13.3,13.3,312
20171201|2017-12-07 03:00,7,13.35,13.45,13.35,13.45,812
20171201|2017-12-07 03:30,7,13.45,13.45,13.4,13.4,183
20171201|2017-12-07 04:00,7,13.4,13.4,13.4,13.4,53
20171201|2017-12-07 04:30,7,13.4,13.5,13.4,13.4,535
20171201|2017-12-07 05:00,7,13.4,13.45,13.4,13.45,397
20171201|2017-12-07 05:30,7,13.5,13.55,13.45,13.5,821
20171201|2017-12-07 06:00,7,13.45,13.5,13.45,13.45,859
20171201|2017-12-07 06:30,7,13.45,13.55,13.45,13.55,126
20171201|2017-12-07 07:00,7,13.55,13.6,13.5,13.5,303
20171201|2017-12-07 07:30,7,13.5,13.55,13.45,13.55,1006
20171201|2017-12-07 08:00,7,13.55,13.55,13.5,13.55,257
20171201|2017-12-07 08:30,7,13.55,13.65,13.45,13.45,1019
20171201|2017-12-07 09:00,7,13.5,13.55,13.4,13.4,1300
20171201|2017-12-07 09:30,7,13.4,13.4,13.25,13.25,1158
20171201|2017-12-07 10:00,7,13.25,13.25,13.1,13.2,2409
20171201|2017-12-07 10:30,7,13.2,13.2,13.1,13.15,466
20171201|2017-12-07 11:00,7,13.15,13.15,13.15,13.15,21
20171201|2017-12-07 11:30,7,13.1,13.1,13.1,13.1,20
20171201|2017-12-07 12:00,7,13.15,13.15,13.15,13.15,10
20171201|2017-12-07 12:30,7,13.1,13.15,13.05,13.1,60
20171201|2017-12-07 13:00,7,13.1,13.15,13.1,13.15,91
20171201|2017-12-07 13:30,7,13.2,13.2,13.2,13.2,59
20171201|2017-12-08 01:00,8,13.05,13.05,13.05,13.05,3
20171201|2017-12-08 02:00,8,13,13,12.9,12.9,765
20171201|2017-12-08 02:30,8,12.9,12.95,12.8,12.85,1134
20171201|2017-12-08 03:00,8,12.85,12.95,12.85,12.9,330
20171201|2017-12-08 03:30,8,12.85,12.9,12.85,12.85,33
20171201|2017-12-08 04:00,8,12.85,12.9,12.85,12.9,309
20171201|2017-12-08 04:30,8,12.85,12.95,12.85,12.95,107
20171201|2017-12-08 05:00,8,12.95,13,12.95,12.95,475
20171201|2017-12-08 05:30,8,13,13,12.9,13,460
20171201|2017-12-08 06:00,8,13,13,12.95,13,754
20171201|2017-12-08 06:30,8,13,13.05,12.95,13,541
20171201|2017-12-08 07:00,8,13,13,13,13,310
20171201|2017-12-08 07:30,8,13,13,12.9,12.9,721
20171201|2017-12-08 08:00,8,12.9,12.95,12.85,12.95,336
20171201|2017-12-08 08:30,8,12.9,13.05,12.9,13,1180
20171201|2017-12-08 09:00,8,13,13.1,13,13.05,1905
20171201|2017-12-08 09:30,8,13,13.05,12.95,12.95,732
20171201|2017-12-08 10:00,8,12.9,13,12.9,12.95,2406
20171201|2017-12-08 10:30,8,12.95,13,12.8,12.8,726
20171201|2017-12-08 11:00,8,12.8,12.8,12.75,12.8,56
20171201|2017-12-08 11:30,8,12.75,12.75,12.75,12.75,25
20171201|2017-12-08 12:00,8,12.8,12.8,12.8,12.8,10
20171201|2017-12-08 13:00,8,12.8,12.8,12.8,12.8,80
20171201|2017-12-08 14:00,8,12.8,12.8,12.8,12.8,22
20171201|2017-12-08 14:30,8,12.75,12.85,12.75,12.85,140
20171201|2017-12-11 01:00,11,12.6,12.65,12.55,12.65,86
20171201|2017-12-11 01:30,11,12.7,12.7,12.7,12.7,29
20171201|2017-12-11 02:00,11,12.75,12.8,12.75,12.8,592
20171201|2017-12-11 02:30,11,12.8,12.8,12.75,12.8,748
20171201|2017-12-11 03:00,11,12.75,12.8,12.75,12.75,55
20171201|2017-12-11 03:30,11,12.8,12.9,12.75,12.9,1442
20171201|2017-12-11 04:00,11,12.9,12.9,12.75,12.75,745
20171201|2017-12-11 04:30,11,12.75,12.75,12.75,12.75,68
20171201|2017-12-11 05:00,11,12.8,12.85,12.8,12.85,113
20171201|2017-12-11 05:30,11,12.8,12.85,12.8,12.85,498
20171201|2017-12-11 06:00,11,12.85,12.9,12.85,12.9,4
20171201|2017-12-11 06:30,11,12.85,12.85,12.75,12.8,568
20171201|2017-12-11 07:00,11,12.8,12.85,12.8,12.8,957
20171201|2017-12-11 07:30,11,12.8,12.8,12.75,12.75,823
20171201|2017-12-11 08:00,11,12.75,12.8,12.75,12.75,307
20171201|2017-12-11 08:30,11,12.8,12.85,12.7,12.7,1361
20171201|2017-12-11 09:00,11,12.7,12.8,12.65,12.7,1944
20171201|2017-12-11 09:30,11,12.7,12.8,12.7,12.75,228
20171201|2017-12-11 10:00,11,12.75,12.75,12.65,12.7,1857
20171201|2017-12-11 10:30,11,12.65,12.7,12.6,12.6,833
20171201|2017-12-11 11:00,11,12.6,12.6,12.5,12.5,284
20171201|2017-12-11 11:30,11,12.5,12.5,12.45,12.45,491
20171201|2017-12-11 12:30,11,12.45,12.5,12.45,12.5,128
20171201|2017-12-11 13:00,11,12.45,12.5,12.45,12.5,40
20171201|2017-12-11 13:30,11,12.5,12.5,12.45,12.5,159
20171201|2017-12-11 14:00,11,12.45,12.5,12.45,12.5,45
20171201|2017-12-11 14:30,11,12.5,12.5,12.4,12.4,64
20171201|2017-12-12 01:00,12,12.45,12.5,12.45,12.45,45
20171201|2017-12-12 01:30,12,12.4,12.4,12.4,12.4,20
20171201|2017-12-12 02:00,12,12.4,12.6,12.4,12.6,1910
20171201|2017-12-12 02:30,12,12.6,12.65,12.5,12.55,2469
20171201|2017-12-12 03:00,12,12.5,12.5,12.15,12.15,3231
20171201|2017-12-12 03:30,12,12.2,12.3,12.15,12.3,1082
20171201|2017-12-12 04:00,12,12.3,12.4,12.3,12.35,348
20171201|2017-12-12 04:30,12,12.35,12.35,12.35,12.35,36
20171201|2017-12-12 05:00,12,12.3,12.35,12.25,12.3,157
20171201|2017-12-12 05:30,12,12.35,12.35,12.35,12.35,2
20171201|2017-12-12 06:00,12,12.35,12.35,12.3,12.3,78
20171201|2017-12-12 06:30,12,12.35,12.35,12.3,12.3,64
20171201|2017-12-12 07:00,12,12.3,12.3,12.2,12.25,313
20171201|2017-12-12 07:30,12,12.2,12.25,12.2,12.25,86
20171201|2017-12-12 08:00,12,12.25,12.35,12.25,12.35,268
20171201|2017-12-12 08:30,12,12.3,12.35,12.25,12.25,955
20171201|2017-12-12 09:00,12,12.25,12.35,12.2,12.3,1018
20171201|2017-12-12 09:30,12,12.35,12.35,12.15,12.2,3197
20171201|2017-12-12 10:00,12,12.2,12.25,12.1,12.1,3474
20171201|2017-12-12 10:30,12,12.15,12.15,12.1,12.15,659
20171201|2017-12-12 11:00,12,12.1,12.15,12.1,12.15,758
20171201|2017-12-12 11:30,12,12.15,12.15,12,12.1,326
20171201|2017-12-12 12:30,12,12.1,12.1,12.1,12.1,92
20171201|2017-12-12 13:00,12,12.05,12.05,12.05,12.05,4
20171201|2017-12-12 14:00,12,12.05,12.05,12.05,12.05,291
20171201|2017-12-12 14:30,12,12.05,12.2,12.05,12.2,441
20171201|2017-12-13 02:00,13,12.25,12.3,12.15,12.15,193
20171201|2017-12-13 02:30,13,12.2,12.35,12.15,12.15,283
20171201|2017-12-13 03:00,13,12.2,12.2,12.1,12.1,469
20171201|2017-12-13 03:30,13,12.1,12.15,12.1,12.15,495
20171201|2017-12-13 04:00,13,12.15,12.2,12.1,12.15,1774
20171201|2017-12-13 04:30,13,12.2,12.2,12.15,12.2,1755
20171201|2017-12-13 05:00,13,12.2,12.2,12.15,12.2,311
20171201|2017-12-13 05:30,13,12.2,12.25,12.2,12.2,210
20171201|2017-12-13 06:00,13,12.3,12.3,12.2,12.2,580
20171201|2017-12-13 06:30,13,12.2,12.25,12.2,12.2,305
20171201|2017-12-13 07:00,13,12.2,12.2,12.15,12.2,500
20171201|2017-12-13 07:30,13,12.2,12.35,12.15,12.35,976
20171201|2017-12-13 08:00,13,12.35,12.4,12.25,12.35,3192
20171201|2017-12-13 08:30,13,12.3,12.4,12.25,12.25,1645
20171201|2017-12-13 09:00,13,12.3,12.4,12.25,12.35,1687
20171201|2017-12-13 09:30,13,12.35,12.35,12.25,12.3,756
20171201|2017-12-13 10:00,13,12.3,12.4,12.3,12.35,2262
20171201|2017-12-13 10:30,13,12.35,12.4,12.15,12.15,2036
20171201|2017-12-13 11:00,13,12.15,12.25,12.15,12.15,635
20171201|2017-12-13 11:30,13,12.2,12.3,12.2,12.3,235
20171201|2017-12-13 13:00,13,12.2,12.2,12.2,12.2,57
20171201|2017-12-13 14:00,13,12.2,12.25,12.2,12.25,36
20171201|2017-12-13 14:30,13,12.25,12.3,12.25,12.3,29
20171201|2017-12-14 01:30,14,12.3,12.3,12.3,12.3,78
20171201|2017-12-14 02:00,14,12.25,12.4,12.2,12.2,1027
20171201|2017-12-14 02:30,14,12.2,12.2,12.1,12.15,2152
20171201|2017-12-14 03:00,14,12.15,12.2,12.1,12.15,1404
20171201|2017-12-14 03:30,14,12.15,12.2,12.05,12.05,825
20171201|2017-12-14 04:00,14,12.05,12.3,12.05,12.25,1369
20171201|2017-12-14 04:30,14,12.25,12.3,12.25,12.25,1105
20171201|2017-12-14 05:00,14,12.25,12.25,12.15,12.15,226
20171201|2017-12-14 05:30,14,12.15,12.25,12.15,12.2,248
20171201|2017-12-14 06:00,14,12.2,12.2,12.1,12.15,1418
20171201|2017-12-14 06:30,14,12.2,12.25,12.15,12.25,1199
20171201|2017-12-14 07:00,14,12.3,12.3,12.2,12.2,2648
20171201|2017-12-14 07:30,14,12.2,12.25,12.05,12.1,1240
20171201|2017-12-14 08:00,14,12.1,12.15,12.1,12.1,569
20171201|2017-12-14 08:30,14,12.05,12.15,12,12.1,2264
20171201|2017-12-14 09:00,14,12.05,12.2,12.05,12.1,792
20171201|2017-12-14 09:30,14,12.1,12.15,12.1,12.15,718
20171201|2017-12-14 10:00,14,12.15,12.4,12.15,12.35,3956
20171201|2017-12-14 10:30,14,12.35,12.35,12.25,12.35,1104
20171201|2017-12-14 11:00,14,12.3,12.35,12.3,12.35,345
20171201|2017-12-14 11:30,14,12.35,12.4,12.35,12.4,650
20171201|2017-12-14 12:00,14,12.4,12.4,12.4,12.4,33
20171201|2017-12-14 12:30,14,12.45,12.45,12.45,12.45,176
20171201|2017-12-14 13:00,14,12.45,12.5,12.45,12.5,39
20171201|2017-12-14 13:30,14,12.45,12.45,12.4,12.4,93
20171201|2017-12-14 14:00,14,12.4,12.4,12.35,12.35,64
20171201|2017-12-14 14:30,14,12.4,12.4,12.4,12.4,2
20171201|2017-12-15 01:30,15,12.35,12.35,12.35,12.35,130
20171201|2017-12-15 02:00,15,12.3,12.55,12.25,12.5,2385
20171201|2017-12-15 02:30,15,12.5,12.55,12.5,12.5,1430
20171201|2017-12-15 03:00,15,12.5,12.5,12.35,12.45,1990
20171201|2017-12-15 03:30,15,12.45,12.65,12.45,12.6,1718
20171201|2017-12-15 04:00,15,12.6,12.6,12.55,12.55,1126
20171201|2017-12-15 04:30,15,12.6,12.6,12.55,12.6,1168
20171201|2017-12-15 05:00,15,12.65,12.75,12.6,12.7,4002
20171201|2017-12-15 05:30,15,12.7,12.75,12.7,12.7,2514
20171201|2017-12-15 06:00,15,12.7,12.75,12.55,12.55,1425
20171201|2017-12-15 06:30,15,12.55,12.6,12.5,12.55,1352
20171201|2017-12-15 07:00,15,12.5,12.55,12.4,12.4,3013
20171201|2017-12-15 07:30,15,12.45,12.5,12.45,12.45,1278
20171201|2017-12-15 08:00,15,12.4,12.45,12.3,12.3,986
20171201|2017-12-15 08:30,15,12.3,12.35,12.25,12.35,2768
20171201|2017-12-15 09:00,15,12.35,12.35,12.05,12.05,3591
20171201|2017-12-15 09:30,15,12.1,12.1,12,12.1,3274
20171201|2017-12-15 10:00,15,12.1,12.1,11.9,12,3073
20171201|2017-12-15 10:30,15,11.95,12.05,11.9,12.05,951
20171201|2017-12-15 11:00,15,12,12,11.95,11.95,251
20171201|2017-12-15 11:30,15,11.95,11.95,11.95,11.95,20
20171201|2017-12-15 12:00,15,11.95,12,11.95,12,26
20171201|2017-12-15 12:30,15,12,12,12,12,84
20171201|2017-12-15 13:00,15,11.95,11.95,11.9,11.9,20
20171201|2017-12-15 13:30,15,11.9,11.9,11.8,11.85,172
20171201|2017-12-15 14:00,15,11.85,11.85,11.85,11.85,7
20171201|2017-12-15 14:30,15,11.9,11.9,11.9,11.9,9
20171201|2017-12-18 01:00,18,11.9,11.95,11.8,11.8,127
20171201|2017-12-18 01:30,18,11.8,11.8,11.8,11.8,15
20171201|2017-12-18 02:00,18,11.85,11.85,11.25,11.25,1012
20171201|2017-12-18 02:30,18,11.3,11.35,11.2,11.2,2607
20171201|2017-12-18 03:00,18,11.25,11.3,11.2,11.25,1511
20171201|2017-12-18 03:30,18,11.2,11.25,11.1,11.1,949
20171201|2017-12-18 04:00,18,11.1,11.15,11.1,11.15,475
20171201|2017-12-18 04:30,18,11.15,11.15,11.05,11.1,138
20171201|2017-12-18 05:00,18,11.1,11.1,10.95,11,2665
20171201|2017-12-18 05:30,18,11.05,11.05,10.95,10.95,569
20171201|2017-12-18 06:00,18,10.95,11,10.85,11,2303
20171201|2017-12-18 06:30,18,11,11.05,11,11,10
20171201|2017-12-18 07:00,18,11.05,11.05,10.95,10.95,312
20171201|2017-12-18 07:30,18,11,11.1,11,11.1,584
20171201|2017-12-18 08:00,18,11.05,11.15,11,11.05,551
20171201|2017-12-18 08:30,18,11.05,11.1,11,11.05,1368
20171201|2017-12-18 09:00,18,11,11.1,10.95,11.1,2821
20171201|2017-12-18 09:30,18,11.1,11.1,11,11,1191
20171201|2017-12-18 10:00,18,11,11,10.85,10.85,4543
20171201|2017-12-18 10:30,18,10.85,10.95,10.85,10.85,722
20171201|2017-12-18 11:00,18,10.9,10.9,10.9,10.9,16
20171201|2017-12-18 11:30,18,10.9,10.9,10.9,10.9,15
20171201|2017-12-18 13:00,18,11,11,11,11,191
20171201|2017-12-18 13:30,18,11.05,11.05,11,11,85
20171201|2017-12-18 14:00,18,11,11,11,11,64
20171201|2017-12-19 01:30,19,10.9,10.9,10.85,10.85,11
20171201|2017-12-19 02:00,19,10.9,10.9,10.85,10.85,803
20171201|2017-12-19 02:30,19,10.85,10.85,10.75,10.75,2121
20171201|2017-12-19 03:00,19,10.75,10.85,10.75,10.8,1466
20171201|2017-12-19 03:30,19,10.8,10.8,10.75,10.8,798
20171201|2017-12-19 04:00,19,10.8,10.95,10.8,10.9,1124
20171201|2017-12-19 04:30,19,10.9,10.9,10.9,10.9,20
20171201|2017-12-19 05:00,19,10.9,10.9,10.9,10.9,70
20171201|2017-12-19 05:30,19,10.9,10.9,10.9,10.9,39
20171201|2017-12-19 06:00,19,10.85,10.95,10.85,10.95,1080
20171201|2017-12-19 06:30,19,10.9,10.95,10.9,10.95,328
20171201|2017-12-19 07:00,19,10.95,10.95,10.9,10.9,747
20171201|2017-12-19 07:30,19,10.9,10.95,10.9,10.95,1447
20171201|2017-12-19 08:00,19,10.95,10.95,10.95,10.95,1205
20171201|2017-12-19 08:30,19,10.95,11,10.9,10.9,3411
20171201|2017-12-19 09:00,19,10.9,11,10.9,10.95,2859
20171201|2017-12-19 09:30,19,11,11.25,10.95,11.15,1287
20171201|2017-12-19 10:00,19,11.15,11.25,11.05,11.25,9056
20171201|2017-12-19 10:30,19,11.2,11.3,11.05,11.15,1555
20171201|2017-12-19 11:00,19,11.15,11.15,11.15,11.15,18
20171201|2017-12-19 11:30,19,11.15,11.2,11.15,11.2,92
20171201|2017-12-19 12:30,19,11.2,11.25,11.2,11.25,553
20171201|2017-12-19 13:00,19,11.2,11.2,11.2,11.2,27
20171201|2017-12-19 13:30,19,11.25,11.25,11.15,11.15,11
20171201|2017-12-19 14:00,19,11.15,11.25,11.15,11.25,77
20171201|2017-12-19 14:30,19,11.2,11.2,11.2,11.2,28
20171201|2017-12-20 01:30,20,11,11,11,11,150
20171201|2017-12-20 02:00,20,11,11.1,11,11.1,435
20171201|2017-12-20 02:30,20,11.15,11.5,11.1,11.15,2037
20171201|2017-12-20 03:00,20,11.2,11.35,11.2,11.3,449
20171201|2017-12-20 03:30,20,11.3,11.4,11.25,11.4,971
20171201|2017-12-20 04:00,20,11.4,11.4,11.2,11.2,1314
20171201|2017-12-20 04:30,20,11.05,11.2,11.05,11.1,676
20180101|2017-05-22 05:30,22,20.05,20.05,20.05,20.05,5
20180101|2017-05-22 08:00,22,20.05,20.05,20.05,20.05,4
20180101|2017-05-22 08:30,22,20,20,20,20,8
20180101|2017-05-26 10:00,26,20.25,20.25,20.25,20.25,2
20180101|2017-05-26 12:30,26,20.15,20.15,20.15,20.15,6
20180101|2017-05-26 14:30,26,20.25,20.25,20.25,20.25,2
20180101|2017-05-29 10:00,29,20.3,20.3,20.3,20.3,8
20180101|2017-05-30 09:30,30,20.2,20.2,20.15,20.15,2
20180101|2017-05-30 10:00,30,20.2,20.2,20.2,20.2,8
20180101|2017-05-30 10:30,30,20.2,20.2,20.2,20.2,12
20180101|2017-05-31 02:30,31,20.1,20.1,20.1,20.1,16
20180101|2017-05-31 03:00,31,20.05,20.05,20.05,20.05,2
20180101|2017-05-31 09:00,31,20.1,20.1,20.1,20.1,10
20180101|2017-06-01 09:00,1,20.05,20.05,20.05,20.05,2
20180101|2017-06-02 07:00,2,19.9,19.9,19.9,19.9,3
20180101|2017-06-02 07:30,2,19.95,19.95,19.95,19.95,45
20180101|2017-06-02 09:30,2,20.05,20.05,20.05,20.05,7
20180101|2017-06-06 04:00,6,20,20,20,20,3
20180101|2017-06-08 05:30,8,20.05,20.05,20.05,20.05,2
20180101|2017-06-08 06:00,8,20.05,20.05,20.05,20.05,227
20180101|2017-06-09 07:00,9,19.95,19.95,19.95,19.95,38
20180101|2017-06-09 12:30,9,20,20,20,20,27
20180101|2017-06-12 09:30,12,20.15,20.2,20.15,20.2,72
20180101|2017-06-12 10:00,12,20.3,20.3,20.3,20.3,5
20180101|2017-06-12 10:30,12,20.25,20.25,20.25,20.25,4
20180101|2017-06-13 04:30,13,20,20,20,20,1
20180101|2017-06-13 10:30,13,20.1,20.2,20.1,20.15,423
20180101|2017-06-13 11:00,13,20.15,20.15,20.15,20.15,81
20180101|2017-06-13 12:00,13,20.15,20.15,20.15,20.15,119
20180101|2017-06-14 04:00,14,20,20,20,20,5
20180101|2017-06-14 06:30,14,20,20,20,20,220
20180101|2017-06-14 08:30,14,20.05,20.05,20.05,20.05,15
20180101|2017-06-14 10:30,14,20.1,20.1,20.1,20.1,129
20180101|2017-06-14 11:00,14,20.1,20.1,20.1,20.1,17
20180101|2017-06-15 03:00,15,20.05,20.05,20.05,20.05,2
20180101|2017-06-15 04:00,15,20.2,20.2,20.2,20.2,5
20180101|2017-06-15 05:30,15,20.25,20.35,20.25,20.35,27
20180101|2017-06-15 09:30,15,20.35,20.35,20.35,20.35,1
20180101|2017-06-15 10:00,15,20.3,20.35,20.3,20.35,659
20180101|2017-06-15 10:30,15,20.3,20.3,20.3,20.3,60
20180101|2017-06-16 10:00,16,20.1,20.1,20.1,20.1,10
20180101|2017-06-19 03:00,19,20,20,20,20,1
20180101|2017-06-19 08:00,19,19.8,19.8,19.8,19.8,5
20180101|2017-06-20 02:00,20,19.65,19.65,19.65,19.65,18
20180101|2017-06-20 04:00,20,19.65,19.65,19.65,19.65,11
20180101|2017-06-20 06:00,20,19.85,19.85,19.85,19.85,1
20180101|2017-06-21 06:30,21,19.9,19.9,19.9,19.9,1
20180101|2017-06-21 07:00,21,19.85,19.85,19.85,19.85,1
20180101|2017-06-21 09:30,21,19.8,19.8,19.8,19.8,36
20180101|2017-06-22 10:00,22,19.75,19.75,19.75,19.75,3
20180101|2017-06-23 02:30,23,19.75,19.75,19.7,19.7,33
20180101|2017-06-23 03:30,23,19.7,19.7,19.65,19.65,8
20180101|2017-06-23 10:00,23,19.7,19.7,19.7,19.7,6
20180101|2017-06-23 10:30,23,19.75,19.75,19.75,19.75,11
20180101|2017-06-26 04:30,26,19.55,19.55,19.55,19.55,1
20180101|2017-06-26 09:30,26,19.45,19.55,19.45,19.55,66
20180101|2017-06-27 04:30,27,19.6,19.6,19.6,19.6,50
20180101|2017-06-27 05:00,27,19.6,19.6,19.55,19.55,240
20180101|2017-06-27 07:30,27,19.55,19.55,19.55,19.55,32
20180101|2017-06-27 09:00,27,19.45,19.45,19.45,19.45,18
20180101|2017-06-27 10:30,27,19.5,19.5,19.4,19.4,8
20180101|2017-06-27 12:30,27,19.6,19.6,19.6,19.6,36
20180101|2017-06-28 03:00,28,19.55,19.55,19.5,19.5,72
20180101|2017-06-28 06:00,28,19.4,19.4,19.4,19.4,1
20180101|2017-06-28 08:30,28,19.4,19.45,19.4,19.45,55
20180101|2017-06-28 09:30,28,19.4,19.4,19.4,19.4,9
20180101|2017-06-28 11:00,28,19.45,19.45,19.4,19.4,8
20180101|2017-06-28 13:30,28,19.4,19.4,19.4,19.4,1
20180101|2017-06-29 07:00,29,19.4,19.4,19.4,19.4,5
20180101|2017-06-29 08:30,29,19.45,19.45,19.45,19.45,5
20180101|2017-06-29 09:00,29,19.55,19.55,19.55,19.55,9
20180101|2017-06-29 10:00,29,19.7,19.75,19.7,19.75,8
20180101|2017-06-29 12:00,29,19.7,19.9,19.7,19.9,29
20180101|2017-06-30 07:30,30,19.55,19.55,19.55,19.55,20
20180101|2017-07-03 05:30,3,19.3,19.3,19.25,19.25,160
20180101|2017-07-03 06:00,3,19.25,19.25,19.25,19.25,30
20180101|2017-07-03 06:30,3,19.3,19.3,19.3,19.3,61
20180101|2017-07-03 07:00,3,19.3,19.3,19.25,19.25,91
20180101|2017-07-03 08:00,3,19.25,19.25,19.25,19.25,8
20180101|2017-07-03 10:00,3,19.1,19.15,19.1,19.15,41
20180101|2017-07-04 02:00,4,19.35,19.35,19.35,19.35,15
20180101|2017-07-04 02:30,4,19.25,19.25,19.25,19.25,36
20180101|2017-07-04 04:30,4,19.15,19.15,19.15,19.15,1
20180101|2017-07-04 07:30,4,19.15,19.15,19.15,19.15,25
20180101|2017-07-04 09:30,4,19.15,19.15,19.15,19.15,15
20180101|2017-07-05 04:30,5,19.3,19.3,19.3,19.3,71
20180101|2017-07-05 05:00,5,19.3,19.3,19.3,19.3,29
20180101|2017-07-05 08:00,5,19.35,19.35,19.35,19.35,5
20180101|2017-07-05 08:30,5,19.45,19.45,19.45,19.45,5
20180101|2017-07-05 10:00,5,19.35,19.35,19.35,19.35,14
20180101|2017-07-06 02:00,6,19.3,19.3,19.3,19.3,10
20180101|2017-07-06 04:00,6,19.5,19.5,19.4,19.45,17
20180101|2017-07-06 04:30,6,19.5,19.5,19.5,19.5,10
20180101|2017-07-06 08:30,6,19.55,19.55,19.55,19.55,9
20180101|2017-07-06 09:00,6,19.55,19.55,19.55,19.55,100
20180101|2017-07-06 14:00,6,19.6,19.6,19.6,19.6,27
20180101|2017-07-06 14:30,6,19.65,19.65,19.65,19.65,10
20180101|2017-07-10 08:00,10,19.45,19.45,19.45,19.45,14
20180101|2017-07-10 08:30,10,19.5,19.5,19.5,19.5,38
20180101|2017-07-10 10:00,10,19.45,19.45,19.45,19.45,4
20180101|2017-07-11 03:00,11,19.35,19.35,19.35,19.35,9
20180101|2017-07-11 10:30,11,19.45,19.45,19.45,19.45,1
20180101|2017-07-11 12:30,11,19.35,19.35,19.35,19.35,10
20180101|2017-07-12 02:30,12,19.2,19.2,19.2,19.2,86
20180101|2017-07-12 03:00,12,19.2,19.2,19.15,19.15,334
20180101|2017-07-12 03:30,12,19.15,19.15,19.15,19.15,105
20180101|2017-07-12 04:00,12,19.2,19.2,19.2,19.2,2
20180101|2017-07-12 04:30,12,19.15,19.15,19.15,19.15,148
20180101|2017-07-12 07:30,12,19.15,19.15,19.1,19.15,557
20180101|2017-07-12 08:30,12,19.2,19.2,19.2,19.2,2
20180101|2017-07-12 09:00,12,19.1,19.1,19.1,19.1,2
20180101|2017-07-12 09:30,12,19.1,19.1,19.1,19.1,2
20180101|2017-07-12 10:00,12,19.15,19.2,19.15,19.2,385
20180101|2017-07-12 10:30,12,19.15,19.15,19.15,19.15,5
20180101|2017-07-13 03:00,13,19.05,19.05,19.05,19.05,5
20180101|2017-07-13 08:30,13,19,19,19,19,9
20180101|2017-07-14 03:30,14,18.95,18.95,18.95,18.95,5
20180101|2017-07-14 04:30,14,18.9,18.9,18.9,18.9,2
20180101|2017-07-14 05:30,14,18.95,18.95,18.95,18.95,6
20180101|2017-07-14 06:00,14,19,19,19,19,24
20180101|2017-07-14 08:00,14,19.1,19.1,19.1,19.1,156
20180101|2017-07-14 08:30,14,19.15,19.15,18.95,18.95,105
20180101|2017-07-14 10:30,14,18.85,18.85,18.85,18.85,5
20180101|2017-07-14 12:00,14,18.85,18.85,18.85,18.85,1
20180101|2017-07-17 04:00,17,18.95,18.95,18.95,18.95,50
20180101|2017-07-17 09:00,17,18.9,18.9,18.85,18.85,60
20180101|2017-07-17 10:30,17,18.9,18.9,18.9,18.9,141
20180101|2017-07-18 07:30,18,19.05,19.05,19.05,19.05,75
20180101|2017-07-18 08:00,18,19,19,19,19,20
20180101|2017-07-18 08:30,18,19.15,19.15,19.15,19.15,2
20180101|2017-07-18 09:00,18,19,19,19,19,14
20180101|2017-07-19 03:00,19,18.85,18.85,18.85,18.85,100
20180101|2017-07-19 04:30,19,18.9,18.95,18.85,18.85,95
20180101|2017-07-19 05:00,19,18.9,18.9,18.9,18.9,20
20180101|2017-07-19 05:30,19,18.85,18.85,18.85,18.85,3
20180101|2017-07-19 06:00,19,18.75,18.8,18.75,18.8,28
20180101|2017-07-19 06:30,19,18.8,18.8,18.8,18.8,6
20180101|2017-07-19 08:00,19,18.7,18.7,18.7,18.7,40
20180101|2017-07-19 09:00,19,18.65,18.65,18.65,18.65,155
20180101|2017-07-19 10:00,19,18.65,18.7,18.65,18.7,51
20180101|2017-07-19 10:30,19,18.7,18.7,18.7,18.7,59
20180101|2017-07-19 14:30,19,18.8,18.8,18.8,18.8,5
20180101|2017-07-20 02:30,20,18.7,18.7,18.65,18.65,27
20180101|2017-07-20 03:30,20,18.65,18.65,18.65,18.65,20
20180101|2017-07-20 04:00,20,18.65,18.65,18.65,18.65,40
20180101|2017-07-20 04:30,20,18.7,18.7,18.7,18.7,70
20180101|2017-07-20 05:00,20,18.7,18.7,18.7,18.7,10
20180101|2017-07-20 07:00,20,18.6,18.6,18.6,18.6,9
20180101|2017-07-20 07:30,20,18.6,18.7,18.55,18.6,104
20180101|2017-07-20 08:00,20,18.6,18.6,18.55,18.6,311
20180101|2017-07-20 09:00,20,18.65,18.75,18.65,18.75,135
20180101|2017-07-20 09:30,20,18.85,19,18.8,18.85,187
20180101|2017-07-20 10:30,20,18.85,18.85,18.85,18.85,39
20180101|2017-07-20 11:00,20,18.9,18.9,18.85,18.85,22
20180101|2017-07-20 14:30,20,18.85,18.85,18.75,18.75,9
20180101|2017-07-21 02:00,21,18.9,18.9,18.9,18.9,45
20180101|2017-07-21 03:00,21,18.65,18.65,18.65,18.65,1
20180101|2017-07-21 04:00,21,18.55,18.6,18.55,18.6,51
20180101|2017-07-21 04:30,21,18.6,18.6,18.6,18.6,18
20180101|2017-07-21 05:00,21,18.7,18.7,18.7,18.7,61
20180101|2017-07-21 05:30,21,18.65,18.7,18.65,18.7,40
20180101|2017-07-21 06:00,21,18.75,18.85,18.7,18.75,160
20180101|2017-07-21 06:30,21,18.65,18.65,18.65,18.65,5
20180101|2017-07-21 07:30,21,18.6,18.65,18.6,18.65,30
20180101|2017-07-21 08:00,21,18.75,18.75,18.75,18.75,20
20180101|2017-07-21 08:30,21,18.85,18.9,18.8,18.8,249
20180101|2017-07-21 09:00,21,19,19,18.95,18.95,99
20180101|2017-07-21 09:30,21,19.05,19.1,19.05,19.05,101
20180101|2017-07-21 10:00,21,19.1,19.1,18.95,18.95,118
20180101|2017-07-21 10:30,21,18.9,18.9,18.85,18.85,170
20180101|2017-07-24 04:00,24,18.85,18.85,18.8,18.8,100
20180101|2017-07-24 06:00,24,18.8,18.8,18.8,18.8,6
20180101|2017-07-24 06:30,24,18.8,18.8,18.8,18.8,2
20180101|2017-07-24 07:30,24,18.7,18.8,18.7,18.75,130
20180101|2017-07-24 08:00,24,18.75,18.75,18.75,18.75,4
20180101|2017-07-24 08:30,24,18.7,18.75,18.7,18.75,94
20180101|2017-07-24 09:00,24,18.75,18.75,18.75,18.75,20
20180101|2017-07-24 09:30,24,18.75,18.75,18.75,18.75,50
20180101|2017-07-24 10:00,24,18.7,18.75,18.7,18.75,65
20180101|2017-07-25 04:00,25,18.4,18.4,18.4,18.4,4
20180101|2017-07-25 05:30,25,18.5,18.5,18.5,18.5,5
20180101|2017-07-25 06:00,25,18.45,18.5,18.45,18.45,62
20180101|2017-07-25 07:00,25,18.45,18.45,18.45,18.45,31
20180101|2017-07-25 07:30,25,18.45,18.45,18.45,18.45,5
20180101|2017-07-25 08:30,25,18.55,18.55,18.5,18.5,20
20180101|2017-07-25 09:00,25,18.5,18.5,18.5,18.5,60
20180101|2017-07-25 09:30,25,18.5,18.5,18.5,18.5,50
20180101|2017-07-25 10:00,25,18.5,18.5,18.5,18.5,5
20180101|2017-07-26 05:00,26,18.35,18.35,18.35,18.35,15
20180101|2017-07-26 05:30,26,18.35,18.35,18.35,18.35,30
20180101|2017-07-26 06:00,26,18.35,18.35,18.35,18.35,30
20180101|2017-07-26 10:00,26,18.35,18.35,18.35,18.35,53
20180101|2017-07-27 03:30,27,18.2,18.2,18.2,18.2,5
20180101|2017-07-27 04:00,27,18.3,18.3,18.3,18.3,20
20180101|2017-07-27 09:30,27,18.05,18.05,18.05,18.05,71
20180101|2017-07-27 10:00,27,18.05,18.1,18.05,18.1,361
20180101|2017-07-27 13:00,27,18.2,18.2,18.2,18.2,18
20180101|2017-07-28 06:30,28,18.25,18.25,18.25,18.25,5
20180101|2017-07-28 07:30,28,18.2,18.2,18.2,18.2,45
20180101|2017-07-28 08:00,28,18.15,18.15,18.15,18.15,26
20180101|2017-07-28 10:30,28,18.25,18.25,18.25,18.25,23
20180101|2017-07-31 07:30,31,18.15,18.15,18.15,18.15,75
20180101|2017-07-31 09:00,31,18.15,18.15,18.15,18.15,95
20180101|2017-07-31 09:30,31,18.2,18.3,18.2,18.3,103
20180101|2017-07-31 10:00,31,18.15,18.15,18.15,18.15,25
20180101|2017-08-01 02:30,1,18.05,18.05,18.05,18.05,1
20180101|2017-08-01 03:00,1,18.05,18.05,18.05,18.05,1
20180101|2017-08-01 06:00,1,18.15,18.15,18.15,18.15,1
20180101|2017-08-01 06:30,1,18.15,18.15,18.15,18.15,11
20180101|2017-08-01 07:00,1,18.05,18.05,18.05,18.05,10
20180101|2017-08-01 09:00,1,18.1,18.1,18.05,18.05,87
20180101|2017-08-01 09:30,1,18,18,18,18,5
20180101|2017-08-01 10:00,1,18,18,18,18,10
20180101|2017-08-02 08:30,2,17.9,17.9,17.9,17.9,7
20180101|2017-08-02 09:00,2,18.05,18.1,18,18,67
20180101|2017-08-02 09:30,2,18,18.1,18,18.1,24
20180101|2017-08-02 10:00,2,18.05,18.05,18.05,18.05,35
20180101|2017-08-02 10:30,2,18.05,18.05,18.05,18.05,1
20180101|2017-08-03 04:00,3,18,18,18,18,24
20180101|2017-08-03 04:30,3,17.95,18,17.95,18,162
20180101|2017-08-03 05:30,3,18,18,17.95,17.95,10
20180101|2017-08-03 07:30,3,18,18,18,18,5
20180101|2017-08-03 08:00,3,17.95,17.95,17.95,17.95,170
20180101|2017-08-03 08:30,3,17.95,17.95,17.95,17.95,5
20180101|2017-08-03 09:00,3,18.05,18.05,18.05,18.05,50
20180101|2017-08-04 04:00,4,18.1,18.1,18.1,18.1,34
20180101|2017-08-04 09:00,4,18,18,18,18,92
20180101|2017-08-04 11:30,4,18.1,18.1,18.1,18.1,5
20180101|2017-08-07 01:00,7,18.1,18.1,18.1,18.1,4
20180101|2017-08-07 07:00,7,18.3,18.3,18.3,18.3,105
20180101|2017-08-07 09:00,7,18.25,18.25,18.25,18.25,145
20180101|2017-08-07 09:30,7,18.15,18.15,18.15,18.15,5
20180101|2017-08-07 10:00,7,18.15,18.15,18.15,18.15,25
20180101|2017-08-08 02:30,8,18.15,18.15,18.15,18.15,4
20180101|2017-08-08 03:00,8,18.15,18.15,18.15,18.15,3
20180101|2017-08-08 03:30,8,18.2,18.2,18.2,18.2,54
20180101|2017-08-08 04:00,8,18.25,18.25,18.25,18.25,20
20180101|2017-08-08 04:30,8,18.2,18.2,18.2,18.2,20
20180101|2017-08-08 05:00,8,18.25,18.25,18.25,18.25,2
20180101|2017-08-08 07:30,8,18.3,18.3,18.3,18.3,1
20180101|2017-08-08 09:30,8,18.2,18.2,18.2,18.2,30
20180101|2017-08-08 13:30,8,18.25,18.25,18.25,18.25,5
20180101|2017-08-09 04:00,9,18.65,18.65,18.65,18.65,5
20180101|2017-08-09 04:30,9,18.75,18.75,18.75,18.75,5
20180101|2017-08-09 05:00,9,18.7,18.7,18.7,18.7,10
20180101|2017-08-09 06:00,9,18.6,18.6,18.6,18.6,20
20180101|2017-08-09 08:00,9,18.7,18.7,18.7,18.7,5
20180101|2017-08-09 08:30,9,18.7,18.7,18.6,18.6,14
20180101|2017-08-09 09:00,9,18.6,18.6,18.6,18.6,18
20180101|2017-08-09 09:30,9,18.55,18.55,18.55,18.55,5
20180101|2017-08-09 10:30,9,18.5,18.5,18.5,18.5,5
20180101|2017-08-09 13:30,9,18.7,18.75,18.7,18.75,17
20180101|2017-08-09 14:00,9,18.85,18.85,18.85,18.85,5
20180101|2017-08-10 02:30,10,18.8,18.8,18.7,18.7,155
20180101|2017-08-10 03:00,10,18.8,18.8,18.8,18.8,200
20180101|2017-08-10 06:00,10,18.9,18.9,18.9,18.9,1
20180101|2017-08-10 08:30,10,18.9,19,18.9,19,41
20180101|2017-08-10 09:00,10,19.2,19.25,19.15,19.15,38
20180101|2017-08-10 09:30,10,19.15,19.15,19.1,19.1,7
20180101|2017-08-10 10:00,10,19.1,19.2,19.1,19.2,178
20180101|2017-08-10 10:30,10,19.15,19.35,19.15,19.35,304
20180101|2017-08-10 11:00,10,19.35,19.35,19.3,19.3,237
20180101|2017-08-10 11:30,10,19.25,19.25,19.25,19.25,5
20180101|2017-08-10 12:00,10,19.2,19.2,19.2,19.2,200
20180101|2017-08-10 14:00,10,19.25,19.25,19.2,19.2,9
20180101|2017-08-11 01:00,11,19.75,19.75,19.75,19.75,5
20180101|2017-08-11 02:30,11,19.55,19.6,19.45,19.55,121
20180101|2017-08-11 03:00,11,19.55,19.65,19.55,19.65,587
20180101|2017-08-11 03:30,11,19.75,19.75,19.7,19.7,53
20180101|2017-08-11 04:00,11,19.45,19.5,19.35,19.45,357
20180101|2017-08-11 07:30,11,19.35,19.35,19.2,19.2,9
20180101|2017-08-11 08:00,11,19.25,19.25,19.25,19.25,4
20180101|2017-08-11 08:30,11,19.25,19.25,19.25,19.25,23
20180101|2017-08-11 09:30,11,19.2,19.2,19.2,19.2,15
20180101|2017-08-11 10:00,11,19.2,19.2,19.2,19.2,16
20180101|2017-08-11 10:30,11,19.2,19.2,19.2,19.2,10
20180101|2017-08-14 01:00,14,19.15,19.15,19.15,19.15,54
20180101|2017-08-14 02:00,14,19.05,19.05,18.85,18.9,547
20180101|2017-08-14 02:30,14,18.85,18.85,18.8,18.8,318
20180101|2017-08-14 03:00,14,18.8,18.8,18.8,18.8,222
20180101|2017-08-14 03:30,14,18.65,18.65,18.65,18.65,3
20180101|2017-08-14 09:30,14,18.8,18.85,18.8,18.85,32
20180101|2017-08-14 10:00,14,18.75,18.75,18.75,18.75,18
20180101|2017-08-14 10:30,14,18.7,18.7,18.7,18.7,5
20180101|2017-08-14 13:00,14,18.65,18.65,18.65,18.65,2
20180101|2017-08-14 14:00,14,18.65,18.65,18.65,18.65,3
20180101|2017-08-15 01:00,15,18.35,18.4,18.35,18.4,18
20180101|2017-08-15 02:00,15,18.4,18.4,18.25,18.25,9
20180101|2017-08-15 02:30,15,18.35,18.35,18.35,18.35,43
20180101|2017-08-15 03:00,15,18.4,18.4,18.4,18.4,55
20180101|2017-08-15 04:30,15,18.35,18.35,18.35,18.35,1
20180101|2017-08-15 05:00,15,18.3,18.3,18.3,18.3,19
20180101|2017-08-15 07:00,15,18.45,18.5,18.45,18.5,19
20180101|2017-08-15 07:30,15,18.45,18.45,18.45,18.45,14
20180101|2017-08-17 07:00,17,18.4,18.4,18.4,18.4,200
20180101|2017-08-17 08:30,17,18.4,18.45,18.4,18.4,629
20180101|2017-08-17 09:00,17,18.45,18.45,18.35,18.45,260
20180101|2017-08-17 09:30,17,18.4,18.45,18.4,18.45,105
20180101|2017-08-17 10:00,17,18.4,18.5,18.4,18.5,205
20180101|2017-08-17 10:30,17,18.55,18.55,18.5,18.5,125
20180101|2017-08-17 14:00,17,18.9,18.9,18.9,18.9,122
20180101|2017-08-17 14:30,17,19.05,19.15,19.05,19.15,36
20180101|2017-08-18 02:30,18,18.65,18.7,18.65,18.7,127
20180101|2017-08-18 03:00,18,18.65,18.65,18.65,18.65,159
20180101|2017-08-18 03:30,18,18.7,18.7,18.7,18.7,9
20180101|2017-08-18 07:00,18,18.65,18.65,18.65,18.65,45
20180101|2017-08-18 08:00,18,18.65,18.65,18.65,18.65,9
20180101|2017-08-18 09:00,18,18.7,18.7,18.7,18.7,57
20180101|2017-08-18 09:30,18,18.7,18.7,18.7,18.7,110
20180101|2017-08-18 10:00,18,18.7,18.75,18.7,18.75,378
20180101|2017-08-18 10:30,18,18.75,18.75,18.7,18.7,129
20180101|2017-08-21 06:00,21,18.85,18.85,18.85,18.85,1
20180101|2017-08-21 06:30,21,18.75,18.75,18.75,18.75,8
20180101|2017-08-21 08:00,21,18.8,18.8,18.8,18.8,35
20180101|2017-08-21 08:30,21,18.75,18.75,18.75,18.75,1
20180101|2017-08-21 09:00,21,18.85,18.85,18.85,18.85,9
20180101|2017-08-21 10:00,21,18.85,18.95,18.85,18.95,250
20180101|2017-08-22 04:00,22,18.7,18.7,18.7,18.7,1
20180101|2017-08-22 04:30,22,18.7,18.7,18.7,18.7,49
20180101|2017-08-22 06:30,22,18.65,18.65,18.65,18.65,9
20180101|2017-08-22 07:00,22,18.65,18.65,18.65,18.65,140
20180101|2017-08-22 08:30,22,18.6,18.65,18.6,18.65,28
20180101|2017-08-22 09:00,22,18.6,18.6,18.55,18.55,68
20180101|2017-08-22 10:30,22,18.65,18.65,18.65,18.65,40
20180101|2017-08-22 11:30,22,18.6,18.6,18.6,18.6,100
20180101|2017-08-23 02:30,23,18.35,18.45,18.35,18.45,55
20180101|2017-08-23 04:00,23,18.5,18.5,18.5,18.5,11
20180101|2017-08-23 05:30,23,18.55,18.55,18.55,18.55,68
20180101|2017-08-23 10:00,23,18.55,18.55,18.55,18.55,18
20180101|2017-08-23 11:00,23,18.6,18.6,18.55,18.55,54
20180101|2017-08-24 05:30,24,18.5,18.5,18.5,18.5,25
20180101|2017-08-24 07:00,24,18.5,18.5,18.5,18.5,29
20180101|2017-08-24 08:00,24,18.45,18.45,18.45,18.45,101
20180101|2017-08-24 08:30,24,18.55,18.6,18.55,18.6,191
20180101|2017-08-24 09:30,24,18.55,18.55,18.55,18.55,25
20180101|2017-08-24 10:00,24,18.6,18.6,18.6,18.6,55
20180101|2017-08-24 10:30,24,18.8,18.8,18.75,18.75,65
20180101|2017-08-24 11:00,24,18.7,18.7,18.7,18.7,69
20180101|2017-08-25 05:00,25,18.55,18.55,18.5,18.5,12
20180101|2017-08-25 08:00,25,18.6,18.6,18.6,18.6,1
20180101|2017-08-25 12:00,25,18.55,18.55,18.55,18.55,30
20180101|2017-08-28 02:30,28,18.8,18.85,18.8,18.85,47
20180101|2017-08-28 03:30,28,18.6,18.65,18.6,18.65,65
20180101|2017-08-28 04:00,28,18.7,18.7,18.7,18.7,55
20180101|2017-08-28 06:00,28,18.65,18.65,18.65,18.65,112
20180101|2017-08-28 08:00,28,18.6,18.6,18.6,18.6,54
20180101|2017-08-28 09:30,28,18.65,18.65,18.65,18.65,1
20180101|2017-08-29 03:00,29,18.9,18.9,18.9,18.9,48
20180101|2017-08-29 03:30,29,18.9,18.9,18.9,18.9,94
20180101|2017-08-29 04:00,29,18.9,18.95,18.85,18.95,100
20180101|2017-08-29 05:00,29,18.9,18.9,18.85,18.85,10
20180101|2017-08-29 06:30,29,18.8,18.8,18.8,18.8,18
20180101|2017-08-29 08:00,29,18.85,18.85,18.85,18.85,1
20180101|2017-08-29 08:30,29,18.7,18.7,18.7,18.7,9
20180101|2017-08-29 10:00,29,18.65,18.65,18.65,18.65,1
20180101|2017-08-30 12:00,30,18.5,18.5,18.5,18.5,9
20180101|2017-08-31 03:00,31,18.55,18.55,18.55,18.55,4
20180101|2017-08-31 03:30,31,18.55,18.55,18.55,18.55,11
20180101|2017-08-31 06:30,31,18.5,18.55,18.5,18.55,285
20180101|2017-08-31 07:00,31,18.55,18.55,18.55,18.55,16
20180101|2017-08-31 09:30,31,18.6,18.6,18.6,18.6,198
20180101|2017-08-31 10:00,31,18.55,18.55,18.55,18.55,359
20180101|2017-08-31 10:30,31,18.55,18.6,18.55,18.6,118
20180101|2017-09-01 03:30,1,18.35,18.35,18.35,18.35,5
20180101|2017-09-01 04:30,1,18.3,18.35,18.3,18.35,9
20180101|2017-09-01 05:00,1,18.25,18.25,18.25,18.25,7
20180101|2017-09-01 06:00,1,18.25,18.25,18.25,18.25,7
20180101|2017-09-01 06:30,1,18.2,18.2,18.2,18.2,3
20180101|2017-09-01 07:00,1,18.2,18.2,18.2,18.2,7
20180101|2017-09-01 07:30,1,18.25,18.25,18.25,18.25,130
20180101|2017-09-01 08:00,1,18.2,18.2,18.2,18.2,7
20180101|2017-09-01 09:30,1,18.3,18.3,18.3,18.3,4
20180101|2017-09-01 10:00,1,18.3,18.3,18.3,18.3,1
20180101|2017-09-01 10:30,1,18.35,18.35,18.3,18.3,14
20180101|2017-09-01 11:00,1,18.35,18.4,18.35,18.4,8
20180101|2017-09-04 01:00,4,18.45,18.45,18.45,18.45,10
20180101|2017-09-04 02:00,4,18.5,18.55,18.5,18.5,23
20180101|2017-09-04 02:30,4,18.45,18.45,18.45,18.45,1
20180101|2017-09-04 03:30,4,18.4,18.4,18.4,18.4,400
20180101|2017-09-04 04:00,4,18.35,18.35,18.35,18.35,6
20180101|2017-09-04 06:00,4,18.45,18.45,18.45,18.45,8
20180101|2017-09-04 06:30,4,18.45,18.45,18.45,18.45,10
20180101|2017-09-04 07:30,4,18.35,18.35,18.35,18.35,2
20180101|2017-09-04 10:00,4,18.45,18.45,18.45,18.45,36
20180101|2017-09-05 03:30,5,18.3,18.3,18.3,18.3,2
20180101|2017-09-05 09:00,5,18.45,18.45,18.45,18.45,176
20180101|2017-09-05 09:30,5,18.5,18.5,18.5,18.5,8
20180101|2017-09-05 10:30,5,18.45,18.45,18.45,18.45,19
20180101|2017-09-05 11:00,5,18.6,18.6,18.6,18.6,4
20180101|2017-09-05 11:30,5,18.75,18.75,18.75,18.75,6
20180101|2017-09-05 12:00,5,18.75,18.8,18.65,18.8,121
20180101|2017-09-06 03:00,6,18.4,18.4,18.4,18.4,12
20180101|2017-09-06 06:00,6,18.45,18.45,18.45,18.45,20
20180101|2017-09-06 06:30,6,18.4,18.4,18.4,18.4,1
20180101|2017-09-06 07:00,6,18.4,18.4,18.35,18.4,135
20180101|2017-09-06 07:30,6,18.4,18.4,18.4,18.4,51
20180101|2017-09-06 08:00,6,18.4,18.4,18.4,18.4,1
20180101|2017-09-06 08:30,6,18.4,18.5,18.4,18.5,1028
20180101|2017-09-06 09:00,6,18.5,18.5,18.5,18.5,120
20180101|2017-09-06 09:30,6,18.5,18.55,18.5,18.55,135
20180101|2017-09-06 10:30,6,18.7,18.7,18.65,18.65,28
20180101|2017-09-07 04:30,7,18.7,18.7,18.7,18.7,98
20180101|2017-09-07 05:00,7,18.7,18.7,18.7,18.7,250
20180101|2017-09-07 06:30,7,18.7,18.7,18.7,18.7,1
20180101|2017-09-07 08:30,7,18.8,18.8,18.75,18.75,5
20180101|2017-09-07 09:00,7,18.8,18.8,18.8,18.8,2
20180101|2017-09-07 09:30,7,18.8,18.8,18.8,18.8,2
20180101|2017-09-07 10:00,7,18.85,18.85,18.8,18.85,715
20180101|2017-09-07 10:30,7,18.8,18.8,18.8,18.8,20
20180101|2017-09-07 11:00,7,18.85,18.85,18.85,18.85,9
20180101|2017-09-08 02:00,8,18.85,18.85,18.85,18.85,6
20180101|2017-09-08 03:00,8,18.8,18.9,18.8,18.9,144
20180101|2017-09-08 05:00,8,18.85,18.85,18.85,18.85,12
20180101|2017-09-08 05:30,8,18.9,18.9,18.9,18.9,5
20180101|2017-09-08 09:30,8,18.95,18.95,18.95,18.95,1
20180101|2017-09-08 10:30,8,18.85,18.85,18.85,18.85,10
20180101|2017-09-11 03:00,11,18.5,18.5,18.5,18.5,1
20180101|2017-09-11 04:30,11,18.6,18.6,18.6,18.6,1
20180101|2017-09-11 05:00,11,18.65,18.65,18.65,18.65,1
20180101|2017-09-12 02:30,12,18.75,18.8,18.75,18.8,25
20180101|2017-09-12 03:00,12,18.8,18.8,18.8,18.8,5
20180101|2017-09-12 03:30,12,18.8,18.8,18.8,18.8,290
20180101|2017-09-12 04:00,12,18.8,18.8,18.8,18.8,5
20180101|2017-09-12 05:00,12,18.8,18.8,18.8,18.8,28
20180101|2017-09-12 05:30,12,18.8,18.8,18.8,18.8,5
20180101|2017-09-12 06:30,12,18.75,18.9,18.75,18.9,215
20180101|2017-09-12 07:00,12,18.85,18.9,18.85,18.9,28
20180101|2017-09-12 07:30,12,18.9,18.9,18.9,18.9,400
20180101|2017-09-12 08:00,12,18.85,18.85,18.85,18.85,148
20180101|2017-09-12 09:30,12,18.75,18.75,18.75,18.75,1
20180101|2017-09-13 03:00,13,18.75,18.75,18.65,18.65,6
20180101|2017-09-13 08:30,13,18.7,18.7,18.7,18.7,86
20180101|2017-09-13 09:00,13,18.7,18.7,18.7,18.7,1264
20180101|2017-09-13 09:30,13,18.7,18.7,18.65,18.65,32
20180101|2017-09-13 10:00,13,18.65,18.65,18.65,18.65,296
20180101|2017-09-13 10:30,13,18.65,18.65,18.65,18.65,30
20180101|2017-09-13 11:30,13,18.6,18.6,18.6,18.6,131
20180101|2017-09-13 12:00,13,18.6,18.6,18.6,18.6,54
20180101|2017-09-14 01:30,14,18.5,18.5,18.5,18.5,18
20180101|2017-09-14 02:00,14,18.55,18.55,18.45,18.45,240
20180101|2017-09-14 02:30,14,18.55,18.55,18.55,18.55,7
20180101|2017-09-14 03:00,14,18.6,18.7,18.6,18.65,22
20180101|2017-09-14 04:30,14,18.6,18.6,18.6,18.6,124
20180101|2017-09-14 05:30,14,18.6,18.6,18.6,18.6,1
20180101|2017-09-14 06:00,14,18.6,18.65,18.6,18.6,824
20180101|2017-09-14 06:30,14,18.6,18.6,18.6,18.6,25
20180101|2017-09-14 07:00,14,18.6,18.6,18.6,18.6,425
20180101|2017-09-14 07:30,14,18.65,18.7,18.65,18.7,19
20180101|2017-09-14 08:00,14,18.6,18.6,18.6,18.6,1
20180101|2017-09-14 08:30,14,18.55,18.6,18.55,18.55,159
20180101|2017-09-14 09:00,14,18.55,18.55,18.55,18.55,462
20180101|2017-09-14 09:30,14,18.5,18.5,18.5,18.5,10
20180101|2017-09-14 10:00,14,18.5,18.5,18.5,18.5,648
20180101|2017-09-14 10:30,14,18.5,18.5,18.5,18.5,61
20180101|2017-09-14 13:00,14,18.45,18.45,18.45,18.45,2
20180101|2017-09-15 01:00,15,18.4,18.6,18.4,18.6,46
20180101|2017-09-15 02:30,15,18.65,18.65,18.65,18.65,10
20180101|2017-09-15 03:00,15,18.65,18.65,18.65,18.65,1
20180101|2017-09-15 03:30,15,18.65,18.65,18.65,18.65,10
20180101|2017-09-15 04:30,15,18.65,18.7,18.65,18.7,23
20180101|2017-09-15 05:00,15,18.7,18.7,18.7,18.7,20
20180101|2017-09-15 05:30,15,18.7,18.7,18.65,18.65,13
20180101|2017-09-15 07:30,15,18.65,18.65,18.6,18.6,46
20180101|2017-09-15 08:00,15,18.65,18.65,18.6,18.65,134
20180101|2017-09-15 08:30,15,18.65,18.65,18.6,18.6,77
20180101|2017-09-15 09:00,15,18.6,18.6,18.55,18.55,58
20180101|2017-09-15 10:00,15,18.6,18.6,18.55,18.55,22
20180101|2017-09-15 10:30,15,18.55,18.55,18.35,18.35,455
20180101|2017-09-18 02:00,18,18.35,18.35,18.3,18.3,82
20180101|2017-09-18 02:30,18,18.4,18.4,18.4,18.4,2
20180101|2017-09-18 03:30,18,18.35,18.4,18.35,18.4,15
20180101|2017-09-18 04:00,18,18.4,18.4,18.4,18.4,30
20180101|2017-09-18 05:00,18,18.4,18.4,18.4,18.4,1
20180101|2017-09-18 08:30,18,18.3,18.3,18.3,18.3,10
20180101|2017-09-18 09:00,18,18.3,18.3,18.3,18.3,24
20180101|2017-09-18 09:30,18,18.35,18.35,18.35,18.35,1
20180101|2017-09-18 10:00,18,18.3,18.35,18.25,18.3,557
20180101|2017-09-18 10:30,18,18.3,18.3,18.25,18.25,116
20180101|2017-09-18 11:30,18,18.2,18.2,18.2,18.2,1
20180101|2017-09-18 14:00,18,18.25,18.25,18.2,18.2,19
20180101|2017-09-19 02:00,19,18.25,18.25,18.25,18.25,270
20180101|2017-09-19 02:30,19,18.15,18.15,18.15,18.15,7
20180101|2017-09-19 03:30,19,18.15,18.15,18.1,18.1,45
20180101|2017-09-19 04:00,19,18.05,18.05,18.05,18.05,7
20180101|2017-09-19 05:00,19,17.95,17.95,17.9,17.95,174
20180101|2017-09-19 05:30,19,17.9,17.9,17.9,17.9,18
20180101|2017-09-19 06:30,19,17.95,17.95,17.9,17.9,21
20180101|2017-09-19 07:00,19,17.85,17.85,17.85,17.85,25
20180101|2017-09-19 07:30,19,17.85,17.85,17.8,17.8,372
20180101|2017-09-19 08:00,19,17.85,17.85,17.85,17.85,96
20180101|2017-09-19 08:30,19,17.85,17.9,17.85,17.9,136
20180101|2017-09-19 09:00,19,17.9,17.95,17.9,17.95,154
20180101|2017-09-19 09:30,19,17.9,17.9,17.85,17.85,38
20180101|2017-09-19 10:00,19,17.85,17.85,17.75,17.75,265
20180101|2017-09-19 11:30,19,17.85,17.85,17.85,17.85,21
20180101|2017-09-19 14:00,19,17.85,17.9,17.85,17.9,8
20180101|2017-09-20 02:00,20,17.95,17.95,17.8,17.8,106
20180101|2017-09-20 02:30,20,17.75,17.8,17.75,17.8,215
20180101|2017-09-20 03:30,20,17.75,17.75,17.75,17.75,3
20180101|2017-09-20 05:30,20,17.8,17.8,17.8,17.8,1
20180101|2017-09-20 08:30,20,17.8,17.8,17.8,17.8,150
20180101|2017-09-20 09:00,20,17.75,17.75,17.75,17.75,9
20180101|2017-09-20 10:00,20,17.75,17.75,17.75,17.75,4
20180101|2017-09-20 10:30,20,17.7,17.75,17.7,17.7,53
20180101|2017-09-20 13:00,20,17.7,17.75,17.7,17.75,2
20180101|2017-09-20 14:30,20,17.65,17.65,17.65,17.65,44
20180101|2017-09-21 01:30,21,17.6,17.6,17.6,17.6,1
20180101|2017-09-21 02:00,21,17.55,17.55,17.55,17.55,55
20180101|2017-09-21 02:30,21,17.65,17.65,17.6,17.6,44
20180101|2017-09-21 03:00,21,17.6,17.6,17.45,17.5,138
20180101|2017-09-21 03:30,21,17.45,17.5,17.45,17.5,72
20180101|2017-09-21 04:00,21,17.55,17.55,17.55,17.55,200
20180101|2017-09-21 04:30,21,17.5,17.5,17.5,17.5,200
20180101|2017-09-21 05:00,21,17.5,17.5,17.5,17.5,9
20180101|2017-09-21 05:30,21,17.5,17.5,17.5,17.5,40
20180101|2017-09-21 06:00,21,17.5,17.5,17.45,17.45,25
20180101|2017-09-21 06:30,21,17.45,17.45,17.45,17.45,1
20180101|2017-09-21 07:00,21,17.45,17.45,17.45,17.45,1
20180101|2017-09-21 07:30,21,17.5,17.5,17.5,17.5,32
20180101|2017-09-21 08:00,21,17.5,17.5,17.5,17.5,3
20180101|2017-09-21 08:30,21,17.5,17.55,17.5,17.55,332
20180101|2017-09-21 10:00,21,17.5,17.6,17.5,17.55,377
20180101|2017-09-21 10:30,21,17.55,17.6,17.55,17.55,157
20180101|2017-09-21 11:00,21,17.5,17.5,17.5,17.5,9
20180101|2017-09-21 13:00,21,17.55,17.55,17.55,17.55,2
20180101|2017-09-21 13:30,21,17.6,17.6,17.6,17.6,115
20180101|2017-09-22 02:00,22,17.65,17.65,17.65,17.65,1
20180101|2017-09-22 02:30,22,17.6,17.6,17.6,17.6,2
20180101|2017-09-22 03:00,22,17.65,17.7,17.65,17.7,47
20180101|2017-09-22 03:30,22,17.65,17.7,17.65,17.7,8
20180101|2017-09-22 04:30,22,17.65,17.65,17.65,17.65,5
20180101|2017-09-22 05:30,22,17.65,17.65,17.65,17.65,1
20180101|2017-09-22 07:30,22,17.65,17.75,17.65,17.75,235
20180101|2017-09-22 08:00,22,17.75,17.8,17.75,17.8,77
20180101|2017-09-22 08:30,22,17.8,17.85,17.8,17.85,395
20180101|2017-09-22 09:00,22,17.8,17.8,17.8,17.8,378
20180101|2017-09-22 09:30,22,17.8,17.8,17.8,17.8,70
20180101|2017-09-22 10:00,22,17.8,17.8,17.8,17.8,52
20180101|2017-09-22 10:30,22,17.8,17.8,17.8,17.8,11
20180101|2017-09-22 14:30,22,17.75,17.75,17.7,17.7,9
20180101|2017-09-25 01:30,25,17.85,17.85,17.85,17.85,10
20180101|2017-09-25 02:30,25,17.8,17.85,17.8,17.85,30
20180101|2017-09-25 03:30,25,17.8,17.8,17.8,17.8,7
20180101|2017-09-25 04:00,25,17.8,17.85,17.8,17.85,5
20180101|2017-09-25 05:00,25,17.8,17.8,17.8,17.8,220
20180101|2017-09-25 06:00,25,17.75,17.75,17.75,17.75,21
20180101|2017-09-25 06:30,25,17.75,17.75,17.7,17.75,1200
20180101|2017-09-25 07:00,25,17.75,17.75,17.75,17.75,100
20180101|2017-09-25 07:30,25,17.75,17.8,17.75,17.8,270
20180101|2017-09-25 08:00,25,17.8,17.8,17.75,17.8,111
20180101|2017-09-25 08:30,25,17.8,17.8,17.8,17.8,69
20180101|2017-09-25 09:00,25,17.75,17.8,17.75,17.8,11
20180101|2017-09-25 09:30,25,17.8,17.9,17.8,17.9,12
20180101|2017-09-25 10:00,25,17.95,18,17.95,18,359
20180101|2017-09-25 10:30,25,17.85,17.9,17.85,17.85,227
20180101|2017-09-25 11:00,25,17.9,18,17.9,18,16
20180101|2017-09-25 12:00,25,17.95,17.95,17.95,17.95,2
20180101|2017-09-25 12:30,25,17.95,17.95,17.95,17.95,4
20180101|2017-09-25 14:00,25,17.85,17.85,17.8,17.8,19
20180101|2017-09-26 02:00,26,17.75,17.8,17.7,17.8,44
20180101|2017-09-26 02:30,26,17.85,17.85,17.85,17.85,20
20180101|2017-09-26 03:00,26,17.85,17.85,17.85,17.85,17
20180101|2017-09-26 03:30,26,17.85,17.85,17.85,17.85,54
20180101|2017-09-26 04:00,26,17.85,17.85,17.85,17.85,40
20180101|2017-09-26 04:30,26,17.85,17.85,17.85,17.85,36
20180101|2017-09-26 07:00,26,17.8,17.8,17.8,17.8,29
20180101|2017-09-26 08:00,26,17.75,17.75,17.75,17.75,55
20180101|2017-09-26 08:30,26,17.65,17.65,17.65,17.65,50
20180101|2017-09-26 09:00,26,17.7,17.7,17.65,17.65,56
20180101|2017-09-26 09:30,26,17.7,17.7,17.65,17.7,5
20180101|2017-09-26 10:00,26,17.7,17.7,17.65,17.65,297
20180101|2017-09-26 11:00,26,17.6,17.6,17.6,17.6,16
20180101|2017-09-26 11:30,26,17.6,17.6,17.6,17.6,45
20180101|2017-09-27 02:30,27,17.5,17.5,17.5,17.5,1
20180101|2017-09-27 03:30,27,17.45,17.45,17.45,17.45,1
20180101|2017-09-27 08:30,27,17.5,17.5,17.45,17.45,54
20180101|2017-09-27 09:30,27,17.55,17.55,17.55,17.55,2
20180101|2017-09-27 10:00,27,17.6,17.6,17.6,17.6,60
20180101|2017-09-27 14:30,27,17.55,17.55,17.55,17.55,4
20180101|2017-09-28 06:30,28,17.55,17.55,17.5,17.5,123
20180101|2017-09-28 07:00,28,17.5,17.5,17.5,17.5,231
20180101|2017-09-28 07:30,28,17.5,17.5,17.5,17.5,32
20180101|2017-09-28 08:00,28,17.5,17.5,17.5,17.5,5
20180101|2017-09-28 08:30,28,17.5,17.55,17.5,17.5,139
20180101|2017-09-28 09:00,28,17.5,17.5,17.45,17.45,100
20180101|2017-09-28 09:30,28,17.45,17.5,17.45,17.5,236
20180101|2017-09-28 10:00,28,17.5,17.5,17.45,17.45,137
20180101|2017-09-28 10:30,28,17.4,17.45,17.4,17.4,142
20180101|2017-09-28 14:00,28,17.35,17.4,17.35,17.4,50
20180101|2017-09-28 14:30,28,17.45,17.45,17.4,17.4,43
20180101|2017-09-29 02:00,29,17.4,17.4,17.35,17.35,100
20180101|2017-09-29 02:30,29,17.45,17.45,17.45,17.45,20
20180101|2017-09-29 03:30,29,17.45,17.45,17.4,17.4,6
20180101|2017-09-29 04:00,29,17.4,17.4,17.4,17.4,24
20180101|2017-09-29 05:00,29,17.35,17.35,17.35,17.35,5
20180101|2017-09-29 05:30,29,17.3,17.3,17.3,17.3,201
20180101|2017-09-29 08:30,29,17.3,17.3,17.3,17.3,209
20180101|2017-09-29 09:30,29,17.35,17.35,17.3,17.3,28
20180101|2017-09-29 10:00,29,17.3,17.3,17.2,17.2,344
20180101|2017-09-29 10:30,29,17.25,17.25,17.25,17.25,2
20180101|2017-09-29 14:00,29,17.25,17.25,17.25,17.25,23
20180101|2017-10-02 02:30,2,17.15,17.15,17.05,17.05,14
20180101|2017-10-02 03:00,2,17.15,17.15,17.05,17.05,21
20180101|2017-10-02 03:30,2,17.05,17.1,17.05,17.1,34
20180101|2017-10-02 04:00,2,17.1,17.1,17.1,17.1,11
20180101|2017-10-02 04:30,2,17.1,17.15,17.1,17.15,71
20180101|2017-10-02 05:00,2,17.1,17.15,17.1,17.15,60
20180101|2017-10-02 05:30,2,17.2,17.2,17.15,17.15,15
20180101|2017-10-02 06:30,2,17.15,17.15,17.15,17.15,1
20180101|2017-10-02 07:00,2,17.15,17.15,17.15,17.15,37
20180101|2017-10-02 08:00,2,17.15,17.15,17.15,17.15,100
20180101|2017-10-02 09:00,2,17.1,17.1,17.1,17.1,60
20180101|2017-10-02 09:30,2,17.1,17.1,17.1,17.1,50
20180101|2017-10-02 10:00,2,17.1,17.1,17.05,17.1,180
20180101|2017-10-02 10:30,2,17.05,17.05,17.05,17.05,28
20180101|2017-10-02 11:00,2,17.05,17.05,17.05,17.05,40
20180101|2017-10-02 14:00,2,17.1,17.1,17.05,17.05,50
20180101|2017-10-03 02:30,3,17.05,17.05,17.05,17.05,1
20180101|2017-10-03 03:00,3,17,17,17,17,40
20180101|2017-10-03 05:00,3,17.05,17.05,17.05,17.05,1
20180101|2017-10-03 08:00,3,17,17,16.95,16.95,16
20180101|2017-10-03 09:00,3,16.95,16.95,16.75,16.85,1480
20180101|2017-10-03 09:30,3,16.85,16.85,16.85,16.85,3
20180101|2017-10-03 10:00,3,16.8,16.85,16.8,16.85,300
20180101|2017-10-03 10:30,3,16.85,16.85,16.85,16.85,19
20180101|2017-10-03 14:30,3,16.85,16.85,16.85,16.85,1
20180101|2017-10-04 02:30,4,16.95,17,16.95,17,121
20180101|2017-10-04 03:00,4,17.05,17.05,17.05,17.05,50
20180101|2017-10-04 04:00,4,17.05,17.05,17.05,17.05,9
20180101|2017-10-04 04:30,4,17.05,17.05,17.05,17.05,1
20180101|2017-10-04 06:00,4,17.05,17.05,17.05,17.05,1
20180101|2017-10-04 09:00,4,17,17,17,17,93
20180101|2017-10-04 09:30,4,17,17,17,17,50
20180101|2017-10-04 10:00,4,17.05,17.1,17,17.1,424
20180101|2017-10-04 10:30,4,17,17.05,17,17.05,200
20180101|2017-10-04 11:00,4,17.05,17.05,17.05,17.05,59
20180101|2017-10-04 12:00,4,17.05,17.05,17.05,17.05,15
20180101|2017-10-04 12:30,4,17.05,17.05,17.05,17.05,5
20180101|2017-10-05 02:00,5,17,17,17,17,5
20180101|2017-10-05 03:30,5,16.95,16.95,16.95,16.95,103
20180101|2017-10-05 04:00,5,16.95,16.95,16.95,16.95,28
20180101|2017-10-05 04:30,5,17,17,17,17,15
20180101|2017-10-05 05:00,5,16.95,16.95,16.95,16.95,80
20180101|2017-10-05 05:30,5,16.95,17,16.95,17,48
20180101|2017-10-05 06:00,5,16.95,16.95,16.95,16.95,4
20180101|2017-10-05 07:30,5,16.95,17,16.95,17,241
20180101|2017-10-05 08:00,5,16.95,16.95,16.95,16.95,76
20180101|2017-10-05 08:30,5,16.9,16.9,16.85,16.85,56
20180101|2017-10-05 09:00,5,16.9,16.95,16.9,16.9,119
20180101|2017-10-05 09:30,5,16.9,16.9,16.9,16.9,45
20180101|2017-10-05 10:00,5,16.85,16.85,16.85,16.85,102
20180101|2017-10-05 10:30,5,16.85,16.9,16.85,16.85,183
20180101|2017-10-05 11:00,5,16.85,16.85,16.85,16.85,10
20180101|2017-10-06 02:00,6,16.85,16.85,16.85,16.85,16
20180101|2017-10-06 03:00,6,16.85,16.9,16.85,16.9,65
20180101|2017-10-06 03:30,6,16.9,16.9,16.9,16.9,1
20180101|2017-10-06 04:30,6,16.85,16.95,16.85,16.9,334
20180101|2017-10-06 05:00,6,16.9,16.9,16.9,16.9,30
20180101|2017-10-06 05:30,6,16.9,16.9,16.9,16.9,20
20180101|2017-10-06 06:00,6,16.85,16.85,16.85,16.85,60
20180101|2017-10-06 06:30,6,16.9,16.9,16.9,16.9,5
20180101|2017-10-06 07:00,6,16.9,16.9,16.9,16.9,25
20180101|2017-10-06 08:00,6,16.95,16.95,16.95,16.95,85
20180101|2017-10-06 09:00,6,16.95,16.95,16.95,16.95,65
20180101|2017-10-06 09:30,6,16.95,17,16.95,17,57
20180101|2017-10-06 10:00,6,16.95,17.05,16.95,17.05,635
20180101|2017-10-06 10:30,6,17.05,17.1,17.05,17.05,188
20180101|2017-10-06 11:00,6,17.05,17.05,17.05,17.05,3
20180101|2017-10-06 12:00,6,17.05,17.05,17.05,17.05,11
20180101|2017-10-06 12:30,6,17.05,17.05,17.05,17.05,9
20180101|2017-10-06 13:00,6,17.05,17.05,17.05,17.05,9
20180101|2017-10-09 02:00,9,16.95,16.95,16.95,16.95,40
20180101|2017-10-09 03:00,9,17,17,17,17,1
20180101|2017-10-09 09:30,9,17,17,17,17,151
20180101|2017-10-09 10:00,9,17.05,17.05,16.95,16.95,91
20180101|2017-10-09 10:30,9,16.95,16.95,16.95,16.95,6
20180101|2017-10-09 11:00,9,16.95,16.95,16.95,16.95,40
20180101|2017-10-09 12:00,9,16.95,16.95,16.95,16.95,42
20180101|2017-10-09 13:00,9,16.95,16.95,16.95,16.95,8
20180101|2017-10-10 02:30,10,17,17,16.95,16.95,70
20180101|2017-10-10 03:00,10,17.05,17.05,17.05,17.05,20
20180101|2017-10-10 03:30,10,17.15,17.15,17.1,17.1,115
20180101|2017-10-10 05:00,10,17.05,17.05,17.05,17.05,1
20180101|2017-10-10 05:30,10,17.05,17.05,17,17,77
20180101|2017-10-10 07:00,10,17.1,17.1,17.1,17.1,2
20180101|2017-10-10 07:30,10,17.15,17.15,17.15,17.15,1
20180101|2017-10-10 08:30,10,17.05,17.05,17.05,17.05,233
20180101|2017-10-10 09:30,10,17.15,17.15,17.15,17.15,21
20180101|2017-10-10 10:00,10,17.05,17.15,17.05,17.15,183
20180101|2017-10-10 10:30,10,17.1,17.15,17.1,17.15,79
20180101|2017-10-10 11:00,10,17.15,17.15,17.15,17.15,16
20180101|2017-10-10 12:00,10,17.05,17.05,17.05,17.05,2
20180101|2017-10-10 12:30,10,17,17,17,17,2
20180101|2017-10-11 02:00,11,16.95,17.05,16.95,17.05,45
20180101|2017-10-11 02:30,11,17,17.05,17,17.05,48
20180101|2017-10-11 03:00,11,17.1,17.1,17,17,597
20180101|2017-10-11 03:30,11,17,17,17,17,225
20180101|2017-10-11 04:30,11,17.05,17.05,17,17,17
20180101|2017-10-11 05:00,11,16.95,16.95,16.95,16.95,49
20180101|2017-10-11 06:00,11,16.95,17,16.95,16.95,58
20180101|2017-10-11 06:30,11,17,17,17,17,15
20180101|2017-10-11 07:00,11,17,17,17,17,50
20180101|2017-10-11 07:30,11,17,17,17,17,84
20180101|2017-10-11 08:00,11,16.95,16.95,16.95,16.95,20
20180101|2017-10-11 08:30,11,17,17,16.95,16.95,90
20180101|2017-10-11 09:00,11,16.9,16.95,16.9,16.95,130
20180101|2017-10-11 11:00,11,16.9,16.9,16.9,16.9,18
20180101|2017-10-12 01:30,12,16.75,16.75,16.75,16.75,7
20180101|2017-10-12 02:00,12,16.9,16.9,16.9,16.9,31
20180101|2017-10-12 02:30,12,16.9,16.9,16.9,16.9,1
20180101|2017-10-12 04:30,12,16.8,16.8,16.8,16.8,10
20180101|2017-10-12 06:00,12,16.8,16.8,16.8,16.8,55
20180101|2017-10-12 06:30,12,16.85,16.85,16.85,16.85,112
20180101|2017-10-12 08:30,12,16.8,16.8,16.8,16.8,15
20180101|2017-10-12 09:00,12,16.8,16.8,16.8,16.8,25
20180101|2017-10-12 10:00,12,16.75,16.75,16.65,16.65,192
20180101|2017-10-12 10:30,12,16.65,16.65,16.65,16.65,6
20180101|2017-10-12 11:00,12,16.65,16.65,16.6,16.6,32
20180101|2017-10-12 12:00,12,16.6,16.6,16.6,16.6,5
20180101|2017-10-12 12:30,12,16.6,16.6,16.6,16.6,120
20180101|2017-10-12 14:30,12,16.65,16.7,16.65,16.7,106
20180101|2017-10-13 02:30,13,16.6,16.6,16.45,16.45,800
20180101|2017-10-13 03:30,13,16.5,16.5,16.5,16.5,106
20180101|2017-10-13 04:00,13,16.5,16.6,16.5,16.6,106
20180101|2017-10-13 04:30,13,16.6,16.6,16.5,16.55,71
20180101|2017-10-13 05:00,13,16.5,16.6,16.5,16.55,64
20180101|2017-10-13 05:30,13,16.55,16.55,16.55,16.55,39
20180101|2017-10-13 06:00,13,16.55,16.55,16.5,16.5,78
20180101|2017-10-13 06:30,13,16.55,16.55,16.5,16.5,29
20180101|2017-10-13 07:00,13,16.5,16.5,16.5,16.5,60
20180101|2017-10-13 07:30,13,16.5,16.55,16.5,16.55,85
20180101|2017-10-13 08:00,13,16.55,16.6,16.55,16.6,29
20180101|2017-10-13 08:30,13,16.6,16.6,16.55,16.55,31
20180101|2017-10-13 09:00,13,16.5,16.55,16.45,16.45,84
20180101|2017-10-13 09:30,13,16.45,16.5,16.45,16.45,64
20180101|2017-10-13 10:00,13,16.45,16.45,16.4,16.4,53
20180101|2017-10-13 10:30,13,16.45,16.45,16.45,16.45,3
20180101|2017-10-13 11:00,13,16.4,16.4,16.4,16.4,53
20180101|2017-10-13 12:30,13,16.4,16.4,16.4,16.4,7
20180101|2017-10-13 13:30,13,16.45,16.45,16.45,16.45,9
20180101|2017-10-13 14:30,13,16.5,16.5,16.5,16.5,17
20180101|2017-10-16 02:00,16,16.5,16.5,16.45,16.5,53
20180101|2017-10-16 02:30,16,16.5,16.5,16.35,16.35,166
20180101|2017-10-16 03:00,16,16.3,16.35,16.25,16.25,589
20180101|2017-10-16 03:30,16,16.25,16.35,16.2,16.35,192
20180101|2017-10-16 04:00,16,16.35,16.35,16.3,16.3,70
20180101|2017-10-16 04:30,16,16.35,16.35,16.25,16.35,580
20180101|2017-10-16 05:00,16,16.35,16.35,16.3,16.3,358
20180101|2017-10-16 05:30,16,16.3,16.3,16.2,16.3,331
20180101|2017-10-16 06:00,16,16.3,16.35,16.3,16.35,137
20180101|2017-10-16 06:30,16,16.35,16.35,16.2,16.25,368
20180101|2017-10-16 07:00,16,16.25,16.25,16.2,16.2,56
20180101|2017-10-16 07:30,16,16.2,16.2,16.2,16.2,15
20180101|2017-10-16 08:00,16,16.2,16.25,16.15,16.15,188
20180101|2017-10-16 08:30,16,16.2,16.25,16.15,16.2,132
20180101|2017-10-16 09:00,16,16.15,16.25,16.15,16.2,72
20180101|2017-10-16 09:30,16,16.2,16.2,16.2,16.2,5
20180101|2017-10-16 10:00,16,16.15,16.2,16.15,16.2,432
20180101|2017-10-16 11:00,16,16.2,16.2,16.2,16.2,55
20180101|2017-10-16 13:00,16,16.2,16.2,16.2,16.2,30
20180101|2017-10-17 02:00,17,16.1,16.1,16.1,16.1,1
20180101|2017-10-17 02:30,17,16.1,16.1,15.95,15.95,256
20180101|2017-10-17 03:00,17,16,16,15.95,15.95,57
20180101|2017-10-17 03:30,17,15.95,16,15.95,16,84
20180101|2017-10-17 04:00,17,16,16,15.95,15.95,175
20180101|2017-10-17 04:30,17,15.95,15.95,15.95,15.95,29
20180101|2017-10-17 05:00,17,15.95,15.95,15.95,15.95,1
20180101|2017-10-17 05:30,17,15.95,16,15.95,15.95,97
20180101|2017-10-17 06:00,17,15.95,16,15.95,15.95,96
20180101|2017-10-17 06:30,17,15.95,15.95,15.95,15.95,68
20180101|2017-10-17 07:00,17,15.95,15.95,15.95,15.95,2
20180101|2017-10-17 07:30,17,15.9,15.95,15.9,15.95,27
20180101|2017-10-17 08:00,17,15.9,15.95,15.9,15.95,39
20180101|2017-10-17 08:30,17,15.9,15.9,15.9,15.9,135
20180101|2017-10-17 09:00,17,15.9,15.9,15.85,15.85,249
20180101|2017-10-17 09:30,17,15.85,15.95,15.85,15.95,845
20180101|2017-10-17 10:00,17,15.9,16.05,15.9,16,1221
20180101|2017-10-17 10:30,17,16,16.05,16,16.05,390
20180101|2017-10-17 11:00,17,16,16,16,16,3
20180101|2017-10-17 12:00,17,16.05,16.05,16.05,16.05,16
20180101|2017-10-17 12:30,17,16,16,16,16,2
20180101|2017-10-17 13:00,17,16,16,16,16,22
20180101|2017-10-17 14:00,17,15.95,15.95,15.95,15.95,39
20180101|2017-10-18 01:30,18,15.85,15.85,15.85,15.85,18
20180101|2017-10-18 02:00,18,15.9,15.95,15.8,15.8,112
20180101|2017-10-18 02:30,18,15.75,15.75,15.7,15.75,304
20180101|2017-10-18 03:00,18,15.75,15.75,15.7,15.75,48
20180101|2017-10-18 03:30,18,15.7,15.7,15.7,15.7,125
20180101|2017-10-18 04:00,18,15.7,15.7,15.55,15.6,1846
20180101|2017-10-18 04:30,18,15.6,15.6,15.55,15.55,271
20180101|2017-10-18 05:30,18,15.6,15.6,15.6,15.6,54
20180101|2017-10-18 06:00,18,15.55,15.55,15.55,15.55,173
20180101|2017-10-18 06:30,18,15.6,15.6,15.6,15.6,2
20180101|2017-10-18 07:30,18,15.6,15.6,15.55,15.6,154
20180101|2017-10-18 08:00,18,15.6,15.6,15.5,15.5,394
20180101|2017-10-18 08:30,18,15.5,15.55,15.5,15.55,521
20180101|2017-10-18 09:00,18,15.6,15.6,15.55,15.6,305
20180101|2017-10-18 09:30,18,15.55,15.55,15.5,15.55,170
20180101|2017-10-18 10:00,18,15.6,15.6,15.55,15.6,247
20180101|2017-10-18 10:30,18,15.6,15.6,15.6,15.6,117
20180101|2017-10-18 11:00,18,15.6,15.6,15.6,15.6,45
20180101|2017-10-18 12:00,18,15.55,15.55,15.55,15.55,144
20180101|2017-10-18 13:00,18,15.5,15.5,15.5,15.5,2
20180101|2017-10-18 13:30,18,15.5,15.5,15.5,15.5,28
20180101|2017-10-18 14:30,18,15.55,15.55,15.55,15.55,8
20180101|2017-10-19 02:00,19,15.65,15.65,15.65,15.65,12
20180101|2017-10-19 02:30,19,15.7,15.95,15.7,15.95,160
20180101|2017-10-19 03:00,19,16,16.1,15.9,15.95,501
20180101|2017-10-19 03:30,19,15.95,15.95,15.85,15.9,79
20180101|2017-10-19 04:00,19,15.9,15.9,15.9,15.9,36
20180101|2017-10-19 04:30,19,15.85,15.85,15.85,15.85,16
20180101|2017-10-19 05:30,19,15.9,15.95,15.9,15.95,151
20180101|2017-10-19 06:00,19,15.95,15.95,15.95,15.95,22
20180101|2017-10-19 07:00,19,15.9,15.95,15.9,15.95,64
20180101|2017-10-19 07:30,19,15.9,15.9,15.9,15.9,107
20180101|2017-10-19 08:00,19,15.9,15.9,15.9,15.9,70
20180101|2017-10-19 08:30,19,15.85,15.85,15.8,15.85,396
20180101|2017-10-19 09:00,19,15.8,15.8,15.8,15.8,62
20180101|2017-10-19 09:30,19,15.75,15.8,15.75,15.75,271
20180101|2017-10-19 10:00,19,15.7,15.7,15.65,15.65,541
20180101|2017-10-19 10:30,19,15.65,15.7,15.65,15.7,359
20180101|2017-10-19 11:00,19,15.75,15.75,15.75,15.75,22
20180101|2017-10-19 12:00,19,15.7,15.7,15.65,15.65,30
20180101|2017-10-19 12:30,19,15.6,15.6,15.6,15.6,60
20180101|2017-10-19 13:00,19,15.6,15.6,15.6,15.6,1
20180101|2017-10-19 14:00,19,15.6,15.6,15.55,15.55,68
20180101|2017-10-19 14:30,19,15.55,15.55,15.55,15.55,17
20180101|2017-10-20 02:00,20,15.5,15.5,15.5,15.5,29
20180101|2017-10-20 02:30,20,15.45,15.45,15.45,15.45,9
20180101|2017-10-20 03:00,20,15.5,15.55,15.5,15.55,172
20180101|2017-10-20 03:30,20,15.6,15.6,15.6,15.6,85
20180101|2017-10-20 04:30,20,15.5,15.5,15.5,15.5,65
20180101|2017-10-20 05:00,20,15.5,15.5,15.5,15.5,32
20180101|2017-10-20 05:30,20,15.5,15.5,15.5,15.5,51
20180101|2017-10-20 06:30,20,15.55,15.55,15.55,15.55,140
20180101|2017-10-20 07:00,20,15.6,15.6,15.55,15.55,101
20180101|2017-10-20 07:30,20,15.55,15.55,15.55,15.55,18
20180101|2017-10-20 08:00,20,15.5,15.5,15.5,15.5,95
20180101|2017-10-20 08:30,20,15.5,15.5,15.45,15.5,234
20180101|2017-10-20 09:00,20,15.45,15.5,15.45,15.45,379
20180101|2017-10-20 09:30,20,15.5,15.5,15.5,15.5,115
20180101|2017-10-20 10:00,20,15.55,15.55,15.45,15.45,248
20180101|2017-10-20 10:30,20,15.45,15.45,15.4,15.4,123
20180101|2017-10-20 11:30,20,15.4,15.4,15.4,15.4,4
20180101|2017-10-20 14:00,20,15.4,15.4,15.35,15.35,16
20180101|2017-10-23 01:00,23,15.4,15.4,15.4,15.4,14
20180101|2017-10-23 02:00,23,15.45,15.45,15.45,15.45,19
20180101|2017-10-23 02:30,23,15.45,15.5,15.45,15.5,63
20180101|2017-10-23 03:00,23,15.45,15.45,15.4,15.4,295
20180101|2017-10-23 03:30,23,15.45,15.45,15.4,15.4,253
20180101|2017-10-23 04:30,23,15.35,15.35,15.35,15.35,53
20180101|2017-10-23 05:30,23,15.4,15.4,15.4,15.4,20
20180101|2017-10-23 06:30,23,15.5,15.5,15.5,15.5,22
20180101|2017-10-23 07:00,23,15.45,15.45,15.45,15.45,25
20180101|2017-10-23 07:30,23,15.45,15.45,15.45,15.45,57
20180101|2017-10-23 08:00,23,15.4,15.4,15.4,15.4,125
20180101|2017-10-23 08:30,23,15.35,15.4,15.35,15.35,223
20180101|2017-10-23 09:00,23,15.35,15.35,15.35,15.35,118
20180101|2017-10-23 09:30,23,15.4,15.4,15.4,15.4,86
20180101|2017-10-23 10:00,23,15.4,15.4,15.35,15.35,61
20180101|2017-10-23 10:30,23,15.4,15.4,15.35,15.4,27
20180101|2017-10-23 11:00,23,15.4,15.4,15.4,15.4,110
20180101|2017-10-23 11:30,23,15.4,15.45,15.4,15.45,100
20180101|2017-10-23 14:00,23,15.5,15.5,15.5,15.5,9
20180101|2017-10-23 14:30,23,15.5,15.6,15.45,15.6,86
20180101|2017-10-24 02:00,24,15.45,15.45,15.45,15.45,117
20180101|2017-10-24 02:30,24,15.5,15.5,15.5,15.5,46
20180101|2017-10-24 03:00,24,15.5,15.5,15.5,15.5,153
20180101|2017-10-24 03:30,24,15.5,15.5,15.5,15.5,1
20180101|2017-10-24 04:00,24,15.5,15.5,15.5,15.5,179
20180101|2017-10-24 04:30,24,15.5,15.5,15.5,15.5,22
20180101|2017-10-24 05:00,24,15.5,15.5,15.5,15.5,104
20180101|2017-10-24 05:30,24,15.5,15.5,15.5,15.5,18
20180101|2017-10-24 06:00,24,15.5,15.5,15.5,15.5,22
20180101|2017-10-24 06:30,24,15.45,15.45,15.45,15.45,7
20180101|2017-10-24 07:30,24,15.5,15.5,15.5,15.5,260
20180101|2017-10-24 08:00,24,15.5,15.5,15.45,15.5,17
20180101|2017-10-24 08:30,24,15.5,15.5,15.5,15.5,167
20180101|2017-10-24 09:00,24,15.5,15.5,15.5,15.5,208
20180101|2017-10-24 09:30,24,15.45,15.5,15.45,15.5,165
20180101|2017-10-24 10:00,24,15.55,15.55,15.5,15.5,181
20180101|2017-10-24 10:30,24,15.55,15.55,15.55,15.55,141
20180101|2017-10-24 11:00,24,15.55,15.55,15.55,15.55,15
20180101|2017-10-24 13:30,24,15.6,15.6,15.6,15.6,30
20180101|2017-10-24 14:00,24,15.55,15.65,15.55,15.65,16
20180101|2017-10-25 01:30,25,15.6,15.6,15.6,15.6,66
20180101|2017-10-25 02:00,25,15.6,15.6,15.55,15.55,173
20180101|2017-10-25 02:30,25,15.55,15.55,15.55,15.55,172
20180101|2017-10-25 03:00,25,15.55,15.55,15.55,15.55,29
20180101|2017-10-25 03:30,25,15.6,15.6,15.6,15.6,41
20180101|2017-10-25 04:00,25,15.55,15.55,15.55,15.55,213
20180101|2017-10-25 04:30,25,15.55,15.55,15.55,15.55,99
20180101|2017-10-25 05:00,25,15.55,15.55,15.55,15.55,120
20180101|2017-10-25 06:00,25,15.5,15.5,15.5,15.5,14
20180101|2017-10-25 06:30,25,15.55,15.55,15.55,15.55,44
20180101|2017-10-25 07:30,25,15.55,15.6,15.55,15.6,259
20180101|2017-10-25 08:00,25,15.6,15.65,15.6,15.65,226
20180101|2017-10-25 08:30,25,15.7,15.75,15.7,15.7,99
20180101|2017-10-25 09:00,25,15.7,15.8,15.7,15.8,540
20180101|2017-10-25 09:30,25,15.8,16,15.8,15.9,880
20180101|2017-10-25 10:00,25,15.9,16.1,15.9,16.05,695
20180101|2017-10-25 10:30,25,16.05,16.05,16,16,108
20180101|2017-10-25 11:00,25,16,16.2,16,16.2,215
20180101|2017-10-25 11:30,25,16.25,16.25,16.15,16.15,21
20180101|2017-10-25 13:00,25,16,16,15.95,15.95,28
20180101|2017-10-25 13:30,25,15.95,15.95,15.95,15.95,13
20180101|2017-10-25 14:00,25,15.95,16,15.95,16,18
20180101|2017-10-26 01:30,26,15.85,15.85,15.85,15.85,70
20180101|2017-10-26 02:00,26,15.8,15.95,15.8,15.85,220
20180101|2017-10-26 02:30,26,15.8,15.85,15.8,15.85,34
20180101|2017-10-26 03:30,26,15.8,15.8,15.8,15.8,46
20180101|2017-10-26 04:00,26,15.8,15.8,15.8,15.8,143
20180101|2017-10-26 04:30,26,15.85,15.85,15.8,15.8,138
20180101|2017-10-26 05:00,26,15.8,15.8,15.75,15.75,169
20180101|2017-10-26 05:30,26,15.75,15.8,15.75,15.75,446
20180101|2017-10-26 06:00,26,15.7,15.7,15.65,15.65,382
20180101|2017-10-26 06:30,26,15.65,15.65,15.6,15.6,545
20180101|2017-10-26 07:00,26,15.6,15.65,15.55,15.65,201
20180101|2017-10-26 07:30,26,15.6,15.6,15.55,15.6,403
20180101|2017-10-26 08:00,26,15.65,15.65,15.65,15.65,112
20180101|2017-10-26 08:30,26,15.6,15.6,15.55,15.55,289
20180101|2017-10-26 09:00,26,15.6,15.6,15.6,15.6,122
20180101|2017-10-26 09:30,26,15.55,15.55,15.45,15.55,680
20180101|2017-10-26 10:00,26,15.5,15.55,15.45,15.55,746
20180101|2017-10-26 10:30,26,15.5,15.65,15.5,15.65,262
20180101|2017-10-26 11:00,26,15.65,15.65,15.65,15.65,83
20180101|2017-10-26 12:00,26,15.65,15.65,15.6,15.6,18
20180101|2017-10-26 14:00,26,15.65,15.65,15.65,15.65,9
20180101|2017-10-27 01:30,27,15.5,15.5,15.5,15.5,9
20180101|2017-10-27 02:00,27,15.55,15.6,15.5,15.55,196
20180101|2017-10-27 02:30,27,15.55,15.55,15.5,15.5,180
20180101|2017-10-27 03:00,27,15.5,15.5,15.45,15.5,237
20180101|2017-10-27 03:30,27,15.5,15.55,15.5,15.55,161
20180101|2017-10-27 04:00,27,15.5,15.5,15.4,15.4,536
20180101|2017-10-27 04:30,27,15.4,15.4,15.4,15.4,41
20180101|2017-10-27 05:00,27,15.4,15.45,15.4,15.45,16
20180101|2017-10-27 05:30,27,15.45,15.45,15.4,15.4,37
20180101|2017-10-27 06:00,27,15.45,15.45,15.45,15.45,146
20180101|2017-10-27 06:30,27,15.45,15.45,15.45,15.45,91
20180101|2017-10-27 07:00,27,15.45,15.45,15.45,15.45,7
20180101|2017-10-27 07:30,27,15.5,15.5,15.5,15.5,342
20180101|2017-10-27 08:00,27,15.55,15.55,15.55,15.55,16
20180101|2017-10-27 08:30,27,15.6,15.65,15.55,15.6,486
20180101|2017-10-27 09:00,27,15.6,15.6,15.6,15.6,224
20180101|2017-10-27 09:30,27,15.6,15.6,15.6,15.6,2
20180101|2017-10-27 10:00,27,15.55,15.55,15.5,15.5,133
20180101|2017-10-27 10:30,27,15.55,15.55,15.55,15.55,18
20180101|2017-10-27 11:00,27,15.55,15.55,15.55,15.55,8
20180101|2017-10-27 13:30,27,15.45,15.45,15.45,15.45,10
20180101|2017-10-27 14:00,27,15.4,15.45,15.4,15.45,21
20180101|2017-10-27 14:30,27,15.4,15.4,15.35,15.35,26
20180101|2017-10-30 02:00,30,15.35,15.35,15.35,15.35,3
20180101|2017-10-30 03:00,30,15.4,15.5,15.4,15.5,57
20180101|2017-10-30 03:30,30,15.45,15.45,15.4,15.4,45
20180101|2017-10-30 04:00,30,15.4,15.4,15.4,15.4,83
20180101|2017-10-30 04:30,30,15.45,15.45,15.45,15.45,83
20180101|2017-10-30 05:00,30,15.5,15.5,15.5,15.5,27
20180101|2017-10-30 05:30,30,15.5,15.5,15.5,15.5,85
20180101|2017-10-30 06:00,30,15.5,15.5,15.45,15.5,109
20180101|2017-10-30 06:30,30,15.5,15.5,15.5,15.5,103
20180101|2017-10-30 07:00,30,15.5,15.5,15.5,15.5,152
20180101|2017-10-30 07:30,30,15.5,15.5,15.5,15.5,63
20180101|2017-10-30 08:00,30,15.5,15.5,15.5,15.5,32
20180101|2017-10-30 08:30,30,15.5,15.5,15.45,15.5,110
20180101|2017-10-30 09:00,30,15.5,15.5,15.45,15.45,47
20180101|2017-10-30 09:30,30,15.5,15.5,15.5,15.5,128
20180101|2017-10-30 10:00,30,15.5,15.5,15.45,15.5,209
20180101|2017-10-30 10:30,30,15.5,15.6,15.5,15.6,39
20180101|2017-10-30 11:00,30,15.6,15.65,15.55,15.65,439
20180101|2017-10-30 11:30,30,15.55,15.65,15.55,15.65,207
20180101|2017-10-30 12:30,30,15.6,15.65,15.6,15.65,35
20180101|2017-10-30 13:00,30,15.65,15.65,15.65,15.65,38
20180101|2017-10-30 13:30,30,15.6,15.6,15.6,15.6,8
20180101|2017-10-30 14:00,30,15.6,15.6,15.6,15.6,22
20180101|2017-10-30 14:30,30,15.65,15.65,15.65,15.65,6
20180101|2017-10-31 03:30,31,15.5,15.5,15.5,15.5,60
20180101|2017-10-31 04:00,31,15.5,15.5,15.45,15.45,34
20180101|2017-10-31 04:30,31,15.45,15.45,15.45,15.45,77
20180101|2017-10-31 05:00,31,15.45,15.45,15.45,15.45,7
20180101|2017-10-31 06:30,31,15.4,15.4,15.4,15.4,76
20180101|2017-10-31 07:00,31,15.4,15.4,15.4,15.4,89
20180101|2017-10-31 07:30,31,15.4,15.4,15.4,15.4,26
20180101|2017-10-31 08:00,31,15.4,15.4,15.4,15.4,81
20180101|2017-10-31 08:30,31,15.4,15.4,15.4,15.4,250
20180101|2017-10-31 09:00,31,15.4,15.4,15.35,15.35,250
20180101|2017-10-31 10:00,31,15.35,15.4,15.35,15.4,87
20180101|2017-10-31 10:30,31,15.35,15.35,15.35,15.35,500
20180101|2017-10-31 11:00,31,15.35,15.35,15.25,15.25,243
20180101|2017-10-31 11:30,31,15.25,15.3,15.25,15.3,284
20180101|2017-10-31 12:00,31,15.3,15.3,15.3,15.3,33
20180101|2017-10-31 12:30,31,15.25,15.25,15.25,15.25,12
20180101|2017-10-31 13:00,31,15.25,15.25,15.25,15.25,36
20180101|2017-10-31 14:00,31,15.25,15.25,15.25,15.25,46
20180101|2017-10-31 14:30,31,15.25,15.25,15.25,15.25,1
20180101|2017-10-31 15:00,31,15.25,15.3,15.25,15.3,37
20180101|2017-10-31 15:30,31,15.25,15.25,15.25,15.25,7
20180101|2017-11-01 02:00,1,15.3,15.3,15.25,15.25,91
20180101|2017-11-01 03:00,1,15.2,15.25,15.2,15.25,11
20180101|2017-11-01 03:30,1,15.2,15.2,15.15,15.15,238
20180101|2017-11-01 04:00,1,15.15,15.15,15.15,15.15,28
20180101|2017-11-01 04:30,1,15.15,15.15,15.15,15.15,76
20180101|2017-11-01 05:00,1,15.15,15.2,15.15,15.2,58
20180101|2017-11-01 05:30,1,15.2,15.2,15.15,15.2,42
20180101|2017-11-01 06:00,1,15.2,15.2,15.1,15.2,1464
20180101|2017-11-01 06:30,1,15.2,15.3,15.2,15.25,211
20180101|2017-11-01 07:00,1,15.25,15.25,15.2,15.2,82
20180101|2017-11-01 07:30,1,15.2,15.25,15.2,15.2,21
20180101|2017-11-01 08:00,1,15.25,15.25,15.2,15.2,187
20180101|2017-11-01 08:30,1,15.2,15.25,15.2,15.25,347
20180101|2017-11-01 09:00,1,15.25,15.3,15.25,15.25,247
20180101|2017-11-01 09:30,1,15.25,15.25,15.25,15.25,139
20180101|2017-11-01 10:00,1,15.25,15.3,15.25,15.25,12
20180101|2017-11-01 10:30,1,15.25,15.35,15.25,15.35,72
20180101|2017-11-01 11:00,1,15.35,15.35,15.25,15.35,477
20180101|2017-11-01 11:30,1,15.35,15.35,15.3,15.35,410
20180101|2017-11-01 12:00,1,15.35,15.4,15.35,15.4,52
20180101|2017-11-01 13:00,1,15.35,15.35,15.35,15.35,36
20180101|2017-11-02 03:00,2,15.35,15.4,15.35,15.4,6
20180101|2017-11-02 03:30,2,15.4,15.4,15.4,15.4,5
20180101|2017-11-02 04:00,2,15.4,15.4,15.4,15.4,36
20180101|2017-11-02 04:30,2,15.45,15.45,15.45,15.45,157
20180101|2017-11-02 05:00,2,15.45,15.45,15.45,15.45,54
20180101|2017-11-02 06:00,2,15.5,15.5,15.5,15.5,159
20180101|2017-11-02 06:30,2,15.5,15.5,15.45,15.45,116
20180101|2017-11-02 07:00,2,15.5,15.5,15.5,15.5,208
20180101|2017-11-02 07:30,2,15.5,15.5,15.5,15.5,67
20180101|2017-11-02 08:00,2,15.5,15.55,15.5,15.55,397
20180101|2017-11-02 08:30,2,15.5,15.55,15.5,15.55,466
20180101|2017-11-02 09:00,2,15.55,15.7,15.55,15.6,733
20180101|2017-11-02 09:30,2,15.5,15.55,15.5,15.55,86
20180101|2017-11-02 10:00,2,15.55,15.65,15.55,15.65,207
20180101|2017-11-02 10:30,2,15.65,15.65,15.6,15.6,217
20180101|2017-11-02 11:00,2,15.6,15.6,15.5,15.5,318
20180101|2017-11-02 11:30,2,15.5,15.5,15.5,15.5,102
20180101|2017-11-02 13:00,2,15.55,15.55,15.55,15.55,345
20180101|2017-11-02 14:30,2,15.5,15.55,15.5,15.55,73
20180101|2017-11-03 03:30,3,15.5,15.5,15.5,15.5,36
20180101|2017-11-03 04:00,3,15.5,15.5,15.5,15.5,10
20180101|2017-11-03 04:30,3,15.5,15.5,15.5,15.5,20
20180101|2017-11-03 05:00,3,15.5,15.55,15.5,15.55,234
20180101|2017-11-03 05:30,3,15.55,15.55,15.5,15.5,269
20180101|2017-11-03 06:00,3,15.5,15.55,15.5,15.55,250
20180101|2017-11-03 06:30,3,15.55,15.6,15.55,15.6,40
20180101|2017-11-03 07:00,3,15.55,15.6,15.55,15.6,244
20180101|2017-11-03 07:30,3,15.6,15.6,15.55,15.55,279
20180101|2017-11-03 08:30,3,15.6,15.65,15.6,15.65,289
20180101|2017-11-03 09:00,3,15.6,15.65,15.6,15.65,245
20180101|2017-11-03 09:30,3,15.65,15.65,15.65,15.65,40
20180101|2017-11-03 10:00,3,15.6,15.6,15.6,15.6,108
20180101|2017-11-03 10:30,3,15.6,15.6,15.55,15.55,151
20180101|2017-11-03 11:00,3,15.55,15.55,15.5,15.5,365
20180101|2017-11-03 11:30,3,15.55,15.55,15.55,15.55,73
20180101|2017-11-03 12:00,3,15.5,15.5,15.5,15.5,36
20180101|2017-11-03 13:30,3,15.5,15.5,15.5,15.5,6
20180101|2017-11-03 15:00,3,15.55,15.55,15.55,15.55,115
20180101|2017-11-06 01:00,6,15.55,15.55,15.55,15.55,10
20180101|2017-11-06 02:00,6,15.55,15.55,15.55,15.55,14
20180101|2017-11-06 02:30,6,15.6,15.65,15.6,15.65,71
20180101|2017-11-06 03:00,6,15.7,15.7,15.6,15.6,154
20180101|2017-11-06 03:30,6,15.6,15.6,15.55,15.6,294
20180101|2017-11-06 04:00,6,15.6,15.65,15.55,15.65,123
20180101|2017-11-06 04:30,6,15.6,15.6,15.6,15.6,81
20180101|2017-11-06 05:00,6,15.55,15.55,15.55,15.55,273
20180101|2017-11-06 05:30,6,15.6,15.6,15.6,15.6,83
20180101|2017-11-06 06:00,6,15.6,15.6,15.6,15.6,98
20180101|2017-11-06 06:30,6,15.65,15.65,15.6,15.6,68
20180101|2017-11-06 07:00,6,15.6,15.6,15.55,15.55,142
20180101|2017-11-06 07:30,6,15.55,15.55,15.55,15.55,42
20180101|2017-11-06 08:30,6,15.5,15.55,15.5,15.5,183
20180101|2017-11-06 09:00,6,15.55,15.55,15.55,15.55,20
20180101|2017-11-06 09:30,6,15.55,15.55,15.55,15.55,359
20180101|2017-11-06 10:00,6,15.6,15.6,15.5,15.55,25
20180101|2017-11-06 10:30,6,15.55,15.55,15.55,15.55,45
20180101|2017-11-06 11:00,6,15.5,15.5,15.5,15.5,12
20180101|2017-11-06 11:30,6,15.45,15.45,15.45,15.45,1
20180101|2017-11-06 13:00,6,15.45,15.45,15.45,15.45,10
20180101|2017-11-06 14:00,6,15.55,15.55,15.55,15.55,4
20180101|2017-11-07 02:00,7,15.5,15.5,15.45,15.45,27
20180101|2017-11-07 02:30,7,15.45,15.5,15.45,15.5,26
20180101|2017-11-07 03:00,7,15.5,15.55,15.5,15.55,126
20180101|2017-11-07 03:30,7,15.55,15.55,15.55,15.55,5
20180101|2017-11-07 04:00,7,15.55,15.55,15.55,15.55,109
20180101|2017-11-07 04:30,7,15.6,15.6,15.55,15.55,291
20180101|2017-11-07 06:00,7,15.55,15.55,15.55,15.55,49
20180101|2017-11-07 06:30,7,15.6,15.65,15.6,15.65,312
20180101|2017-11-07 07:00,7,15.6,15.6,15.6,15.6,96
20180101|2017-11-07 07:30,7,15.65,15.65,15.6,15.6,369
20180101|2017-11-07 08:00,7,15.65,15.65,15.6,15.6,461
20180101|2017-11-07 08:30,7,15.6,15.6,15.55,15.55,141
20180101|2017-11-07 09:00,7,15.6,15.6,15.5,15.55,260
20180101|2017-11-07 09:30,7,15.6,15.65,15.6,15.6,696
20180101|2017-11-07 10:00,7,15.55,15.55,15.4,15.55,2715
20180101|2017-11-07 10:30,7,15.55,15.65,15.5,15.65,31
20180101|2017-11-07 11:00,7,15.65,15.7,15.6,15.6,13
20180101|2017-11-07 11:30,7,15.65,15.65,15.65,15.65,2
20180101|2017-11-07 14:30,7,15.55,15.55,15.55,15.55,20
20180101|2017-11-08 02:00,8,15.55,15.55,15.55,15.55,100
20180101|2017-11-08 02:30,8,15.6,15.65,15.6,15.65,343
20180101|2017-11-08 03:00,8,15.65,15.65,15.55,15.6,509
20180101|2017-11-08 03:30,8,15.6,15.65,15.6,15.65,112
20180101|2017-11-08 04:00,8,15.7,15.7,15.7,15.7,32
20180101|2017-11-08 04:30,8,15.65,15.65,15.55,15.65,685
20180101|2017-11-08 05:00,8,15.65,15.65,15.65,15.65,42
20180101|2017-11-08 05:30,8,15.65,15.65,15.65,15.65,85
20180101|2017-11-08 06:00,8,15.6,15.6,15.55,15.6,98
20180101|2017-11-08 06:30,8,15.6,15.6,15.6,15.6,56
20180101|2017-11-08 07:00,8,15.6,15.6,15.6,15.6,46
20180101|2017-11-08 07:30,8,15.6,15.65,15.6,15.65,116
20180101|2017-11-08 08:00,8,15.6,15.65,15.6,15.6,194
20180101|2017-11-08 08:30,8,15.65,15.65,15.5,15.5,1377
20180101|2017-11-08 09:00,8,15.5,15.5,15.4,15.5,1860
20180101|2017-11-08 09:30,8,15.5,15.5,15.45,15.45,661
20180101|2017-11-08 10:00,8,15.45,15.45,15.4,15.4,178
20180101|2017-11-08 10:30,8,15.4,15.4,15.4,15.4,90
20180101|2017-11-08 12:00,8,15.35,15.35,15.35,15.35,19
20180101|2017-11-08 13:30,8,15.35,15.35,15.35,15.35,10
20180101|2017-11-08 14:00,8,15.35,15.35,15.35,15.35,1
20180101|2017-11-08 14:30,8,15.35,15.4,15.35,15.4,83
20180101|2017-11-09 01:00,9,15.45,15.45,15.45,15.45,18
20180101|2017-11-09 02:00,9,15.45,15.55,15.45,15.5,225
20180101|2017-11-09 02:30,9,15.5,15.6,15.45,15.5,804
20180101|2017-11-09 03:00,9,15.55,15.55,15.55,15.55,137
20180101|2017-11-09 03:30,9,15.55,15.55,15.45,15.45,97
20180101|2017-11-09 04:00,9,15.5,15.6,15.5,15.6,235
20180101|2017-11-09 04:30,9,15.6,15.65,15.6,15.6,460
20180101|2017-11-09 05:00,9,15.65,15.8,15.65,15.8,350
20180101|2017-11-09 05:30,9,15.85,15.85,15.8,15.8,221
20180101|2017-11-09 06:00,9,15.8,15.85,15.8,15.8,403
20180101|2017-11-09 06:30,9,15.8,15.9,15.8,15.9,235
20180101|2017-11-09 07:00,9,15.9,16,15.9,15.95,429
20180101|2017-11-09 07:30,9,15.95,16,15.8,15.85,491
20180101|2017-11-09 08:00,9,15.85,15.9,15.85,15.9,632
20180101|2017-11-09 08:30,9,15.9,16.1,15.9,16.1,1502
20180101|2017-11-09 09:00,9,16,16,15.85,15.95,1670
20180101|2017-11-09 09:30,9,16,16.1,15.95,15.95,1078
20180101|2017-11-09 10:00,9,16,16.1,15.95,15.95,975
20180101|2017-11-09 10:30,9,16,16.1,15.9,16.05,822
20180101|2017-11-09 11:00,9,16.1,16.25,16.1,16.2,97
20180101|2017-11-09 11:30,9,16.15,16.25,16.15,16.25,57
20180101|2017-11-09 12:00,9,16.15,16.15,16,16,11
20180101|2017-11-09 12:30,9,16.05,16.1,16.05,16.1,12
20180101|2017-11-09 13:00,9,16.1,16.1,16.05,16.05,17
20180101|2017-11-09 13:30,9,15.95,15.95,15.9,15.95,40
20180101|2017-11-09 14:00,9,16,16,16,16,11
20180101|2017-11-10 01:00,10,16,16.05,16,16.05,25
20180101|2017-11-10 01:30,10,16.05,16.15,16,16.15,31
20180101|2017-11-10 02:00,10,16,16,15.95,16,67
20180101|2017-11-10 02:30,10,16.1,16.1,16.1,16.1,46
20180101|2017-11-10 03:00,10,16.05,16.3,16.05,16.3,488
20180101|2017-11-10 03:30,10,16.35,16.4,16.3,16.4,564
20180101|2017-11-10 04:00,10,16.4,16.4,16.3,16.3,260
20180101|2017-11-10 04:30,10,16.3,16.3,16.25,16.25,280
20180101|2017-11-10 05:00,10,16.25,16.25,16.1,16.1,527
20180101|2017-11-10 05:30,10,16.15,16.15,16.15,16.15,2
20180101|2017-11-10 06:00,10,16.15,16.15,16.15,16.15,67
20180101|2017-11-10 06:30,10,16.1,16.1,16.1,16.1,73
20180101|2017-11-10 07:00,10,16.05,16.1,16,16.05,431
20180101|2017-11-10 07:30,10,16,16,15.95,16,325
20180101|2017-11-10 08:00,10,16,16.05,16,16.05,375
20180101|2017-11-10 08:30,10,16.05,16.1,15.95,16.05,1328
20180101|2017-11-10 09:00,10,16.05,16.1,16.05,16.1,169
20180101|2017-11-10 09:30,10,16.1,16.4,16.1,16.3,2773
20180101|2017-11-10 10:00,10,16.3,16.35,16.3,16.35,507
20180101|2017-11-10 10:30,10,16.35,16.35,16.25,16.25,279
20180101|2017-11-10 11:30,10,16.3,16.3,16.25,16.25,30
20180101|2017-11-10 12:00,10,16.25,16.3,16.25,16.3,48
20180101|2017-11-10 13:00,10,16.25,16.25,16.25,16.25,10
20180101|2017-11-10 13:30,10,16.2,16.2,16.2,16.2,7
20180101|2017-11-10 14:00,10,16.2,16.2,16.2,16.2,12
20180101|2017-11-10 14:30,10,16.25,16.25,16.25,16.25,15
20180101|2017-11-13 01:00,13,16.35,16.35,16.3,16.3,31
20180101|2017-11-13 02:00,13,16.25,16.25,16.05,16.1,462
20180101|2017-11-13 02:30,13,16.1,16.3,16.05,16.25,1185
20180101|2017-11-13 03:00,13,16.2,16.25,16.1,16.1,453
20180101|2017-11-13 03:30,13,16.25,16.3,16,16,1477
20180101|2017-11-13 04:00,13,15.95,15.95,15.9,15.9,456
20180101|2017-11-13 04:30,13,15.9,15.95,15.9,15.95,182
20180101|2017-11-13 05:00,13,15.9,16.05,15.9,16.05,284
20180101|2017-11-13 05:30,13,16.05,16.1,16.05,16.1,121
20180101|2017-11-13 06:00,13,16.1,16.3,16.1,16.3,476
20180101|2017-11-13 06:30,13,16.25,16.25,16.2,16.2,37
20180101|2017-11-13 07:00,13,16.2,16.25,16.2,16.25,178
20180101|2017-11-13 07:30,13,16.2,16.4,16.15,16.4,1213
20180101|2017-11-13 08:00,13,16.45,16.65,16.45,16.55,2955
20180101|2017-11-13 08:30,13,16.5,16.5,16.2,16.2,753
20180101|2017-11-13 09:00,13,16.2,16.2,15.95,16.05,1557
20180101|2017-11-13 09:30,13,16.05,16.3,16.05,16.2,1351
20180101|2017-11-13 10:00,13,16.2,16.25,16.05,16.15,549
20180101|2017-11-13 10:30,13,16.1,16.1,16.05,16.05,220
20180101|2017-11-13 11:00,13,16.05,16.05,16.05,16.05,24
20180101|2017-11-13 11:30,13,16,16,16,16,3
20180101|2017-11-13 12:00,13,16.1,16.1,16.05,16.05,3
20180101|2017-11-13 12:30,13,16,16,16,16,9
20180101|2017-11-13 14:00,13,16.05,16.1,16.05,16.1,102
20180101|2017-11-13 14:30,13,16.1,16.2,16.1,16.2,52
20180101|2017-11-14 01:00,14,16.2,16.2,16.2,16.2,41
20180101|2017-11-14 01:30,14,16.25,16.25,16.15,16.15,134
20180101|2017-11-14 02:00,14,16.25,16.25,16.05,16.05,476
20180101|2017-11-14 02:30,14,16.1,16.1,15.95,15.95,442
20180101|2017-11-14 03:00,14,15.95,16,15.9,15.9,2243
20180101|2017-11-14 03:30,14,15.95,16.1,15.95,16,472
20180101|2017-11-14 04:00,14,16,16.1,16,16.1,160
20180101|2017-11-14 04:30,14,16.15,16.2,16.15,16.15,655
20180101|2017-11-14 05:00,14,16.15,16.15,16.15,16.15,27
20180101|2017-11-14 05:30,14,16.15,16.2,16.15,16.2,312
20180101|2017-11-14 06:00,14,16.2,16.2,16.2,16.2,374
20180101|2017-11-14 06:30,14,16.25,16.25,16.2,16.2,400
20180101|2017-11-14 07:00,14,16.2,16.2,16.2,16.2,1378
20180101|2017-11-14 07:30,14,16.2,16.35,16.2,16.35,501
20180101|2017-11-14 08:00,14,16.35,16.35,16.3,16.35,594
20180101|2017-11-14 08:30,14,16.3,16.35,16.3,16.35,865
20180101|2017-11-14 09:00,14,16.35,16.55,16.35,16.5,2534
20180101|2017-11-14 09:30,14,16.55,16.6,16.3,16.3,1841
20180101|2017-11-14 10:00,14,16.3,16.45,16.3,16.4,1628
20180101|2017-11-14 10:30,14,16.45,16.5,16.4,16.5,1590
20180101|2017-11-14 11:00,14,16.5,16.55,16.5,16.5,226
20180101|2017-11-14 11:30,14,16.5,16.65,16.5,16.65,87
20180101|2017-11-14 12:00,14,16.65,16.65,16.55,16.6,38
20180101|2017-11-14 12:30,14,16.5,16.5,16.5,16.5,25
20180101|2017-11-14 13:30,14,16.45,16.45,16.45,16.45,12
20180101|2017-11-14 14:00,14,16.5,16.5,16.45,16.45,4
20180101|2017-11-15 01:00,15,16.7,16.8,16.7,16.8,157
20180101|2017-11-15 01:30,15,16.85,16.85,16.8,16.8,149
20180101|2017-11-15 02:00,15,16.7,16.7,16.55,16.6,523
20180101|2017-11-15 02:30,15,16.65,16.8,16.65,16.8,861
20180101|2017-11-15 03:00,15,16.8,16.85,16.7,16.75,915
20180101|2017-11-15 03:30,15,16.75,16.85,16.7,16.8,890
20180101|2017-11-15 04:00,15,16.8,16.9,16.75,16.85,865
20180101|2017-11-15 04:30,15,16.9,16.95,16.8,16.8,731
20180101|2017-11-15 05:00,15,16.8,16.8,16.8,16.8,77
20180101|2017-11-15 05:30,15,16.8,16.8,16.75,16.8,163
20180101|2017-11-15 06:00,15,16.8,16.8,16.75,16.75,311
20180101|2017-11-15 06:30,15,16.8,16.8,16.8,16.8,262
20180101|2017-11-15 07:00,15,16.8,16.8,16.75,16.75,437
20180101|2017-11-15 07:30,15,16.75,16.8,16.75,16.75,1312
20180101|2017-11-15 08:00,15,16.75,16.8,16.75,16.8,353
20180101|2017-11-15 08:30,15,16.85,17,16.85,16.95,613
20180101|2017-11-15 09:00,15,16.9,16.9,16.75,16.8,1191
20180101|2017-11-15 09:30,15,16.75,16.8,16.65,16.65,1323
20180101|2017-11-15 10:00,15,16.65,16.7,16.6,16.6,1596
20180101|2017-11-15 10:30,15,16.6,16.65,16.55,16.55,1363
20180101|2017-11-15 12:00,15,16.65,16.65,16.65,16.65,14
20180101|2017-11-15 12:30,15,16.65,16.65,16.65,16.65,7
20180101|2017-11-15 13:30,15,16.65,16.65,16.65,16.65,10
20180101|2017-11-15 14:30,15,16.6,16.8,16.6,16.8,23
20180101|2017-11-16 01:00,16,16.65,16.65,16.5,16.5,128
20180101|2017-11-16 01:30,16,16.5,16.55,16.5,16.5,154
20180101|2017-11-16 02:00,16,16.55,16.6,16.4,16.5,1017
20180101|2017-11-16 02:30,16,16.5,16.5,16.35,16.45,917
20180101|2017-11-16 03:00,16,16.45,16.5,16.4,16.4,216
20180101|2017-11-16 03:30,16,16.4,16.4,16.25,16.25,990
20180101|2017-11-16 04:00,16,16.25,16.25,16.2,16.25,933
20180101|2017-11-16 04:30,16,16.25,16.3,16.25,16.3,163
20180101|2017-11-16 05:00,16,16.35,16.35,16.35,16.35,173
20180101|2017-11-16 05:30,16,16.35,16.35,16.35,16.35,29
20180101|2017-11-16 06:00,16,16.35,16.35,16.35,16.35,84
20180101|2017-11-16 06:30,16,16.35,16.35,16.3,16.3,313
20180101|2017-11-16 07:00,16,16.3,16.4,16.3,16.4,825
20180101|2017-11-16 07:30,16,16.4,16.4,16.35,16.35,131
20180101|2017-11-16 08:00,16,16.3,16.35,16.3,16.3,432
20180101|2017-11-16 08:30,16,16.35,16.35,16.3,16.35,256
20180101|2017-11-16 09:00,16,16.3,16.3,16.2,16.25,413
20180101|2017-11-16 09:30,16,16.25,16.25,16.2,16.2,1214
20180101|2017-11-16 10:00,16,16.2,16.25,16.15,16.2,1262
20180101|2017-11-16 10:30,16,16.2,16.2,16.15,16.2,292
20180101|2017-11-16 11:00,16,16.2,16.2,16.2,16.2,12
20180101|2017-11-16 12:00,16,16.1,16.2,16.1,16.2,173
20180101|2017-11-16 13:00,16,16.1,16.1,16.1,16.1,30
20180101|2017-11-16 13:30,16,16.15,16.15,16.15,16.15,58
20180101|2017-11-16 14:00,16,16.15,16.2,16.15,16.2,14
20180101|2017-11-16 14:30,16,16.2,16.25,16.2,16.25,2
20180101|2017-11-17 01:00,17,16.25,16.25,16.25,16.25,6
20180101|2017-11-17 01:30,17,16.25,16.25,16.25,16.25,1
20180101|2017-11-17 02:00,17,16.25,16.25,16.05,16.1,321
20180101|2017-11-17 02:30,17,16.1,16.2,16.1,16.2,621
20180101|2017-11-17 03:00,17,16.25,16.25,16.15,16.15,1226
20180101|2017-11-17 03:30,17,16.15,16.15,16.1,16.1,530
20180101|2017-11-17 04:00,17,16.1,16.1,16.1,16.1,45
20180101|2017-11-17 04:30,17,16.1,16.1,16.05,16.05,49
20180101|2017-11-17 05:00,17,16.1,16.1,16.05,16.05,147
20180101|2017-11-17 05:30,17,16.05,16.05,16,16,269
20180101|2017-11-17 06:00,17,16,16.05,15.95,16.05,400
20180101|2017-11-17 06:30,17,16.05,16.05,16.05,16.05,27
20180101|2017-11-17 07:00,17,16.1,16.1,16,16.05,762
20180101|2017-11-17 07:30,17,16.05,16.05,15.95,16.05,1061
20180101|2017-11-17 08:00,17,16.05,16.15,16.05,16.1,326
20180101|2017-11-17 08:30,17,16.1,16.2,16.05,16.05,417
20180101|2017-11-17 09:00,17,16.05,16.05,16,16.05,245
20180101|2017-11-17 09:30,17,16.05,16.05,15.95,15.95,1022
20180101|2017-11-17 10:00,17,16,16.1,16,16.1,293
20180101|2017-11-17 10:30,17,16,16.1,16,16.1,459
20180101|2017-11-17 11:00,17,16.1,16.1,16.05,16.05,321
20180101|2017-11-17 11:30,17,16.05,16.05,16.05,16.05,2
20180101|2017-11-17 12:30,17,16.05,16.05,16.05,16.05,1
20180101|2017-11-17 13:30,17,15.95,15.95,15.95,15.95,1
20180101|2017-11-20 01:00,20,16.15,16.25,16.15,16.15,82
20180101|2017-11-20 01:30,20,16.2,16.25,16.2,16.25,78
20180101|2017-11-20 02:00,20,16.25,16.25,16.15,16.15,78
20180101|2017-11-20 02:30,20,16.15,16.15,15.9,15.9,847
20180101|2017-11-20 03:00,20,15.9,15.95,15.8,15.85,771
20180101|2017-11-20 03:30,20,15.9,15.9,15.8,15.8,170
20180101|2017-11-20 04:00,20,15.8,15.8,15.8,15.8,71
20180101|2017-11-20 04:30,20,15.75,15.75,15.75,15.75,140
20180101|2017-11-20 05:00,20,15.75,15.75,15.75,15.75,22
20180101|2017-11-20 05:30,20,15.75,15.75,15.7,15.75,48
20180101|2017-11-20 06:00,20,15.75,15.8,15.75,15.8,40
20180101|2017-11-20 06:30,20,15.8,15.8,15.8,15.8,86
20180101|2017-11-20 07:30,20,15.75,15.75,15.7,15.7,59
20180101|2017-11-20 08:00,20,15.7,15.7,15.65,15.65,1022
20180101|2017-11-20 08:30,20,15.65,15.65,15.6,15.6,348
20180101|2017-11-20 09:00,20,15.55,15.65,15.55,15.6,440
20180101|2017-11-20 09:30,20,15.6,15.6,15.45,15.45,610
20180101|2017-11-20 10:00,20,15.5,15.5,15.35,15.35,909
20180101|2017-11-20 10:30,20,15.35,15.4,15.35,15.35,834
20180101|2017-11-20 11:00,20,15.4,15.4,15.4,15.4,1
20180101|2017-11-20 11:30,20,15.4,15.4,15.4,15.4,77
20180101|2017-11-20 12:00,20,15.45,15.45,15.45,15.45,1
20180101|2017-11-20 13:00,20,15.45,15.5,15.4,15.45,199
20180101|2017-11-20 14:30,20,15.5,15.55,15.5,15.55,140
20180101|2017-11-21 01:00,21,15.4,15.4,15.35,15.35,13
20180101|2017-11-21 02:00,21,15.4,15.5,15.4,15.45,237
20180101|2017-11-21 02:30,21,15.45,15.45,15.35,15.35,519
20180101|2017-11-21 03:00,21,15.3,15.35,15.3,15.3,387
20180101|2017-11-21 03:30,21,15.3,15.3,15.25,15.25,227
20180101|2017-11-21 04:00,21,15.2,15.2,15.2,15.2,133
20180101|2017-11-21 04:30,21,15.15,15.2,15.15,15.2,237
20180101|2017-11-21 05:00,21,15.2,15.2,15.15,15.2,317
20180101|2017-11-21 05:30,21,15.2,15.2,15.2,15.2,178
20180101|2017-11-21 06:00,21,15.15,15.15,15.15,15.15,221
20180101|2017-11-21 06:30,21,15.1,15.2,15.1,15.2,325
20180101|2017-11-21 07:00,21,15.2,15.2,15.15,15.15,164
20180101|2017-11-21 07:30,21,15.15,15.15,15.1,15.15,56
20180101|2017-11-21 08:00,21,15.15,15.15,15.1,15.15,102
20180101|2017-11-21 08:30,21,15.1,15.1,15,15,817
20180101|2017-11-21 09:00,21,15,15.05,14.9,15,884
20180101|2017-11-21 09:30,21,15,15.05,14.95,14.95,297
20180101|2017-11-21 10:00,21,14.95,15.05,14.9,15,774
20180101|2017-11-21 10:30,21,15,15,15,15,462
20180101|2017-11-21 11:00,21,15,15,15,15,4
20180101|2017-11-21 12:30,21,14.95,14.95,14.95,14.95,11
20180101|2017-11-21 13:00,21,14.95,14.95,14.95,14.95,7
20180101|2017-11-21 14:30,21,15,15,14.95,14.95,18
20180101|2017-11-22 02:00,22,14.9,14.95,14.85,14.9,118
20180101|2017-11-22 02:30,22,14.9,14.9,14.9,14.9,432
20180101|2017-11-22 03:00,22,14.85,14.9,14.85,14.9,158
20180101|2017-11-22 03:30,22,14.95,14.95,14.85,14.85,235
20180101|2017-11-22 04:00,22,14.85,14.85,14.8,14.8,184
20180101|2017-11-22 04:30,22,14.8,14.85,14.75,14.75,868
20180101|2017-11-22 05:00,22,14.75,14.75,14.75,14.75,5
20180101|2017-11-22 05:30,22,14.7,14.7,14.7,14.7,99
20180101|2017-11-22 06:00,22,14.65,14.7,14.65,14.65,527
20180101|2017-11-22 06:30,22,14.65,14.7,14.6,14.7,282
20180101|2017-11-22 07:00,22,14.7,14.7,14.65,14.7,340
20180101|2017-11-22 07:30,22,14.7,14.75,14.7,14.75,20
20180101|2017-11-22 08:00,22,14.75,14.75,14.7,14.75,259
20180101|2017-11-22 08:30,22,14.75,14.75,14.7,14.75,45
20180101|2017-11-22 09:00,22,14.7,14.8,14.7,14.8,357
20180101|2017-11-22 09:30,22,14.85,14.9,14.75,14.75,987
20180101|2017-11-22 10:00,22,14.75,14.95,14.75,14.85,485
20180101|2017-11-22 10:30,22,14.9,14.9,14.85,14.85,707
20180101|2017-11-22 11:00,22,14.85,14.9,14.85,14.9,271
20180101|2017-11-22 11:30,22,14.95,14.95,14.9,14.9,110
20180101|2017-11-22 12:00,22,14.95,14.95,14.95,14.95,7
20180101|2017-11-22 12:30,22,14.9,14.9,14.9,14.9,18
20180101|2017-11-22 13:00,22,14.95,14.95,14.95,14.95,125
20180101|2017-11-22 13:30,22,14.9,14.9,14.85,14.85,7
20180101|2017-11-22 14:00,22,14.85,14.85,14.85,14.85,9
20180101|2017-11-22 14:30,22,14.8,14.85,14.8,14.85,29
20180101|2017-11-23 01:00,23,15,15,15,15,8
20180101|2017-11-23 01:30,23,15,15.05,15,15,128
20180101|2017-11-23 02:00,23,15,15.05,14.9,14.9,174
20180101|2017-11-23 02:30,23,14.9,14.9,14.8,14.85,188
20180101|2017-11-23 03:00,23,14.85,14.85,14.8,14.8,810
20180101|2017-11-23 03:30,23,14.8,14.85,14.8,14.8,65
20180101|2017-11-23 04:00,23,14.85,14.85,14.8,14.8,46
20180101|2017-11-23 04:30,23,14.85,14.85,14.8,14.8,162
20180101|2017-11-23 05:00,23,14.8,14.8,14.8,14.8,24
20180101|2017-11-23 05:30,23,14.8,14.85,14.8,14.8,143
20180101|2017-11-23 06:00,23,14.8,14.8,14.8,14.8,17
20180101|2017-11-23 06:30,23,14.8,14.8,14.8,14.8,1
20180101|2017-11-23 07:00,23,14.8,14.85,14.8,14.85,3
20180101|2017-11-23 07:30,23,14.8,14.8,14.75,14.75,98
20180101|2017-11-23 08:00,23,14.8,14.8,14.8,14.8,26
20180101|2017-11-23 08:30,23,14.85,14.85,14.8,14.8,82
20180101|2017-11-23 09:00,23,14.8,14.8,14.75,14.75,271
20180101|2017-11-23 09:30,23,14.8,14.8,14.8,14.8,303
20180101|2017-11-23 10:00,23,14.8,14.85,14.8,14.8,216
20180101|2017-11-23 10:30,23,14.8,14.8,14.75,14.75,88
20180101|2017-11-23 11:00,23,14.75,14.75,14.75,14.75,3
20180101|2017-11-23 14:30,23,14.8,14.8,14.75,14.75,21
20180101|2017-11-24 02:00,24,14.8,14.8,14.7,14.75,79
20180101|2017-11-24 02:30,24,14.75,14.8,14.75,14.75,295
20180101|2017-11-24 03:00,24,14.7,14.7,14.7,14.7,67
20180101|2017-11-24 03:30,24,14.7,14.7,14.7,14.7,108
20180101|2017-11-24 04:00,24,14.7,14.7,14.7,14.7,165
20180101|2017-11-24 04:30,24,14.7,14.7,14.65,14.65,87
20180101|2017-11-24 05:00,24,14.7,14.7,14.65,14.65,104
20180101|2017-11-24 05:30,24,14.65,14.65,14.6,14.6,270
20180101|2017-11-24 06:00,24,14.6,14.6,14.6,14.6,19
20180101|2017-11-24 06:30,24,14.6,14.65,14.6,14.65,506
20180101|2017-11-24 07:00,24,14.65,14.7,14.65,14.7,130
20180101|2017-11-24 07:30,24,14.7,14.75,14.7,14.75,809
20180101|2017-11-24 08:00,24,14.75,14.75,14.7,14.7,327
20180101|2017-11-24 08:30,24,14.7,14.7,14.65,14.7,146
20180101|2017-11-24 09:00,24,14.7,14.75,14.7,14.75,258
20180101|2017-11-24 09:30,24,14.75,14.75,14.7,14.75,82
20180101|2017-11-24 10:00,24,14.75,14.75,14.65,14.65,724
20180101|2017-11-24 10:30,24,14.7,14.75,14.7,14.7,446
20180101|2017-11-24 11:00,24,14.7,14.7,14.65,14.7,48
20180101|2017-11-24 11:30,24,14.7,14.7,14.7,14.7,83
20180101|2017-11-24 12:00,24,14.75,14.75,14.75,14.75,9
20180101|2017-11-24 14:30,24,14.7,14.7,14.7,14.7,1
20180101|2017-11-27 02:00,27,14.8,14.8,14.7,14.7,197
20180101|2017-11-27 02:30,27,14.75,14.75,14.7,14.7,1458
20180101|2017-11-27 03:00,27,14.7,14.7,14.7,14.7,79
20180101|2017-11-27 03:30,27,14.7,14.75,14.7,14.7,136
20180101|2017-11-27 04:00,27,14.75,14.75,14.75,14.75,34
20180101|2017-11-27 04:30,27,14.75,14.8,14.7,14.7,186
20180101|2017-11-27 05:00,27,14.7,14.75,14.7,14.75,22
20180101|2017-11-27 05:30,27,14.7,14.75,14.7,14.75,17
20180101|2017-11-27 06:00,27,14.75,14.9,14.75,14.9,206
20180101|2017-11-27 06:30,27,14.9,14.95,14.85,14.85,142
20180101|2017-11-27 07:00,27,14.85,14.9,14.85,14.85,126
20180101|2017-11-27 07:30,27,14.85,14.85,14.75,14.85,607
20180101|2017-11-27 08:00,27,14.85,14.95,14.85,14.95,146
20180101|2017-11-27 08:30,27,14.9,14.95,14.75,14.85,923
20180101|2017-11-27 09:00,27,14.75,14.9,14.75,14.85,420
20180101|2017-11-27 09:30,27,14.85,14.9,14.7,14.8,458
20180101|2017-11-27 10:00,27,14.8,14.9,14.7,14.85,1597
20180101|2017-11-27 10:30,27,14.85,14.95,14.85,14.95,457
20180101|2017-11-27 11:00,27,14.9,14.95,14.9,14.95,268
20180101|2017-11-27 11:30,27,14.95,14.95,14.95,14.95,91
20180101|2017-11-27 12:00,27,14.9,14.9,14.9,14.9,76
20180101|2017-11-27 14:00,27,14.95,14.95,14.85,14.85,25
20180101|2017-11-27 14:30,27,14.9,14.9,14.85,14.85,9
20180101|2017-11-28 02:00,28,14.8,14.9,14.8,14.9,172
20180101|2017-11-28 02:30,28,14.95,14.95,14.8,14.8,146
20180101|2017-11-28 03:00,28,14.75,14.8,14.75,14.8,121
20180101|2017-11-28 03:30,28,14.75,14.75,14.7,14.7,103
20180101|2017-11-28 04:00,28,14.7,14.75,14.65,14.65,489
20180101|2017-11-28 04:30,28,14.7,14.7,14.6,14.6,580
20180101|2017-11-28 05:00,28,14.65,14.65,14.6,14.6,477
20180101|2017-11-28 05:30,28,14.55,14.55,14.55,14.55,25
20180101|2017-11-28 06:00,28,14.6,14.6,14.6,14.6,359
20180101|2017-11-28 06:30,28,14.65,14.65,14.5,14.55,704
20180101|2017-11-28 07:00,28,14.55,14.65,14.55,14.6,262
20180101|2017-11-28 07:30,28,14.6,14.6,14.55,14.55,445
20180101|2017-11-28 08:00,28,14.55,14.6,14.55,14.6,124
20180101|2017-11-28 08:30,28,14.55,14.6,14.55,14.6,1076
20180101|2017-11-28 09:00,28,14.6,14.6,14.5,14.5,233
20180101|2017-11-28 09:30,28,14.55,14.7,14.55,14.65,1261
20180101|2017-11-28 10:00,28,14.65,14.65,14.55,14.55,901
20180101|2017-11-28 10:30,28,14.55,14.6,14.5,14.55,659
20180101|2017-11-28 11:00,28,14.55,14.55,14.5,14.55,468
20180101|2017-11-28 11:30,28,14.55,14.55,14.55,14.55,65
20180101|2017-11-28 12:00,28,14.55,14.55,14.55,14.55,25
20180101|2017-11-28 12:30,28,14.55,14.6,14.55,14.6,15
20180101|2017-11-28 13:00,28,14.65,14.65,14.6,14.6,104
20180101|2017-11-28 14:00,28,14.55,14.55,14.55,14.55,1
20180101|2017-11-28 14:30,28,14.55,14.55,14.55,14.55,139
20180101|2017-11-29 01:00,29,14.55,14.55,14.55,14.55,20
20180101|2017-11-29 01:30,29,14.5,14.5,14.5,14.5,29
20180101|2017-11-29 02:00,29,14.5,14.5,14.45,14.45,246
20180101|2017-11-29 02:30,29,14.45,14.55,14.45,14.55,383
20180101|2017-11-29 03:00,29,14.55,14.55,14.55,14.55,28
20180101|2017-11-29 03:30,29,14.5,14.6,14.5,14.6,757
20180101|2017-11-29 04:00,29,14.55,14.55,14.5,14.5,53
20180101|2017-11-29 04:30,29,14.5,14.55,14.45,14.5,124
20180101|2017-11-29 05:00,29,14.45,14.5,14.45,14.5,453
20180101|2017-11-29 05:30,29,14.45,14.5,14.45,14.45,274
20180101|2017-11-29 06:00,29,14.4,14.45,14.4,14.4,210
20180101|2017-11-29 06:30,29,14.4,14.45,14.4,14.4,137
20180101|2017-11-29 07:00,29,14.4,14.5,14.4,14.45,408
20180101|2017-11-29 07:30,29,14.4,14.5,14.4,14.45,521
20180101|2017-11-29 08:00,29,14.4,14.45,14.35,14.4,566
20180101|2017-11-29 08:30,29,14.4,14.45,14.4,14.4,1236
20180101|2017-11-29 09:00,29,14.4,14.6,14.35,14.55,1114
20180101|2017-11-29 09:30,29,14.55,14.65,14.45,14.6,761
20180101|2017-11-29 10:00,29,14.55,14.75,14.55,14.65,1763
20180101|2017-11-29 10:30,29,14.7,14.85,14.65,14.85,1352
20180101|2017-11-29 11:00,29,14.8,14.8,14.75,14.75,203
20180101|2017-11-29 11:30,29,14.75,14.75,14.75,14.75,11
20180101|2017-11-29 12:00,29,14.75,14.75,14.75,14.75,14
20180101|2017-11-29 14:30,29,14.8,14.8,14.75,14.75,17
20180101|2017-11-30 01:00,30,14.75,14.75,14.75,14.75,1
20180101|2017-11-30 01:30,30,14.75,14.75,14.75,14.75,13
20180101|2017-11-30 02:00,30,14.75,14.75,14.65,14.65,123
20180101|2017-11-30 02:30,30,14.65,14.65,14.55,14.55,385
20180101|2017-11-30 03:00,30,14.5,14.5,14.4,14.45,539
20180101|2017-11-30 03:30,30,14.45,14.45,14.45,14.45,47
20180101|2017-11-30 04:00,30,14.45,14.45,14.45,14.45,402
20180101|2017-11-30 04:30,30,14.45,14.45,14.45,14.45,471
20180101|2017-11-30 05:00,30,14.45,14.5,14.45,14.5,185
20180101|2017-11-30 05:30,30,14.45,14.45,14.45,14.45,50
20180101|2017-11-30 06:00,30,14.5,14.55,14.5,14.5,173
20180101|2017-11-30 06:30,30,14.55,14.55,14.55,14.55,1
20180101|2017-11-30 07:00,30,14.5,14.55,14.5,14.55,109
20180101|2017-11-30 07:30,30,14.5,14.55,14.5,14.5,13
20180101|2017-11-30 08:00,30,14.5,14.55,14.5,14.55,6
20180101|2017-11-30 08:30,30,14.55,14.65,14.5,14.6,933
20180101|2017-11-30 09:00,30,14.6,14.7,14.55,14.65,1255
20180101|2017-11-30 09:30,30,14.7,14.75,14.65,14.65,625
20180101|2017-11-30 10:00,30,14.65,14.7,14.5,14.7,3541
20180101|2017-11-30 10:30,30,14.65,14.7,14.55,14.55,783
20180101|2017-11-30 11:00,30,14.55,14.6,14.55,14.6,78
20180101|2017-11-30 11:30,30,14.65,14.7,14.65,14.7,427
20180101|2017-11-30 12:00,30,14.65,14.65,14.6,14.6,27
20180101|2017-11-30 13:00,30,14.55,14.55,14.5,14.5,109
20180101|2017-11-30 13:30,30,14.6,14.6,14.6,14.6,10
20180101|2017-11-30 14:00,30,14.6,14.65,14.6,14.65,40
20180101|2017-12-01 01:00,1,14.8,14.8,14.75,14.75,58
20180101|2017-12-01 01:30,1,14.75,14.75,14.75,14.75,281
20180101|2017-12-01 02:00,1,14.75,14.8,14.75,14.75,172
20180101|2017-12-01 02:30,1,14.75,15.1,14.75,15.1,2424
20180101|2017-12-01 03:00,1,15.1,15.25,15.1,15.15,851
20180101|2017-12-01 03:30,1,15.15,15.2,15,15.05,1454
20180101|2017-12-01 04:00,1,15,15.1,15,15.1,198
20180101|2017-12-01 04:30,1,15.15,15.35,15.15,15.25,517
20180101|2017-12-01 05:00,1,15.25,15.35,15.15,15.15,441
20180101|2017-12-01 05:30,1,15.1,15.15,15.05,15.1,126
20180101|2017-12-01 06:00,1,15.1,15.1,14.95,15.1,917
20180101|2017-12-01 06:30,1,15.05,15.1,15,15,388
20180101|2017-12-01 07:00,1,15,15,14.9,14.95,243
20180101|2017-12-01 07:30,1,14.9,14.95,14.85,14.85,809
20180101|2017-12-01 08:00,1,14.85,14.95,14.8,14.9,1365
20180101|2017-12-01 08:30,1,14.9,15.1,14.9,14.95,1282
20180101|2017-12-01 09:00,1,14.95,15,14.8,14.9,1119
20180101|2017-12-01 09:30,1,14.85,14.95,14.8,14.85,1139
20180101|2017-12-01 10:00,1,14.85,15.55,14.85,15.5,5737
20180101|2017-12-01 10:30,1,15.5,15.85,15.3,15.3,1913
20180101|2017-12-01 11:00,1,15.3,15.35,15.15,15.3,539
20180101|2017-12-01 11:30,1,15.35,15.4,15.3,15.3,22
20180101|2017-12-01 12:00,1,15.2,15.4,15.1,15.35,266
20180101|2017-12-01 12:30,1,15.15,15.15,15.15,15.15,10
20180101|2017-12-01 13:30,1,15.15,15.15,15.1,15.1,44
20180101|2017-12-01 14:00,1,15.2,15.25,15.2,15.25,12
20180101|2017-12-01 14:30,1,15.2,15.2,15.1,15.1,70
20180101|2017-12-04 01:00,4,15,15,14.65,14.65,303
20180101|2017-12-04 01:30,4,14.65,14.7,14.65,14.7,30
20180101|2017-12-04 02:00,4,14.75,14.85,14.7,14.8,540
20180101|2017-12-04 02:30,4,14.85,14.85,14.75,14.8,540
20180101|2017-12-04 03:00,4,14.8,14.8,14.75,14.75,345
20180101|2017-12-04 03:30,4,14.75,14.8,14.75,14.8,151
20180101|2017-12-04 04:00,4,14.75,14.75,14.7,14.75,723
20180101|2017-12-04 04:30,4,14.75,14.75,14.7,14.7,17
20180101|2017-12-04 05:00,4,14.75,14.8,14.75,14.75,287
20180101|2017-12-04 05:30,4,14.75,14.8,14.75,14.75,404
20180101|2017-12-04 06:00,4,14.75,14.8,14.7,14.75,225
20180101|2017-12-04 06:30,4,14.75,14.8,14.75,14.8,148
20180101|2017-12-04 07:00,4,14.75,14.8,14.7,14.75,615
20180101|2017-12-04 07:30,4,14.75,14.8,14.65,14.75,395
20180101|2017-12-04 08:00,4,14.7,14.75,14.65,14.65,482
20180101|2017-12-04 08:30,4,14.65,14.75,14.65,14.75,572
20180101|2017-12-04 09:00,4,14.8,14.9,14.75,14.8,1688
20180101|2017-12-04 09:30,4,14.8,14.95,14.75,14.9,774
20180101|2017-12-04 10:00,4,14.95,14.95,14.65,14.7,2222
20180101|2017-12-04 10:30,4,14.65,14.7,14.6,14.7,1054
20180101|2017-12-04 11:00,4,14.65,14.65,14.6,14.6,475
20180101|2017-12-04 11:30,4,14.6,14.6,14.6,14.6,32
20180101|2017-12-04 12:00,4,14.65,14.65,14.65,14.65,1
20180101|2017-12-04 12:30,4,14.6,14.6,14.6,14.6,37
20180101|2017-12-04 13:00,4,14.6,14.7,14.6,14.7,223
20180101|2017-12-04 13:30,4,14.7,14.7,14.7,14.7,63
20180101|2017-12-04 14:00,4,14.7,14.7,14.7,14.7,23
20180101|2017-12-04 14:30,4,14.8,15,14.8,15,375
20180101|2017-12-05 01:00,5,15,15,14.85,14.95,154
20180101|2017-12-05 01:30,5,14.95,14.95,14.95,14.95,62
20180101|2017-12-05 02:00,5,14.9,14.9,14.75,14.8,696
20180101|2017-12-05 02:30,5,14.8,14.8,14.75,14.8,464
20180101|2017-12-05 03:00,5,14.85,14.9,14.8,14.9,192
20180101|2017-12-05 03:30,5,14.85,14.9,14.8,14.85,243
20180101|2017-12-05 04:00,5,14.9,14.9,14.75,14.9,1235
20180101|2017-12-05 04:30,5,14.9,14.95,14.9,14.95,463
20180101|2017-12-05 05:00,5,14.95,14.95,14.9,14.9,167
20180101|2017-12-05 05:30,5,14.9,14.9,14.8,14.8,134
20180101|2017-12-05 06:00,5,14.8,14.85,14.75,14.8,251
20180101|2017-12-05 06:30,5,14.75,14.75,14.7,14.75,330
20180101|2017-12-05 07:00,5,14.75,14.75,14.7,14.7,82
20180101|2017-12-05 07:30,5,14.7,14.8,14.7,14.8,210
20180101|2017-12-05 08:00,5,14.8,14.8,14.65,14.7,505
20180101|2017-12-05 08:30,5,14.75,14.85,14.7,14.75,826
20180101|2017-12-05 09:00,5,14.75,14.85,14.7,14.75,2042
20180101|2017-12-05 09:30,5,14.75,14.75,14.6,14.6,598
20180101|2017-12-05 10:00,5,14.6,14.65,14.55,14.6,870
20180101|2017-12-05 10:30,5,14.55,14.55,14.5,14.55,847
20180101|2017-12-05 11:00,5,14.6,14.65,14.55,14.65,174
20180101|2017-12-05 11:30,5,14.6,14.6,14.6,14.6,31
20180101|2017-12-05 12:00,5,14.65,14.65,14.6,14.65,23
20180101|2017-12-05 12:30,5,14.65,14.65,14.65,14.65,51
20180101|2017-12-05 13:00,5,14.65,14.7,14.65,14.7,26
20180101|2017-12-05 13:30,5,14.7,14.8,14.7,14.8,111
20180101|2017-12-05 14:00,5,14.85,14.85,14.85,14.85,18
20180101|2017-12-05 14:30,5,14.9,14.9,14.85,14.85,29
20180101|2017-12-06 01:00,6,15,15,15,15,7
20180101|2017-12-06 01:30,6,15,15.05,14.95,15.05,79
20180101|2017-12-06 02:00,6,15.05,15.15,15,15.05,734
20180101|2017-12-06 02:30,6,15.05,15.1,15,15,733
20180101|2017-12-06 03:00,6,14.95,15,14.9,15,137
20180101|2017-12-06 03:30,6,15.05,15.1,15.05,15.1,60
20180101|2017-12-06 04:00,6,15.1,15.1,15.1,15.1,163
20180101|2017-12-06 04:30,6,15.05,15.1,15.05,15.1,363
20180101|2017-12-06 05:00,6,15.15,15.15,15.05,15.05,393
20180101|2017-12-06 05:30,6,15.05,15.05,15,15,283
20180101|2017-12-06 06:00,6,15,15.05,15,15.05,163
20180101|2017-12-06 06:30,6,15.05,15.05,15,15,301
20180101|2017-12-06 07:00,6,15.05,15.1,15.05,15.1,190
20180101|2017-12-06 07:30,6,15.05,15.15,15.05,15.05,467
20180101|2017-12-06 08:00,6,15.05,15.1,15.05,15.1,45
20180101|2017-12-06 08:30,6,15.05,15.1,14.95,14.95,595
20180101|2017-12-06 09:00,6,14.95,15.05,14.9,15,424
20180101|2017-12-06 09:30,6,14.95,15,14.85,14.9,386
20180101|2017-12-06 10:00,6,14.9,15.05,14.9,15.05,1174
20180101|2017-12-06 10:30,6,15,15,14.95,15,112
20180101|2017-12-06 11:00,6,15,15.05,15,15.05,15
20180101|2017-12-06 11:30,6,15,15,15,15,21
20180101|2017-12-06 14:00,6,14.9,14.95,14.9,14.95,110
20180101|2017-12-06 14:30,6,14.95,14.95,14.9,14.9,10
20180101|2017-12-07 01:00,7,14.85,14.85,14.8,14.8,24
20180101|2017-12-07 01:30,7,14.8,14.85,14.8,14.85,3
20180101|2017-12-07 02:00,7,14.9,14.9,14.85,14.85,295
20180101|2017-12-07 02:30,7,14.85,14.85,14.85,14.85,476
20180101|2017-12-07 03:00,7,14.9,15,14.85,15,1398
20180101|2017-12-07 03:30,7,15,15,14.95,14.95,105
20180101|2017-12-07 04:00,7,15,15,14.9,14.95,125
20180101|2017-12-07 04:30,7,15,15,14.95,15,149
20180101|2017-12-07 05:00,7,15,15.05,14.95,15,119
20180101|2017-12-07 05:30,7,15,15.05,15,15,241
20180101|2017-12-07 06:00,7,15,15.1,14.95,15,476
20180101|2017-12-07 06:30,7,15,15.05,15,15.05,125
20180101|2017-12-07 07:00,7,15.1,15.1,15.05,15.05,389
20180101|2017-12-07 07:30,7,15.05,15.1,15.05,15.05,295
20180101|2017-12-07 08:00,7,15.05,15.1,15,15.1,501
20180101|2017-12-07 08:30,7,15.1,15.15,14.95,14.95,1241
20180101|2017-12-07 09:00,7,15,15.05,14.95,14.95,879
20180101|2017-12-07 09:30,7,14.95,15,14.85,14.85,531
20180101|2017-12-07 10:00,7,14.8,14.85,14.75,14.75,1480
20180101|2017-12-07 10:30,7,14.75,14.8,14.65,14.65,727
20180101|2017-12-07 11:00,7,14.7,14.7,14.65,14.7,228
20180101|2017-12-07 12:00,7,14.75,14.75,14.75,14.75,17
20180101|2017-12-07 12:30,7,14.65,14.75,14.65,14.75,36
20180101|2017-12-07 13:00,7,14.75,14.75,14.75,14.75,39
20180101|2017-12-07 13:30,7,14.8,14.8,14.8,14.8,33
20180101|2017-12-08 01:00,8,14.6,14.6,14.5,14.6,88
20180101|2017-12-08 02:00,8,14.6,14.6,14.55,14.55,459
20180101|2017-12-08 02:30,8,14.55,14.6,14.55,14.6,273
20180101|2017-12-08 03:00,8,14.65,14.7,14.6,14.6,219
20180101|2017-12-08 03:30,8,14.6,14.6,14.55,14.6,190
20180101|2017-12-08 04:00,8,14.6,14.65,14.6,14.65,84
20180101|2017-12-08 04:30,8,14.6,14.7,14.6,14.65,290
20180101|2017-12-08 05:00,8,14.6,14.7,14.6,14.7,368
20180101|2017-12-08 05:30,8,14.7,14.7,14.7,14.7,410
20180101|2017-12-08 06:00,8,14.7,14.75,14.65,14.75,218
20180101|2017-12-08 06:30,8,14.7,14.75,14.7,14.7,87
20180101|2017-12-08 07:00,8,14.75,14.75,14.7,14.75,235
20180101|2017-12-08 07:30,8,14.7,14.7,14.65,14.65,391
20180101|2017-12-08 08:00,8,14.65,14.75,14.65,14.75,726
20180101|2017-12-08 08:30,8,14.7,14.75,14.65,14.7,416
20180101|2017-12-08 09:00,8,14.7,14.75,14.7,14.7,858
20180101|2017-12-08 09:30,8,14.7,14.7,14.65,14.65,798
20180101|2017-12-08 10:00,8,14.65,14.65,14.6,14.6,1633
20180101|2017-12-08 10:30,8,14.6,14.65,14.6,14.6,687
20180101|2017-12-08 11:00,8,14.6,14.6,14.55,14.55,124
20180101|2017-12-08 11:30,8,14.55,14.55,14.55,14.55,1
20180101|2017-12-08 13:30,8,14.6,14.6,14.55,14.55,10
20180101|2017-12-08 14:30,8,14.6,14.6,14.5,14.5,12
20180101|2017-12-11 02:00,11,14.45,14.5,14.4,14.45,202
20180101|2017-12-11 02:30,11,14.5,14.5,14.45,14.45,562
20180101|2017-12-11 03:00,11,14.45,14.45,14.45,14.45,84
20180101|2017-12-11 03:30,11,14.45,14.5,14.45,14.5,518
20180101|2017-12-11 04:00,11,14.5,14.5,14.45,14.45,309
20180101|2017-12-11 04:30,11,14.45,14.45,14.45,14.45,46
20180101|2017-12-11 05:00,11,14.5,14.5,14.5,14.5,250
20180101|2017-12-11 05:30,11,14.5,14.55,14.5,14.55,81
20180101|2017-12-11 06:00,11,14.5,14.5,14.5,14.5,33
20180101|2017-12-11 06:30,11,14.55,14.55,14.45,14.45,1584
20180101|2017-12-11 07:00,11,14.45,14.55,14.45,14.5,1134
20180101|2017-12-11 07:30,11,14.5,14.5,14.45,14.45,474
20180101|2017-12-11 08:00,11,14.5,14.5,14.45,14.45,1246
20180101|2017-12-11 08:30,11,14.45,14.55,14.4,14.4,1291
20180101|2017-12-11 09:00,11,14.4,14.45,14.35,14.4,2182
20180101|2017-12-11 09:30,11,14.4,14.5,14.4,14.5,280
20180101|2017-12-11 10:00,11,14.5,14.5,14.3,14.3,1023
20180101|2017-12-11 10:30,11,14.3,14.3,14.25,14.25,640
20180101|2017-12-11 11:00,11,14.25,14.25,14.25,14.25,161
20180101|2017-12-11 11:30,11,14.25,14.25,14.15,14.15,170
20180101|2017-12-11 12:30,11,14.15,14.2,14.15,14.2,102
20180101|2017-12-11 13:00,11,14.2,14.2,14.2,14.2,10
20180101|2017-12-11 13:30,11,14.2,14.2,14.2,14.2,67
20180101|2017-12-11 14:00,11,14.2,14.2,14.2,14.2,50
20180101|2017-12-11 14:30,11,14.2,14.2,14.2,14.2,172
20180101|2017-12-12 01:30,12,14.15,14.15,14.15,14.15,1
20180101|2017-12-12 02:00,12,14.15,14.3,14.05,14.3,2898
20180101|2017-12-12 02:30,12,14.3,14.35,14.25,14.25,1707
20180101|2017-12-12 03:00,12,14.2,14.2,13.95,13.95,2818
20180101|2017-12-12 03:30,12,13.95,14,13.95,14,688
20180101|2017-12-12 04:00,12,14.05,14.1,14.05,14.1,114
20180101|2017-12-12 05:00,12,14.05,14.05,14,14,247
20180101|2017-12-12 05:30,12,14.05,14.05,14.05,14.05,21
20180101|2017-12-12 06:00,12,14.1,14.1,14,14.05,217
20180101|2017-12-12 06:30,12,14,14.05,14,14.05,64
20180101|2017-12-12 07:00,12,14,14.05,13.95,13.95,63
20180101|2017-12-12 07:30,12,13.95,14.05,13.95,14,245
20180101|2017-12-12 08:00,12,14,14.05,14,14.05,147
20180101|2017-12-12 08:30,12,14.05,14.1,14.05,14.05,501
20180101|2017-12-12 09:00,12,14.05,14.1,13.95,14.05,617
20180101|2017-12-12 09:30,12,14.1,14.15,14,14.1,661
20180101|2017-12-12 10:00,12,14.1,14.1,13.95,13.95,994
20180101|2017-12-12 10:30,12,14,14,13.95,13.95,801
20180101|2017-12-12 11:00,12,13.95,14,13.95,14,230
20180101|2017-12-12 11:30,12,14,14,14,14,5
20180101|2017-12-12 12:00,12,14.05,14.05,14.05,14.05,1
20180101|2017-12-12 12:30,12,14.05,14.05,14.05,14.05,42
20180101|2017-12-12 13:00,12,14.05,14.05,14.05,14.05,7
20180101|2017-12-12 14:30,12,14,14.1,14,14.1,15
20180101|2017-12-13 02:00,13,14.15,14.2,13.95,14.2,527
20180101|2017-12-13 02:30,13,14.2,14.4,14.1,14.1,1135
20180101|2017-12-13 03:00,13,14.15,14.15,14.05,14.1,380
20180101|2017-12-13 03:30,13,14.1,14.2,14.1,14.15,775
20180101|2017-12-13 04:00,13,14.15,14.15,14.1,14.1,1496
20180101|2017-12-13 04:30,13,14.1,14.15,14.1,14.15,199
20180101|2017-12-13 05:00,13,14.15,14.15,14.1,14.15,252
20180101|2017-12-13 05:30,13,14.15,14.15,14.15,14.15,367
20180101|2017-12-13 06:00,13,14.15,14.2,14.15,14.15,150
20180101|2017-12-13 06:30,13,14.1,14.2,14.1,14.15,480
20180101|2017-12-13 07:00,13,14.15,14.15,14.1,14.15,395
20180101|2017-12-13 07:30,13,14.15,14.15,14.1,14.1,354
20180101|2017-12-13 08:00,13,14.15,14.15,14,14.05,1702
20180101|2017-12-13 08:30,13,14,14.1,14,14.05,548
20180101|2017-12-13 09:00,13,14,14.15,14,14.1,314
20180101|2017-12-13 09:30,13,14.1,14.15,14.1,14.15,393
20180101|2017-12-13 10:00,13,14.15,14.15,14.1,14.1,1083
20180101|2017-12-13 10:30,13,14.1,14.1,14.05,14.05,510
20180101|2017-12-13 11:00,13,14.05,14.1,14.05,14.05,64
20180101|2017-12-13 13:30,13,14.05,14.05,14.05,14.05,12
20180101|2017-12-13 14:00,13,14.05,14.05,14.05,14.05,11
20180101|2017-12-14 01:30,14,14.05,14.05,14.05,14.05,88
20180101|2017-12-14 02:00,14,14.1,14.15,14.05,14.1,675
20180101|2017-12-14 02:30,14,14.1,14.1,14.05,14.1,1034
20180101|2017-12-14 03:00,14,14.1,14.1,14,14,1757
20180101|2017-12-14 03:30,14,14,14,14,14,992
20180101|2017-12-14 04:00,14,13.95,14.15,13.95,14.1,775
20180101|2017-12-14 04:30,14,14.1,14.1,14.05,14.1,1281
20180101|2017-12-14 05:00,14,14.1,14.1,14,14,599
20180101|2017-12-14 05:30,14,14.05,14.05,14.05,14.05,70
20180101|2017-12-14 06:00,14,14.05,14.05,13.95,13.95,201
20180101|2017-12-14 06:30,14,14,14.05,14,14.05,196
20180101|2017-12-14 07:00,14,14.1,14.1,14,14.05,780
20180101|2017-12-14 07:30,14,14.05,14.05,13.95,13.95,447
20180101|2017-12-14 08:00,14,13.95,14,13.95,13.95,989
20180101|2017-12-14 08:30,14,13.95,13.95,13.9,13.9,602
20180101|2017-12-14 09:00,14,13.9,14,13.9,13.95,455
20180101|2017-12-14 09:30,14,13.95,14,13.9,13.95,879
20180101|2017-12-14 10:00,14,13.95,14.15,13.95,14.1,2104
20180101|2017-12-14 10:30,14,14.1,14.1,14,14,689
20180101|2017-12-14 11:00,14,14.05,14.05,14.05,14.05,75
20180101|2017-12-14 11:30,14,14.1,14.1,14.1,14.1,162
20180101|2017-12-14 12:00,14,14.1,14.1,14.1,14.1,14
20180101|2017-12-14 12:30,14,14.15,14.15,14.1,14.1,9
20180101|2017-12-14 13:00,14,14.05,14.15,14.05,14.15,208
20180101|2017-12-14 13:30,14,14.2,14.2,14.15,14.15,14
20180101|2017-12-15 01:30,15,14.1,14.1,14.1,14.1,50
20180101|2017-12-15 02:00,15,14.05,14.2,14.05,14.15,951
20180101|2017-12-15 02:30,15,14.1,14.1,14.05,14.05,461
20180101|2017-12-15 03:00,15,14.05,14.05,13.95,14.05,464
20180101|2017-12-15 03:30,15,14.05,14.1,14,14.1,3401
20180101|2017-12-15 04:00,15,14.1,14.15,14.1,14.1,869
20180101|2017-12-15 04:30,15,14.15,14.2,14.1,14.15,680
20180101|2017-12-15 05:00,15,14.15,14.25,14.15,14.2,787
20180101|2017-12-15 05:30,15,14.15,14.2,14.15,14.15,130
20180101|2017-12-15 06:00,15,14.15,14.2,14.05,14.05,273
20180101|2017-12-15 06:30,15,14.1,14.1,14.05,14.05,352
20180101|2017-12-15 07:00,15,14,14.05,13.95,13.95,247
20180101|2017-12-15 07:30,15,13.95,14,13.95,13.95,207
20180101|2017-12-15 08:00,15,13.95,14,13.95,14,1012
20180101|2017-12-15 08:30,15,13.95,14,13.9,13.95,546
20180101|2017-12-15 09:00,15,13.95,13.95,13.8,13.85,916
20180101|2017-12-15 09:30,15,13.85,13.85,13.8,13.85,448
20180101|2017-12-15 10:00,15,13.8,13.85,13.6,13.7,1972
20180101|2017-12-15 10:30,15,13.6,13.65,13.55,13.6,1149
20180101|2017-12-15 11:00,15,13.6,13.6,13.55,13.55,148
20180101|2017-12-15 11:30,15,13.55,13.55,13.55,13.55,20
20180101|2017-12-15 12:00,15,13.55,13.6,13.55,13.6,10
20180101|2017-12-15 13:00,15,13.55,13.55,13.5,13.5,81
20180101|2017-12-15 13:30,15,13.5,13.5,13.5,13.5,18
20180101|2017-12-15 14:30,15,13.45,13.55,13.45,13.55,34
20180101|2017-12-18 01:00,18,13.6,13.6,13.35,13.35,174
20180101|2017-12-18 01:30,18,13.4,13.4,13.4,13.4,11
20180101|2017-12-18 02:00,18,13.4,13.45,13.2,13.2,1613
20180101|2017-12-18 02:30,18,13.15,13.25,13.15,13.2,2861
20180101|2017-12-18 03:00,18,13.15,13.2,13.1,13.15,2879
20180101|2017-12-18 03:30,18,13.15,13.15,13,13.05,2050
20180101|2017-12-18 04:00,18,13,13.05,13,13.05,815
20180101|2017-12-18 04:30,18,13.05,13.05,13,13.05,390
20180101|2017-12-18 05:00,18,13,13,12.95,12.95,414
20180101|2017-12-18 05:30,18,13,13,12.95,12.95,87
20180101|2017-12-18 06:00,18,13,13.05,12.95,13.05,764
20180101|2017-12-18 06:30,18,13.05,13.1,13.05,13.05,134
20180101|2017-12-18 07:00,18,13,13.05,13,13.05,331
20180101|2017-12-18 07:30,18,13,13.1,13,13.05,697
20180101|2017-12-18 08:00,18,13.05,13.05,13,13,158
20180101|2017-12-18 08:30,18,13,13,12.95,13,759
20180101|2017-12-18 09:00,18,12.95,13,12.9,12.95,3859
20180101|2017-12-18 09:30,18,12.95,13,12.9,12.9,820
20180101|2017-12-18 10:00,18,12.95,13,12.8,12.85,5438
20180101|2017-12-18 10:30,18,12.9,12.95,12.85,12.9,461
20180101|2017-12-18 11:00,18,12.9,12.9,12.9,12.9,159
20180101|2017-12-18 11:30,18,12.95,12.95,12.95,12.95,47
20180101|2017-12-18 12:00,18,12.95,12.95,12.9,12.9,668
20180101|2017-12-18 12:30,18,12.95,12.95,12.95,12.95,15
20180101|2017-12-18 13:00,18,12.9,12.95,12.9,12.95,60
20180101|2017-12-18 13:30,18,12.95,12.95,12.95,12.95,23
20180101|2017-12-18 14:00,18,12.9,12.95,12.9,12.95,42
20180101|2017-12-18 14:30,18,12.95,13,12.95,13,23
20180101|2017-12-19 01:00,19,12.95,12.95,12.85,12.9,112
20180101|2017-12-19 01:30,19,12.9,12.9,12.85,12.85,8
20180101|2017-12-19 02:00,19,12.85,12.85,12.75,12.8,912
20180101|2017-12-19 02:30,19,12.8,12.85,12.75,12.75,2194
20180101|2017-12-19 03:00,19,12.75,12.8,12.65,12.75,3101
20180101|2017-12-19 03:30,19,12.75,12.8,12.75,12.75,1027
20180101|2017-12-19 04:00,19,12.75,12.85,12.75,12.85,354
20180101|2017-12-19 04:30,19,12.85,12.9,12.85,12.9,933
20180101|2017-12-19 05:00,19,12.85,12.9,12.85,12.85,134
20180101|2017-12-19 05:30,19,12.85,12.85,12.85,12.85,433
20180101|2017-12-19 06:00,19,12.85,12.85,12.8,12.85,630
20180101|2017-12-19 06:30,19,12.85,12.85,12.85,12.85,182
20180101|2017-12-19 07:00,19,12.85,12.9,12.85,12.85,675
20180101|2017-12-19 07:30,19,12.85,12.95,12.85,12.95,365
20180101|2017-12-19 08:00,19,12.9,12.9,12.9,12.9,277
20180101|2017-12-19 08:30,19,12.95,12.95,12.9,12.9,2090
20180101|2017-12-19 09:00,19,12.9,12.95,12.85,12.95,1425
20180101|2017-12-19 09:30,19,12.9,13.05,12.85,13.05,1462
20180101|2017-12-19 10:00,19,13.05,13.15,12.95,13,4723
20180101|2017-12-19 10:30,19,13,13.1,12.95,13.1,1279
20180101|2017-12-19 11:00,19,13.05,13.1,13.05,13.05,53
20180101|2017-12-19 11:30,19,13.05,13.1,13.05,13.1,45
20180101|2017-12-19 12:00,19,13,13,13,13,10
20180101|2017-12-19 12:30,19,13.05,13.05,12.85,12.9,461
20180101|2017-12-19 13:00,19,12.9,12.9,12.9,12.9,4
20180101|2017-12-19 13:30,19,12.9,12.9,12.9,12.9,55
20180101|2017-12-19 14:00,19,12.95,12.95,12.9,12.9,270
20180101|2017-12-19 14:30,19,12.95,13,12.95,13,67
20180101|2017-12-20 01:00,20,12.9,12.9,12.8,12.85,165
20180101|2017-12-20 01:30,20,12.9,12.9,12.9,12.9,98
20180101|2017-12-20 02:00,20,12.9,12.95,12.85,12.9,1548
20180101|2017-12-20 02:30,20,12.95,13.2,12.9,12.95,3485
20180101|2017-12-20 03:00,20,12.9,13.05,12.9,13,1148
20180101|2017-12-20 03:30,20,13,13.05,13,13.05,1164
20180101|2017-12-20 04:00,20,13.05,13.05,12.95,12.95,1310
20180101|2017-12-20 04:30,20,13,13,12.85,12.9,2463
20180101|2017-12-20 05:00,20,12.9,13.05,12.9,13.05,804
20180101|2017-12-20 05:30,20,13.05,13.1,12.95,13.05,480
20180101|2017-12-20 06:00,20,13.05,13.1,12.95,13.1,507
20180101|2017-12-20 06:30,20,13.1,13.1,13,13.1,474
20180101|2017-12-20 07:00,20,13.05,13.05,13,13.05,414
20180101|2017-12-20 07:30,20,13.05,13.15,12.95,13.15,1721
20180101|2017-12-20 08:00,20,13.15,13.15,13.05,13.1,583
20180101|2017-12-20 08:30,20,13.1,13.35,13.1,13.2,2371
20180101|2017-12-20 09:00,20,13.2,13.4,13.2,13.35,1066
20180101|2017-12-20 09:30,20,13.35,13.7,13.3,13.5,9327
20180101|2017-12-20 10:00,20,13.45,13.65,13.4,13.65,7934
20180101|2017-12-20 10:30,20,13.6,13.65,13.5,13.65,2216
20180101|2017-12-20 11:00,20,13.6,13.6,13.55,13.55,391
20180101|2017-12-20 11:30,20,13.55,13.6,13.55,13.55,273
20180101|2017-12-20 13:00,20,13.55,13.55,13.55,13.55,129
20180101|2017-12-20 13:30,20,13.6,13.6,13.6,13.6,20
20180101|2017-12-20 14:00,20,13.55,13.55,13.55,13.55,2
20180101|2017-12-20 14:30,20,13.55,13.55,13.55,13.55,55
20180101|2017-12-21 01:00,21,13.6,13.6,13.55,13.55,56
20180101|2017-12-21 01:30,21,13.55,13.55,13.45,13.45,54
20180101|2017-12-21 02:00,21,13.5,13.85,13.45,13.8,1219
20180101|2017-12-21 02:30,21,13.8,13.8,13.5,13.5,511
20180101|2017-12-21 03:00,21,13.5,13.55,13.45,13.5,731
20180101|2017-12-21 03:30,21,13.5,13.65,13.45,13.5,1475
20180101|2017-12-21 04:00,21,13.55,13.55,13.45,13.45,939
20180101|2017-12-21 04:30,21,13.5,13.5,13.35,13.35,407
20180101|2017-12-21 05:00,21,13.4,13.45,13.3,13.45,1812
20180101|2017-12-21 05:30,21,13.45,13.5,13.4,13.45,703
20180101|2017-12-21 06:00,21,13.5,13.5,13.45,13.5,513
20180101|2017-12-21 06:30,21,13.55,13.55,13.4,13.45,846
20180101|2017-12-21 07:00,21,13.5,13.55,13.45,13.5,304
20180101|2017-12-21 07:30,21,13.55,13.6,13.45,13.45,369
20180101|2017-12-21 08:00,21,13.5,13.55,13.45,13.45,456
20180101|2017-12-21 08:30,21,13.5,13.55,13.4,13.45,752
20180101|2017-12-21 09:00,21,13.5,13.5,13.3,13.35,493
20180101|2017-12-21 09:30,21,13.35,13.35,13.2,13.3,1766
20180101|2017-12-21 10:00,21,13.35,13.35,13.2,13.3,2256
20180101|2017-12-21 10:30,21,13.3,13.35,13.2,13.25,692
20180101|2017-12-21 11:00,21,13.25,13.25,13.2,13.25,36
20180101|2017-12-21 11:30,21,13.3,13.3,13.25,13.25,98
20180101|2017-12-21 12:00,21,13.25,13.3,13.25,13.3,58
20180101|2017-12-21 12:30,21,13.3,13.3,13.3,13.3,11
20180101|2017-12-21 13:30,21,13.3,13.3,13.25,13.25,54
20180101|2017-12-21 14:00,21,13.3,13.35,13.3,13.3,23
20180101|2017-12-21 14:30,21,13.25,13.35,13.25,13.35,98
20180101|2017-12-22 01:00,22,13.45,13.45,13.35,13.35,109
20180101|2017-12-22 01:30,22,13.35,13.4,13.25,13.3,36
20180101|2017-12-22 02:00,22,13.35,13.35,13.2,13.25,898
20180101|2017-12-22 02:30,22,13.25,13.25,13.15,13.25,786
20180101|2017-12-22 03:00,22,13.25,13.3,13.2,13.3,510
20180101|2017-12-22 03:30,22,13.2,13.25,13.15,13.2,79
20180101|2017-12-22 04:00,22,13.2,13.4,13.15,13.35,834
20180101|2017-12-22 04:30,22,13.3,13.5,13.25,13.4,337
20180101|2017-12-22 05:00,22,13.4,13.45,13.3,13.3,342
20180101|2017-12-22 05:30,22,13.3,13.4,13.3,13.4,121
20180101|2017-12-22 06:00,22,13.4,13.45,13.35,13.45,520
20180101|2017-12-22 06:30,22,13.4,13.45,13.3,13.3,397
20180101|2017-12-22 07:00,22,13.3,13.4,13.3,13.35,113
20180101|2017-12-22 07:30,22,13.4,13.45,13.35,13.4,82
20180101|2017-12-22 08:00,22,13.4,13.4,13.35,13.35,103
20180101|2017-12-22 08:30,22,13.4,13.45,13.35,13.4,1470
20180101|2017-12-22 09:00,22,13.4,13.4,13.35,13.4,159
20180101|2017-12-22 09:30,22,13.4,13.4,13.35,13.4,646
20180101|2017-12-22 10:00,22,13.35,13.45,13.3,13.35,1588
20180101|2017-12-22 10:30,22,13.3,13.35,13.3,13.3,516
20180101|2017-12-22 11:00,22,13.3,13.35,13.3,13.3,122
20180101|2017-12-22 11:30,22,13.3,13.3,13.3,13.3,8
20180101|2017-12-22 12:30,22,13.25,13.3,13.25,13.3,250
20180101|2017-12-22 14:00,22,13.3,13.35,13.3,13.35,34
20180101|2017-12-27 01:30,27,13.3,13.3,13.25,13.3,44
20180101|2017-12-27 02:00,27,13.3,13.35,13.15,13.25,474
20180101|2017-12-27 02:30,27,13.3,13.35,13.3,13.35,175
20180101|2017-12-27 03:00,27,13.4,13.45,13.4,13.45,343
20180101|2017-12-27 03:30,27,13.45,13.5,13.45,13.5,343
20180101|2017-12-27 04:00,27,13.4,13.5,13.4,13.45,46
20180101|2017-12-27 04:30,27,13.5,13.55,13.4,13.4,578
20180101|2017-12-27 05:00,27,13.35,13.5,13.35,13.5,81
20180101|2017-12-27 05:30,27,13.45,13.55,13.45,13.55,167
20180101|2017-12-27 06:00,27,13.55,13.55,13.45,13.45,63
20180101|2017-12-27 06:30,27,13.45,13.55,13.45,13.45,31
20180101|2017-12-27 07:00,27,13.5,13.5,13.4,13.5,260
20180101|2017-12-27 07:30,27,13.45,13.45,13.4,13.4,72
20180101|2017-12-27 08:00,27,13.4,13.45,13.4,13.45,14
20180101|2017-12-27 08:30,27,13.45,13.5,13.4,13.4,432
20180101|2017-12-27 09:00,27,13.4,13.45,13.35,13.35,304
20180101|2017-12-27 09:30,27,13.35,13.4,13.3,13.4,355
20180101|2017-12-27 10:00,27,13.35,13.4,13.3,13.4,1372
20180101|2017-12-27 10:30,27,13.35,13.5,13.35,13.5,1095
20180101|2017-12-27 11:00,27,13.5,13.5,13.5,13.5,43
20180101|2017-12-27 11:30,27,13.5,13.55,13.5,13.55,6
20180101|2017-12-27 12:00,27,13.55,13.55,13.55,13.55,2
20180101|2017-12-27 12:30,27,13.5,13.5,13.5,13.5,16
20180101|2017-12-27 13:00,27,13.5,13.5,13.5,13.5,41
20180101|2017-12-27 14:00,27,13.5,13.5,13.45,13.45,66
20180101|2017-12-28 01:00,28,13.55,13.55,13.55,13.55,3
20180101|2017-12-28 01:30,28,13.55,13.55,13.55,13.55,1
20180101|2017-12-28 02:00,28,13.5,13.6,13.45,13.5,313
20180101|2017-12-28 02:30,28,13.5,13.5,13.4,13.4,141
20180101|2017-12-28 03:00,28,13.4,13.4,13.3,13.3,139
20180101|2017-12-28 03:30,28,13.3,13.35,13.3,13.35,525
20180101|2017-12-28 04:00,28,13.3,13.35,13.3,13.3,248
20180101|2017-12-28 04:30,28,13.3,13.4,13.3,13.35,201
20180101|2017-12-28 05:00,28,13.35,13.4,13.3,13.3,109
20180101|2017-12-28 05:30,28,13.3,13.35,13.3,13.3,105
20180101|2017-12-28 06:00,28,13.3,13.35,13.3,13.3,110
20180101|2017-12-28 06:30,28,13.3,13.4,13.3,13.35,190
20180101|2017-12-28 07:00,28,13.35,13.4,13.3,13.3,185
20180101|2017-12-28 07:30,28,13.3,13.4,13.3,13.3,83
20180101|2017-12-28 08:00,28,13.35,13.4,13.35,13.4,569
20180101|2017-12-28 08:30,28,13.4,13.45,13.3,13.35,411
20180101|2017-12-28 09:00,28,13.35,13.4,13.3,13.35,241
20180101|2017-12-28 09:30,28,13.35,13.5,13.35,13.5,879
20180101|2017-12-28 10:00,28,13.5,14,13.5,13.9,3276
20180101|2017-12-28 10:30,28,13.9,14,13.9,13.9,1708
20180101|2017-12-28 11:00,28,13.85,13.9,13.8,13.9,366
20180101|2017-12-28 11:30,28,13.9,13.9,13.85,13.85,20
20180101|2017-12-28 12:30,28,13.85,13.9,13.85,13.9,8
20180101|2017-12-28 13:30,28,13.9,13.9,13.9,13.9,40
20180101|2017-12-28 14:00,28,13.85,13.85,13.85,13.85,18
20180101|2017-12-28 14:30,28,13.85,13.85,13.75,13.75,241
20180101|2017-12-29 01:00,29,13.75,13.8,13.75,13.8,3
20180101|2017-12-29 02:00,29,13.85,14.1,13.85,14.1,400
20180101|2017-12-29 02:30,29,14.05,14.05,13.85,13.85,2210
20180101|2017-12-29 03:00,29,13.85,13.9,13.8,13.85,1228
20180101|2017-12-29 03:30,29,13.8,13.8,13.8,13.8,81
20180101|2017-12-29 04:00,29,13.8,13.8,13.75,13.75,246
20180101|2017-12-29 04:30,29,13.75,13.8,13.75,13.75,264
20180101|2017-12-29 05:00,29,13.75,13.75,13.7,13.7,17
20180101|2017-12-29 05:30,29,13.75,13.8,13.75,13.8,313
20180101|2017-12-29 06:00,29,13.8,13.85,13.8,13.8,1232
20180101|2017-12-29 06:30,29,13.8,13.85,13.75,13.85,348
20180101|2017-12-29 07:00,29,13.85,13.85,13.8,13.8,379
20180101|2017-12-29 07:30,29,13.75,13.75,13.7,13.7,700
20180101|2017-12-29 08:00,29,13.75,13.75,13.7,13.75,436
20180101|2017-12-29 08:30,29,13.75,13.85,13.75,13.85,456
20180101|2017-12-29 09:00,29,13.85,13.9,13.85,13.9,356
20180101|2017-12-29 09:30,29,13.9,14,13.85,13.95,1150
20180101|2017-12-29 10:00,29,13.95,14.05,13.8,13.85,2781
20180101|2017-12-29 10:30,29,13.85,13.95,13.8,13.8,323
20180101|2017-12-29 11:00,29,13.85,13.85,13.85,13.85,7
20180101|2017-12-29 12:30,29,13.85,13.85,13.85,13.85,19
20180101|2017-12-29 14:00,29,13.85,13.85,13.85,13.85,13
20180101|2017-12-29 14:30,29,13.85,13.95,13.85,13.95,140
20180101|2018-01-02 01:00,2,13.95,13.95,13.85,13.85,51
20180101|2018-01-02 01:30,2,13.9,13.95,13.8,13.85,132
20180101|2018-01-02 02:00,2,13.85,14.2,13.8,14.15,1723
20180101|2018-01-02 02:30,2,14.15,14.15,13.75,13.75,1485
20180101|2018-01-02 03:00,2,13.8,13.85,13.7,13.8,2010
20180101|2018-01-02 03:30,2,13.75,14,13.75,13.95,973
20180101|2018-01-02 04:00,2,13.95,13.95,13.85,13.85,850
20180101|2018-01-02 04:30,2,13.9,13.95,13.9,13.9,58
20180101|2018-01-02 05:00,2,13.9,13.95,13.9,13.9,310
20180101|2018-01-02 05:30,2,13.9,13.95,13.9,13.95,304
20180101|2018-01-02 06:00,2,14,14,13.9,13.95,434
20180101|2018-01-02 06:30,2,13.95,13.95,13.85,13.9,473
20180101|2018-01-02 07:00,2,13.9,13.95,13.85,13.85,408
20180101|2018-01-02 07:30,2,13.9,13.9,13.8,13.9,528
20180101|2018-01-02 08:00,2,13.9,13.95,13.85,13.95,606
20180101|2018-01-02 08:30,2,13.95,14,13.8,13.8,1043
20180101|2018-01-02 09:00,2,13.85,13.85,13.55,13.65,1984
20180101|2018-01-02 09:30,2,13.6,13.65,13.55,13.6,1466
20180101|2018-01-02 10:00,2,13.6,13.6,13.45,13.55,2680
20180101|2018-01-02 10:30,2,13.5,13.5,13.4,13.4,491
20180101|2018-01-02 11:00,2,13.4,13.45,13.4,13.4,207
20180101|2018-01-02 11:30,2,13.45,13.45,13.45,13.45,52
20180101|2018-01-02 12:00,2,13.5,13.5,13.5,13.5,159
20180101|2018-01-02 12:30,2,13.5,13.5,13.5,13.5,50
20180101|2018-01-02 13:00,2,13.5,13.5,13.5,13.5,17
20180101|2018-01-02 14:00,2,13.5,13.5,13.5,13.5,15
20180101|2018-01-02 14:30,2,13.5,13.5,13.35,13.35,31
20180101|2018-01-03 01:00,3,13.1,13.3,13.1,13.3,21
20180101|2018-01-03 01:30,3,13.3,13.3,13.3,13.3,15
20180101|2018-01-03 02:00,3,13.3,13.35,13.05,13.1,778
20180101|2018-01-03 02:30,3,13.05,13.1,13,13,1648
20180101|2018-01-03 03:00,3,13,13,12.9,13,1382
20180101|2018-01-03 03:30,3,13,13.05,13,13.05,669
20180101|2018-01-03 04:00,3,12.95,12.95,12.9,12.9,1181
20180101|2018-01-03 04:30,3,12.9,12.9,12.85,12.85,329
20180101|2018-01-03 05:00,3,12.85,12.85,12.8,12.85,585
20180101|2018-01-03 05:30,3,12.85,12.9,12.85,12.9,98
20180101|2018-01-03 06:00,3,12.85,12.9,12.85,12.9,140
20180101|2018-01-03 06:30,3,12.9,12.9,12.85,12.9,912
20180101|2018-01-03 07:00,3,12.85,12.9,12.75,12.75,1852
20180101|2018-01-03 07:30,3,12.75,12.8,12.7,12.7,859
20180101|2018-01-03 08:00,3,12.75,12.75,12.65,12.75,312
20180101|2018-01-03 08:30,3,12.75,12.75,12.55,12.65,1153
20180101|2018-01-03 09:00,3,12.6,12.65,12.55,12.6,655
20180101|2018-01-03 09:30,3,12.65,12.7,12.55,12.65,1184
20180101|2018-01-03 10:00,3,12.65,12.65,12.5,12.55,3030
20180101|2018-01-03 10:30,3,12.55,12.6,12.5,12.5,629
20180101|2018-01-03 11:00,3,12.55,12.55,12.5,12.5,99
20180101|2018-01-03 11:30,3,12.55,12.55,12.5,12.5,19
20180101|2018-01-03 12:00,3,12.5,12.5,12.5,12.5,9
20180101|2018-01-03 12:30,3,12.55,12.55,12.55,12.55,2
20180101|2018-01-03 13:30,3,12.55,12.55,12.55,12.55,1
20180101|2018-01-03 14:00,3,12.5,12.5,12.45,12.45,50
20180101|2018-01-03 14:30,3,12.45,12.5,12.45,12.45,118
20180101|2018-01-04 01:00,4,12.7,12.7,12.6,12.65,344
20180101|2018-01-04 01:30,4,12.6,12.6,12.5,12.5,143
20180101|2018-01-04 02:00,4,12.45,12.55,12.25,12.35,1680
20180101|2018-01-04 02:30,4,12.3,12.4,12.25,12.25,803
20180101|2018-01-04 03:00,4,12.25,12.25,12.1,12.2,1554
20180101|2018-01-04 03:30,4,12.15,12.2,12.1,12.2,1056
20180101|2018-01-04 04:00,4,12.2,12.2,12.1,12.15,2126
20180101|2018-01-04 04:30,4,12.15,12.2,12.15,12.15,302
20180101|2018-01-04 05:00,4,12.2,12.2,12.15,12.15,1829
20180101|2018-01-04 05:30,4,12.2,12.2,12.15,12.15,1429
20180101|2018-01-04 06:00,4,12.15,12.15,12.15,12.15,743
20180101|2018-01-04 06:30,4,12.2,12.2,12.15,12.2,103
20180101|2018-01-04 07:00,4,12.2,12.2,12.15,12.15,239
20180101|2018-01-04 07:30,4,12.2,12.2,12.05,12.15,995
20180101|2018-01-04 08:00,4,12.1,12.2,12.05,12.1,3274
20180101|2018-01-04 08:30,4,12.15,12.15,12,12.05,3389
20180101|2018-01-04 09:00,4,12.05,12.1,11.9,11.9,3659
20180101|2018-01-04 09:30,4,11.95,12.05,11.9,12,1409
20180101|2018-01-04 10:00,4,12.05,12.05,12,12,1688
20180101|2018-01-04 10:30,4,12.05,12.1,12,12,1703
20180101|2018-01-04 11:00,4,12,12,11.9,11.95,304
20180101|2018-01-04 12:00,4,12,12.05,12,12.05,25
20180101|2018-01-04 12:30,4,12,12,12,12,15
20180101|2018-01-04 13:30,4,12.05,12.05,12.05,12.05,2
20180101|2018-01-04 14:00,4,12.05,12.05,12,12,29
20180101|2018-01-05 01:00,5,11.85,11.85,11.85,11.85,9
20180101|2018-01-05 01:30,5,11.85,11.85,11.75,11.75,311
20180101|2018-01-05 02:00,5,11.7,12,11.7,11.95,1017
20180101|2018-01-05 02:30,5,11.9,11.95,11.85,11.85,56
20180101|2018-01-05 03:00,5,11.85,11.95,11.85,11.9,920
20180101|2018-01-05 03:30,5,11.9,11.95,11.85,11.9,146
20180101|2018-01-05 04:00,5,11.9,11.95,11.85,11.9,812
20180101|2018-01-05 04:30,5,11.9,11.9,11.85,11.9,139
20180101|2018-01-05 05:00,5,11.95,11.95,11.85,11.9,638
20180101|2018-01-05 05:30,5,11.85,11.85,11.8,11.8,778
20180101|2018-01-05 06:00,5,11.8,11.9,11.8,11.85,791
20180101|2018-01-05 06:30,5,11.85,11.9,11.85,11.85,710
20180101|2018-01-05 07:00,5,11.9,11.95,11.85,11.9,603
20180101|2018-01-05 07:30,5,11.95,12,11.75,11.8,1270
20180101|2018-01-05 08:00,5,11.8,11.9,11.75,11.9,420
20180101|2018-01-05 08:30,5,11.85,12,11.8,11.95,1407
20180101|2018-01-05 09:00,5,11.95,12.05,11.95,12,1587
20180101|2018-01-05 09:30,5,12,12,11.9,11.9,2529
20180101|2018-01-05 10:00,5,11.9,11.95,11.8,11.85,1890
20180101|2018-01-05 10:30,5,11.85,11.9,11.85,11.9,445
20180101|2018-01-05 11:00,5,11.9,11.95,11.9,11.95,349
20180101|2018-01-05 11:30,5,11.9,11.9,11.9,11.9,130
20180101|2018-01-05 14:00,5,11.9,11.95,11.9,11.9,98
20180101|2018-01-05 14:30,5,11.9,11.9,11.9,11.9,60
20180101|2018-01-08 01:00,8,11.8,11.8,11.8,11.8,6
20180101|2018-01-08 01:30,8,11.8,11.8,11.8,11.8,3
20180101|2018-01-08 02:00,8,11.75,11.95,11.7,11.9,911
20180101|2018-01-08 02:30,8,11.85,11.95,11.8,11.9,746
20180101|2018-01-08 03:00,8,11.9,11.95,11.9,11.95,293
20180101|2018-01-08 03:30,8,12,12,11.95,12,328
20180101|2018-01-08 04:00,8,11.95,12,11.95,11.95,427
20180101|2018-01-08 04:30,8,11.95,11.95,11.9,11.95,273
20180101|2018-01-08 05:00,8,11.95,12,11.9,11.95,434
20180101|2018-01-08 05:30,8,11.95,12.05,11.95,12.05,352
20180101|2018-01-08 06:00,8,12.05,12.1,12.05,12.1,420
20180101|2018-01-08 06:30,8,12.1,12.15,12.05,12.1,391
20180101|2018-01-08 07:00,8,12.1,12.1,12.05,12.1,290
20180101|2018-01-08 07:30,8,12.1,12.1,11.95,12,1338
20180101|2018-01-08 08:00,8,12.05,12.05,11.95,12,583
20180101|2018-01-08 08:30,8,11.95,12,11.9,11.95,932
20180101|2018-01-08 09:00,8,11.95,12.05,11.9,11.9,1044
20180101|2018-01-08 09:30,8,11.95,12.05,11.9,12,1622
20180101|2018-01-08 10:00,8,11.95,12,11.9,11.95,1631
20180101|2018-01-08 10:30,8,11.9,12,11.9,12,824
20180101|2018-01-08 11:00,8,11.95,12,11.95,11.95,135
20180101|2018-01-08 11:30,8,11.95,11.95,11.9,11.95,131
20180101|2018-01-08 12:00,8,11.95,12,11.9,11.9,438
20180101|2018-01-08 12:30,8,11.9,11.9,11.9,11.9,37
20180101|2018-01-08 13:00,8,11.9,11.9,11.9,11.9,8
20180101|2018-01-08 13:30,8,11.9,11.9,11.9,11.9,25
20180101|2018-01-08 14:00,8,11.9,11.95,11.9,11.95,26
20180101|2018-01-08 14:30,8,11.9,11.9,11.9,11.9,45
20180101|2018-01-09 01:30,9,11.9,11.95,11.9,11.95,2
20180101|2018-01-09 02:00,9,11.95,11.95,11.85,11.85,288
20180101|2018-01-09 02:30,9,11.85,11.9,11.8,11.9,663
20180101|2018-01-09 03:00,9,11.85,11.9,11.8,11.9,165
20180101|2018-01-09 03:30,9,11.9,11.9,11.85,11.85,154
20180101|2018-01-09 04:00,9,11.85,11.9,11.85,11.9,418
20180101|2018-01-09 04:30,9,11.85,11.9,11.85,11.9,172
20180101|2018-01-09 05:00,9,11.9,11.95,11.9,11.95,159
20180101|2018-01-09 05:30,9,11.95,11.95,11.9,11.9,188
20180101|2018-01-09 06:00,9,11.9,11.95,11.9,11.95,367
20180101|2018-01-09 06:30,9,11.95,11.95,11.95,11.95,964
20180101|2018-01-09 07:00,9,12,12,11.9,11.9,279
20180101|2018-01-09 07:30,9,11.9,11.9,11.9,11.9,484
20180101|2018-01-09 08:00,9,11.9,11.95,11.9,11.9,328
20180101|2018-01-09 08:30,9,11.9,12.05,11.9,12.05,2713
20180101|2018-01-09 09:00,9,12.05,12.1,12,12.05,1861
20180101|2018-01-09 09:30,9,12,12.1,12,12,1883
20180101|2018-01-09 10:00,9,12,12,11.8,11.9,2751
20180101|2018-01-09 10:30,9,11.85,11.95,11.85,11.95,1207
20180101|2018-01-09 11:00,9,11.95,12,11.95,11.95,193
20180101|2018-01-09 11:30,9,11.95,11.95,11.9,11.9,17
20180101|2018-01-09 12:00,9,11.9,11.9,11.85,11.85,11
20180101|2018-01-09 12:30,9,11.9,11.9,11.9,11.9,7
20180101|2018-01-09 14:30,9,11.95,11.95,11.9,11.9,46
20180101|2018-01-10 01:00,10,12.1,12.15,12.1,12.15,8
20180101|2018-01-10 01:30,10,12.1,12.15,12.05,12.15,69
20180101|2018-01-10 02:00,10,12.1,12.2,11.95,11.95,1475
20180101|2018-01-10 02:30,10,11.95,12.05,11.9,12.05,929
20180101|2018-01-10 03:00,10,12,12,11.85,11.9,858
20180101|2018-01-10 03:30,10,11.9,11.9,11.85,11.9,433
20180101|2018-01-10 04:00,10,11.95,11.95,11.8,11.95,1439
20180101|2018-01-10 04:30,10,11.95,12.2,11.95,12.15,3544
20180101|2018-01-10 05:00,10,12.15,12.2,12,12.05,428
20180101|2018-01-10 05:30,10,12,12.15,12,12.15,511
20180101|2018-01-10 06:00,10,12.1,12.2,12,12,409
20180101|2018-01-10 06:30,10,12,12.1,12,12.05,102
20180101|2018-01-10 07:00,10,12.05,12.1,12,12.05,465
20180101|2018-01-10 07:30,10,12.05,12.15,12,12.05,815
20180101|2018-01-10 08:00,10,12.1,12.1,12.05,12.1,333
20180101|2018-01-10 08:30,10,12.1,12.25,12.05,12.25,1604
20180101|2018-01-10 09:00,10,12.2,12.25,12.05,12.1,1556
20180101|2018-01-10 09:30,10,12.15,12.15,12.05,12.1,1247
20180101|2018-01-10 10:00,10,12.15,12.15,12.05,12.1,2842
20180101|2018-01-10 10:30,10,12.05,12.15,12.05,12.1,1071
20180101|2018-01-10 11:00,10,12.05,12.1,12.05,12.1,171
20180101|2018-01-10 11:30,10,12.1,12.1,12.1,12.1,10
20180101|2018-01-10 12:00,10,12.1,12.1,12.05,12.1,391
20180101|2018-01-10 12:30,10,12.05,12.05,12.05,12.05,20
20180101|2018-01-10 13:00,10,12.05,12.05,12.05,12.05,48
20180101|2018-01-10 13:30,10,12.05,12.05,12.05,12.05,22
20180101|2018-01-11 01:00,11,12,12,11.95,11.95,54
20180101|2018-01-11 01:30,11,11.9,11.9,11.75,11.85,178
20180101|2018-01-11 02:00,11,11.85,12.05,11.85,12.05,1274
20180101|2018-01-11 02:30,11,12.05,12.05,11.85,11.85,1183
20180101|2018-01-11 03:00,11,11.9,12,11.85,11.95,363
20180101|2018-01-11 03:30,11,11.95,12,11.9,11.9,70
20180101|2018-01-11 04:00,11,11.95,12.05,11.95,11.95,414
20180101|2018-01-11 04:30,11,11.95,11.95,11.85,11.85,1246
20180101|2018-01-11 05:00,11,11.85,11.9,11.85,11.9,818
20180101|2018-01-11 05:30,11,11.9,11.9,11.85,11.85,559
20180101|2018-01-11 06:00,11,11.85,11.85,11.75,11.8,455
20180101|2018-01-11 06:30,11,11.8,11.85,11.8,11.85,552
20180101|2018-01-11 07:00,11,11.85,11.9,11.8,11.8,473
20180101|2018-01-11 07:30,11,11.85,12,11.85,12,950
20180101|2018-01-11 08:00,11,12,12,11.95,11.95,554
20180101|2018-01-11 08:30,11,11.95,12,11.9,11.9,718
20180101|2018-01-11 09:00,11,11.9,12,11.9,11.95,1008
20180101|2018-01-11 09:30,11,12,12.05,11.8,11.85,3035
20180101|2018-01-11 10:00,11,11.8,11.85,11.7,11.8,3286
20180101|2018-01-11 10:30,11,11.85,11.85,11.75,11.8,1725
20180101|2018-01-11 11:00,11,11.8,11.8,11.75,11.75,244
20180101|2018-01-11 12:00,11,11.7,11.75,11.7,11.7,56
20180101|2018-01-11 12:30,11,11.7,11.7,11.7,11.7,25
20180101|2018-01-11 13:00,11,11.75,11.75,11.75,11.75,15
20180101|2018-01-11 13:30,11,11.7,11.7,11.7,11.7,6
20180101|2018-01-11 14:00,11,11.75,11.75,11.75,11.75,6
20180101|2018-01-11 14:30,11,11.75,11.75,11.75,11.75,8
20180101|2018-01-12 01:00,12,11.8,11.8,11.75,11.75,36
20180101|2018-01-12 01:30,12,11.7,11.7,11.6,11.65,21
20180101|2018-01-12 02:00,12,11.7,11.75,11.6,11.65,382
20180101|2018-01-12 02:30,12,11.6,11.6,11.55,11.55,915
20180101|2018-01-12 03:00,12,11.5,11.55,11.45,11.45,1593
20180101|2018-01-12 03:30,12,11.45,11.45,11.4,11.45,1455
20180101|2018-01-12 04:00,12,11.45,11.5,11.4,11.45,1310
20180101|2018-01-12 04:30,12,11.4,11.45,11.4,11.45,1539
20180101|2018-01-12 05:00,12,11.45,11.45,11.4,11.4,352
20180101|2018-01-12 05:30,12,11.35,11.4,11.35,11.4,344
20180101|2018-01-12 06:00,12,11.4,11.45,11.4,11.4,1222
20180101|2018-01-12 06:30,12,11.45,11.45,11.4,11.45,860
20180101|2018-01-12 07:00,12,11.4,11.45,11.35,11.35,285
20180101|2018-01-12 07:30,12,11.35,11.45,11.35,11.35,1164
20180101|2018-01-12 08:00,12,11.35,11.35,11.3,11.3,1226
20180101|2018-01-12 08:30,12,11.3,11.35,11.25,11.25,1285
20180101|2018-01-12 09:00,12,11.25,11.35,11.25,11.3,1084
20180101|2018-01-12 09:30,12,11.3,11.35,11.25,11.3,2692
20180101|2018-01-12 10:00,12,11.35,11.45,11.3,11.4,2057
20180101|2018-01-12 10:30,12,11.4,11.4,11.3,11.3,1334
20180101|2018-01-12 11:30,12,11.35,11.35,11.35,11.35,5
20180101|2018-01-12 12:00,12,11.3,11.35,11.3,11.35,27
20180101|2018-01-12 12:30,12,11.4,11.4,11.35,11.35,25
20180101|2018-01-12 13:00,12,11.35,11.35,11.35,11.35,9
20180101|2018-01-12 13:30,12,11.35,11.35,11.35,11.35,1
20180101|2018-01-12 14:30,12,11.35,11.35,11.35,11.35,13
20180101|2018-01-15 01:00,15,11.3,11.3,11.2,11.2,32
20180101|2018-01-15 01:30,15,11.3,11.35,11.2,11.2,34
20180101|2018-01-15 02:00,15,11.35,11.4,11.2,11.3,953
20180101|2018-01-15 02:30,15,11.3,11.4,11.25,11.3,847
20180101|2018-01-15 03:00,15,11.3,11.3,11.25,11.3,1456
20180101|2018-01-15 03:30,15,11.3,11.3,11.2,11.25,463
20180101|2018-01-15 04:00,15,11.2,11.25,11.2,11.25,38
20180101|2018-01-15 04:30,15,11.25,11.25,11.2,11.2,384
20180101|2018-01-15 05:00,15,11.2,11.25,11.15,11.15,392
20180101|2018-01-15 05:30,15,11.2,11.2,11.15,11.15,645
20180101|2018-01-15 06:00,15,11.15,11.2,11.15,11.15,407
20180101|2018-01-15 06:30,15,11.15,11.2,11.15,11.15,90
20180101|2018-01-15 07:00,15,11.15,11.2,11.15,11.15,231
20180101|2018-01-15 07:30,15,11.15,11.15,11.15,11.15,69
20180101|2018-01-15 08:00,15,11.15,11.15,11.05,11.1,1002
20180101|2018-01-15 08:30,15,11.1,11.15,11.05,11.15,1141
20180101|2018-01-15 09:00,15,11.15,11.15,11.05,11.1,755
20180101|2018-01-15 09:30,15,11.1,11.2,11.1,11.2,847
20180101|2018-01-15 10:00,15,11.2,11.4,11.2,11.35,5263
20180101|2018-01-15 10:30,15,11.35,11.45,11.3,11.4,1634
20180101|2018-01-15 11:00,15,11.35,11.35,11.3,11.35,259
20180101|2018-01-15 11:30,15,11.35,11.35,11.35,11.35,4
20180101|2018-01-15 12:00,15,11.35,11.4,11.35,11.4,66
20180101|2018-01-15 14:00,15,11.4,11.4,11.4,11.4,15
20180101|2018-01-16 01:00,16,11.1,11.1,11,11,6
20180101|2018-01-16 01:30,16,11.1,11.1,11.1,11.1,3
20180101|2018-01-16 02:00,16,11,11.3,11,11.3,170
20180101|2018-01-16 02:30,16,11.35,11.4,11.25,11.3,2053
20180101|2018-01-16 03:00,16,11.35,11.35,11.25,11.3,437
20180101|2018-01-16 03:30,16,11.3,11.3,11.25,11.25,321
20180101|2018-01-16 04:00,16,11.25,11.3,11.25,11.3,285
20180101|2018-01-16 04:30,16,11.3,11.3,11.2,11.25,498
20180101|2018-01-16 05:00,16,11.25,11.3,11.25,11.3,1349
20180101|2018-01-16 05:30,16,11.25,11.3,11.25,11.3,136
20180101|2018-01-16 06:00,16,11.3,11.3,11.25,11.3,401
20180101|2018-01-16 06:30,16,11.25,11.3,11.25,11.3,424
20180101|2018-01-16 07:00,16,11.3,11.35,11.3,11.35,262
20180101|2018-01-16 07:30,16,11.35,11.35,11.3,11.3,324
20180101|2018-01-16 08:00,16,11.3,11.3,11.15,11.25,1905
20180101|2018-01-16 08:30,16,11.25,11.3,11.15,11.25,315
20180101|2018-01-16 09:00,16,11.25,11.4,11.2,11.35,2321
20180101|2018-01-16 09:30,16,11.3,11.4,11.25,11.4,4267
20180101|2018-01-16 10:00,16,11.35,11.65,11.35,11.35,15556
20180101|2018-01-16 10:30,16,11.4,11.45,11.35,11.35,1312
20180101|2018-01-16 11:00,16,11.35,11.35,11.25,11.35,37
20180101|2018-01-16 11:30,16,11.25,11.35,11.25,11.35,109
20180101|2018-01-16 12:00,16,11.4,11.4,11.4,11.4,220
20180101|2018-01-16 12:30,16,11.45,11.5,11.35,11.35,381
20180101|2018-01-16 13:00,16,11.4,11.65,11.4,11.65,308
20180101|2018-01-16 13:30,16,11.55,11.7,11.55,11.55,301
20180101|2018-01-16 14:00,16,11.45,11.5,11.35,11.5,13
20180101|2018-01-16 14:30,16,11.4,11.4,11.4,11.4,4
20180101|2018-01-17 01:00,17,11.6,11.6,11.5,11.55,11
20180101|2018-01-17 02:00,17,11.35,11.4,11.25,11.25,1055
20180101|2018-01-17 02:30,17,11.25,11.3,11.2,11.2,1001
20180101|2018-01-17 03:00,17,11.2,11.25,11.15,11.2,1187
20180101|2018-01-17 03:30,17,11.2,11.25,11.2,11.25,1122
20180101|2018-01-17 04:00,17,11.25,11.35,11.25,11.3,1042
20180101|2018-01-17 04:30,17,11.25,11.25,11.1,11.15,474
20180201|2017-06-26 03:00,26,20.1,20.1,20.1,20.1,618
20180201|2017-06-26 03:30,26,20.1,20.1,20.1,20.1,9
20180201|2017-06-26 04:30,26,20.05,20.05,20.05,20.05,10
20180201|2017-06-26 05:00,26,20.05,20.05,20.05,20.05,3
20180201|2017-06-26 06:00,26,20.05,20.05,20.05,20.05,1
20180201|2017-06-26 08:00,26,20.05,20.05,20.05,20.05,185
20180201|2017-06-26 08:30,26,20.05,20.1,20.05,20.1,218
20180201|2017-06-27 04:30,27,20.05,20.05,20.05,20.05,100
20180201|2017-06-27 05:00,27,19.9,19.9,19.9,19.9,411
20180201|2017-06-27 08:00,27,19.95,19.95,19.95,19.95,100
20180201|2017-06-27 08:30,27,20,20,20,20,100
20180201|2017-06-28 03:30,28,19.9,19.9,19.9,19.9,10
20180201|2017-06-28 08:30,28,19.9,19.9,19.9,19.9,1
20180201|2017-06-29 08:30,29,19.95,19.95,19.95,19.95,1
20180201|2017-06-29 09:00,29,20,20,20,20,1
20180201|2017-06-29 10:00,29,20.05,20.05,20.05,20.05,2
20180201|2017-06-29 10:30,29,20.05,20.05,20.05,20.05,200
20180201|2017-06-30 02:00,30,20,20,20,20,14
20180201|2017-06-30 02:30,30,20,20,20,20,7
20180201|2017-06-30 04:00,30,19.95,19.95,19.95,19.95,201
20180201|2017-07-03 03:30,3,19.8,19.85,19.8,19.85,11
20180201|2017-07-03 05:30,3,19.8,19.8,19.8,19.8,22
20180201|2017-07-03 07:30,3,19.8,19.8,19.8,19.8,100
20180201|2017-07-03 08:00,3,19.8,19.8,19.8,19.8,78
20180201|2017-07-03 09:00,3,19.8,19.8,19.8,19.8,101
20180201|2017-07-03 09:30,3,19.8,19.8,19.8,19.8,99
20180201|2017-07-03 10:00,3,19.8,19.8,19.8,19.8,200
20180201|2017-07-03 10:30,3,19.85,19.85,19.85,19.85,1
20180201|2017-07-04 03:30,4,19.9,19.9,19.9,19.9,30
20180201|2017-07-04 08:30,4,19.9,19.9,19.9,19.9,160
20180201|2017-07-04 09:00,4,19.9,19.9,19.9,19.9,10
20180201|2017-07-04 10:30,4,19.95,19.95,19.95,19.95,100
20180201|2017-07-06 06:30,6,20.05,20.05,20.05,20.05,100
20180201|2017-07-06 08:30,6,20.1,20.1,20.1,20.1,101
20180201|2017-07-06 10:00,6,20.1,20.1,20.1,20.1,99
20180201|2017-07-06 14:30,6,20.15,20.15,20.15,20.15,70
20180201|2017-07-07 09:00,7,20.1,20.1,20.1,20.1,27
20180201|2017-07-10 05:30,10,20,20,20,20,9
20180201|2017-07-12 04:00,12,19.85,19.85,19.85,19.85,7
20180201|2017-07-12 05:00,12,19.85,19.85,19.85,19.85,3
20180201|2017-07-12 08:30,12,19.8,19.8,19.8,19.8,29
20180201|2017-07-12 10:00,12,19.7,19.7,19.7,19.7,2
20180201|2017-07-13 04:00,13,19.5,19.5,19.5,19.5,9
20180201|2017-07-14 02:00,14,19.5,19.5,19.5,19.5,3
20180201|2017-07-17 03:00,17,19.4,19.4,19.4,19.4,1
20180201|2017-07-17 04:00,17,19.5,19.5,19.5,19.5,9
20180201|2017-07-17 08:30,17,19.4,19.4,19.4,19.4,3
20180201|2017-07-17 11:00,17,19.3,19.3,19.3,19.3,3
20180201|2017-07-18 06:00,18,19.35,19.35,19.35,19.35,2
20180201|2017-07-18 08:00,18,19.35,19.35,19.35,19.35,45
20180201|2017-07-19 02:00,19,19.3,19.3,19.3,19.3,7
20180201|2017-07-19 02:30,19,19.35,19.35,19.35,19.35,7
20180201|2017-07-19 03:30,19,19.25,19.25,19.25,19.25,5
20180201|2017-07-19 04:00,19,19.25,19.25,19.25,19.25,105
20180201|2017-07-19 04:30,19,19.25,19.25,19.2,19.2,193
20180201|2017-07-19 05:00,19,19.2,19.2,19.2,19.2,5
20180201|2017-07-19 07:00,19,19.2,19.2,19.2,19.2,4
20180201|2017-07-19 09:00,19,19.15,19.15,19.15,19.15,215
20180201|2017-07-19 09:30,19,19.15,19.2,19.15,19.2,36
20180201|2017-07-19 10:30,19,19.2,19.2,19.15,19.2,110
20180201|2017-07-20 02:00,20,19.15,19.15,19.15,19.15,1
20180201|2017-07-20 02:30,20,19.15,19.15,19.15,19.15,79
20180201|2017-07-20 03:00,20,19.15,19.15,19.15,19.15,77
20180201|2017-07-20 04:00,20,19.2,19.2,19.2,19.2,7
20180201|2017-07-20 07:00,20,19.15,19.15,19.1,19.1,40
20180201|2017-07-20 07:30,20,19.15,19.15,19.15,19.15,120
20180201|2017-07-20 08:00,20,19.15,19.25,19.1,19.25,480
20180201|2017-07-20 08:30,20,19.25,19.25,19.25,19.25,45
20180201|2017-07-20 09:00,20,19.3,19.3,19.3,19.3,105
20180201|2017-07-20 09:30,20,19.4,19.4,19.3,19.35,30
20180201|2017-07-20 10:30,20,19.2,19.2,19.2,19.2,1
20180201|2017-07-21 02:00,21,19.15,19.15,19.15,19.15,45
20180201|2017-07-21 03:00,21,19.2,19.2,19.2,19.2,2
20180201|2017-07-21 03:30,21,19.15,19.15,19.15,19.15,160
20180201|2017-07-21 04:00,21,19.1,19.1,19.1,19.1,133
20180201|2017-07-21 04:30,21,19.15,19.15,19.15,19.15,320
20180201|2017-07-21 05:00,21,19.15,19.2,19.1,19.2,108
20180201|2017-07-21 06:00,21,19.15,19.15,19.15,19.15,20
20180201|2017-07-21 07:00,21,19.1,19.15,19.1,19.15,305
20180201|2017-07-21 07:30,21,19.1,19.1,19,19.1,855
20180201|2017-07-21 08:00,21,19.1,19.2,19.1,19.2,160
20180201|2017-07-21 09:00,21,19.25,19.3,19.25,19.3,60
20180201|2017-07-21 09:30,21,19.35,19.4,19.3,19.3,80
20180201|2017-07-21 10:00,21,19.3,19.3,19.2,19.2,259
20180201|2017-07-21 12:00,21,19.15,19.15,19.15,19.15,5
20180201|2017-07-21 14:30,21,19.1,19.1,19.1,19.1,100
20180201|2017-07-24 03:00,24,18.95,19.1,18.95,19.1,280
20180201|2017-07-24 04:00,24,18.95,18.95,18.95,18.95,3
20180201|2017-07-24 04:30,24,18.95,18.95,18.95,18.95,47
20180201|2017-07-24 05:00,24,18.95,19.1,18.95,19.05,500
20180201|2017-07-24 06:00,24,19,19,19,19,3
20180201|2017-07-24 06:30,24,19.05,19.1,19.05,19.1,2
20180201|2017-07-24 07:00,24,19,19.05,19,19,41
20180201|2017-07-24 07:30,24,19,19,19,19,58
20180201|2017-07-24 08:00,24,19,19,19,19,1
20180201|2017-07-24 08:30,24,19,19,19,19,78
20180201|2017-07-24 09:30,24,19,19,19,19,1
20180201|2017-07-24 10:00,24,19.05,19.05,19,19,69
20180201|2017-07-25 04:00,25,18.65,18.65,18.65,18.65,5
20180201|2017-07-25 04:30,25,18.75,18.75,18.75,18.75,25
20180201|2017-07-25 05:00,25,18.7,18.7,18.7,18.7,95
20180201|2017-07-25 05:30,25,18.75,18.75,18.75,18.75,100
20180201|2017-07-25 08:30,25,18.7,18.7,18.7,18.7,75
20180201|2017-07-25 09:00,25,18.7,18.7,18.65,18.65,132
20180201|2017-07-25 09:30,25,18.65,18.65,18.6,18.65,75
20180201|2017-07-25 10:00,25,18.75,18.9,18.75,18.8,510
20180201|2017-07-26 03:30,26,18.65,18.65,18.65,18.65,5
20180201|2017-07-26 06:00,26,18.7,18.7,18.7,18.7,51
20180201|2017-07-26 09:30,26,18.75,18.75,18.7,18.7,17
20180201|2017-07-26 13:30,26,18.7,18.7,18.7,18.7,160
20180201|2017-07-27 08:00,27,18.55,18.55,18.55,18.55,1
20180201|2017-07-27 09:00,27,18.7,18.7,18.7,18.7,105
20180201|2017-07-27 09:30,27,18.6,18.6,18.5,18.5,126
20180201|2017-07-27 10:00,27,18.45,18.45,18.45,18.45,155
20180201|2017-07-27 10:30,27,18.55,18.55,18.55,18.55,5
20180201|2017-07-28 06:00,28,18.6,18.65,18.6,18.65,215
20180201|2017-07-28 06:30,28,18.6,18.6,18.6,18.6,4
20180201|2017-07-28 07:30,28,18.6,18.6,18.5,18.6,260
20180201|2017-07-28 08:00,28,18.6,18.6,18.6,18.6,15
20180201|2017-07-28 08:30,28,18.65,18.65,18.65,18.65,1
20180201|2017-07-28 09:00,28,18.7,18.7,18.7,18.7,1
20180201|2017-07-31 04:30,31,18.5,18.5,18.5,18.5,110
20180201|2017-07-31 06:30,31,18.5,18.5,18.5,18.5,55
20180201|2017-07-31 10:00,31,18.55,18.55,18.55,18.55,10
20180201|2017-08-01 02:30,1,18.35,18.35,18.35,18.35,330
20180201|2017-08-01 03:00,1,18.45,18.45,18.45,18.45,2
20180201|2017-08-01 05:30,1,18.35,18.35,18.35,18.35,46
20180201|2017-08-01 06:00,1,18.4,18.4,18.4,18.4,151
20180201|2017-08-01 06:30,1,18.4,18.4,18.4,18.4,156
20180201|2017-08-01 07:00,1,18.4,18.4,18.4,18.4,35
20180201|2017-08-01 07:30,1,18.4,18.4,18.4,18.4,125
20180201|2017-08-01 08:00,1,18.35,18.35,18.35,18.35,63
20180201|2017-08-01 08:30,1,18.4,18.4,18.4,18.4,5
20180201|2017-08-01 09:00,1,18.4,18.4,18.4,18.4,30
20180201|2017-08-01 10:00,1,18.3,18.3,18.3,18.3,25
20180201|2017-08-01 10:30,1,18.35,18.35,18.35,18.35,25
20180201|2017-08-02 04:30,2,18.2,18.2,18.2,18.2,5
20180201|2017-08-02 09:00,2,18.3,18.3,18.3,18.3,5
20180201|2017-08-02 09:30,2,18.4,18.45,18.4,18.45,63
20180201|2017-08-02 10:00,2,18.45,18.45,18.4,18.4,84
20180201|2017-08-03 03:30,3,18.45,18.45,18.4,18.4,110
20180201|2017-08-03 04:30,3,18.4,18.4,18.4,18.4,50
20180201|2017-08-03 05:30,3,18.4,18.4,18.4,18.4,1
20180201|2017-08-03 06:30,3,18.45,18.45,18.45,18.45,55
20180201|2017-08-03 07:30,3,18.45,18.45,18.45,18.45,30
20180201|2017-08-03 08:00,3,18.45,18.45,18.45,18.45,15
20180201|2017-08-03 08:30,3,18.45,18.45,18.45,18.45,6
20180201|2017-08-03 09:30,3,18.5,18.5,18.5,18.5,50
20180201|2017-08-04 04:30,4,18.6,18.6,18.55,18.55,125
20180201|2017-08-04 05:30,4,18.55,18.55,18.55,18.55,20
20180201|2017-08-04 11:30,4,18.5,18.5,18.5,18.5,5
20180201|2017-08-07 02:30,7,18.6,18.6,18.6,18.6,350
20180201|2017-08-07 03:00,7,18.6,18.6,18.6,18.6,100
20180201|2017-08-07 07:00,7,18.65,18.65,18.65,18.65,70
20180201|2017-08-07 10:00,7,18.6,18.6,18.6,18.6,5
20180201|2017-08-08 02:30,8,18.55,18.6,18.55,18.6,100
20180201|2017-08-08 03:00,8,18.6,18.6,18.6,18.6,5
20180201|2017-08-08 03:30,8,18.65,18.65,18.65,18.65,264
20180201|2017-08-08 04:00,8,18.7,18.7,18.65,18.65,136
20180201|2017-08-08 06:30,8,18.7,18.7,18.7,18.7,30
20180201|2017-08-08 07:00,8,18.7,18.7,18.7,18.7,1
20180201|2017-08-08 08:30,8,18.7,18.7,18.7,18.7,20
20180201|2017-08-08 09:30,8,18.65,18.65,18.65,18.65,20
20180201|2017-08-08 14:30,8,18.9,18.9,18.9,18.9,120
20180201|2017-08-09 03:00,9,18.9,18.9,18.9,18.9,37
20180201|2017-08-09 05:30,9,18.95,18.95,18.9,18.9,115
20180201|2017-08-09 06:00,9,18.9,18.9,18.9,18.9,40
20180201|2017-08-09 06:30,9,18.9,18.9,18.9,18.9,49
20180201|2017-08-09 07:00,9,18.9,18.95,18.9,18.95,111
20180201|2017-08-09 09:30,9,18.8,18.8,18.8,18.8,9
20180201|2017-08-09 10:00,9,18.8,18.8,18.75,18.75,6
20180201|2017-08-09 10:30,9,18.75,18.75,18.75,18.75,20
20180201|2017-08-09 12:00,9,18.85,18.85,18.85,18.85,5
20180201|2017-08-09 13:30,9,18.9,18.95,18.9,18.95,50
20180201|2017-08-09 14:30,9,18.9,18.9,18.9,18.9,104
20180201|2017-08-10 02:00,10,19.2,19.2,18.95,18.95,110
20180201|2017-08-10 02:30,10,18.95,18.95,18.95,18.95,300
20180201|2017-08-10 08:30,10,19.15,19.3,19.15,19.3,516
20180201|2017-08-10 09:00,10,19.35,19.35,19.35,19.35,6
20180201|2017-08-10 10:00,10,19.3,19.4,19.3,19.4,32
20180201|2017-08-10 10:30,10,19.4,19.45,19.4,19.45,29
20180201|2017-08-10 11:30,10,19.45,19.45,19.45,19.45,52
20180201|2017-08-10 14:30,10,19.35,19.35,19.35,19.35,5
20180201|2017-08-11 01:30,11,19.5,19.5,19.35,19.35,50
20180201|2017-08-11 02:30,11,19.65,19.65,19.6,19.6,10
20180201|2017-08-11 03:00,11,19.55,19.75,19.55,19.75,49
20180201|2017-08-11 04:00,11,19.7,19.7,19.7,19.7,65
20180201|2017-08-11 05:30,11,19.65,19.65,19.55,19.55,45
20180201|2017-08-11 06:00,11,19.6,19.6,19.6,19.6,5
20180201|2017-08-11 07:30,11,19.45,19.45,19.45,19.45,1
20180201|2017-08-11 08:00,11,19.25,19.35,19.25,19.35,33
20180201|2017-08-11 09:00,11,19.4,19.4,19.4,19.4,50
20180201|2017-08-14 01:00,14,19.3,19.3,19.3,19.3,45
20180201|2017-08-14 02:00,14,19.3,19.3,19.3,19.3,5
20180201|2017-08-14 02:30,14,19.25,19.25,19.25,19.25,16
20180201|2017-08-14 03:00,14,19.2,19.2,19.2,19.2,100
20180201|2017-08-14 06:00,14,19.25,19.25,19.25,19.25,206
20180201|2017-08-14 07:00,14,19.3,19.3,19.3,19.3,50
20180201|2017-08-14 07:30,14,19.25,19.25,19.25,19.25,5
20180201|2017-08-14 08:30,14,19.2,19.2,19.2,19.2,100
20180201|2017-08-14 09:30,14,19.25,19.35,19.25,19.3,965
20180201|2017-08-14 10:00,14,19.2,19.2,19.2,19.2,76
20180201|2017-08-14 10:30,14,19.2,19.2,19.15,19.15,6
20180201|2017-08-14 13:00,14,19.15,19.15,19.15,19.15,50
20180201|2017-08-14 14:30,14,19,19,19,19,9
20180201|2017-08-15 01:00,15,18.9,18.9,18.9,18.9,1
20180201|2017-08-15 02:00,15,18.8,18.8,18.65,18.65,4
20180201|2017-08-15 03:00,15,18.85,18.85,18.85,18.85,14
20180201|2017-08-15 07:00,15,18.85,18.85,18.85,18.85,37
20180201|2017-08-15 07:30,15,18.75,18.8,18.75,18.8,18
20180201|2017-08-15 09:30,15,18.85,18.9,18.85,18.9,71
20180201|2017-08-15 10:30,15,18.95,18.95,18.95,18.95,4
20180201|2017-08-16 11:00,16,18.7,18.7,18.7,18.7,7
20180201|2017-08-17 05:00,17,18.8,18.8,18.8,18.8,105
20180201|2017-08-17 08:00,17,18.8,18.8,18.8,18.8,150
20180201|2017-08-17 08:30,17,18.85,18.85,18.85,18.85,99
20180201|2017-08-17 09:00,17,18.9,19,18.9,19,127
20180201|2017-08-17 09:30,17,18.95,18.95,18.95,18.95,4
20180201|2017-08-17 10:00,17,18.95,18.95,18.85,18.95,331
20180201|2017-08-17 11:30,17,19.1,19.1,19.1,19.1,52
20180201|2017-08-17 12:00,17,19.15,19.2,19.15,19.2,10
20180201|2017-08-17 13:00,17,19.25,19.3,19.25,19.3,10
20180201|2017-08-17 13:30,17,19.35,19.35,19.35,19.35,13
20180201|2017-08-17 14:30,17,19.4,19.45,19.4,19.45,8
20180201|2017-08-18 03:30,18,19.15,19.15,19.15,19.15,61
20180201|2017-08-18 04:00,18,19.25,19.25,19.25,19.25,1
20180201|2017-08-18 07:00,18,19.15,19.15,19.1,19.15,485
20180201|2017-08-18 08:00,18,19.15,19.2,19.15,19.15,263
20180201|2017-08-18 08:30,18,19.15,19.2,19.05,19.2,192
20180201|2017-08-18 09:00,18,19.2,19.2,19.2,19.2,50
20180201|2017-08-18 10:00,18,19.15,19.25,19.15,19.25,105
20180201|2017-08-18 10:30,18,19.25,19.25,19.15,19.15,280
20180201|2017-08-21 03:00,21,19.15,19.2,19.05,19.2,619
20180201|2017-08-21 03:30,21,19.2,19.2,19.15,19.15,300
20180201|2017-08-21 04:00,21,19.15,19.15,19.1,19.1,40
20180201|2017-08-21 04:30,21,19.1,19.1,19.1,19.1,6
20180201|2017-08-21 06:00,21,19.1,19.1,19.1,19.1,6
20180201|2017-08-21 07:30,21,19.2,19.2,19.2,19.2,154
20180201|2017-08-21 08:00,21,19.15,19.2,19.15,19.2,218
20180201|2017-08-21 08:30,21,19.2,19.2,19.2,19.2,5
20180201|2017-08-21 09:00,21,19.25,19.3,19.25,19.3,35
20180201|2017-08-21 10:00,21,19.25,19.3,19.25,19.3,250
20180201|2017-08-21 10:30,21,19.25,19.25,19.25,19.25,50
20180201|2017-08-22 03:30,22,19.15,19.15,19.15,19.15,110
20180201|2017-08-22 04:00,22,19.2,19.2,19.2,19.2,105
20180201|2017-08-22 05:00,22,19.15,19.15,19.15,19.15,7
20180201|2017-08-22 06:00,22,19.15,19.15,19.1,19.1,225
20180201|2017-08-22 07:00,22,19.1,19.1,19.05,19.05,75
20180201|2017-08-22 08:30,22,19.05,19.05,18.95,18.95,228
20180201|2017-08-22 09:00,22,18.95,18.95,18.95,18.95,101
20180201|2017-08-22 09:30,22,19,19,18.95,19,97
20180201|2017-08-22 10:00,22,18.95,19,18.95,19,339
20180201|2017-08-22 10:30,22,19,19,19,19,4
20180201|2017-08-22 14:00,22,19.05,19.05,19.05,19.05,1
20180201|2017-08-22 14:30,22,18.95,18.95,18.95,18.95,157
20180201|2017-08-23 04:00,23,19.05,19.05,19.05,19.05,11
20180201|2017-08-23 04:30,23,18.95,18.95,18.95,18.95,7
20180201|2017-08-23 05:00,23,18.95,18.95,18.95,18.95,7
20180201|2017-08-23 09:00,23,19.05,19.1,19.05,19.1,35
20180201|2017-08-23 09:30,23,19.05,19.05,19.05,19.05,7
20180201|2017-08-23 10:30,23,19.05,19.05,19.05,19.05,4
20180201|2017-08-23 11:00,23,19,19,19,19,4
20180201|2017-08-24 07:00,24,19,19,19,19,75
20180201|2017-08-24 08:30,24,19,19,19,19,85
20180201|2017-08-24 09:00,24,19.1,19.1,19.1,19.1,16
20180201|2017-08-24 09:30,24,19.05,19.05,19,19,56
20180201|2017-08-24 10:30,24,19.2,19.3,19.2,19.3,116
20180201|2017-08-24 11:00,24,19.3,19.3,19.25,19.25,9
20180201|2017-08-24 11:30,24,19.25,19.25,19.25,19.25,9
20180201|2017-08-24 12:00,24,19.2,19.2,18.95,18.95,24
20180201|2017-08-25 08:00,25,19.25,19.25,19.25,19.25,1
20180201|2017-08-29 09:30,29,19.25,19.25,19.25,19.25,11
20180201|2017-08-29 10:00,29,19.25,19.25,19.25,19.25,8
20180201|2017-08-30 02:30,30,19.05,19.05,19.05,19.05,111
20180201|2017-08-30 03:00,30,19.05,19.05,19.05,19.05,311
20180201|2017-08-30 03:30,30,19.05,19.05,19.05,19.05,205
20180201|2017-08-30 04:30,30,19.1,19.15,19.1,19.15,120
20180201|2017-08-30 05:30,30,19.15,19.15,19.1,19.1,75
20180201|2017-08-30 10:00,30,19.1,19.15,19.1,19.15,21
20180201|2017-08-30 12:30,30,19.1,19.1,19.1,19.1,5
20180201|2017-08-30 14:30,30,19.2,19.2,19.2,19.2,60
20180201|2017-08-31 04:30,31,19.1,19.1,19.1,19.1,7
20180201|2017-08-31 07:00,31,19.15,19.15,19.15,19.15,20
20180201|2017-08-31 07:30,31,19.15,19.15,19.15,19.15,60
20180201|2017-09-01 06:30,1,19.05,19.05,19.05,19.05,20
20180201|2017-09-01 07:30,1,19.1,19.1,19.1,19.1,3
20180201|2017-09-01 08:30,1,19.05,19.05,19.05,19.05,65
20180201|2017-09-01 09:30,1,19.05,19.05,19.05,19.05,1
20180201|2017-09-01 10:00,1,19.05,19.05,19.05,19.05,1
20180201|2017-09-01 10:30,1,19.05,19.05,19.05,19.05,4
20180201|2017-09-01 11:00,1,19.05,19.05,19.05,19.05,7
20180201|2017-09-04 05:30,4,19.2,19.2,19.2,19.2,2
20180201|2017-09-04 06:00,4,19.2,19.2,19.2,19.2,8
20180201|2017-09-04 07:30,4,19.15,19.15,19.15,19.15,110
20180201|2017-09-04 08:30,4,19.2,19.2,19.2,19.2,1
20180201|2017-09-04 09:00,4,19.15,19.15,19.15,19.15,4
20180201|2017-09-04 10:00,4,19.2,19.2,19.15,19.15,112
20180201|2017-09-05 02:30,5,19.1,19.1,19.1,19.1,100
20180201|2017-09-05 04:00,5,19.1,19.1,19.1,19.1,7
20180201|2017-09-05 07:30,5,19.1,19.1,19.1,19.1,50
20180201|2017-09-05 08:30,5,19.1,19.1,19.05,19.05,120
20180201|2017-09-05 09:00,5,19.1,19.1,19.1,19.1,201
20180201|2017-09-05 09:30,5,19.15,19.2,19.15,19.2,389
20180201|2017-09-05 10:30,5,19.2,19.2,19.2,19.2,30
20180201|2017-09-05 11:30,5,19.35,19.35,19.35,19.35,55
20180201|2017-09-06 04:00,6,19.2,19.2,19.2,19.2,30
20180201|2017-09-06 07:00,6,19.2,19.2,19.15,19.15,62
20180201|2017-09-06 07:30,6,19.2,19.2,19.2,19.2,60
20180201|2017-09-06 09:00,6,19.2,19.2,19.2,19.2,10
20180201|2017-09-06 10:30,6,19.15,19.15,19.15,19.15,20
20180201|2017-09-06 12:00,6,19.2,19.2,19.2,19.2,100
20180201|2017-09-07 10:00,7,19.35,19.4,19.3,19.4,61
20180201|2017-09-07 10:30,7,19.25,19.25,19.25,19.25,10
20180201|2017-09-08 09:00,8,19.4,19.4,19.4,19.4,100
20180201|2017-09-11 05:30,11,19.15,19.2,19.15,19.2,51
20180201|2017-09-11 09:00,11,19.2,19.2,19.2,19.2,10
20180201|2017-09-11 09:30,11,19.25,19.3,19.25,19.3,170
20180201|2017-09-12 03:00,12,19.25,19.25,19.25,19.25,150
20180201|2017-09-12 03:30,12,19.25,19.25,19.25,19.25,30
20180201|2017-09-12 04:00,12,19.25,19.25,19.25,19.25,20
20180201|2017-09-12 04:30,12,19.3,19.35,19.3,19.35,236
20180201|2017-09-12 05:00,12,19.25,19.25,19.25,19.25,80
20180201|2017-09-12 06:30,12,19.35,19.4,19.35,19.4,217
20180201|2017-09-12 07:00,12,19.45,19.5,19.45,19.45,22
20180201|2017-09-12 08:00,12,19.35,19.35,19.35,19.35,146
20180201|2017-09-12 09:30,12,19.35,19.35,19.3,19.3,263
20180201|2017-09-13 02:30,13,19.3,19.3,19.3,19.3,200
20180201|2017-09-13 03:00,13,19.35,19.35,19.3,19.35,536
20180201|2017-09-13 03:30,13,19.3,19.35,19.3,19.35,69
20180201|2017-09-13 05:00,13,19.35,19.35,19.35,19.35,2
20180201|2017-09-13 05:30,13,19.3,19.3,19.3,19.3,66
20180201|2017-09-13 06:00,13,19.3,19.3,19.3,19.3,3
20180201|2017-09-13 06:30,13,19.3,19.3,19.25,19.25,29
20180201|2017-09-13 07:00,13,19.35,19.35,19.35,19.35,50
20180201|2017-09-13 08:00,13,19.3,19.3,19.3,19.3,50
20180201|2017-09-13 08:30,13,19.25,19.25,19.25,19.25,20
20180201|2017-09-13 09:00,13,19.25,19.25,19.25,19.25,36
20180201|2017-09-13 09:30,13,19.3,19.35,19.3,19.35,580
20180201|2017-09-13 10:00,13,19.35,19.35,19.35,19.35,7
20180201|2017-09-13 10:30,13,19.3,19.3,19.3,19.3,10
20180201|2017-09-14 01:30,14,19.15,19.15,19.15,19.15,9
20180201|2017-09-14 02:00,14,19.25,19.25,19.25,19.25,94
20180201|2017-09-14 03:30,14,19.3,19.3,19.3,19.3,46
20180201|2017-09-14 04:00,14,19.35,19.35,19.35,19.35,69
20180201|2017-09-14 04:30,14,19.35,19.35,19.35,19.35,10
20180201|2017-09-14 05:00,14,19.3,19.3,19.3,19.3,18
20180201|2017-09-14 05:30,14,19.4,19.4,19.4,19.4,10
20180201|2017-09-14 06:00,14,19.45,19.45,19.45,19.45,55
20180201|2017-09-14 06:30,14,19.4,19.4,19.4,19.4,60
20180201|2017-09-14 07:00,14,19.4,19.4,19.4,19.4,45
20180201|2017-09-14 07:30,14,19.45,19.45,19.45,19.45,10
20180201|2017-09-14 08:00,14,19.35,19.4,19.35,19.35,50
20180201|2017-09-14 08:30,14,19.4,19.4,19.3,19.3,18
20180201|2017-09-14 09:00,14,19.35,19.35,19.35,19.35,100
20180201|2017-09-14 10:00,14,19.4,19.4,19.3,19.3,368
20180201|2017-09-15 05:00,15,19.5,19.5,19.5,19.5,10
20180201|2017-09-15 07:00,15,19.5,19.5,19.5,19.5,100
20180201|2017-09-15 07:30,15,19.45,19.45,19.45,19.45,30
20180201|2017-09-15 08:00,15,19.5,19.5,19.5,19.5,5
20180201|2017-09-15 08:30,15,19.45,19.45,19.45,19.45,90
20180201|2017-09-15 09:00,15,19.45,19.45,19.45,19.45,7
20180201|2017-09-18 10:00,18,19.25,19.25,19.25,19.25,40
20180201|2017-09-18 10:30,18,19.15,19.15,19.15,19.15,50
20180201|2017-09-18 11:00,18,19.1,19.1,19.1,19.1,10
20180201|2017-09-18 14:30,18,18.95,18.95,18.95,18.95,210
20180201|2017-09-19 03:00,19,19.05,19.05,19.05,19.05,50
20180201|2017-09-19 05:30,19,18.8,18.8,18.8,18.8,1
20180201|2017-09-19 06:00,19,18.8,18.8,18.8,18.8,200
20180201|2017-09-19 07:00,19,18.8,18.8,18.8,18.8,120
20180201|2017-09-19 09:00,19,18.75,18.8,18.75,18.8,61
20180201|2017-09-19 09:30,19,18.75,18.75,18.7,18.7,287
20180201|2017-09-19 10:00,19,18.75,18.75,18.65,18.65,774
20180201|2017-09-19 10:30,19,18.6,18.6,18.55,18.55,32
20180201|2017-09-19 11:30,19,18.65,18.65,18.65,18.65,2
20180201|2017-09-19 12:00,19,18.7,18.7,18.7,18.7,26
20180201|2017-09-20 02:30,20,18.65,18.65,18.65,18.65,1
20180201|2017-09-20 05:30,20,18.6,18.6,18.6,18.6,25
20180201|2017-09-20 06:30,20,18.6,18.6,18.6,18.6,5
20180201|2017-09-20 09:00,20,18.6,18.6,18.6,18.6,39
20180201|2017-09-20 10:00,20,18.55,18.55,18.55,18.55,25
20180201|2017-09-20 10:30,20,18.5,18.5,18.5,18.5,25
20180201|2017-09-20 14:30,20,18.5,18.5,18.5,18.5,1
20180201|2017-09-21 03:30,21,18.35,18.35,18.35,18.35,59
20180201|2017-09-21 07:30,21,18.4,18.45,18.4,18.45,800
20180201|2017-09-21 08:30,21,18.45,18.45,18.45,18.45,30
20180201|2017-09-21 09:30,21,18.4,18.4,18.4,18.4,20
20180201|2017-09-21 12:00,21,18.35,18.35,18.35,18.35,20
20180201|2017-09-21 13:00,21,18.35,18.35,18.35,18.35,1
20180201|2017-09-22 02:30,22,18.35,18.35,18.35,18.35,500
20180201|2017-09-22 03:00,22,18.4,18.4,18.4,18.4,8
20180201|2017-09-22 04:00,22,18.35,18.35,18.35,18.35,5
20180201|2017-09-22 05:30,22,18.3,18.3,18.3,18.3,4
20180201|2017-09-22 06:30,22,18.35,18.35,18.35,18.35,5
20180201|2017-09-22 07:00,22,18.45,18.45,18.35,18.35,345
20180201|2017-09-22 08:00,22,18.4,18.4,18.4,18.4,50
20180201|2017-09-22 08:30,22,18.4,18.5,18.4,18.5,630
20180201|2017-09-22 09:00,22,18.5,18.5,18.5,18.5,5
20180201|2017-09-22 09:30,22,18.5,18.5,18.5,18.5,25
20180201|2017-09-22 10:00,22,18.5,18.5,18.5,18.5,1
20180201|2017-09-22 13:30,22,18.45,18.45,18.45,18.45,17
20180201|2017-09-22 14:00,22,18.45,18.45,18.45,18.45,8
20180201|2017-09-22 14:30,22,18.5,18.5,18.5,18.5,9
20180201|2017-09-25 01:30,25,18.5,18.5,18.5,18.5,11
20180201|2017-09-25 03:30,25,18.35,18.35,18.35,18.35,10
20180201|2017-09-25 04:00,25,18.45,18.45,18.45,18.45,20
20180201|2017-09-25 07:30,25,18.5,18.5,18.5,18.5,30
20180201|2017-09-25 08:30,25,18.5,18.5,18.5,18.5,10
20180201|2017-09-25 09:00,25,18.5,18.5,18.5,18.5,1
20180201|2017-09-25 09:30,25,18.55,18.6,18.55,18.55,71
20180201|2017-09-25 10:00,25,18.65,18.7,18.6,18.7,63
20180201|2017-09-25 14:30,25,18.55,18.55,18.55,18.55,2
20180201|2017-09-26 03:30,26,18.6,18.6,18.6,18.6,30
20180201|2017-09-26 04:00,26,18.65,18.65,18.65,18.65,21
20180201|2017-09-26 05:00,26,18.65,18.65,18.65,18.65,9
20180201|2017-09-26 07:00,26,18.55,18.55,18.5,18.5,91
20180201|2017-09-26 07:30,26,18.5,18.5,18.5,18.5,25
20180201|2017-09-26 08:00,26,18.4,18.4,18.4,18.4,20
20180201|2017-09-26 08:30,26,18.45,18.45,18.35,18.4,81
20180201|2017-09-26 09:00,26,18.4,18.4,18.4,18.4,45
20180201|2017-09-26 09:30,26,18.45,18.45,18.45,18.45,455
20180201|2017-09-27 02:00,27,18.25,18.25,18.25,18.25,5
20180201|2017-09-27 04:30,27,18.3,18.3,18.3,18.3,30
20180201|2017-09-27 10:00,27,18.35,18.35,18.35,18.35,20
20180201|2017-09-27 10:30,27,18.35,18.35,18.35,18.35,80
20180201|2017-09-27 12:30,27,18.35,18.35,18.35,18.35,15
20180201|2017-09-27 13:00,27,18.35,18.35,18.35,18.35,13
20180201|2017-09-27 13:30,27,18.35,18.35,18.35,18.35,6
20180201|2017-09-28 03:30,28,18.35,18.35,18.35,18.35,100
20180201|2017-09-28 08:30,28,18.35,18.35,18.35,18.35,300
20180201|2017-09-28 09:00,28,18.35,18.4,18.35,18.35,150
20180201|2017-09-28 09:30,28,18.35,18.35,18.35,18.35,330
20180201|2017-09-28 10:00,28,18.35,18.35,18.35,18.35,150
20180201|2017-09-28 12:30,28,18.25,18.25,18.25,18.25,3
20180201|2017-09-28 14:00,28,18.25,18.25,18.25,18.25,37
20180201|2017-09-29 02:00,29,18.25,18.25,18.25,18.25,40
20180201|2017-09-29 02:30,29,18.25,18.25,18.25,18.25,20
20180201|2017-09-29 03:00,29,18.25,18.25,18.25,18.25,80
20180201|2017-09-29 04:00,29,18.25,18.25,18.25,18.25,183
20180201|2017-09-29 04:30,29,18.25,18.25,18.25,18.25,7
20180201|2017-09-29 05:00,29,18.25,18.25,18.25,18.25,50
20180201|2017-09-29 05:30,29,18.25,18.25,18.25,18.25,300
20180201|2017-09-29 07:00,29,18.2,18.2,18.2,18.2,40
20180201|2017-09-29 09:30,29,18.15,18.15,18.15,18.15,50
20180201|2017-09-29 10:00,29,18.15,18.15,18.15,18.15,40
20180201|2017-09-29 12:30,29,18.15,18.15,18.15,18.15,10
20180201|2017-10-02 01:30,2,18.3,18.3,18.3,18.3,9
20180201|2017-10-02 02:30,2,18,18,18,18,20
20180201|2017-10-02 03:30,2,18.05,18.1,18.05,18.1,160
20180201|2017-10-02 05:00,2,18.1,18.1,18.1,18.1,5
20180201|2017-10-02 06:30,2,18.1,18.1,18.1,18.1,40
20180201|2017-10-02 07:00,2,18.1,18.1,18.1,18.1,25
20180201|2017-10-02 07:30,2,18.05,18.05,18.05,18.05,5
20180201|2017-10-02 08:30,2,18.05,18.05,18.05,18.05,1
20180201|2017-10-02 09:00,2,18,18,17.95,17.95,350
20180201|2017-10-02 09:30,2,18,18,17.95,17.95,41
20180201|2017-10-02 10:00,2,17.95,17.95,17.85,17.85,205
20180201|2017-10-02 11:00,2,17.95,17.95,17.95,17.95,5
20180201|2017-10-03 02:30,3,17.8,17.85,17.8,17.85,300
20180201|2017-10-03 03:00,3,17.85,17.85,17.85,17.85,124
20180201|2017-10-03 05:00,3,17.8,17.8,17.8,17.8,370
20180201|2017-10-03 07:00,3,17.8,17.8,17.8,17.8,105
20180201|2017-10-03 08:00,3,17.8,17.8,17.8,17.8,140
20180201|2017-10-03 09:00,3,17.8,17.8,17.8,17.8,211
20180201|2017-10-03 10:00,3,17.8,17.8,17.75,17.75,350
20180201|2017-10-03 10:30,3,17.75,17.75,17.75,17.75,82
20180201|2017-10-04 04:00,4,17.9,17.9,17.9,17.9,40
20180201|2017-10-04 05:30,4,17.9,17.9,17.9,17.9,40
20180201|2017-10-04 08:30,4,17.85,17.85,17.85,17.85,40
20180201|2017-10-04 09:00,4,17.85,17.85,17.85,17.85,100
20180201|2017-10-04 09:30,4,17.85,17.85,17.85,17.85,165
20180201|2017-10-04 10:00,4,17.8,17.8,17.8,17.8,50
20180201|2017-10-05 03:00,5,17.7,17.8,17.7,17.8,70
20180201|2017-10-05 03:30,5,17.85,17.85,17.85,17.85,5
20180201|2017-10-05 05:00,5,17.75,17.75,17.75,17.75,50
20180201|2017-10-05 07:00,5,17.75,17.75,17.75,17.75,40
20180201|2017-10-05 07:30,5,17.8,17.8,17.8,17.8,60
20180201|2017-10-05 08:00,5,17.75,17.75,17.75,17.75,200
20180201|2017-10-05 08:30,5,17.65,17.65,17.65,17.65,19
20180201|2017-10-05 09:00,5,17.65,17.65,17.65,17.65,140
20180201|2017-10-05 09:30,5,17.6,17.6,17.6,17.6,10
20180201|2017-10-05 10:00,5,17.6,17.6,17.6,17.6,500
20180201|2017-10-05 10:30,5,17.6,17.6,17.6,17.6,10
20180201|2017-10-05 11:00,5,17.5,17.55,17.5,17.55,14
20180201|2017-10-06 02:30,6,17.6,17.6,17.6,17.6,50
20180201|2017-10-06 03:00,6,17.55,17.65,17.55,17.65,76
20180201|2017-10-06 05:30,6,17.6,17.6,17.6,17.6,100
20180201|2017-10-06 07:30,6,17.65,17.65,17.65,17.65,20
20180201|2017-10-06 08:30,6,17.6,17.6,17.6,17.6,46
20180201|2017-10-06 09:30,6,17.65,17.65,17.65,17.65,140
20180201|2017-10-06 10:00,6,17.7,17.7,17.7,17.7,10
20180201|2017-10-06 10:30,6,17.7,17.7,17.7,17.7,10
20180201|2017-10-06 11:00,6,17.75,17.75,17.75,17.75,5
20180201|2017-10-09 10:00,9,17.8,17.8,17.75,17.75,190
20180201|2017-10-10 03:00,10,17.85,17.85,17.85,17.85,9
20180201|2017-10-10 05:30,10,17.8,17.8,17.8,17.8,9
20180201|2017-10-10 09:30,10,18,18,18,18,10
20180201|2017-10-10 10:00,10,17.95,17.95,17.95,17.95,10
20180201|2017-10-10 11:00,10,17.95,17.95,17.95,17.95,150
20180201|2017-10-11 02:30,11,17.9,18,17.9,18,70
20180201|2017-10-11 03:00,11,18,18,17.95,17.95,602
20180201|2017-10-11 04:00,11,18,18,18,18,24
20180201|2017-10-11 04:30,11,18,18,18,18,49
20180201|2017-10-11 05:00,11,17.95,17.95,17.95,17.95,68
20180201|2017-10-11 05:30,11,17.95,17.95,17.95,17.95,2
20180201|2017-10-11 06:00,11,17.95,17.95,17.95,17.95,150
20180201|2017-10-11 06:30,11,18,18,18,18,28
20180201|2017-10-11 07:00,11,18.05,18.05,18,18,60
20180201|2017-10-11 07:30,11,18,18,18,18,72
20180201|2017-10-11 08:00,11,17.95,17.95,17.95,17.95,7
20180201|2017-10-11 08:30,11,17.95,17.95,17.95,17.95,44
20180201|2017-10-11 09:00,11,17.95,17.95,17.95,17.95,295
20180201|2017-10-11 09:30,11,17.95,17.95,17.95,17.95,3
20180201|2017-10-11 10:00,11,17.95,17.95,17.95,17.95,71
20180201|2017-10-11 10:30,11,17.95,17.95,17.95,17.95,37
20180201|2017-10-11 11:00,11,17.95,17.95,17.95,17.95,21
20180201|2017-10-11 11:30,11,17.95,17.95,17.95,17.95,507
20180201|2017-10-11 13:00,11,17.9,17.9,17.9,17.9,1
20180201|2017-10-11 13:30,11,17.9,17.9,17.9,17.9,15
20180201|2017-10-11 14:30,11,17.9,17.9,17.9,17.9,1
20180201|2017-10-12 03:30,12,17.95,17.95,17.95,17.95,50
20180201|2017-10-12 09:00,12,17.85,17.85,17.8,17.8,140
20180201|2017-10-12 10:00,12,17.8,17.8,17.75,17.75,1024
20180201|2017-10-12 10:30,12,17.7,17.7,17.7,17.7,9
20180201|2017-10-13 02:00,13,17.7,17.7,17.7,17.7,3
20180201|2017-10-13 02:30,13,17.6,17.6,17.55,17.55,37
20180201|2017-10-13 04:30,13,17.6,17.6,17.6,17.6,477
20180201|2017-10-13 05:00,13,17.6,17.65,17.6,17.65,239
20180201|2017-10-13 05:30,13,17.6,17.6,17.6,17.6,200
20180201|2017-10-13 06:30,13,17.6,17.6,17.6,17.6,75
20180201|2017-10-13 07:00,13,17.6,17.6,17.6,17.6,20
20180201|2017-10-13 07:30,13,17.65,17.65,17.65,17.65,19
20180201|2017-10-13 08:00,13,17.7,17.7,17.7,17.7,20
20180201|2017-10-13 09:00,13,17.6,17.65,17.6,17.65,80
20180201|2017-10-13 09:30,13,17.6,17.6,17.6,17.6,1
20180201|2017-10-16 01:30,16,17.6,17.8,17.6,17.8,315
20180201|2017-10-16 02:00,16,17.8,17.95,17.8,17.95,1128
20180201|2017-10-16 02:30,16,17.95,17.95,17.85,17.95,1633
20180201|2017-10-16 03:00,16,17.95,18.2,17.95,18.2,1770
20180201|2017-10-16 03:30,16,18.2,18.3,18.2,18.3,611
20180201|2017-10-16 04:00,16,18.35,18.35,18.3,18.3,90
20180201|2017-10-16 04:30,16,18.3,18.3,18.2,18.2,453
20180201|2017-10-16 05:00,16,18.2,18.2,18.15,18.15,125
20180201|2017-10-16 05:30,16,18.15,18.2,18.1,18.2,149
20180201|2017-10-16 06:00,16,18.15,18.15,18.15,18.15,115
20180201|2017-10-16 06:30,16,18.15,18.15,18.1,18.15,105
20180201|2017-10-16 07:00,16,18.1,18.1,18.1,18.1,1
20180201|2017-10-16 07:30,16,18.1,18.1,18.1,18.1,10
20180201|2017-10-16 08:00,16,18.1,18.1,18.05,18.1,74
20180201|2017-10-16 08:30,16,18.1,18.1,18.1,18.1,62
20180201|2017-10-16 09:00,16,18.05,18.1,18.05,18.1,81
20180201|2017-10-16 09:30,16,18.05,18.05,18.05,18.05,10
20180201|2017-10-16 10:00,16,18.05,18.05,18,18.05,226
20180201|2017-10-16 10:30,16,18.05,18.1,18.05,18.1,122
20180201|2017-10-17 02:30,17,18.1,18.1,18.05,18.05,44
20180201|2017-10-17 03:30,17,18.05,18.1,18.05,18.1,259
20180201|2017-10-17 04:00,17,18.1,18.1,18.1,18.1,61
20180201|2017-10-17 04:30,17,18.1,18.1,18.1,18.1,1
20180201|2017-10-17 05:00,17,18.1,18.1,18.05,18.05,30
20180201|2017-10-17 05:30,17,18.1,18.1,18.1,18.1,105
20180201|2017-10-17 06:00,17,18.05,18.1,18.05,18.1,110
20180201|2017-10-17 06:30,17,18.1,18.1,18.1,18.1,20
20180201|2017-10-17 08:00,17,18.05,18.05,17.9,17.95,441
20180201|2017-10-17 08:30,17,17.95,17.95,17.95,17.95,1
20180201|2017-10-17 09:00,17,17.95,18,17.9,18,205
20180201|2017-10-17 09:30,17,18,18.05,18,18.05,232
20180201|2017-10-17 10:00,17,18.05,18.05,18,18.05,346
20180201|2017-10-18 02:30,18,17.95,17.95,17.95,17.95,70
20180201|2017-10-18 03:00,18,17.95,17.95,17.95,17.95,1
20180201|2017-10-18 03:30,18,17.95,18,17.95,18,326
20180201|2017-10-18 04:00,18,18,18,18,18,293
20180201|2017-10-18 04:30,18,18,18,18,18,237
20180201|2017-10-18 05:00,18,18,18,18,18,25
20180201|2017-10-18 06:00,18,17.95,17.95,17.95,17.95,133
20180201|2017-10-18 08:00,18,17.95,17.95,17.95,17.95,106
20180201|2017-10-18 08:30,18,17.95,17.95,17.95,17.95,54
20180201|2017-10-18 09:30,18,18,18,17.8,17.8,539
20180201|2017-10-18 10:00,18,17.8,17.8,17.8,17.8,28
20180201|2017-10-18 10:30,18,17.8,17.8,17.8,17.8,5
20180201|2017-10-19 02:00,19,17.75,17.9,17.75,17.75,160
20180201|2017-10-19 02:30,19,17.9,18.05,17.9,18.05,21
20180201|2017-10-19 03:00,19,18.1,18.1,17.95,17.95,14
20180201|2017-10-19 03:30,19,17.9,17.9,17.9,17.9,28
20180201|2017-10-19 05:30,19,18,18,18,18,24
20180201|2017-10-19 06:00,19,18,18,18,18,5
20180201|2017-10-19 07:00,19,17.95,18.05,17.95,18.05,388
20180201|2017-10-19 07:30,19,17.95,17.95,17.95,17.95,21
20180201|2017-10-19 08:00,19,17.95,17.95,17.95,17.95,19
20180201|2017-10-19 08:30,19,17.85,17.9,17.85,17.9,21
20180201|2017-10-19 09:00,19,17.95,18,17.9,17.9,101
20180201|2017-10-19 09:30,19,17.9,17.95,17.8,17.8,100
20180201|2017-10-19 10:00,19,17.8,17.85,17.8,17.8,79
20180201|2017-10-19 10:30,19,17.8,17.85,17.8,17.8,28
20180201|2017-10-19 14:00,19,17.8,17.8,17.8,17.8,5
20180201|2017-10-20 02:00,20,17.75,17.75,17.75,17.75,9
20180201|2017-10-20 02:30,20,17.7,17.7,17.7,17.7,10
20180201|2017-10-20 03:00,20,17.7,17.7,17.7,17.7,20
20180201|2017-10-20 03:30,20,17.7,17.75,17.65,17.75,109
20180201|2017-10-20 04:30,20,17.65,17.65,17.65,17.65,1
20180201|2017-10-20 05:00,20,17.65,17.65,17.65,17.65,3
20180201|2017-10-20 05:30,20,17.6,17.6,17.6,17.6,10
20180201|2017-10-20 07:00,20,17.6,17.6,17.6,17.6,21
20180201|2017-10-20 09:00,20,17.65,17.65,17.55,17.55,78
20180201|2017-10-20 09:30,20,17.6,17.6,17.6,17.6,103
20180201|2017-10-20 10:00,20,17.6,17.6,17.6,17.6,15
20180201|2017-10-20 10:30,20,17.6,17.6,17.6,17.6,16
20180201|2017-10-20 12:30,20,17.55,17.55,17.55,17.55,5
20180201|2017-10-23 02:00,23,17.55,17.55,17.5,17.5,26
20180201|2017-10-23 02:30,23,17.5,17.5,17.5,17.5,96
20180201|2017-10-23 03:00,23,17.55,17.55,17.55,17.55,128
20180201|2017-10-23 04:30,23,17.45,17.45,17.45,17.45,1
20180201|2017-10-23 06:30,23,17.45,17.5,17.45,17.5,6
20180201|2017-10-23 07:00,23,17.45,17.45,17.45,17.45,2
20180201|2017-10-23 08:30,23,17.4,17.4,17.4,17.4,100
20180201|2017-10-23 09:00,23,17.45,17.45,17.45,17.45,9
20180201|2017-10-23 09:30,23,17.4,17.4,17.4,17.4,20
20180201|2017-10-23 10:00,23,17.45,17.45,17.45,17.45,19
20180201|2017-10-23 12:30,23,17.5,17.5,17.5,17.5,1
20180201|2017-10-23 14:30,23,17.5,17.5,17.5,17.5,14
20180201|2017-10-24 02:00,24,17.5,17.5,17.45,17.45,21
20180201|2017-10-24 02:30,24,17.45,17.45,17.45,17.45,50
20180201|2017-10-24 03:30,24,17.45,17.45,17.45,17.45,84
20180201|2017-10-24 04:30,24,17.55,17.55,17.55,17.55,100
20180201|2017-10-24 05:30,24,17.45,17.45,17.45,17.45,1
20180201|2017-10-24 06:30,24,17.45,17.45,17.45,17.45,150
20180201|2017-10-24 07:00,24,17.4,17.4,17.4,17.4,3
20180201|2017-10-24 07:30,24,17.45,17.45,17.45,17.45,36
20180201|2017-10-24 08:00,24,17.4,17.4,17.4,17.4,5
20180201|2017-10-24 08:30,24,17.45,17.45,17.45,17.45,11
20180201|2017-10-24 09:00,24,17.45,17.45,17.45,17.45,17
20180201|2017-10-24 09:30,24,17.45,17.45,17.45,17.45,26
20180201|2017-10-24 10:00,24,17.45,17.5,17.45,17.5,49
20180201|2017-10-24 11:30,24,17.55,17.55,17.55,17.55,10
20180201|2017-10-24 14:00,24,17.55,17.55,17.55,17.55,11
20180201|2017-10-25 02:00,25,17.55,17.55,17.55,17.55,13
20180201|2017-10-25 03:00,25,17.5,17.5,17.5,17.5,1
20180201|2017-10-25 03:30,25,17.55,17.55,17.55,17.55,1
20180201|2017-10-25 04:00,25,17.55,17.55,17.55,17.55,46
20180201|2017-10-25 04:30,25,17.55,17.55,17.55,17.55,30
20180201|2017-10-25 06:30,25,17.5,17.55,17.5,17.55,52
20180201|2017-10-25 08:00,25,17.6,17.6,17.6,17.6,44
20180201|2017-10-25 08:30,25,17.6,17.65,17.6,17.65,23
20180201|2017-10-25 09:00,25,17.7,17.7,17.7,17.7,10
20180201|2017-10-25 09:30,25,17.75,17.85,17.75,17.8,120
20180201|2017-10-25 10:00,25,17.8,17.9,17.8,17.85,413
20180201|2017-10-25 10:30,25,17.8,17.9,17.8,17.9,179
20180201|2017-10-25 11:00,25,17.95,18,17.95,18,65
20180201|2017-10-25 13:00,25,17.8,17.8,17.7,17.7,10
20180201|2017-10-25 14:00,25,17.75,17.75,17.75,17.75,1
20180201|2017-10-25 14:30,25,17.8,17.9,17.75,17.75,26
20180201|2017-10-26 01:30,26,17.7,17.7,17.7,17.7,14
20180201|2017-10-26 02:30,26,17.8,17.8,17.75,17.75,40
20180201|2017-10-26 03:30,26,17.7,17.7,17.7,17.7,1
20180201|2017-10-26 04:00,26,17.7,17.7,17.7,17.7,107
20180201|2017-10-26 04:30,26,17.65,17.65,17.65,17.65,27
20180201|2017-10-26 05:00,26,17.65,17.65,17.6,17.6,213
20180201|2017-10-26 05:30,26,17.6,17.6,17.6,17.6,242
20180201|2017-10-26 06:00,26,17.55,17.55,17.55,17.55,10
20180201|2017-10-26 06:30,26,17.5,17.5,17.5,17.5,1
20180201|2017-10-26 07:00,26,17.55,17.55,17.5,17.5,102
20180201|2017-10-26 08:30,26,17.45,17.45,17.45,17.45,15
20180201|2017-10-26 09:00,26,17.45,17.45,17.45,17.45,3
20180201|2017-10-26 09:30,26,17.4,17.4,17.3,17.3,203
20180201|2017-10-26 10:00,26,17.3,17.35,17.3,17.35,145
20180201|2017-10-26 10:30,26,17.35,17.35,17.35,17.35,11
20180201|2017-10-26 11:00,26,17.35,17.35,17.35,17.35,12
20180201|2017-10-26 11:30,26,17.4,17.5,17.4,17.5,42
20180201|2017-10-26 12:00,26,17.4,17.4,17.4,17.4,10
20180201|2017-10-27 01:30,27,17.3,17.4,17.3,17.4,13
20180201|2017-10-27 02:00,27,17.35,17.4,17.35,17.4,127
20180201|2017-10-27 02:30,27,17.3,17.35,17.25,17.25,176
20180201|2017-10-27 03:00,27,17.25,17.3,17.25,17.3,121
20180201|2017-10-27 03:30,27,17.35,17.35,17.35,17.35,66
20180201|2017-10-27 04:00,27,17.35,17.4,17.35,17.4,1462
20180201|2017-10-27 04:30,27,17.4,17.4,17.35,17.35,105
20180201|2017-10-27 05:00,27,17.35,17.35,17.35,17.35,40
20180201|2017-10-27 05:30,27,17.35,17.35,17.35,17.35,43
20180201|2017-10-27 06:00,27,17.35,17.35,17.35,17.35,68
20180201|2017-10-27 07:30,27,17.4,17.4,17.4,17.4,3
20180201|2017-10-27 08:00,27,17.4,17.4,17.4,17.4,46
20180201|2017-10-27 09:30,27,17.45,17.5,17.45,17.5,2
20180201|2017-10-27 10:00,27,17.45,17.5,17.45,17.45,52
20180201|2017-10-27 10:30,27,17.45,17.45,17.4,17.4,17
20180201|2017-10-27 12:00,27,17.35,17.35,17.35,17.35,8
20180201|2017-10-27 13:30,27,17.35,17.4,17.35,17.35,22
20180201|2017-10-27 14:00,27,17.35,17.35,17.3,17.3,110
20180201|2017-10-27 14:30,27,17.2,17.2,17.2,17.2,11
20180201|2017-10-30 03:00,30,17.4,17.4,17.35,17.4,15
20180201|2017-10-30 03:30,30,17.35,17.35,17.35,17.35,5
20180201|2017-10-30 04:00,30,17.35,17.35,17.35,17.35,85
20180201|2017-10-30 04:30,30,17.4,17.45,17.4,17.45,307
20180201|2017-10-30 05:00,30,17.5,17.55,17.45,17.5,194
20180201|2017-10-30 06:00,30,17.5,17.5,17.5,17.5,5
20180201|2017-10-30 06:30,30,17.55,17.55,17.5,17.55,33
20180201|2017-10-30 07:00,30,17.55,17.55,17.55,17.55,10
20180201|2017-10-30 07:30,30,17.55,17.55,17.55,17.55,1
20180201|2017-10-30 08:30,30,17.5,17.5,17.5,17.5,51
20180201|2017-10-30 09:00,30,17.45,17.45,17.45,17.45,85
20180201|2017-10-30 09:30,30,17.45,17.45,17.45,17.45,105
20180201|2017-10-30 10:30,30,17.5,17.5,17.5,17.5,3
20180201|2017-10-30 11:30,30,17.5,17.5,17.5,17.5,2
20180201|2017-10-30 12:00,30,17.45,17.45,17.4,17.4,65
20180201|2017-10-30 13:00,30,17.5,17.5,17.5,17.5,5
20180201|2017-10-31 03:00,31,17.45,17.45,17.45,17.45,24
20180201|2017-10-31 03:30,31,17.4,17.4,17.4,17.4,1
20180201|2017-10-31 04:00,31,17.45,17.45,17.35,17.35,181
20180201|2017-10-31 04:30,31,17.4,17.4,17.4,17.4,100
20180201|2017-10-31 05:00,31,17.35,17.35,17.35,17.35,106
20180201|2017-10-31 07:00,31,17.35,17.35,17.35,17.35,12
20180201|2017-10-31 07:30,31,17.3,17.3,17.3,17.3,100
20180201|2017-10-31 08:00,31,17.3,17.3,17.3,17.3,50
20180201|2017-10-31 08:30,31,17.35,17.35,17.35,17.35,1
20180201|2017-10-31 09:00,31,17.35,17.35,17.35,17.35,5
20180201|2017-10-31 09:30,31,17.35,17.35,17.35,17.35,100
20180201|2017-10-31 10:00,31,17.35,17.35,17.35,17.35,75
20180201|2017-10-31 10:30,31,17.35,17.35,17.35,17.35,54
20180201|2017-10-31 11:00,31,17.35,17.35,17.3,17.35,43
20180201|2017-10-31 11:30,31,17.35,17.35,17.35,17.35,30
20180201|2017-10-31 13:00,31,17.35,17.35,17.3,17.3,99
20180201|2017-10-31 14:00,31,17.3,17.3,17.3,17.3,10
20180201|2017-10-31 15:00,31,17.25,17.25,17.25,17.25,18
20180201|2017-11-01 03:30,1,17.2,17.2,17.15,17.15,301
20180201|2017-11-01 04:00,1,17.15,17.15,17.15,17.15,30
20180201|2017-11-01 04:30,1,17.1,17.2,17.1,17.15,394
20180201|2017-11-01 05:00,1,17.1,17.1,17.1,17.1,1
20180201|2017-11-01 05:30,1,17.1,17.1,17.1,17.1,26
20180201|2017-11-01 06:00,1,17.15,17.15,17.1,17.1,96
20180201|2017-11-01 06:30,1,17.1,17.1,17.1,17.1,138
20180201|2017-11-01 07:00,1,17.1,17.1,17.1,17.1,14
20180201|2017-11-01 07:30,1,17.1,17.1,17.1,17.1,6
20180201|2017-11-01 08:00,1,17.1,17.1,17.1,17.1,17
20180201|2017-11-01 08:30,1,17.1,17.2,17.1,17.2,533
20180201|2017-11-01 09:00,1,17.15,17.2,17.15,17.15,281
20180201|2017-11-01 09:30,1,17.15,17.15,17.15,17.15,152
20180201|2017-11-01 10:30,1,17.2,17.2,17.15,17.15,155
20180201|2017-11-01 11:00,1,17.2,17.2,17.2,17.2,50
20180201|2017-11-01 11:30,1,17.25,17.25,17.25,17.25,10
20180201|2017-11-01 12:00,1,17.35,17.35,17.35,17.35,5
20180201|2017-11-01 13:00,1,17.3,17.3,17.3,17.3,5
20180201|2017-11-01 13:30,1,17.3,17.3,17.3,17.3,1
20180201|2017-11-02 04:30,2,17.35,17.35,17.35,17.35,3
20180201|2017-11-02 05:00,2,17.35,17.4,17.35,17.4,140
20180201|2017-11-02 05:30,2,17.4,17.4,17.4,17.4,10
20180201|2017-11-02 06:30,2,17.4,17.4,17.4,17.4,2
20180201|2017-11-02 07:00,2,17.4,17.4,17.4,17.4,3
20180201|2017-11-02 07:30,2,17.4,17.45,17.35,17.35,125
20180201|2017-11-02 08:00,2,17.4,17.45,17.4,17.45,143
20180201|2017-11-02 08:30,2,17.45,17.45,17.45,17.45,133
20180201|2017-11-02 09:00,2,17.5,17.55,17.5,17.55,201
20180201|2017-11-02 09:30,2,17.4,17.4,17.4,17.4,100
20180201|2017-11-02 10:00,2,17.45,17.45,17.45,17.45,1
20180201|2017-11-02 10:30,2,17.45,17.45,17.45,17.45,167
20180201|2017-11-02 11:00,2,17.4,17.4,17.35,17.35,69
20180201|2017-11-03 03:30,3,17.25,17.25,17.25,17.25,2
20180201|2017-11-03 04:00,3,17.3,17.3,17.3,17.3,130
20180201|2017-11-03 04:30,3,17.25,17.25,17.2,17.2,301
20180201|2017-11-03 05:00,3,17.3,17.3,17.3,17.3,1
20180201|2017-11-03 05:30,3,17.3,17.3,17.3,17.3,77
20180201|2017-11-03 06:00,3,17.3,17.35,17.3,17.35,112
20180201|2017-11-03 07:00,3,17.35,17.35,17.35,17.35,1
20180201|2017-11-03 08:30,3,17.3,17.35,17.3,17.35,291
20180201|2017-11-03 09:00,3,17.35,17.35,17.35,17.35,14
20180201|2017-11-03 10:00,3,17.4,17.45,17.4,17.45,446
20180201|2017-11-03 10:30,3,17.45,17.45,17.4,17.4,850
20180201|2017-11-03 11:00,3,17.4,17.45,17.4,17.45,483
20180201|2017-11-03 11:30,3,17.45,17.45,17.45,17.45,28
20180201|2017-11-03 12:00,3,17.45,17.45,17.45,17.45,10
20180201|2017-11-03 15:00,3,17.5,17.5,17.5,17.5,20
20180201|2017-11-06 02:30,6,17.5,17.55,17.5,17.55,156
20180201|2017-11-06 03:00,6,17.55,17.55,17.55,17.55,141
20180201|2017-11-06 03:30,6,17.55,17.55,17.5,17.55,119
20180201|2017-11-06 04:00,6,17.6,17.6,17.6,17.6,560
20180201|2017-11-06 04:30,6,17.55,17.55,17.55,17.55,105
20180201|2017-11-06 05:30,6,17.55,17.55,17.55,17.55,30
20180201|2017-11-06 07:00,6,17.55,17.55,17.55,17.55,16
20180201|2017-11-06 08:00,6,17.55,17.55,17.55,17.55,15
20180201|2017-11-06 08:30,6,17.55,17.55,17.55,17.55,57
20180201|2017-11-06 10:00,6,17.5,17.55,17.5,17.55,20
20180201|2017-11-06 11:00,6,17.5,17.5,17.5,17.5,5
20180201|2017-11-07 02:30,7,17.5,17.5,17.5,17.5,2
20180201|2017-11-07 03:00,7,17.55,17.55,17.55,17.55,51
20180201|2017-11-07 03:30,7,17.55,17.6,17.55,17.6,635
20180201|2017-11-07 04:00,7,17.6,17.6,17.6,17.6,20
20180201|2017-11-07 04:30,7,17.6,17.6,17.6,17.6,30
20180201|2017-11-07 06:00,7,17.55,17.55,17.55,17.55,17
20180201|2017-11-07 06:30,7,17.55,17.6,17.55,17.6,25
20180201|2017-11-07 07:30,7,17.55,17.6,17.55,17.6,545
20180201|2017-11-07 08:00,7,17.6,17.6,17.55,17.55,205
20180201|2017-11-07 08:30,7,17.55,17.55,17.55,17.55,35
20180201|2017-11-07 09:00,7,17.6,17.6,17.55,17.55,87
20180201|2017-11-07 09:30,7,17.6,17.7,17.6,17.65,81
20180201|2017-11-07 10:00,7,17.6,17.6,17.55,17.55,353
20180201|2017-11-07 10:30,7,17.6,17.6,17.6,17.6,105
20180201|2017-11-08 02:00,8,17.65,17.65,17.65,17.65,40
20180201|2017-11-08 02:30,8,17.7,17.75,17.7,17.7,154
20180201|2017-11-08 03:00,8,17.65,17.75,17.6,17.65,141
20180201|2017-11-08 03:30,8,17.65,17.75,17.6,17.75,125
20180201|2017-11-08 04:00,8,17.7,17.7,17.7,17.7,32
20180201|2017-11-08 05:00,8,17.7,17.7,17.7,17.7,8
20180201|2017-11-08 05:30,8,17.75,17.75,17.7,17.75,205
20180201|2017-11-08 06:00,8,17.7,17.7,17.7,17.7,35
20180201|2017-11-08 08:30,8,17.7,17.7,17.65,17.65,334
20180201|2017-11-08 09:00,8,17.65,17.65,17.5,17.5,559
20180201|2017-11-08 09:30,8,17.55,17.55,17.45,17.45,511
20180201|2017-11-08 10:00,8,17.45,17.45,17.45,17.45,21
20180201|2017-11-08 10:30,8,17.45,17.45,17.4,17.4,60
20180201|2017-11-08 11:30,8,17.45,17.45,17.45,17.45,1
20180201|2017-11-08 12:00,8,17.4,17.4,17.4,17.4,26
20180201|2017-11-08 14:30,8,17.4,17.4,17.4,17.4,71
20180201|2017-11-09 01:00,9,17.4,17.45,17.4,17.45,25
20180201|2017-11-09 02:00,9,17.4,17.55,17.4,17.55,253
20180201|2017-11-09 02:30,9,17.55,17.6,17.55,17.6,102
20180201|2017-11-09 03:00,9,17.6,17.6,17.6,17.6,81
20180201|2017-11-09 03:30,9,17.6,17.6,17.55,17.55,41
20180201|2017-11-09 04:00,9,17.6,17.7,17.6,17.65,187
20180201|2017-11-09 04:30,9,17.7,17.7,17.7,17.7,97
20180201|2017-11-09 05:00,9,17.75,17.95,17.75,17.95,772
20180201|2017-11-09 05:30,9,17.95,17.95,17.95,17.95,114
20180201|2017-11-09 06:00,9,17.95,17.95,17.95,17.95,105
20180201|2017-11-09 06:30,9,17.95,18.1,17.95,18.1,314
20180201|2017-11-09 07:00,9,18.1,18.1,18.1,18.1,39
20180201|2017-11-09 07:30,9,18,18,17.9,18,150
20180201|2017-11-09 08:00,9,18.05,18.05,17.95,17.95,601
20180201|2017-11-09 08:30,9,18.05,18.05,17.9,18.05,110
20180201|2017-11-09 09:00,9,18,18,17.95,17.95,446
20180201|2017-11-09 09:30,9,17.95,18.05,17.95,17.95,75
20180201|2017-11-09 10:00,9,17.95,18.05,17.95,18.05,144
20180201|2017-11-09 10:30,9,18,18,17.95,18,41
20180201|2017-11-09 11:00,9,18.05,18.15,18.05,18.15,37
20180201|2017-11-09 11:30,9,18.05,18.05,18.05,18.05,10
20180201|2017-11-09 13:00,9,17.95,18,17.95,18,26
20180201|2017-11-10 01:30,10,18.1,18.1,17.85,17.85,28
20180201|2017-11-10 02:30,10,18,18,18,18,233
20180201|2017-11-10 03:00,10,18.05,18.2,18.05,18.2,213
20180201|2017-11-10 03:30,10,18.2,18.25,18.2,18.25,127
20180201|2017-11-10 04:00,10,18.25,18.3,18.2,18.2,200
20180201|2017-11-10 04:30,10,18.25,18.25,18.2,18.2,50
20180201|2017-11-10 05:00,10,18.2,18.2,18.2,18.2,98
20180201|2017-11-10 05:30,10,18.2,18.2,18.2,18.2,100
20180201|2017-11-10 06:00,10,18.2,18.25,18.2,18.25,226
20180201|2017-11-10 07:00,10,18.2,18.2,18.15,18.15,175
20180201|2017-11-10 07:30,10,18.15,18.15,18.1,18.1,96
20180201|2017-11-10 08:00,10,18.15,18.2,18.15,18.2,44
20180201|2017-11-10 08:30,10,18.2,18.2,18.2,18.2,68
20180201|2017-11-10 09:00,10,18.15,18.2,18.15,18.2,100
20180201|2017-11-10 09:30,10,18.25,18.3,18.25,18.25,248
20180201|2017-11-10 10:00,10,18.25,18.25,18.2,18.2,427
20180201|2017-11-10 10:30,10,18.2,18.25,18.2,18.25,5
20180201|2017-11-10 11:30,10,18.25,18.25,18.25,18.25,34
20180201|2017-11-10 12:00,10,18.25,18.3,18.25,18.3,93
20180201|2017-11-13 01:30,13,18.2,18.2,18.2,18.2,105
20180201|2017-11-13 02:00,13,18.15,18.15,18.15,18.15,4
20180201|2017-11-13 02:30,13,18.15,18.25,18.15,18.25,85
20180201|2017-11-13 03:00,13,18.15,18.15,18.05,18.1,731
20180201|2017-11-13 03:30,13,18.2,18.2,18.1,18.1,91
20180201|2017-11-13 04:00,13,18.05,18.05,18.05,18.05,34
20180201|2017-11-13 04:30,13,18.05,18.05,18.05,18.05,70
20180201|2017-11-13 05:00,13,18.1,18.15,18.1,18.15,174
20180201|2017-11-13 05:30,13,18.2,18.2,18.2,18.2,120
20180201|2017-11-13 06:00,13,18.35,18.4,18.35,18.4,33
20180201|2017-11-13 06:30,13,18.35,18.35,18.35,18.35,6
20180201|2017-11-13 07:00,13,18.4,18.4,18.35,18.4,132
20180201|2017-11-13 07:30,13,18.4,18.45,18.4,18.45,140
20180201|2017-11-13 08:00,13,18.5,18.55,18.45,18.5,601
20180201|2017-11-13 08:30,13,18.45,18.45,18.2,18.2,263
20180201|2017-11-13 09:00,13,18.2,18.2,18.15,18.2,224
20180201|2017-11-13 09:30,13,18.2,18.25,18.2,18.2,56
20180201|2017-11-13 10:00,13,18.2,18.2,18.05,18.1,146
20180201|2017-11-13 10:30,13,18.1,18.1,18.05,18.05,134
20180201|2017-11-13 11:00,13,18.05,18.05,18,18,39
20180201|2017-11-13 11:30,13,18.05,18.05,18.05,18.05,15
20180201|2017-11-13 13:30,13,18.05,18.05,18.05,18.05,5
20180201|2017-11-13 14:30,13,18.2,18.25,18.2,18.25,23
20180201|2017-11-14 01:00,14,18.1,18.1,18.1,18.1,16
20180201|2017-11-14 01:30,14,18.15,18.15,18.15,18.15,9
20180201|2017-11-14 02:00,14,18.35,18.4,18,18,320
20180201|2017-11-14 02:30,14,18,18,17.9,17.9,344
20180201|2017-11-14 03:00,14,17.9,18,17.9,17.9,179
20180201|2017-11-14 03:30,14,18.05,18.05,18,18,68
20180201|2017-11-14 04:30,14,18,18,17.95,17.95,241
20180201|2017-11-14 05:00,14,17.95,18,17.95,18,15
20180201|2017-11-14 05:30,14,18,18.05,18,18.05,792
20180201|2017-11-14 06:00,14,18.1,18.1,18.05,18.05,22
20180201|2017-11-14 06:30,14,18.1,18.1,18.05,18.05,187
20180201|2017-11-14 07:30,14,18.1,18.2,18.1,18.2,71
20180201|2017-11-14 08:00,14,18.2,18.2,18.2,18.2,235
20180201|2017-11-14 08:30,14,18.15,18.2,18.15,18.15,215
20180201|2017-11-14 09:00,14,18.25,18.35,18.15,18.2,740
20180201|2017-11-14 09:30,14,18.3,18.3,18,18,383
20180201|2017-11-14 10:00,14,18.05,18.1,18.05,18.05,28
20180201|2017-11-14 10:30,14,18.05,18.15,18.05,18.15,152
20180201|2017-11-14 11:00,14,18.15,18.2,18.15,18.2,73
20180201|2017-11-14 11:30,14,18.2,18.25,18.2,18.25,120
20180201|2017-11-14 12:00,14,18.25,18.25,18.25,18.25,40
20180201|2017-11-14 12:30,14,18.2,18.2,18.2,18.2,10
20180201|2017-11-14 13:30,14,18.2,18.2,18.2,18.2,24
20180201|2017-11-14 14:30,14,18.2,18.2,18.2,18.2,62
20180201|2017-11-15 01:00,15,18.25,18.4,18.25,18.4,21
20180201|2017-11-15 01:30,15,18.4,18.45,18.4,18.45,20
20180201|2017-11-15 02:00,15,18.3,18.3,18.25,18.25,136
20180201|2017-11-15 02:30,15,18.3,18.35,18.3,18.3,123
20180201|2017-11-15 03:00,15,18.35,18.35,18.25,18.25,145
20180201|2017-11-15 03:30,15,18.25,18.4,18.25,18.4,469
20180201|2017-11-15 04:00,15,18.35,18.4,18.3,18.4,132
20180201|2017-11-15 04:30,15,18.4,18.4,18.4,18.4,278
20180201|2017-11-15 05:00,15,18.35,18.35,18.35,18.35,16
20180201|2017-11-15 05:30,15,18.3,18.3,18.25,18.3,115
20180201|2017-11-15 06:00,15,18.35,18.35,18.3,18.3,111
20180201|2017-11-15 06:30,15,18.35,18.35,18.35,18.35,30
20180201|2017-11-15 07:00,15,18.35,18.35,18.3,18.3,209
20180201|2017-11-15 07:30,15,18.3,18.35,18.25,18.35,203
20180201|2017-11-15 08:00,15,18.3,18.35,18.3,18.35,273
20180201|2017-11-15 08:30,15,18.4,18.5,18.4,18.45,1412
20180201|2017-11-15 09:00,15,18.4,18.4,18.3,18.35,723
20180201|2017-11-15 09:30,15,18.3,18.3,18.3,18.3,12
20180201|2017-11-15 10:00,15,18.25,18.25,18.2,18.25,374
20180201|2017-11-15 10:30,15,18.2,18.25,18.2,18.2,150
20180201|2017-11-15 11:00,15,18.25,18.25,18.25,18.25,6
20180201|2017-11-15 11:30,15,18.2,18.2,18.2,18.2,6
20180201|2017-11-15 14:30,15,18.25,18.3,18.25,18.25,31
20180201|2017-11-16 01:00,16,18.25,18.25,18.15,18.15,28
20180201|2017-11-16 01:30,16,18.15,18.15,18.05,18.05,98
20180201|2017-11-16 02:00,16,18.1,18.1,18,18.1,584
20180201|2017-11-16 02:30,16,18.05,18.05,18,18.05,773
20180201|2017-11-16 03:00,16,18,18.05,18,18,125
20180201|2017-11-16 03:30,16,18,18,17.9,17.9,353
20180201|2017-11-16 04:00,16,17.85,17.9,17.8,17.9,559
20180201|2017-11-16 04:30,16,17.9,17.9,17.9,17.9,54
20180201|2017-11-16 05:00,16,17.95,17.95,17.95,17.95,137
20180201|2017-11-16 05:30,16,18,18,17.95,17.95,67
20180201|2017-11-16 06:00,16,17.95,17.95,17.95,17.95,45
20180201|2017-11-16 06:30,16,17.95,17.95,17.95,17.95,145
20180201|2017-11-16 07:00,16,17.95,18,17.95,17.95,119
20180201|2017-11-16 07:30,16,18,18,17.95,17.95,128
20180201|2017-11-16 08:00,16,17.9,17.9,17.85,17.85,23
20180201|2017-11-16 08:30,16,17.85,17.9,17.85,17.9,159
20180201|2017-11-16 09:00,16,17.85,17.9,17.8,17.8,285
20180201|2017-11-16 09:30,16,17.8,17.8,17.75,17.8,491
20180201|2017-11-16 10:00,16,17.75,17.85,17.75,17.8,69
20180201|2017-11-16 10:30,16,17.8,17.8,17.75,17.75,40
20180201|2017-11-16 11:00,16,17.75,17.75,17.75,17.75,10
20180201|2017-11-16 12:00,16,17.7,17.7,17.7,17.7,2
20180201|2017-11-16 13:00,16,17.7,17.7,17.7,17.7,65
20180201|2017-11-16 13:30,16,17.7,17.75,17.7,17.75,67
20180201|2017-11-17 02:00,17,17.65,17.65,17.65,17.65,36
20180201|2017-11-17 02:30,17,17.7,17.8,17.7,17.8,545
20180201|2017-11-17 03:00,17,17.8,17.8,17.7,17.7,236
20180201|2017-11-17 03:30,17,17.7,17.7,17.6,17.65,342
20180201|2017-11-17 05:00,17,17.65,17.7,17.65,17.7,51
20180201|2017-11-17 05:30,17,17.65,17.65,17.65,17.65,28
20180201|2017-11-17 06:00,17,17.6,17.6,17.6,17.6,10
20180201|2017-11-17 06:30,17,17.65,17.65,17.65,17.65,4
20180201|2017-11-17 07:00,17,17.65,17.65,17.6,17.6,130
20180201|2017-11-17 07:30,17,17.6,17.6,17.6,17.6,23
20180201|2017-11-17 08:00,17,17.65,17.65,17.65,17.65,265
20180201|2017-11-17 08:30,17,17.65,17.7,17.55,17.6,505
20180201|2017-11-17 09:00,17,17.6,17.65,17.55,17.55,451
20180201|2017-11-17 09:30,17,17.6,17.6,17.45,17.5,1111
20180201|2017-11-17 10:00,17,17.5,17.6,17.5,17.55,347
20180201|2017-11-17 10:30,17,17.55,17.65,17.55,17.65,222
20180201|2017-11-17 11:00,17,17.65,17.65,17.65,17.65,3
20180201|2017-11-17 14:30,17,17.65,17.65,17.65,17.65,6
20180201|2017-11-20 01:00,20,17.75,17.75,17.65,17.65,52
20180201|2017-11-20 01:30,20,17.7,17.7,17.7,17.7,147
20180201|2017-11-20 02:00,20,17.65,17.65,17.65,17.65,100
20180201|2017-11-20 02:30,20,17.65,17.65,17.45,17.5,1065
20180201|2017-11-20 03:00,20,17.45,17.45,17.4,17.4,578
20180201|2017-11-20 03:30,20,17.45,17.5,17.35,17.35,1020
20180201|2017-11-20 04:00,20,17.35,17.4,17.3,17.35,403
20180201|2017-11-20 04:30,20,17.35,17.35,17.35,17.35,11
20180201|2017-11-20 05:00,20,17.35,17.4,17.35,17.4,191
20180201|2017-11-20 05:30,20,17.35,17.35,17.35,17.35,15
20180201|2017-11-20 06:00,20,17.35,17.4,17.35,17.4,8
20180201|2017-11-20 06:30,20,17.4,17.4,17.4,17.4,94
20180201|2017-11-20 07:00,20,17.4,17.4,17.4,17.4,7
20180201|2017-11-20 07:30,20,17.4,17.4,17.35,17.35,1181
20180201|2017-11-20 08:00,20,17.35,17.35,17.35,17.35,1354
20180201|2017-11-20 08:30,20,17.35,17.35,17.25,17.25,1195
20180201|2017-11-20 09:00,20,17.25,17.3,17.25,17.25,145
20180201|2017-11-20 09:30,20,17.25,17.25,17.1,17.1,485
20180201|2017-11-20 10:00,20,17.15,17.15,17.05,17.1,519
20180201|2017-11-20 10:30,20,17.1,17.1,17.05,17.05,134
20180201|2017-11-20 13:00,20,17.1,17.1,17,17.05,137
20180201|2017-11-20 14:30,20,17.1,17.15,17.1,17.15,105
20180201|2017-11-21 01:00,21,16.95,16.95,16.95,16.95,21
20180201|2017-11-21 02:00,21,17,17.15,17,17.15,134
20180201|2017-11-21 02:30,21,17.1,17.1,17.1,17.1,933
20180201|2017-11-21 03:00,21,17.1,17.1,17,17,927
20180201|2017-11-21 03:30,21,17.05,17.05,17,17,144
20180201|2017-11-21 04:00,21,16.95,17,16.9,16.9,536
20180201|2017-11-21 04:30,21,16.95,16.95,16.95,16.95,255
20180201|2017-11-21 05:00,21,16.95,16.95,16.95,16.95,90
20180201|2017-11-21 05:30,21,16.95,17,16.95,17,263
20180201|2017-11-21 06:00,21,16.95,16.95,16.95,16.95,601
20180201|2017-11-21 06:30,21,16.95,17,16.9,17,271
20180201|2017-11-21 07:00,21,16.95,16.95,16.95,16.95,183
20180201|2017-11-21 07:30,21,16.95,16.95,16.95,16.95,368
20180201|2017-11-21 08:00,21,16.95,16.95,16.95,16.95,135
20180201|2017-11-21 08:30,21,16.9,16.9,16.75,16.8,1754
20180201|2017-11-21 09:00,21,16.8,16.8,16.7,16.7,474
20180201|2017-11-21 09:30,21,16.75,16.75,16.7,16.75,63
20180201|2017-11-21 10:00,21,16.7,16.8,16.7,16.8,58
20180201|2017-11-21 10:30,21,16.8,16.8,16.8,16.8,27
20180201|2017-11-21 12:30,21,16.75,16.75,16.75,16.75,2
20180201|2017-11-21 13:00,21,16.7,16.8,16.7,16.8,20
20180201|2017-11-21 14:00,21,16.75,16.75,16.75,16.75,23
20180201|2017-11-22 02:00,22,16.7,16.7,16.6,16.7,76
20180201|2017-11-22 02:30,22,16.7,16.7,16.7,16.7,5
20180201|2017-11-22 03:00,22,16.7,16.75,16.7,16.75,81
20180201|2017-11-22 04:00,22,16.7,16.7,16.7,16.7,84
20180201|2017-11-22 04:30,22,16.65,16.65,16.6,16.6,336
20180201|2017-11-22 05:00,22,16.6,16.6,16.55,16.55,500
20180201|2017-11-22 06:00,22,16.55,16.55,16.5,16.5,91
20180201|2017-11-22 06:30,22,16.55,16.55,16.55,16.55,30
20180201|2017-11-22 07:00,22,16.55,16.55,16.5,16.5,201
20180201|2017-11-22 07:30,22,16.5,16.5,16.5,16.5,15
20180201|2017-11-22 08:00,22,16.55,16.55,16.55,16.55,278
20180201|2017-11-22 08:30,22,16.55,16.55,16.55,16.55,7
20180201|2017-11-22 09:00,22,16.6,16.6,16.6,16.6,64
20180201|2017-11-22 09:30,22,16.65,16.7,16.6,16.6,177
20180201|2017-11-22 10:00,22,16.6,16.7,16.6,16.7,123
20180201|2017-11-22 10:30,22,16.7,16.7,16.65,16.65,178
20180201|2017-11-22 11:00,22,16.7,16.7,16.7,16.7,31
20180201|2017-11-22 11:30,22,16.75,16.75,16.75,16.75,9
20180201|2017-11-22 12:00,22,16.8,16.8,16.8,16.8,150
20180201|2017-11-22 12:30,22,16.75,16.75,16.75,16.75,16
20180201|2017-11-22 13:00,22,16.8,16.8,16.8,16.8,6
20180201|2017-11-22 14:00,22,16.65,16.7,16.65,16.7,32
20180201|2017-11-22 14:30,22,16.6,16.65,16.6,16.65,53
20180201|2017-11-23 01:00,23,16.8,16.8,16.8,16.8,4
20180201|2017-11-23 01:30,23,16.8,16.85,16.8,16.85,37
20180201|2017-11-23 02:00,23,16.75,16.75,16.75,16.75,18
20180201|2017-11-23 02:30,23,16.75,16.75,16.7,16.7,57
20180201|2017-11-23 03:00,23,16.7,16.7,16.65,16.65,127
20180201|2017-11-23 03:30,23,16.65,16.65,16.65,16.65,11
20180201|2017-11-23 04:00,23,16.7,16.7,16.7,16.7,5
20180201|2017-11-23 04:30,23,16.65,16.65,16.65,16.65,66
20180201|2017-11-23 05:30,23,16.65,16.7,16.65,16.65,400
20180201|2017-11-23 07:00,23,16.7,16.7,16.7,16.7,45
20180201|2017-11-23 07:30,23,16.65,16.65,16.65,16.65,28
20180201|2017-11-23 09:00,23,16.65,16.65,16.65,16.65,39
20180201|2017-11-23 09:30,23,16.65,16.65,16.65,16.65,10
20180201|2017-11-23 10:00,23,16.65,16.65,16.65,16.65,5
20180201|2017-11-23 10:30,23,16.65,16.65,16.65,16.65,15
20180201|2017-11-23 11:30,23,16.7,16.7,16.7,16.7,1
20180201|2017-11-23 14:30,23,16.65,16.65,16.65,16.65,14
20180201|2017-11-24 02:00,24,16.55,16.55,16.55,16.55,1
20180201|2017-11-24 02:30,24,16.6,16.65,16.6,16.65,61
20180201|2017-11-24 03:00,24,16.65,16.65,16.6,16.6,275
20180201|2017-11-24 03:30,24,16.6,16.6,16.6,16.6,16
20180201|2017-11-24 04:30,24,16.6,16.6,16.55,16.55,312
20180201|2017-11-24 05:00,24,16.55,16.55,16.5,16.5,230
20180201|2017-11-24 05:30,24,16.45,16.45,16.45,16.45,134
20180201|2017-11-24 06:00,24,16.45,16.45,16.45,16.45,29
20180201|2017-11-24 06:30,24,16.4,16.4,16.4,16.4,50
20180201|2017-11-24 07:00,24,16.5,16.55,16.5,16.55,171
20180201|2017-11-24 08:00,24,16.6,16.6,16.55,16.55,56
20180201|2017-11-24 08:30,24,16.55,16.55,16.5,16.5,86
20180201|2017-11-24 09:00,24,16.55,16.55,16.55,16.55,100
20180201|2017-11-24 09:30,24,16.55,16.55,16.55,16.55,107
20180201|2017-11-24 10:00,24,16.5,16.55,16.45,16.45,473
20180201|2017-11-24 10:30,24,16.45,16.55,16.45,16.55,273
20180201|2017-11-24 11:00,24,16.5,16.5,16.5,16.5,64
20180201|2017-11-24 14:00,24,16.45,16.45,16.45,16.45,20
20180201|2017-11-27 02:00,27,16.5,16.5,16.45,16.45,150
20180201|2017-11-27 02:30,27,16.45,16.45,16.4,16.45,131
20180201|2017-11-27 03:30,27,16.45,16.45,16.45,16.45,12
20180201|2017-11-27 04:00,27,16.45,16.45,16.45,16.45,25
20180201|2017-11-27 04:30,27,16.45,16.45,16.45,16.45,59
20180201|2017-11-27 05:00,27,16.45,16.45,16.45,16.45,364
20180201|2017-11-27 06:00,27,16.5,16.6,16.5,16.6,88
20180201|2017-11-27 06:30,27,16.55,16.55,16.55,16.55,11
20180201|2017-11-27 07:00,27,16.55,16.55,16.55,16.55,19
20180201|2017-11-27 07:30,27,16.5,16.5,16.5,16.5,10
20180201|2017-11-27 08:00,27,16.55,16.55,16.55,16.55,1
20180201|2017-11-27 08:30,27,16.6,16.6,16.5,16.55,497
20180201|2017-11-27 09:00,27,16.55,16.7,16.55,16.65,820
20180201|2017-11-27 09:30,27,16.6,16.6,16.55,16.55,160
20180201|2017-11-27 10:00,27,16.55,16.7,16.55,16.7,423
20180201|2017-11-27 10:30,27,16.65,16.65,16.65,16.65,25
20180201|2017-11-27 11:00,27,16.7,16.7,16.7,16.7,72
20180201|2017-11-27 11:30,27,16.7,16.7,16.7,16.7,56
20180201|2017-11-27 12:00,27,16.65,16.65,16.65,16.65,6
20180201|2017-11-27 14:00,27,16.6,16.6,16.6,16.6,14
20180201|2017-11-27 14:30,27,16.6,16.6,16.6,16.6,13
20180201|2017-11-28 02:00,28,16.6,16.65,16.6,16.65,41
20180201|2017-11-28 02:30,28,16.7,16.7,16.6,16.6,6
20180201|2017-11-28 03:00,28,16.55,16.55,16.55,16.55,1
20180201|2017-11-28 03:30,28,16.5,16.5,16.5,16.5,2
20180201|2017-11-28 04:00,28,16.5,16.5,16.5,16.5,85
20180201|2017-11-28 04:30,28,16.45,16.45,16.45,16.45,5
20180201|2017-11-28 05:00,28,16.45,16.45,16.45,16.45,3
20180201|2017-11-28 05:30,28,16.45,16.45,16.45,16.45,5
20180201|2017-11-28 06:00,28,16.4,16.4,16.4,16.4,534
20180201|2017-11-28 06:30,28,16.4,16.4,16.4,16.4,80
20180201|2017-11-28 07:00,28,16.45,16.45,16.45,16.45,127
20180201|2017-11-28 07:30,28,16.45,16.45,16.45,16.45,10
20180201|2017-11-28 08:00,28,16.4,16.45,16.4,16.45,29
20180201|2017-11-28 08:30,28,16.4,16.45,16.4,16.4,102
20180201|2017-11-28 09:00,28,16.4,16.4,16.35,16.35,164
20180201|2017-11-28 09:30,28,16.35,16.4,16.35,16.4,252
20180201|2017-11-28 10:00,28,16.4,16.4,16.35,16.35,116
20180201|2017-11-28 10:30,28,16.35,16.35,16.35,16.35,292
20180201|2017-11-28 11:00,28,16.35,16.35,16.35,16.35,636
20180201|2017-11-28 11:30,28,16.35,16.35,16.35,16.35,100
20180201|2017-11-28 12:30,28,16.35,16.4,16.35,16.4,60
20180201|2017-11-28 13:00,28,16.4,16.4,16.4,16.4,2
20180201|2017-11-28 14:30,28,16.3,16.3,16.3,16.3,20
20180201|2017-11-29 02:00,29,16.25,16.25,16.25,16.25,93
20180201|2017-11-29 02:30,29,16.25,16.3,16.25,16.3,536
20180201|2017-11-29 03:00,29,16.35,16.35,16.35,16.35,19
20180201|2017-11-29 03:30,29,16.3,16.35,16.3,16.3,624
20180201|2017-11-29 04:30,29,16.25,16.25,16.25,16.25,41
20180201|2017-11-29 05:00,29,16.25,16.25,16.2,16.2,134
20180201|2017-11-29 05:30,29,16.2,16.2,16.2,16.2,19
20180201|2017-11-29 06:00,29,16.2,16.2,16.2,16.2,35
20180201|2017-11-29 06:30,29,16.2,16.2,16.2,16.2,123
20180201|2017-11-29 08:30,29,16.2,16.25,16.2,16.25,100
20180201|2017-11-29 09:00,29,16.2,16.35,16.2,16.35,646
20180201|2017-11-29 09:30,29,16.35,16.4,16.3,16.4,214
20180201|2017-11-29 10:00,29,16.35,16.5,16.35,16.4,789
20180201|2017-11-29 10:30,29,16.45,16.6,16.45,16.6,199
20180201|2017-11-29 11:00,29,16.5,16.5,16.5,16.5,15
20180201|2017-11-29 13:00,29,16.5,16.5,16.5,16.5,15
20180201|2017-11-29 14:00,29,16.55,16.55,16.55,16.55,2
20180201|2017-11-30 02:00,30,16.6,16.6,16.45,16.45,52
20180201|2017-11-30 02:30,30,16.45,16.45,16.35,16.35,176
20180201|2017-11-30 03:00,30,16.3,16.3,16.15,16.15,743
20180201|2017-11-30 03:30,30,16.2,16.25,16.2,16.2,179
20180201|2017-11-30 04:00,30,16.2,16.2,16.2,16.2,183
20180201|2017-11-30 04:30,30,16.2,16.2,16.2,16.2,35
20180201|2017-11-30 05:00,30,16.2,16.2,16.2,16.2,38
20180201|2017-11-30 05:30,30,16.2,16.2,16.2,16.2,2
20180201|2017-11-30 06:00,30,16.25,16.3,16.25,16.3,264
20180201|2017-11-30 06:30,30,16.3,16.3,16.3,16.3,8
20180201|2017-11-30 07:00,30,16.3,16.3,16.3,16.3,25
20180201|2017-11-30 07:30,30,16.3,16.3,16.3,16.3,2
20180201|2017-11-30 08:30,30,16.25,16.35,16.25,16.3,363
20180201|2017-11-30 09:00,30,16.35,16.4,16.3,16.4,759
20180201|2017-11-30 09:30,30,16.45,16.45,16.35,16.35,71
20180201|2017-11-30 10:00,30,16.4,16.4,16.35,16.35,184
20180201|2017-11-30 10:30,30,16.4,16.4,16.3,16.3,81
20180201|2017-11-30 11:00,30,16.35,16.35,16.35,16.35,5
20180201|2017-11-30 11:30,30,16.4,16.4,16.4,16.4,6
20180201|2017-11-30 12:00,30,16.35,16.35,16.35,16.35,1
20180201|2017-11-30 14:00,30,16.4,16.4,16.4,16.4,10
20180201|2017-12-01 01:00,1,16.45,16.45,16.45,16.45,5
20180201|2017-12-01 02:00,1,16.45,16.45,16.45,16.45,1
20180201|2017-12-01 02:30,1,16.6,16.7,16.6,16.6,207
20180201|2017-12-01 03:00,1,16.65,16.7,16.6,16.7,115
20180201|2017-12-01 03:30,1,16.6,16.75,16.55,16.55,1326
20180201|2017-12-01 04:00,1,16.55,16.65,16.55,16.65,394
20180201|2017-12-01 04:30,1,16.65,16.75,16.65,16.75,278
20180201|2017-12-01 05:00,1,16.75,16.75,16.65,16.65,27
20180201|2017-12-01 05:30,1,16.6,16.65,16.6,16.65,269
20180201|2017-12-01 06:00,1,16.7,16.7,16.6,16.6,144
20180201|2017-12-01 06:30,1,16.6,16.7,16.6,16.6,209
20180201|2017-12-01 07:00,1,16.6,16.6,16.55,16.6,273
20180201|2017-12-01 07:30,1,16.55,16.55,16.5,16.55,183
20180201|2017-12-01 08:00,1,16.55,16.6,16.55,16.6,410
20180201|2017-12-01 08:30,1,16.6,16.65,16.55,16.55,477
20180201|2017-12-01 09:00,1,16.55,16.6,16.45,16.55,782
20180201|2017-12-01 09:30,1,16.5,16.55,16.4,16.45,755
20180201|2017-12-01 10:00,1,16.45,17.1,16.45,17.1,1630
20180201|2017-12-01 10:30,1,17.05,17.3,16.8,16.8,535
20180201|2017-12-01 11:00,1,16.7,16.75,16.6,16.75,29
20180201|2017-12-01 12:00,1,16.6,16.6,16.6,16.6,5
20180201|2017-12-01 13:30,1,16.6,16.6,16.6,16.6,13
20180201|2017-12-01 14:00,1,16.65,16.8,16.65,16.8,8
20180201|2017-12-04 01:00,4,16.2,16.2,16.2,16.2,52
20180201|2017-12-04 01:30,4,16.25,16.25,16.25,16.25,9
20180201|2017-12-04 02:00,4,16.3,16.35,16.2,16.35,108
20180201|2017-12-04 02:30,4,16.35,16.4,16.35,16.4,473
20180201|2017-12-04 03:00,4,16.35,16.35,16.35,16.35,46
20180201|2017-12-04 03:30,4,16.35,16.35,16.35,16.35,1
20180201|2017-12-04 04:00,4,16.3,16.3,16.3,16.3,71
20180201|2017-12-04 04:30,4,16.3,16.3,16.3,16.3,120
20180201|2017-12-04 05:00,4,16.3,16.3,16.3,16.3,108
20180201|2017-12-04 05:30,4,16.3,16.35,16.3,16.35,16
20180201|2017-12-04 06:00,4,16.35,16.35,16.3,16.3,161
20180201|2017-12-04 06:30,4,16.3,16.35,16.3,16.35,189
20180201|2017-12-04 07:00,4,16.35,16.35,16.35,16.35,63
20180201|2017-12-04 07:30,4,16.35,16.4,16.3,16.35,666
20180201|2017-12-04 08:00,4,16.3,16.3,16.3,16.3,173
20180201|2017-12-04 08:30,4,16.3,16.45,16.3,16.45,512
20180201|2017-12-04 09:00,4,16.45,16.5,16.35,16.35,923
20180201|2017-12-04 09:30,4,16.4,16.6,16.4,16.55,131
20180201|2017-12-04 10:00,4,16.55,16.55,16.4,16.45,348
20180201|2017-12-04 10:30,4,16.4,16.4,16.35,16.35,129
20180201|2017-12-04 11:00,4,16.35,16.35,16.3,16.35,100
20180201|2017-12-04 12:00,4,16.3,16.3,16.3,16.3,17
20180201|2017-12-04 13:30,4,16.35,16.4,16.35,16.4,24
20180201|2017-12-04 14:30,4,16.45,16.6,16.45,16.6,30
20180201|2017-12-05 01:30,5,16.55,16.6,16.55,16.6,110
20180201|2017-12-05 02:00,5,16.45,16.5,16.4,16.4,70
20180201|2017-12-05 02:30,5,16.45,16.45,16.35,16.35,382
20180201|2017-12-05 03:00,5,16.4,16.45,16.4,16.45,28
20180201|2017-12-05 03:30,5,16.45,16.45,16.45,16.45,16
20180201|2017-12-05 04:00,5,16.45,16.45,16.35,16.45,297
20180201|2017-12-05 04:30,5,16.5,16.55,16.45,16.55,140
20180201|2017-12-05 05:00,5,16.55,16.55,16.55,16.55,70
20180201|2017-12-05 05:30,5,16.55,16.55,16.55,16.55,53
20180201|2017-12-05 06:00,5,16.5,16.5,16.5,16.5,366
20180201|2017-12-05 06:30,5,16.5,16.5,16.5,16.5,50
20180201|2017-12-05 07:00,5,16.5,16.5,16.5,16.5,67
20180201|2017-12-05 07:30,5,16.5,16.55,16.5,16.55,258
20180201|2017-12-05 08:30,5,16.5,16.55,16.45,16.55,202
20180201|2017-12-05 09:00,5,16.55,16.55,16.5,16.5,273
20180201|2017-12-05 09:30,5,16.5,16.5,16.4,16.4,339
20180201|2017-12-05 10:00,5,16.4,16.4,16.35,16.4,223
20180201|2017-12-05 10:30,5,16.4,16.45,16.4,16.4,329
20180201|2017-12-05 11:00,5,16.4,16.45,16.4,16.45,12
20180201|2017-12-05 11:30,5,16.45,16.45,16.45,16.45,3
20180201|2017-12-05 12:00,5,16.45,16.45,16.45,16.45,7
20180201|2017-12-05 12:30,5,16.45,16.45,16.45,16.45,34
20180201|2017-12-05 13:00,5,16.45,16.55,16.45,16.55,121
20180201|2017-12-05 14:00,5,16.6,16.6,16.6,16.6,11
20180201|2017-12-06 02:00,6,16.8,16.8,16.75,16.75,173
20180201|2017-12-06 02:30,6,16.7,16.7,16.7,16.7,6
20180201|2017-12-06 03:00,6,16.65,16.65,16.65,16.65,50
20180201|2017-12-06 03:30,6,16.7,16.8,16.7,16.8,510
20180201|2017-12-06 04:00,6,16.8,16.85,16.8,16.85,109
20180201|2017-12-06 04:30,6,16.85,16.9,16.8,16.85,302
20180201|2017-12-06 05:00,6,16.9,16.9,16.8,16.8,242
20180201|2017-12-06 05:30,6,16.8,16.85,16.8,16.85,96
20180201|2017-12-06 06:00,6,16.8,16.85,16.8,16.85,252
20180201|2017-12-06 06:30,6,16.8,16.85,16.8,16.8,188
20180201|2017-12-06 07:00,6,16.85,16.85,16.8,16.85,190
20180201|2017-12-06 07:30,6,16.85,16.9,16.85,16.85,55
20180201|2017-12-06 08:00,6,16.85,16.85,16.85,16.85,16
20180201|2017-12-06 08:30,6,16.85,16.85,16.75,16.75,416
20180201|2017-12-06 09:00,6,16.7,16.8,16.7,16.8,365
20180201|2017-12-06 09:30,6,16.8,16.85,16.7,16.75,315
20180201|2017-12-06 10:00,6,16.75,16.8,16.65,16.7,883
20180201|2017-12-06 10:30,6,16.7,16.75,16.65,16.75,33
20180201|2017-12-06 11:30,6,16.75,16.75,16.75,16.75,5
20180201|2017-12-06 12:30,6,16.75,16.75,16.7,16.7,10
20180201|2017-12-07 01:00,7,16.7,16.7,16.65,16.65,23
20180201|2017-12-07 02:00,7,16.65,16.65,16.6,16.6,259
20180201|2017-12-07 02:30,7,16.6,16.65,16.6,16.6,39
20180201|2017-12-07 03:00,7,16.6,16.65,16.6,16.65,475
20180201|2017-12-07 03:30,7,16.65,16.65,16.6,16.65,762
20180201|2017-12-07 04:00,7,16.6,16.65,16.6,16.65,476
20180201|2017-12-07 04:30,7,16.65,16.7,16.65,16.7,149
20180201|2017-12-07 05:00,7,16.7,16.7,16.7,16.7,27
20180201|2017-12-07 05:30,7,16.75,16.75,16.75,16.75,156
20180201|2017-12-07 06:00,7,16.8,16.8,16.75,16.8,265
20180201|2017-12-07 06:30,7,16.8,16.85,16.8,16.85,59
20180201|2017-12-07 07:00,7,16.9,16.9,16.9,16.9,401
20180201|2017-12-07 07:30,7,16.9,16.9,16.9,16.9,351
20180201|2017-12-07 08:00,7,16.9,16.9,16.9,16.9,52
20180201|2017-12-07 08:30,7,16.9,16.95,16.75,16.75,750
20180201|2017-12-07 09:00,7,16.8,16.8,16.7,16.7,260
20180201|2017-12-07 09:30,7,16.7,16.7,16.7,16.7,162
20180201|2017-12-07 10:00,7,16.65,16.65,16.55,16.55,738
20180201|2017-12-07 10:30,7,16.55,16.55,16.45,16.45,266
20180201|2017-12-07 11:00,7,16.5,16.5,16.5,16.5,58
20180201|2017-12-07 11:30,7,16.5,16.5,16.5,16.5,25
20180201|2017-12-07 12:00,7,16.55,16.55,16.55,16.55,29
20180201|2017-12-07 12:30,7,16.5,16.5,16.5,16.5,6
20180201|2017-12-07 13:00,7,16.55,16.55,16.55,16.55,99
20180201|2017-12-07 14:00,7,16.55,16.55,16.55,16.55,11
20180201|2017-12-07 14:30,7,16.5,16.5,16.45,16.45,19
20180201|2017-12-08 02:00,8,16.4,16.4,16.35,16.35,457
20180201|2017-12-08 02:30,8,16.35,16.35,16.35,16.35,137
20180201|2017-12-08 03:00,8,16.45,16.45,16.4,16.4,53
20180201|2017-12-08 04:00,8,16.4,16.4,16.4,16.4,6
20180201|2017-12-08 05:00,8,16.4,16.4,16.4,16.4,31
20180201|2017-12-08 05:30,8,16.4,16.4,16.4,16.4,2
20180201|2017-12-08 06:00,8,16.45,16.45,16.45,16.45,87
20180201|2017-12-08 06:30,8,16.45,16.45,16.45,16.45,215
20180201|2017-12-08 07:00,8,16.45,16.45,16.45,16.45,2
20180201|2017-12-08 07:30,8,16.45,16.45,16.45,16.45,14
20180201|2017-12-08 08:00,8,16.45,16.45,16.4,16.45,31
20180201|2017-12-08 08:30,8,16.45,16.45,16.45,16.45,256
20180201|2017-12-08 09:00,8,16.45,16.5,16.45,16.45,154
20180201|2017-12-08 09:30,8,16.4,16.4,16.4,16.4,178
20180201|2017-12-08 10:00,8,16.35,16.35,16.3,16.35,395
20180201|2017-12-08 10:30,8,16.3,16.35,16.3,16.3,324
20180201|2017-12-08 11:00,8,16.3,16.3,16.3,16.3,107
20180201|2017-12-08 13:30,8,16.3,16.3,16.3,16.3,66
20180201|2017-12-08 14:00,8,16.35,16.35,16.35,16.35,2
20180201|2017-12-11 01:00,11,16.35,16.35,16.35,16.35,73
20180201|2017-12-11 01:30,11,16.25,16.25,16.25,16.25,16
20180201|2017-12-11 02:00,11,16.25,16.25,16.25,16.25,17
20180201|2017-12-11 02:30,11,16.25,16.25,16.2,16.2,82
20180201|2017-12-11 03:00,11,16.2,16.25,16.2,16.25,84
20180201|2017-12-11 03:30,11,16.25,16.25,16.2,16.25,647
20180201|2017-12-11 04:00,11,16.2,16.2,16.2,16.2,1
20180201|2017-12-11 04:30,11,16.15,16.2,16.15,16.2,455
20180201|2017-12-11 05:00,11,16.2,16.2,16.15,16.15,614
20180201|2017-12-11 05:30,11,16.2,16.25,16.2,16.25,231
20180201|2017-12-11 06:30,11,16.25,16.3,16.25,16.3,768
20180201|2017-12-11 07:00,11,16.25,16.3,16.25,16.3,593
20180201|2017-12-11 07:30,11,16.3,16.3,16.3,16.3,879
20180201|2017-12-11 08:00,11,16.3,16.35,16.3,16.35,561
20180201|2017-12-11 08:30,11,16.35,16.4,16.25,16.25,2839
20180201|2017-12-11 09:00,11,16.25,16.3,16.2,16.3,790
20180201|2017-12-11 09:30,11,16.3,16.3,16.3,16.3,1
20180201|2017-12-11 10:00,11,16.3,16.3,16.2,16.3,422
20180201|2017-12-11 10:30,11,16.25,16.25,16.25,16.25,33
20180201|2017-12-11 11:00,11,16.2,16.2,16.15,16.15,252
20180201|2017-12-11 13:30,11,16.1,16.1,16.1,16.1,64
20180201|2017-12-11 14:00,11,16.1,16.1,16.05,16.05,77
20180201|2017-12-12 01:00,12,16.05,16.05,16.05,16.05,5
20180201|2017-12-12 02:00,12,16.1,16.25,16.1,16.25,617
20180201|2017-12-12 02:30,12,16.3,16.3,16.25,16.25,596
20180201|2017-12-12 03:00,12,16.2,16.2,16.05,16.05,775
20180201|2017-12-12 03:30,12,16.05,16.1,16.05,16.1,391
20180201|2017-12-12 04:00,12,16.1,16.15,16.1,16.1,300
20180201|2017-12-12 05:00,12,16.1,16.1,16,16.05,162
20180201|2017-12-12 05:30,12,16.05,16.05,16.05,16.05,1
20180201|2017-12-12 06:00,12,16.1,16.1,16.05,16.05,95
20180201|2017-12-12 06:30,12,16.05,16.05,16.05,16.05,57
20180201|2017-12-12 07:00,12,16,16,16,16,24
20180201|2017-12-12 08:00,12,16.05,16.05,16.05,16.05,7
20180201|2017-12-12 08:30,12,16.05,16.05,16,16,424
20180201|2017-12-12 09:00,12,16,16,15.95,16,417
20180201|2017-12-12 09:30,12,16.05,16.05,16,16,271
20180201|2017-12-12 10:00,12,16.05,16.05,15.95,15.95,43
20180201|2017-12-12 10:30,12,15.95,15.95,15.9,15.95,74
20180201|2017-12-12 11:00,12,15.9,15.95,15.9,15.95,60
20180201|2017-12-12 11:30,12,15.9,15.9,15.9,15.9,5
20180201|2017-12-12 14:30,12,16,16,16,16,11
20180201|2017-12-13 02:00,13,16.1,16.35,15.9,16.35,1485
20180201|2017-12-13 02:30,13,16.4,16.95,16.4,16.6,2688
20180201|2017-12-13 03:00,13,16.6,16.7,16.55,16.65,578
20180201|2017-12-13 03:30,13,16.65,16.7,16.65,16.65,1531
20180201|2017-12-13 04:00,13,16.65,16.65,16.55,16.65,774
20180201|2017-12-13 04:30,13,16.65,16.7,16.65,16.7,549
20180201|2017-12-13 05:00,13,16.7,16.7,16.65,16.7,134
20180201|2017-12-13 05:30,13,16.7,16.7,16.7,16.7,183
20180201|2017-12-13 06:30,13,16.7,16.7,16.7,16.7,213
20180201|2017-12-13 07:00,13,16.7,16.7,16.65,16.7,206
20180201|2017-12-13 07:30,13,16.65,16.7,16.6,16.65,576
20180201|2017-12-13 08:00,13,16.6,16.65,16.6,16.6,942
20180201|2017-12-13 08:30,13,16.6,16.65,16.6,16.6,1153
20180201|2017-12-13 09:00,13,16.6,16.7,16.6,16.7,426
20180201|2017-12-13 09:30,13,16.7,16.75,16.7,16.75,270
20180201|2017-12-13 10:00,13,16.75,16.75,16.7,16.75,434
20180201|2017-12-13 10:30,13,16.7,16.7,16.65,16.65,809
20180201|2017-12-13 11:00,13,16.65,16.75,16.65,16.7,205
20180201|2017-12-13 12:00,13,16.7,16.7,16.7,16.7,5
20180201|2017-12-13 12:30,13,16.65,16.65,16.65,16.65,5
20180201|2017-12-13 13:00,13,16.65,16.65,16.65,16.65,6
20180201|2017-12-13 13:30,13,16.65,16.65,16.65,16.65,45
20180201|2017-12-13 14:00,13,16.65,16.65,16.65,16.65,9
20180201|2017-12-14 01:00,14,16.7,16.7,16.6,16.6,102
20180201|2017-12-14 02:00,14,16.65,16.7,16.6,16.6,774
20180201|2017-12-14 02:30,14,16.6,16.65,16.55,16.6,1224
20180201|2017-12-14 03:00,14,16.6,16.65,16.55,16.55,483
20180201|2017-12-14 03:30,14,16.55,16.55,16.5,16.55,478
20180201|2017-12-14 04:00,14,16.55,16.75,16.55,16.7,589
20180201|2017-12-14 04:30,14,16.65,16.7,16.65,16.65,529
20180201|2017-12-14 05:00,14,16.65,16.65,16.6,16.6,180
20180201|2017-12-14 05:30,14,16.6,16.6,16.6,16.6,17
20180201|2017-12-14 06:00,14,16.6,16.6,16.55,16.55,410
20180201|2017-12-14 06:30,14,16.65,16.65,16.65,16.65,52
20180201|2017-12-14 07:00,14,16.7,16.7,16.65,16.65,45
20180201|2017-12-14 07:30,14,16.65,16.65,16.6,16.6,147
20180201|2017-12-14 08:00,14,16.6,16.6,16.55,16.55,119
20180201|2017-12-14 08:30,14,16.55,16.55,16.5,16.55,342
20180201|2017-12-14 09:00,14,16.55,16.6,16.55,16.6,88
20180201|2017-12-14 09:30,14,16.6,16.6,16.6,16.6,146
20180201|2017-12-14 10:00,14,16.65,16.85,16.65,16.8,831
20180201|2017-12-14 10:30,14,16.75,16.8,16.75,16.75,51
20180201|2017-12-14 13:00,14,16.85,16.85,16.8,16.8,5
20180201|2017-12-14 13:30,14,16.85,16.85,16.85,16.85,160
20180201|2017-12-14 14:00,14,16.8,16.8,16.75,16.75,5
20180201|2017-12-14 14:30,14,16.75,16.75,16.75,16.75,15
20180201|2017-12-15 01:00,15,16.8,16.8,16.8,16.8,70
20180201|2017-12-15 01:30,15,16.85,16.85,16.85,16.85,100
20180201|2017-12-15 02:00,15,16.85,16.9,16.8,16.85,185
20180201|2017-12-15 02:30,15,16.8,16.8,16.75,16.75,53
20180201|2017-12-15 03:00,15,16.7,16.7,16.7,16.7,60
20180201|2017-12-15 03:30,15,16.75,17,16.75,17,1049
20180201|2017-12-15 04:00,15,16.95,16.95,16.9,16.95,312
20180201|2017-12-15 04:30,15,16.95,16.95,16.9,16.9,235
20180201|2017-12-15 05:00,15,16.95,16.95,16.95,16.95,84
20180201|2017-12-15 05:30,15,16.95,16.95,16.95,16.95,234
20180201|2017-12-15 06:00,15,16.95,16.95,16.9,16.9,230
20180201|2017-12-15 06:30,15,16.95,16.95,16.95,16.95,320
20180201|2017-12-15 07:00,15,16.95,16.95,16.9,16.9,17
20180201|2017-12-15 07:30,15,16.85,16.85,16.85,16.85,17
20180201|2017-12-15 08:00,15,16.9,16.9,16.85,16.85,410
20180201|2017-12-15 08:30,15,16.85,16.85,16.8,16.8,122
20180201|2017-12-15 09:00,15,16.85,16.85,16.7,16.7,105
20180201|2017-12-15 09:30,15,16.75,16.75,16.65,16.65,534
20180201|2017-12-15 10:00,15,16.65,16.7,16.6,16.65,1477
20180201|2017-12-15 10:30,15,16.6,16.7,16.6,16.7,345
20180201|2017-12-15 11:00,15,16.65,16.65,16.6,16.6,76
20180201|2017-12-15 11:30,15,16.6,16.6,16.6,16.6,39
20180201|2017-12-15 13:00,15,16.6,16.6,16.6,16.6,7
20180201|2017-12-15 13:30,15,16.6,16.6,16.6,16.6,1
20180201|2017-12-15 14:30,15,16.6,16.6,16.55,16.55,8
20180201|2017-12-18 01:00,18,16.5,16.5,16.5,16.5,10
20180201|2017-12-18 02:00,18,16.45,16.55,16.25,16.3,261
20180201|2017-12-18 02:30,18,16.3,16.3,16.2,16.2,646
20180201|2017-12-18 03:00,18,16.15,16.15,16.05,16.05,371
20180201|2017-12-18 03:30,18,16.05,16.05,16,16,289
20180201|2017-12-18 04:00,18,15.95,15.95,15.9,15.95,481
20180201|2017-12-18 04:30,18,15.95,15.95,15.95,15.95,73
20180201|2017-12-18 05:00,18,15.95,15.95,15.95,15.95,14
20180201|2017-12-18 05:30,18,15.95,15.95,15.95,15.95,27
20180201|2017-12-18 06:00,18,15.95,16,15.95,15.95,381
20180201|2017-12-18 06:30,18,15.95,15.95,15.95,15.95,5
20180201|2017-12-18 07:30,18,15.95,15.95,15.9,15.9,85
20180201|2017-12-18 08:00,18,15.95,15.95,15.95,15.95,242
20180201|2017-12-18 08:30,18,15.9,15.95,15.85,15.85,249
20180201|2017-12-18 09:00,18,15.85,15.9,15.8,15.9,293
20180201|2017-12-18 09:30,18,15.9,15.9,15.9,15.9,1
20180201|2017-12-18 10:00,18,15.85,15.9,15.8,15.9,875
20180201|2017-12-18 10:30,18,15.9,16,15.9,16,363
20180201|2017-12-18 11:00,18,15.95,16,15.95,16,13
20180201|2017-12-18 12:00,18,15.95,15.95,15.95,15.95,96
20180201|2017-12-18 13:30,18,16,16,16,16,4
20180201|2017-12-19 01:00,19,15.9,15.9,15.9,15.9,3
20180201|2017-12-19 01:30,19,15.9,15.9,15.85,15.85,9
20180201|2017-12-19 02:00,19,15.85,15.85,15.8,15.85,50
20180201|2017-12-19 02:30,19,15.85,15.85,15.8,15.85,296
20180201|2017-12-19 03:00,19,15.8,15.8,15.8,15.8,187
20180201|2017-12-19 03:30,19,15.85,15.85,15.8,15.8,190
20180201|2017-12-19 04:00,19,15.85,15.9,15.85,15.85,332
20180201|2017-12-19 04:30,19,15.85,15.85,15.85,15.85,143
20180201|2017-12-19 05:00,19,15.85,15.85,15.85,15.85,7
20180201|2017-12-19 06:00,19,15.85,15.85,15.85,15.85,2
20180201|2017-12-19 07:00,19,15.85,15.85,15.8,15.8,11
20180201|2017-12-19 07:30,19,15.85,15.85,15.85,15.85,191
20180201|2017-12-19 08:00,19,15.85,15.85,15.85,15.85,114
20180201|2017-12-19 08:30,19,15.8,15.8,15.75,15.75,437
20180201|2017-12-19 09:00,19,15.75,15.8,15.75,15.8,217
20180201|2017-12-19 09:30,19,15.8,15.9,15.75,15.9,1125
20180201|2017-12-19 10:00,19,15.9,16,15.85,15.95,2470
20180201|2017-12-19 10:30,19,15.9,16.1,15.9,16.1,709
20180201|2017-12-19 11:30,19,16.1,16.1,16.1,16.1,1
20180201|2017-12-19 12:00,19,16.05,16.05,16.05,16.05,79
20180201|2017-12-19 12:30,19,16,16,16,16,76
20180201|2017-12-19 13:30,19,15.95,15.95,15.95,15.95,7
20180201|2017-12-19 14:00,19,15.95,15.95,15.95,15.95,24
20180201|2017-12-19 14:30,19,15.95,15.95,15.95,15.95,6
20180201|2017-12-20 01:00,20,15.95,15.95,15.95,15.95,62
20180201|2017-12-20 02:00,20,15.95,16,15.95,16,47
20180201|2017-12-20 02:30,20,16,16.2,16,16.05,1580
20180201|2017-12-20 03:00,20,16.05,16.05,15.95,16.05,512
20180201|2017-12-20 03:30,20,16.05,16.1,16.05,16.1,752
20180201|2017-12-20 04:00,20,16.15,16.15,16.05,16.05,1111
20180201|2017-12-20 04:30,20,16,16,16,16,86
20180201|2017-12-20 05:00,20,16.05,16.15,16.05,16.15,343
20180201|2017-12-20 05:30,20,16.15,16.15,16.1,16.1,49
20180201|2017-12-20 06:00,20,16.05,16.05,16.05,16.05,272
20180201|2017-12-20 06:30,20,16.05,16.05,16.05,16.05,117
20180201|2017-12-20 07:00,20,16,16,15.95,15.95,362
20180201|2017-12-20 07:30,20,15.95,16.15,15.9,16.15,1024
20180201|2017-12-20 08:00,20,16.1,16.15,16.1,16.15,166
20180201|2017-12-20 08:30,20,16.15,16.2,16.15,16.15,848
20180201|2017-12-20 09:00,20,16.15,16.25,16.15,16.2,425
20180201|2017-12-20 09:30,20,16.2,16.45,16.2,16.3,785
20180201|2017-12-20 10:00,20,16.25,16.35,16.2,16.2,1813
20180201|2017-12-20 10:30,20,16.2,16.3,16.15,16.25,561
20180201|2017-12-20 11:00,20,16.2,16.2,16.2,16.2,89
20180201|2017-12-20 11:30,20,16.25,16.25,16.25,16.25,2
20180201|2017-12-20 13:00,20,16.25,16.25,16.25,16.25,8
20180201|2017-12-20 14:00,20,16.25,16.25,16.25,16.25,46
20180201|2017-12-20 14:30,20,16.25,16.25,16.25,16.25,28
20180201|2017-12-21 01:00,21,16.15,16.15,16.15,16.15,14
20180201|2017-12-21 01:30,21,16.15,16.15,16.1,16.1,34
20180201|2017-12-21 02:00,21,16.15,16.45,16.15,16.4,301
20180201|2017-12-21 02:30,21,16.4,16.4,16.2,16.2,665
20180201|2017-12-21 03:00,21,16.2,16.2,16.1,16.15,218
20180201|2017-12-21 03:30,21,16.15,16.3,16.15,16.25,2044
20180201|2017-12-21 04:00,21,16.15,16.2,16.1,16.15,699
20180201|2017-12-21 04:30,21,16.1,16.1,16,16,176
20180201|2017-12-21 05:00,21,16,16.1,15.9,16.1,671
20180201|2017-12-21 05:30,21,16.05,16.1,16.05,16.1,84
20180201|2017-12-21 06:00,21,16.1,16.15,16.1,16.15,147
20180201|2017-12-21 06:30,21,16.1,16.1,16.05,16.1,291
20180201|2017-12-21 07:00,21,16.1,16.15,16.1,16.1,207
20180201|2017-12-21 07:30,21,16.1,16.2,16.1,16.1,97
20180201|2017-12-21 08:00,21,16.1,16.1,16.05,16.1,157
20180201|2017-12-21 08:30,21,16.1,16.15,16.05,16.05,89
20180201|2017-12-21 09:00,21,16.05,16.05,15.95,16,141
20180201|2017-12-21 09:30,21,16,16,15.9,15.95,264
20180201|2017-12-21 10:00,21,15.95,15.95,15.8,15.85,1729
20180201|2017-12-21 10:30,21,15.85,15.9,15.7,15.75,259
20180201|2017-12-21 11:00,21,15.75,15.8,15.75,15.75,27
20180201|2017-12-21 11:30,21,15.8,15.85,15.8,15.8,215
20180201|2017-12-21 12:00,21,15.8,15.8,15.8,15.8,1
20180201|2017-12-21 12:30,21,15.85,15.85,15.85,15.85,16
20180201|2017-12-21 13:00,21,15.85,15.85,15.85,15.85,2
20180201|2017-12-21 13:30,21,15.85,15.85,15.85,15.85,9
20180201|2017-12-21 14:00,21,15.85,15.85,15.85,15.85,25
20180201|2017-12-22 01:00,22,15.95,15.95,15.95,15.95,5
20180201|2017-12-22 01:30,22,15.95,16,15.9,15.9,34
20180201|2017-12-22 02:00,22,15.95,16.05,15.8,15.85,246
20180201|2017-12-22 02:30,22,15.8,15.85,15.75,15.85,225
20180201|2017-12-22 03:00,22,15.85,15.95,15.85,15.9,270
20180201|2017-12-22 03:30,22,15.9,15.9,15.9,15.9,4
20180201|2017-12-22 04:00,22,15.9,15.95,15.9,15.95,93
20180201|2017-12-22 04:30,22,15.95,16.05,15.9,16,208
20180201|2017-12-22 05:00,22,16,16.05,15.95,15.95,65
20180201|2017-12-22 05:30,22,15.95,16,15.95,15.95,46
20180201|2017-12-22 06:00,22,15.95,16.05,15.95,16,175
20180201|2017-12-22 06:30,22,15.95,16,15.95,16,15
20180201|2017-12-22 07:00,22,15.9,16,15.9,16,68
20180201|2017-12-22 07:30,22,15.95,16,15.95,15.95,182
20180201|2017-12-22 08:00,22,15.9,15.95,15.85,15.95,1502
20180201|2017-12-22 08:30,22,15.9,16.1,15.9,16.05,550
20180201|2017-12-22 09:00,22,16,16.05,16,16.05,376
20180201|2017-12-22 09:30,22,16,16.1,15.95,16.05,690
20180201|2017-12-22 10:00,22,16.05,16.1,15.9,15.95,1231
20180201|2017-12-22 10:30,22,15.95,15.95,15.9,15.9,103
20180201|2017-12-22 12:30,22,15.85,15.85,15.85,15.85,30
20180201|2017-12-22 14:00,22,15.85,15.85,15.85,15.85,35
20180201|2017-12-27 02:00,27,15.95,16,15.65,15.9,184
20180201|2017-12-27 02:30,27,15.9,15.9,15.85,15.9,19
20180201|2017-12-27 03:00,27,15.9,15.95,15.85,15.9,704
20180201|2017-12-27 03:30,27,15.9,15.95,15.9,15.95,77
20180201|2017-12-27 04:00,27,15.9,16.05,15.9,16,347
20180201|2017-12-27 04:30,27,16.05,16.1,16.05,16.05,459
20180201|2017-12-27 05:00,27,16.05,16.1,16.05,16.1,184
20180201|2017-12-27 05:30,27,16.05,16.15,16.05,16.05,53
20180201|2017-12-27 06:30,27,16.05,16.05,16,16,3
20180201|2017-12-27 07:00,27,16.05,16.05,16,16,62
20180201|2017-12-27 07:30,27,16,16.05,15.95,15.95,319
20180201|2017-12-27 08:00,27,15.95,15.95,15.95,15.95,2
20180201|2017-12-27 08:30,27,16,16,15.9,15.95,18
20180201|2017-12-27 09:00,27,15.95,16,15.9,15.9,65
20180201|2017-12-27 09:30,27,15.9,15.95,15.85,15.85,235
20180201|2017-12-27 10:00,27,15.85,15.9,15.8,15.85,568
20180201|2017-12-27 10:30,27,15.85,15.9,15.8,15.85,722
20180201|2017-12-27 11:00,27,15.85,15.85,15.85,15.85,15
20180201|2017-12-27 11:30,27,15.85,15.85,15.85,15.85,1
20180201|2017-12-27 12:30,27,15.85,15.85,15.8,15.8,16
20180201|2017-12-27 13:00,27,15.8,15.8,15.8,15.8,4
20180201|2017-12-28 02:00,28,15.9,16.2,15.9,15.95,78
20180201|2017-12-28 02:30,28,15.9,15.9,15.8,15.85,77
20180201|2017-12-28 03:00,28,15.8,15.8,15.75,15.75,10
20180201|2017-12-28 03:30,28,15.8,15.8,15.75,15.8,258
20180201|2017-12-28 04:00,28,15.75,15.8,15.7,15.75,195
20180201|2017-12-28 04:30,28,15.75,15.85,15.75,15.85,235
20180201|2017-12-28 05:00,28,15.85,15.9,15.85,15.85,18
20180201|2017-12-28 05:30,28,15.85,15.9,15.85,15.85,51
20180201|2017-12-28 06:00,28,15.85,15.9,15.8,15.8,54
20180201|2017-12-28 06:30,28,15.8,15.85,15.8,15.85,2
20180201|2017-12-28 07:00,28,15.85,15.85,15.85,15.85,3
20180201|2017-12-28 07:30,28,15.85,15.85,15.85,15.85,4
20180201|2017-12-28 08:00,28,15.85,15.95,15.85,15.9,25
20180201|2017-12-28 08:30,28,15.85,15.9,15.85,15.85,26
20180201|2017-12-28 09:00,28,15.9,15.9,15.85,15.9,90
20180201|2017-12-28 09:30,28,15.9,15.95,15.85,15.95,182
20180201|2017-12-28 10:00,28,15.85,16.1,15.85,16,373
20180201|2017-12-28 10:30,28,16.1,16.1,15.95,16,285
20180201|2017-12-28 11:30,28,15.95,15.95,15.95,15.95,40
20180201|2017-12-28 12:00,28,15.9,15.9,15.9,15.9,2
20180201|2017-12-28 12:30,28,15.9,16,15.9,16,10
20180201|2017-12-28 13:00,28,16,16,16,16,1
20180201|2017-12-28 13:30,28,15.9,16.05,15.9,16.05,48
20180201|2017-12-28 14:00,28,15.9,15.9,15.9,15.9,8
20180201|2017-12-29 01:00,29,15.95,15.95,15.95,15.95,1
20180201|2017-12-29 02:00,29,15.85,16.15,15.85,16.15,137
20180201|2017-12-29 02:30,29,16.15,16.15,16,16,124
20180201|2017-12-29 03:00,29,16.05,16.35,16.05,16.35,1679
20180201|2017-12-29 03:30,29,16.35,16.4,16.3,16.35,79
20180201|2017-12-29 04:00,29,16.35,16.35,16.25,16.25,458
20180201|2017-12-29 04:30,29,16.3,16.45,16.3,16.4,479
20180201|2017-12-29 05:00,29,16.45,16.45,16.35,16.4,61
20180201|2017-12-29 05:30,29,16.35,16.45,16.35,16.45,129
20180201|2017-12-29 06:00,29,16.45,16.45,16.4,16.4,76
20180201|2017-12-29 06:30,29,16.35,16.4,16.35,16.35,114
20180201|2017-12-29 07:00,29,16.35,16.4,16.35,16.4,88
20180201|2017-12-29 07:30,29,16.35,16.5,16.35,16.45,503
20180201|2017-12-29 08:00,29,16.45,16.5,16.45,16.5,244
20180201|2017-12-29 08:30,29,16.45,16.5,16.35,16.45,240
20180201|2017-12-29 09:00,29,16.4,16.45,16.35,16.35,440
20180201|2017-12-29 09:30,29,16.4,16.65,16.35,16.6,1279
20180201|2017-12-29 10:00,29,16.55,16.6,16.35,16.35,2525
20180201|2017-12-29 10:30,29,16.35,16.45,16.3,16.45,1993
20180201|2017-12-29 11:00,29,16.35,16.35,16.35,16.35,40
20180201|2017-12-29 11:30,29,16.3,16.3,16.3,16.3,2
20180201|2017-12-29 12:30,29,16.3,16.3,16.3,16.3,10
20180201|2017-12-29 14:30,29,16.35,16.35,16.35,16.35,6
20180201|2018-01-02 02:00,2,16.5,16.6,16.4,16.55,309
20180201|2018-01-02 02:30,2,16.5,16.5,16.3,16.3,780
20180201|2018-01-02 03:00,2,16.3,16.4,16.2,16.3,1346
20180201|2018-01-02 03:30,2,16.3,16.5,16.3,16.5,541
20180201|2018-01-02 04:00,2,16.55,16.65,16.55,16.6,792
20180201|2018-01-02 04:30,2,16.6,16.65,16.6,16.6,210
20180201|2018-01-02 05:00,2,16.6,16.8,16.6,16.75,1000
20180201|2018-01-02 05:30,2,16.75,16.85,16.75,16.85,587
20180201|2018-01-02 06:00,2,16.85,16.9,16.85,16.85,243
20180201|2018-01-02 06:30,2,16.9,16.95,16.85,16.9,752
20180201|2018-01-02 07:00,2,16.85,16.9,16.8,16.85,413
20180201|2018-01-02 07:30,2,16.8,16.85,16.8,16.85,267
20180201|2018-01-02 08:00,2,16.85,16.85,16.75,16.85,636
20180201|2018-01-02 08:30,2,16.8,16.9,16.7,16.75,460
20180201|2018-01-02 09:00,2,16.75,16.8,16.65,16.7,577
20180201|2018-01-02 09:30,2,16.75,16.8,16.65,16.75,1006
20180201|2018-01-02 10:00,2,16.7,16.85,16.7,16.75,2314
20180201|2018-01-02 10:30,2,16.75,16.75,16.65,16.65,515
20180201|2018-01-02 11:00,2,16.65,16.65,16.65,16.65,96
20180201|2018-01-02 11:30,2,16.7,16.7,16.7,16.7,18
20180201|2018-01-02 12:00,2,16.7,16.75,16.7,16.75,7
20180201|2018-01-02 12:30,2,16.75,16.75,16.75,16.75,6
20180201|2018-01-02 13:30,2,16.7,16.7,16.7,16.7,3
20180201|2018-01-02 14:30,2,16.65,16.65,16.5,16.5,114
20180201|2018-01-03 01:00,3,16.5,16.5,16.2,16.45,153
20180201|2018-01-03 01:30,3,16.45,16.45,16.35,16.45,50
20180201|2018-01-03 02:00,3,16.4,16.5,16.3,16.35,502
20180201|2018-01-03 02:30,3,16.35,16.4,16.35,16.4,506
20180201|2018-01-03 03:00,3,16.4,16.4,16.35,16.4,621
20180201|2018-01-03 03:30,3,16.4,16.45,16.4,16.45,766
20180201|2018-01-03 04:00,3,16.4,16.45,16.4,16.4,494
20180201|2018-01-03 04:30,3,16.4,16.4,16.35,16.35,248
20180201|2018-01-03 05:00,3,16.35,16.35,16.35,16.35,90
20180201|2018-01-03 05:30,3,16.4,16.4,16.4,16.4,51
20180201|2018-01-03 06:00,3,16.4,16.4,16.4,16.4,34
20180201|2018-01-03 06:30,3,16.35,16.4,16.35,16.4,5
20180201|2018-01-03 07:00,3,16.4,16.4,16.35,16.4,421
20180201|2018-01-03 07:30,3,16.4,16.45,16.35,16.35,212
20180201|2018-01-03 08:00,3,16.35,16.35,16.3,16.3,80
20180201|2018-01-03 08:30,3,16.35,16.35,16.2,16.3,272
20180201|2018-01-03 09:00,3,16.3,16.3,16.2,16.2,108
20180201|2018-01-03 09:30,3,16.2,16.25,16.15,16.2,126
20180201|2018-01-03 10:00,3,16.2,16.2,16.1,16.15,769
20180201|2018-01-03 10:30,3,16.15,16.25,16.15,16.15,399
20180201|2018-01-03 11:00,3,16.15,16.15,16.15,16.15,172
20180201|2018-01-03 11:30,3,16.1,16.1,16.05,16.1,31
20180201|2018-01-03 12:30,3,16.1,16.1,16.1,16.1,1
20180201|2018-01-03 13:30,3,16.15,16.15,16.15,16.15,23
20180201|2018-01-03 14:00,3,16.1,16.1,16.1,16.1,3
20180201|2018-01-03 14:30,3,16.1,16.1,16.05,16.05,92
20180201|2018-01-03 15:00,3,16.05,16.05,16.05,16.05,3
20180201|2018-01-04 01:30,4,16.1,16.1,16.1,16.1,10
20180201|2018-01-04 02:00,4,16.1,16.15,15.95,15.95,316
20180201|2018-01-04 02:30,4,15.95,16.05,15.9,16,215
20180201|2018-01-04 03:00,4,15.95,15.95,15.8,15.8,485
20180201|2018-01-04 03:30,4,15.85,15.85,15.7,15.75,274
20180201|2018-01-04 04:00,4,15.8,15.8,15.75,15.75,35
20180201|2018-01-04 04:30,4,15.8,15.85,15.8,15.8,214
20180201|2018-01-04 05:00,4,15.75,15.75,15.75,15.75,13
20180201|2018-01-04 05:30,4,15.8,15.8,15.75,15.8,417
20180201|2018-01-04 06:00,4,15.75,15.8,15.75,15.8,124
20180201|2018-01-04 06:30,4,15.75,15.75,15.75,15.75,4
20180201|2018-01-04 07:00,4,15.75,15.8,15.75,15.8,259
20180201|2018-01-04 07:30,4,15.8,15.8,15.7,15.7,238
20180201|2018-01-04 08:00,4,15.75,15.8,15.65,15.7,1131
20180201|2018-01-04 08:30,4,15.7,15.7,15.65,15.7,834
20180201|2018-01-04 09:00,4,15.65,15.65,15.45,15.45,1218
20180201|2018-01-04 09:30,4,15.45,15.55,15.35,15.45,1434
20180201|2018-01-04 10:00,4,15.45,15.5,15.35,15.35,1788
20180201|2018-01-04 10:30,4,15.4,15.45,15.4,15.4,728
20180201|2018-01-04 11:00,4,15.4,15.4,15.25,15.3,491
20180201|2018-01-04 11:30,4,15.25,15.25,15.25,15.25,60
20180201|2018-01-04 12:00,4,15.3,15.45,15.3,15.45,198
20180201|2018-01-04 13:30,4,15.45,15.5,15.45,15.5,61
20180201|2018-01-04 14:00,4,15.5,15.5,15.5,15.5,1
20180201|2018-01-05 01:00,5,15.45,15.55,15.45,15.55,16
20180201|2018-01-05 01:30,5,15.45,15.45,15.4,15.4,174
20180201|2018-01-05 02:00,5,15.35,15.45,15.35,15.45,208
20180201|2018-01-05 02:30,5,15.45,15.45,15.45,15.45,104
20180201|2018-01-05 03:00,5,15.4,15.45,15.4,15.45,153
20180201|2018-01-05 03:30,5,15.45,15.45,15.4,15.4,96
20180201|2018-01-05 04:00,5,15.4,15.4,15.4,15.4,514
20180201|2018-01-05 04:30,5,15.45,15.45,15.4,15.4,521
20180201|2018-01-05 05:00,5,15.4,15.4,15.4,15.4,12
20180201|2018-01-05 05:30,5,15.35,15.35,15.3,15.35,359
20180201|2018-01-05 06:00,5,15.4,15.5,15.4,15.5,499
20180201|2018-01-05 06:30,5,15.5,15.55,15.45,15.45,326
20180201|2018-01-05 07:00,5,15.45,15.45,15.4,15.4,622
20180201|2018-01-05 07:30,5,15.45,15.45,15.25,15.25,438
20180201|2018-01-05 08:00,5,15.25,15.4,15.2,15.3,829
20180201|2018-01-05 08:30,5,15.35,15.4,15.25,15.35,1472
20180201|2018-01-05 09:00,5,15.35,15.4,15.3,15.3,936
20180201|2018-01-05 09:30,5,15.3,15.3,15.2,15.2,1560
20180201|2018-01-05 10:00,5,15.2,15.25,15.05,15.1,1863
20180201|2018-01-05 10:30,5,15.1,15.1,15.05,15.05,349
20180201|2018-01-05 11:00,5,15.1,15.1,15.1,15.1,66
20180201|2018-01-05 11:30,5,15.1,15.1,15.1,15.1,7
20180201|2018-01-05 12:00,5,15.15,15.15,15.15,15.15,1
20180201|2018-01-05 12:30,5,15.1,15.15,15.1,15.15,122
20180201|2018-01-05 14:00,5,15.15,15.15,15.15,15.15,6
20180201|2018-01-05 14:30,5,15.15,15.2,15.15,15.2,16
20180201|2018-01-08 02:00,8,15.15,15.25,15.1,15.15,162
20180201|2018-01-08 02:30,8,15.15,15.25,15.15,15.25,916
20180201|2018-01-08 03:00,8,15.25,15.25,15.2,15.25,289
20180201|2018-01-08 03:30,8,15.3,15.3,15.25,15.3,607
20180201|2018-01-08 04:00,8,15.3,15.3,15.3,15.3,2
20180201|2018-01-08 04:30,8,15.25,15.3,15.2,15.25,258
20180201|2018-01-08 05:00,8,15.25,15.35,15.2,15.25,522
20180201|2018-01-08 05:30,8,15.3,15.35,15.25,15.35,201
20180201|2018-01-08 06:00,8,15.4,15.4,15.35,15.4,243
20180201|2018-01-08 06:30,8,15.4,15.4,15.35,15.35,716
20180201|2018-01-08 07:00,8,15.35,15.4,15.35,15.4,9
20180201|2018-01-08 07:30,8,15.4,15.4,15.25,15.3,278
20180201|2018-01-08 08:00,8,15.35,15.35,15.25,15.3,558
20180201|2018-01-08 08:30,8,15.25,15.3,15.2,15.2,490
20180201|2018-01-08 09:00,8,15.2,15.35,15.2,15.25,984
20180201|2018-01-08 09:30,8,15.25,15.35,15.25,15.25,932
20180201|2018-01-08 10:00,8,15.3,15.35,15.25,15.25,704
20180201|2018-01-08 10:30,8,15.25,15.35,15.25,15.35,328
20180201|2018-01-08 11:00,8,15.3,15.3,15.25,15.25,79
20180201|2018-01-08 12:00,8,15.3,15.3,15.25,15.25,42
20180201|2018-01-08 12:30,8,15.25,15.25,15.2,15.2,24
20180201|2018-01-08 13:00,8,15.15,15.15,15.15,15.15,3
20180201|2018-01-08 14:00,8,15.25,15.25,15.25,15.25,10
20180201|2018-01-09 02:00,9,15.35,15.35,15.15,15.15,57
20180201|2018-01-09 02:30,9,15.15,15.15,15.1,15.15,164
20180201|2018-01-09 03:00,9,15.15,15.2,15.1,15.2,314
20180201|2018-01-09 03:30,9,15.15,15.15,15.15,15.15,102
20180201|2018-01-09 04:00,9,15.1,15.15,15.1,15.15,365
20180201|2018-01-09 05:00,9,15.15,15.15,15.15,15.15,130
20180201|2018-01-09 05:30,9,15.15,15.15,15.15,15.15,57
20180201|2018-01-09 06:00,9,15.15,15.15,15.1,15.1,221
20180201|2018-01-09 06:30,9,15.15,15.15,15.1,15.15,287
20180201|2018-01-09 07:00,9,15.15,15.15,15.1,15.15,44
20180201|2018-01-09 07:30,9,15.1,15.2,15.1,15.2,652
20180201|2018-01-09 08:00,9,15.15,15.15,15.1,15.15,77
20180201|2018-01-09 08:30,9,15.15,15.3,15.15,15.3,979
20180201|2018-01-09 09:00,9,15.25,15.35,15.25,15.25,509
20180201|2018-01-09 09:30,9,15.3,15.35,15.2,15.2,1270
20180201|2018-01-09 10:00,9,15.25,15.25,15.15,15.15,1688
20180201|2018-01-09 10:30,9,15.2,15.25,15.2,15.2,453
20180201|2018-01-09 11:00,9,15.2,15.2,15.2,15.2,264
20180201|2018-01-09 11:30,9,15.2,15.2,15.15,15.2,21
20180201|2018-01-09 12:00,9,15.15,15.15,15.15,15.15,12
20180201|2018-01-09 12:30,9,15.1,15.1,15.1,15.1,20
20180201|2018-01-09 14:30,9,15.1,15.25,15.1,15.25,107
20180201|2018-01-10 01:00,10,15.25,15.25,15.25,15.25,2
20180201|2018-01-10 02:00,10,15.3,15.35,14.8,14.8,1647
20180201|2018-01-10 02:30,10,14.8,14.85,14.7,14.75,908
20180201|2018-01-10 03:00,10,14.75,14.75,14.65,14.75,514
20180201|2018-01-10 03:30,10,14.75,14.75,14.7,14.7,231
20180201|2018-01-10 04:00,10,14.7,14.75,14.6,14.7,1968
20180201|2018-01-10 04:30,10,14.75,15.05,14.75,15,386
20180201|2018-01-10 05:00,10,15,15,14.85,14.85,82
20180201|2018-01-10 05:30,10,14.85,14.9,14.8,14.9,217
20180201|2018-01-10 06:00,10,14.95,15,14.85,14.85,318
20180201|2018-01-10 06:30,10,14.85,14.9,14.85,14.9,109
20180201|2018-01-10 07:00,10,14.95,14.95,14.8,14.8,241
20180201|2018-01-10 07:30,10,14.85,14.95,14.85,14.95,279
20180201|2018-01-10 08:00,10,14.95,14.95,14.9,14.9,170
20180201|2018-01-10 08:30,10,14.95,15,14.9,14.95,1032
20180201|2018-01-10 09:00,10,15,15,14.85,14.9,503
20180201|2018-01-10 09:30,10,14.9,14.9,14.85,14.85,359
20180201|2018-01-10 10:00,10,14.85,14.85,14.75,14.85,1642
20180201|2018-01-10 10:30,10,14.8,14.8,14.75,14.75,393
20180201|2018-01-10 11:00,10,14.75,14.75,14.65,14.7,149
20180201|2018-01-10 11:30,10,14.75,14.75,14.75,14.75,11
20180201|2018-01-10 12:00,10,14.7,14.7,14.7,14.7,6
20180201|2018-01-10 12:30,10,14.75,14.75,14.75,14.75,2
20180201|2018-01-10 13:00,10,14.7,14.7,14.7,14.7,6
20180201|2018-01-10 14:00,10,14.7,14.7,14.7,14.7,3
20180201|2018-01-10 14:30,10,14.7,14.7,14.65,14.7,134
20180201|2018-01-11 01:00,11,14.65,14.65,14.65,14.65,5
20180201|2018-01-11 01:30,11,14.6,14.6,14.45,14.55,83
20180201|2018-01-11 02:00,11,14.55,14.7,14.55,14.7,194
20180201|2018-01-11 02:30,11,14.7,14.7,14.6,14.6,257
20180201|2018-01-11 03:00,11,14.65,14.7,14.65,14.65,105
20180201|2018-01-11 03:30,11,14.7,14.7,14.65,14.65,98
20180201|2018-01-11 04:00,11,14.7,14.7,14.7,14.7,70
20180201|2018-01-11 04:30,11,14.65,14.65,14.6,14.6,864
20180201|2018-01-11 05:00,11,14.6,14.75,14.55,14.7,1684
20180201|2018-01-11 05:30,11,14.75,14.75,14.65,14.65,144
20180201|2018-01-11 06:00,11,14.7,14.7,14.55,14.55,329
20180201|2018-01-11 06:30,11,14.55,14.6,14.45,14.55,2029
20180201|2018-01-11 07:00,11,14.55,14.6,14.5,14.55,1537
20180201|2018-01-11 07:30,11,14.55,14.65,14.55,14.65,108
20180201|2018-01-11 08:00,11,14.7,14.7,14.6,14.6,327
20180201|2018-01-11 08:30,11,14.65,14.65,14.5,14.6,427
20180201|2018-01-11 09:00,11,14.55,14.6,14.5,14.55,355
20180201|2018-01-11 09:30,11,14.6,14.65,14.55,14.55,1371
20180201|2018-01-11 10:00,11,14.55,14.7,14.55,14.55,2455
20180201|2018-01-11 10:30,11,14.55,14.6,14.5,14.5,1156
20180201|2018-01-11 11:00,11,14.55,14.55,14.5,14.5,75
20180201|2018-01-11 11:30,11,14.45,14.45,14.45,14.45,6
20180201|2018-01-11 12:00,11,14.45,14.45,14.45,14.45,1
20180201|2018-01-11 12:30,11,14.45,14.45,14.45,14.45,27
20180201|2018-01-11 13:00,11,14.5,14.5,14.5,14.5,1
20180201|2018-01-11 14:00,11,14.45,14.5,14.45,14.5,28
20180201|2018-01-11 14:30,11,14.5,14.5,14.45,14.5,20
20180201|2018-01-12 01:00,12,14.45,14.45,14.45,14.45,11
20180201|2018-01-12 01:30,12,14.4,14.4,14.35,14.4,195
20180201|2018-01-12 02:00,12,14.4,14.5,14.35,14.35,264
20180201|2018-01-12 02:30,12,14.35,14.35,14.3,14.35,458
20180201|2018-01-12 03:00,12,14.3,14.35,14.25,14.3,1036
20180201|2018-01-12 03:30,12,14.3,14.3,14.2,14.25,700
20180201|2018-01-12 04:00,12,14.25,14.3,14.25,14.3,1570
20180201|2018-01-12 04:30,12,14.35,14.4,14.35,14.4,1394
20180201|2018-01-12 05:00,12,14.35,14.35,14.3,14.35,335
20180201|2018-01-12 05:30,12,14.35,14.4,14.35,14.35,263
20180201|2018-01-12 06:00,12,14.35,14.4,14.3,14.35,268
20180201|2018-01-12 06:30,12,14.35,14.4,14.35,14.35,163
20180201|2018-01-12 07:00,12,14.35,14.35,14.3,14.35,91
20180201|2018-01-12 07:30,12,14.3,14.35,14.3,14.3,375
20180201|2018-01-12 08:00,12,14.3,14.35,14.2,14.3,1197
20180201|2018-01-12 08:30,12,14.25,14.3,14.2,14.25,647
20180201|2018-01-12 09:00,12,14.25,14.3,14.2,14.25,996
20180201|2018-01-12 09:30,12,14.25,14.3,14.2,14.25,1374
20180201|2018-01-12 10:00,12,14.25,14.35,14.2,14.25,1244
20180201|2018-01-12 10:30,12,14.25,14.35,14.25,14.35,1355
20180201|2018-01-12 11:00,12,14.3,14.3,14.25,14.25,62
20180201|2018-01-12 12:00,12,14.3,14.3,14.3,14.3,3
20180201|2018-01-12 12:30,12,14.35,14.35,14.3,14.3,272
20180201|2018-01-12 13:00,12,14.35,14.35,14.35,14.35,2
20180201|2018-01-12 13:30,12,14.3,14.3,14.3,14.3,2
20180201|2018-01-12 14:00,12,14.35,14.35,14.35,14.35,27
20180201|2018-01-12 14:30,12,14.35,14.4,14.35,14.4,11
20180201|2018-01-15 01:00,15,14.25,14.3,14.25,14.25,74
20180201|2018-01-15 01:30,15,14.25,14.25,14.25,14.25,30
20180201|2018-01-15 02:00,15,14.2,14.45,14.2,14.45,1150
20180201|2018-01-15 02:30,15,14.4,14.5,14.4,14.45,1157
20180201|2018-01-15 03:00,15,14.45,14.45,14.4,14.45,771
20180201|2018-01-15 03:30,15,14.45,14.45,14.35,14.35,352
20180201|2018-01-15 04:00,15,14.35,14.4,14.35,14.35,440
20180201|2018-01-15 04:30,15,14.4,14.4,14.4,14.4,223
20180201|2018-01-15 05:00,15,14.35,14.4,14.35,14.35,63
20180201|2018-01-15 05:30,15,14.35,14.35,14.3,14.3,473
20180201|2018-01-15 06:00,15,14.35,14.35,14.35,14.35,138
20180201|2018-01-15 06:30,15,14.35,14.4,14.35,14.35,44
20180201|2018-01-15 07:00,15,14.35,14.35,14.3,14.3,217
20180201|2018-01-15 07:30,15,14.3,14.3,14.25,14.25,130
20180201|2018-01-15 08:00,15,14.25,14.3,14.25,14.3,1016
20180201|2018-01-15 08:30,15,14.3,14.3,14.2,14.25,1217
20180201|2018-01-15 09:00,15,14.2,14.2,14.15,14.2,478
20180201|2018-01-15 09:30,15,14.25,14.35,14.25,14.3,2316
20180201|2018-01-15 10:00,15,14.35,14.4,14.25,14.3,4156
20180201|2018-01-15 10:30,15,14.25,14.3,14.15,14.15,1288
20180201|2018-01-15 11:00,15,14.15,14.3,14.15,14.25,589
20180201|2018-01-15 11:30,15,14.25,14.25,14.25,14.25,4
20180201|2018-01-15 12:00,15,14.25,14.25,14.2,14.2,50
20180201|2018-01-15 14:00,15,14.2,14.2,14.2,14.2,25
20180201|2018-01-15 14:30,15,14.2,14.2,14.2,14.2,71
20180201|2018-01-16 01:00,16,14.1,14.1,14,14.05,48
20180201|2018-01-16 01:30,16,14,14.05,14,14.05,395
20180201|2018-01-16 02:00,16,14.05,14.1,13.9,14.1,1193
20180201|2018-01-16 02:30,16,14.1,14.2,14.1,14.1,1802
20180201|2018-01-16 03:00,16,14.15,14.15,14.05,14.1,745
20180201|2018-01-16 03:30,16,14.1,14.1,14.05,14.05,529
20180201|2018-01-16 04:00,16,14,14.05,14,14.05,242
20180201|2018-01-16 04:30,16,14.05,14.05,14,14.05,571
20180201|2018-01-16 05:00,16,14,14.1,14,14.1,1026
20180201|2018-01-16 05:30,16,14.1,14.1,14.1,14.1,403
20180201|2018-01-16 06:00,16,14.1,14.1,14.05,14.05,459
20180201|2018-01-16 06:30,16,14.05,14.1,14.05,14.1,157
20180201|2018-01-16 07:00,16,14.1,14.1,14.1,14.1,372
20180201|2018-01-16 07:30,16,14.05,14.1,14.05,14.05,92
20180201|2018-01-16 08:00,16,14.05,14.1,14,14.05,1766
20180201|2018-01-16 08:30,16,14.1,14.1,14.05,14.1,722
20180201|2018-01-16 09:00,16,14.1,14.15,14.1,14.15,1681
20180201|2018-01-16 09:30,16,14.15,14.25,14.15,14.2,2003
20180201|2018-01-16 10:00,16,14.2,14.25,13.95,13.95,7879
20180201|2018-01-16 10:30,16,14,14.1,13.95,14,3038
20180201|2018-01-16 11:00,16,13.95,13.95,13.8,13.85,1925
20180201|2018-01-16 11:30,16,13.85,13.85,13.7,13.8,2931
20180201|2018-01-16 12:00,16,13.9,14,13.9,14,879
20180201|2018-01-16 12:30,16,14,14.1,14,14.1,143
20180201|2018-01-16 13:00,16,14.1,14.25,14.1,14.25,506
20180201|2018-01-16 13:30,16,14.3,14.45,14.25,14.35,1004
20180201|2018-01-16 14:00,16,14.25,14.25,14.15,14.15,185
20180201|2018-01-16 14:30,16,14.15,14.2,14.15,14.2,78
20180201|2018-01-17 01:00,17,14.05,14.05,14.05,14.05,19
20180201|2018-01-17 01:30,17,14.1,14.1,14,14.05,64
20180201|2018-01-17 02:00,17,14,14.05,13.95,13.95,830
20180201|2018-01-17 02:30,17,14,14,14,14,981
20180201|2018-01-17 03:00,17,14,14.05,14,14.05,682
20180201|2018-01-17 03:30,17,14.1,14.1,14.1,14.1,948
20180201|2018-01-17 04:00,17,14.1,14.25,14.1,14.2,1166
20180201|2018-01-17 04:30,17,14.2,14.2,14.15,14.15,729
20180201|2018-01-17 05:00,17,14.15,14.25,14.15,14.25,302
20180201|2018-01-17 05:30,17,14.25,14.35,14.25,14.35,216
20180201|2018-01-17 06:00,17,14.35,14.35,14.3,14.35,1263
20180201|2018-01-17 06:30,17,14.35,14.35,14.3,14.35,147
20180201|2018-01-17 07:00,17,14.4,14.4,14.35,14.4,427
20180201|2018-01-17 07:30,17,14.4,14.4,14.35,14.35,213
20180201|2018-01-17 08:00,17,14.4,14.45,14.35,14.45,183
20180201|2018-01-17 08:30,17,14.45,14.7,14.45,14.7,2312
20180201|2018-01-17 09:00,17,14.65,14.65,14.35,14.55,3264
20180201|2018-01-17 09:30,17,14.55,14.6,14.5,14.55,617
20180201|2018-01-17 10:00,17,14.55,14.6,14.45,14.55,1992
20180201|2018-01-17 10:30,17,14.55,14.6,14.5,14.6,2189
20180201|2018-01-17 11:00,17,14.55,14.55,14.45,14.45,707
20180201|2018-01-17 11:30,17,14.45,14.45,14.4,14.45,682
20180201|2018-01-17 12:00,17,14.45,14.5,14.45,14.5,350
20180201|2018-01-17 12:30,17,14.45,14.45,14.45,14.45,38
20180201|2018-01-17 13:00,17,14.4,14.4,14.4,14.4,155
20180201|2018-01-17 13:30,17,14.45,14.45,14.4,14.4,28
20180201|2018-01-17 14:00,17,14.35,14.35,14.35,14.35,20
20180201|2018-01-17 14:30,17,14.4,14.45,14.4,14.45,92
20180201|2018-01-17 15:00,17,14.5,14.5,14.5,14.5,7
20180201|2018-01-18 01:00,18,14.4,14.5,14.35,14.5,76
20180201|2018-01-18 01:30,18,14.5,14.5,14.5,14.5,10
20180201|2018-01-18 02:00,18,14.45,14.85,14.45,14.8,1528
20180201|2018-01-18 02:30,18,14.85,14.95,14.8,14.95,1228
20180201|2018-01-18 03:00,18,14.95,14.95,14.8,14.85,754
20180201|2018-01-18 03:30,18,14.9,14.9,14.85,14.85,578
20180201|2018-01-18 04:00,18,14.85,14.9,14.85,14.85,214
20180201|2018-01-18 04:30,18,14.9,14.95,14.9,14.95,231
20180201|2018-01-18 05:00,18,14.95,14.95,14.85,14.85,414
20180201|2018-01-18 05:30,18,14.85,14.9,14.8,14.8,68
20180201|2018-01-18 06:00,18,14.8,14.8,14.8,14.8,216
20180201|2018-01-18 06:30,18,14.8,14.9,14.8,14.9,104
20180201|2018-01-18 07:00,18,14.85,14.85,14.8,14.85,203
20180201|2018-01-18 07:30,18,14.85,14.95,14.85,14.9,267
20180201|2018-01-18 08:00,18,14.9,14.9,14.8,14.8,325
20180201|2018-01-18 08:30,18,14.8,14.95,14.75,14.85,2092
20180201|2018-01-18 09:00,18,14.9,15.05,14.9,15,1986
20180201|2018-01-18 09:30,18,15,15.05,14.9,15,700
20180201|2018-01-18 10:00,18,15,15.1,14.9,15,5139
20180201|2018-01-18 10:30,18,15.05,15.05,15,15.05,675
20180201|2018-01-18 11:00,18,15,15.05,15,15,199
20180201|2018-01-18 11:30,18,15,15,14.95,14.95,133
20180201|2018-01-18 12:00,18,14.9,14.9,14.85,14.85,89
20180201|2018-01-18 12:30,18,14.9,14.9,14.85,14.85,58
20180201|2018-01-18 13:00,18,14.8,14.8,14.65,14.65,135
20180201|2018-01-18 13:30,18,14.65,14.7,14.65,14.7,20
20180201|2018-01-18 14:00,18,14.7,14.7,14.65,14.7,38
20180201|2018-01-18 14:30,18,14.7,14.85,14.7,14.75,34
20180201|2018-01-19 01:00,19,14.85,15,14.7,14.8,124
20180201|2018-01-19 01:30,19,14.8,14.8,14.8,14.8,33
20180201|2018-01-19 02:00,19,14.85,14.85,14.75,14.8,430
20180201|2018-01-19 02:30,19,14.85,14.9,14.75,14.75,803
20180201|2018-01-19 03:00,19,14.7,14.7,14.6,14.7,1007
20180201|2018-01-19 03:30,19,14.65,14.7,14.6,14.65,140
20180201|2018-01-19 04:00,19,14.65,14.7,14.65,14.65,72
20180201|2018-01-19 04:30,19,14.65,14.65,14.55,14.6,480
20180201|2018-01-19 05:00,19,14.6,14.85,14.6,14.8,776
20180201|2018-01-19 05:30,19,14.75,14.85,14.75,14.85,631
20180201|2018-01-19 06:00,19,14.85,14.85,14.75,14.8,631
20180201|2018-01-19 06:30,19,14.75,14.8,14.7,14.7,403
20180201|2018-01-19 07:00,19,14.75,14.8,14.7,14.75,640
20180201|2018-01-19 07:30,19,14.75,14.85,14.75,14.8,583
20180201|2018-01-19 08:00,19,14.75,14.8,14.7,14.75,401
20180201|2018-01-19 08:30,19,14.75,14.8,14.7,14.75,1075
20180201|2018-01-19 09:00,19,14.75,14.9,14.75,14.8,1187
20180201|2018-01-19 09:30,19,14.8,14.9,14.75,14.85,554
20180201|2018-01-19 10:00,19,14.85,14.95,14.75,14.8,1644
20180201|2018-01-19 10:30,19,14.85,14.85,14.8,14.85,1551
20180201|2018-01-19 11:00,19,14.8,14.8,14.8,14.8,222
20180201|2018-01-19 11:30,19,14.8,14.8,14.8,14.8,54
20180201|2018-01-19 12:00,19,14.8,14.9,14.8,14.85,165
20180201|2018-01-19 12:30,19,14.85,14.85,14.85,14.85,1
20180201|2018-01-19 13:00,19,14.85,14.85,14.85,14.85,111
20180201|2018-01-19 14:00,19,14.85,14.85,14.8,14.8,59
20180201|2018-01-19 14:30,19,14.75,14.8,14.75,14.8,62
20180201|2018-01-22 01:00,22,14.8,15,14.8,15,63
20180201|2018-01-22 01:30,22,14.9,15.05,14.9,14.9,204
20180201|2018-01-22 02:00,22,14.9,14.95,14.8,14.85,528
20180201|2018-01-22 02:30,22,14.8,14.85,14.6,14.6,1779
20180201|2018-01-22 03:00,22,14.6,14.65,14.45,14.45,2003
20180201|2018-01-22 03:30,22,14.45,14.45,14.4,14.4,637
20180201|2018-01-22 04:00,22,14.45,14.45,14.4,14.4,299
20180201|2018-01-22 04:30,22,14.4,14.45,14.35,14.35,163
20180201|2018-01-22 05:00,22,14.4,14.4,14.3,14.3,146
20180201|2018-01-22 05:30,22,14.35,14.35,14.3,14.3,40
20180201|2018-01-22 06:00,22,14.35,14.35,14.3,14.3,45
20180201|2018-01-22 06:30,22,14.35,14.35,14.3,14.3,590
20180201|2018-01-22 07:00,22,14.35,14.35,14.3,14.3,45
20180201|2018-01-22 07:30,22,14.3,14.35,14.3,14.35,290
20180201|2018-01-22 08:00,22,14.35,14.4,14.35,14.4,264
20180201|2018-01-22 08:30,22,14.4,14.4,14.3,14.3,594
20180201|2018-01-22 09:00,22,14.35,14.45,14.25,14.45,2190
20180201|2018-01-22 09:30,22,14.45,14.5,14.45,14.5,378
20180201|2018-01-22 10:00,22,14.55,14.55,14.4,14.4,3283
20180201|2018-01-22 10:30,22,14.4,14.4,14.3,14.35,600
20180201|2018-01-22 11:00,22,14.3,14.35,14.3,14.3,208
20180201|2018-01-22 11:30,22,14.3,14.3,14.3,14.3,40
20180201|2018-01-22 12:00,22,14.35,14.35,14.35,14.35,12
20180201|2018-01-22 12:30,22,14.35,14.35,14.35,14.35,6
20180201|2018-01-22 13:30,22,14.4,14.4,14.4,14.4,48
20180201|2018-01-22 14:00,22,14.35,14.35,14.35,14.35,10
20180201|2018-01-22 14:30,22,14.35,14.4,14.35,14.4,107
20180201|2018-01-23 01:00,23,14.2,14.2,14.15,14.2,260
20180201|2018-01-23 01:30,23,14.2,14.2,14.2,14.2,72
20180201|2018-01-23 02:00,23,14.2,14.3,14.2,14.3,575
20180201|2018-01-23 02:30,23,14.35,14.35,14.25,14.3,353
20180201|2018-01-23 03:00,23,14.35,14.35,14.15,14.2,547
20180201|2018-01-23 03:30,23,14.25,14.25,14.2,14.25,182
20180201|2018-01-23 04:00,23,14.2,14.25,14.2,14.2,124
20180201|2018-01-23 04:30,23,14.15,14.25,14.15,14.25,72
20180201|2018-01-23 05:00,23,14.25,14.3,14.2,14.3,571
20180201|2018-01-23 05:30,23,14.3,14.4,14.3,14.35,127
20180201|2018-01-23 06:00,23,14.3,14.35,14.3,14.3,105
20180201|2018-01-23 06:30,23,14.3,14.35,14.3,14.3,682
20180201|2018-01-23 07:00,23,14.3,14.3,14.25,14.3,120
20180201|2018-01-23 07:30,23,14.3,14.35,14.3,14.35,86
20180201|2018-01-23 08:00,23,14.4,14.4,14.25,14.25,195
20180201|2018-01-23 08:30,23,14.3,14.4,14.25,14.35,1416
20180201|2018-01-23 09:00,23,14.35,14.35,14.3,14.35,478
20180201|2018-01-23 09:30,23,14.35,14.4,14.3,14.3,670
20180201|2018-01-23 10:00,23,14.3,14.35,14.25,14.3,969
20180201|2018-01-23 10:30,23,14.3,14.4,14.3,14.4,534
20180201|2018-01-23 11:00,23,14.35,14.35,14.35,14.35,136
20180201|2018-01-23 11:30,23,14.35,14.35,14.35,14.35,14
20180201|2018-01-23 12:00,23,14.35,14.35,14.3,14.3,63
20180201|2018-01-23 12:30,23,14.3,14.3,14.3,14.3,12
20180201|2018-01-23 13:00,23,14.3,14.3,14.3,14.3,6
20180201|2018-01-23 13:30,23,14.3,14.3,14.25,14.25,46
20180201|2018-01-23 14:00,23,14.3,14.3,14.3,14.3,32
20180201|2018-01-24 01:00,24,14.35,14.35,14.35,14.35,55
20180201|2018-01-24 01:30,24,14.35,14.35,14.35,14.35,33
20180201|2018-01-24 02:00,24,14.4,14.45,14.3,14.35,241
20180201|2018-01-24 02:30,24,14.35,14.35,14.15,14.2,438
20180201|2018-01-24 03:00,24,14.25,14.25,14.15,14.2,158
20180201|2018-01-24 03:30,24,14.25,14.25,14.2,14.2,280
20180201|2018-01-24 04:00,24,14.2,14.2,14.15,14.2,367
20180201|2018-01-24 04:30,24,14.15,14.15,14.15,14.15,214
20180201|2018-01-24 05:00,24,14.15,14.2,14.15,14.2,45
20180201|2018-01-24 05:30,24,14.2,14.2,14.2,14.2,90
20180201|2018-01-24 06:00,24,14.2,14.2,14.2,14.2,124
20180201|2018-01-24 06:30,24,14.2,14.2,14.15,14.2,194
20180201|2018-01-24 07:00,24,14.2,14.25,14.2,14.2,203
20180201|2018-01-24 07:30,24,14.2,14.2,14.15,14.15,373
20180201|2018-01-24 08:00,24,14.2,14.25,14.2,14.2,258
20180201|2018-01-24 08:30,24,14.25,14.35,14.25,14.3,774
20180201|2018-01-24 09:00,24,14.3,14.45,14.3,14.4,1185
20180201|2018-01-24 09:30,24,14.35,14.4,14.3,14.35,815
20180201|2018-01-24 10:00,24,14.35,14.5,14.3,14.5,1027
20180201|2018-01-24 10:30,24,14.45,14.6,14.45,14.55,1667
20180201|2018-01-24 11:00,24,14.6,14.8,14.55,14.75,902
20180201|2018-01-24 11:30,24,14.75,14.8,14.7,14.7,88
20180201|2018-01-24 12:00,24,14.7,14.8,14.7,14.7,602
20180201|2018-01-24 12:30,24,14.7,14.7,14.6,14.6,380
20180201|2018-01-24 13:00,24,14.55,14.55,14.55,14.55,35
20180201|2018-01-24 13:30,24,14.55,14.55,14.55,14.55,2
20180201|2018-01-24 14:30,24,14.45,14.5,14.45,14.5,23
20180201|2018-01-25 01:00,25,14.6,14.8,14.45,14.75,269
20180201|2018-01-25 01:30,25,14.75,14.75,14.65,14.65,194
20180201|2018-01-25 02:00,25,14.65,14.7,14.6,14.6,581
20180201|2018-01-25 02:30,25,14.65,14.65,14.5,14.5,414
20180201|2018-01-25 03:00,25,14.45,14.5,14.4,14.45,801
20180201|2018-01-25 03:30,25,14.45,14.45,14.35,14.35,153
20180201|2018-01-25 04:00,25,14.35,14.4,14.3,14.3,244
20180201|2018-01-25 04:30,25,14.3,14.35,14.3,14.35,563
20180201|2018-01-25 05:00,25,14.35,14.35,14.3,14.35,519
20180201|2018-01-25 05:30,25,14.4,14.4,14.35,14.4,118
20180201|2018-01-25 06:00,25,14.35,14.35,14.25,14.25,616
20180201|2018-01-25 06:30,25,14.3,14.35,14.3,14.3,160
20180201|2018-01-25 07:00,25,14.3,14.3,14.25,14.3,61
20180201|2018-01-25 07:30,25,14.3,14.5,14.15,14.35,1394
20180201|2018-01-25 08:00,25,14.35,14.45,14.2,14.25,1594
20180201|2018-01-25 08:30,25,14.3,14.7,14.3,14.7,1245
20180201|2018-01-25 09:00,25,14.7,14.75,14.5,14.7,1363
20180201|2018-01-25 09:30,25,14.7,14.7,14.6,14.65,812
20180201|2018-01-25 10:00,25,14.65,14.65,14.45,14.6,1617
20180201|2018-01-25 10:30,25,14.6,14.6,14.5,14.55,1188
20180201|2018-01-25 11:00,25,14.55,14.55,14.45,14.45,34
20180201|2018-01-25 11:30,25,14.5,14.55,14.5,14.55,5
20180201|2018-01-25 12:30,25,14.6,14.6,14.5,14.5,15
20180201|2018-01-25 13:00,25,14.5,14.6,14.5,14.5,36
20180201|2018-01-25 13:30,25,14.55,14.65,14.55,14.65,90
20180201|2018-01-25 14:00,25,14.65,14.7,14.55,14.55,232
20180201|2018-01-25 14:30,25,14.55,14.55,14.4,14.4,171
20180201|2018-01-26 01:00,26,14.5,14.5,14.5,14.5,103
20180201|2018-01-26 01:30,26,14.5,14.5,14.45,14.5,35
20180201|2018-01-26 02:00,26,14.45,14.5,14.4,14.45,338
20180201|2018-01-26 02:30,26,14.5,14.5,14.45,14.45,573
20180201|2018-01-26 03:00,26,14.5,14.55,14.5,14.5,95
20180201|2018-01-26 03:30,26,14.5,14.5,14.4,14.45,313
20180201|2018-01-26 04:00,26,14.5,14.5,14.4,14.4,75
20180201|2018-01-26 04:30,26,14.4,14.45,14.35,14.35,334
20180201|2018-01-26 05:00,26,14.35,14.4,14.35,14.4,215
20180201|2018-01-26 05:30,26,14.45,14.45,14.35,14.35,283
20180201|2018-01-26 06:00,26,14.35,14.4,14.35,14.4,151
20180201|2018-01-26 06:30,26,14.4,14.4,14.4,14.4,324
20180201|2018-01-26 07:00,26,14.4,14.45,14.35,14.4,1237
20180201|2018-01-26 07:30,26,14.45,14.5,14.4,14.4,534
20180201|2018-01-26 08:00,26,14.45,14.5,14.4,14.45,523
20180201|2018-01-26 08:30,26,14.45,14.5,14.45,14.45,932
20180201|2018-01-26 09:00,26,14.45,14.5,14.4,14.45,758
20180201|2018-01-26 09:30,26,14.5,14.55,14.5,14.55,773
20180201|2018-01-26 10:00,26,14.55,14.65,14.55,14.55,493
20180201|2018-01-26 10:30,26,14.6,14.65,14.55,14.6,544
20180201|2018-01-26 11:00,26,14.65,14.7,14.65,14.65,160
20180201|2018-01-26 11:30,26,14.65,14.65,14.6,14.6,11
20180201|2018-01-26 12:30,26,14.7,14.7,14.65,14.65,39
20180201|2018-01-26 13:30,26,14.65,14.65,14.65,14.65,1
20180201|2018-01-26 14:00,26,14.65,14.65,14.55,14.55,38
20180201|2018-01-26 14:30,26,14.5,14.5,14.5,14.5,56
20180201|2018-01-26 15:00,26,14.45,14.45,14.45,14.45,1
20180201|2018-01-29 01:00,29,14.6,15,14.6,14.9,343
20180201|2018-01-29 01:30,29,14.9,14.95,14.7,14.75,555
20180201|2018-01-29 02:00,29,14.7,15,14.7,14.9,847
20180201|2018-01-29 02:30,29,14.9,14.9,14.8,14.8,631
20180201|2018-01-29 03:00,29,14.8,14.8,14.65,14.65,197
20180201|2018-01-29 03:30,29,14.7,14.9,14.7,14.9,430
20180201|2018-01-29 04:00,29,14.85,14.9,14.8,14.8,207
20180201|2018-01-29 04:30,29,14.8,14.8,14.7,14.7,138
20180201|2018-01-29 05:00,29,14.75,14.75,14.75,14.75,317
20180201|2018-01-29 05:30,29,14.7,14.7,14.65,14.7,105
20180201|2018-01-29 06:00,29,14.65,14.65,14.65,14.65,366
20180201|2018-01-29 06:30,29,14.65,14.7,14.65,14.65,35
20180201|2018-01-29 07:00,29,14.7,14.75,14.7,14.7,133
20180201|2018-01-29 07:30,29,14.7,14.7,14.65,14.7,43
20180201|2018-01-29 08:00,29,14.7,14.75,14.7,14.7,302
20180201|2018-01-29 08:30,29,14.7,14.8,14.65,14.7,478
20180201|2018-01-29 09:00,29,14.7,14.85,14.7,14.8,2914
20180201|2018-01-29 09:30,29,14.8,14.95,14.75,14.85,1893
20180201|2018-01-29 10:00,29,14.85,15.05,14.85,14.95,2146
20180201|2018-01-29 10:30,29,14.95,15,14.9,15,1313
20180201|2018-01-29 11:00,29,15,15,14.9,14.9,283
20180201|2018-01-29 11:30,29,14.9,14.95,14.85,14.85,103
20180201|2018-01-29 12:00,29,14.85,14.85,14.85,14.85,101
20180201|2018-01-29 13:00,29,14.9,14.9,14.85,14.85,6
20180201|2018-01-29 13:30,29,14.9,14.9,14.9,14.9,5
20180201|2018-01-29 14:00,29,14.9,14.9,14.9,14.9,15
20180201|2018-01-29 14:30,29,14.95,15.05,14.95,15,318
20180201|2018-01-30 01:00,30,15.35,15.45,15.3,15.45,70
20180201|2018-01-30 01:30,30,15.45,15.5,15.35,15.4,11
20180201|2018-01-30 02:00,30,15.35,15.5,15.05,15.05,552
20180201|2018-01-30 02:30,30,15.05,15.15,15.05,15.15,988
20180201|2018-01-30 03:00,30,15.15,15.25,15.1,15.1,327
20180201|2018-01-30 03:30,30,15.1,15.15,15.05,15.15,626
20180201|2018-01-30 04:00,30,15.1,15.25,15.1,15.25,256
20180201|2018-01-30 04:30,30,15.2,15.35,15.2,15.25,628
20180201|2018-01-30 05:00,30,15.25,15.25,15.2,15.2,66
20180201|2018-01-30 05:30,30,15.2,15.35,15.2,15.35,435
20180201|2018-01-30 06:00,30,15.4,15.4,15.25,15.3,545
20180201|2018-01-30 06:30,30,15.3,15.4,15.3,15.3,207
20180201|2018-01-30 07:00,30,15.25,15.3,15.2,15.3,460
20180201|2018-01-30 07:30,30,15.35,15.7,15.35,15.7,3082
20180201|2018-01-30 08:00,30,15.75,16.15,15.75,15.85,8362
20180201|2018-01-30 08:30,30,15.9,16.25,15.8,16.25,9126
20180201|2018-01-30 09:00,30,16.25,16.75,16.25,16.3,9282
20180201|2018-01-30 09:30,30,16.25,16.3,16,16,4586
20180201|2018-01-30 10:00,30,16,16.05,15.65,15.8,5965
20180201|2018-01-30 10:30,30,15.75,16.05,15.75,16.05,3857
20180201|2018-01-30 11:00,30,16.1,16.2,16.05,16.1,730
20180201|2018-01-30 11:30,30,16.1,16.2,16.1,16.2,31
20180201|2018-01-30 12:00,30,16.2,16.3,16.2,16.25,39
20180201|2018-01-30 12:30,30,16.2,16.2,16.05,16.05,14
20180201|2018-01-30 13:00,30,15.95,16,15.9,16,114
20180201|2018-01-30 13:30,30,16.05,16.05,16,16,12
20180201|2018-01-30 14:00,30,16.05,16.05,16,16,20
20180201|2018-01-30 14:30,30,15.95,16,15.95,15.95,40
20180201|2018-01-31 01:00,31,15.9,15.9,15.9,15.9,20
20180201|2018-01-31 01:30,31,15.9,15.95,15.8,15.8,245
20180201|2018-01-31 02:00,31,15.75,15.75,15.35,15.4,1288
20180201|2018-01-31 02:30,31,15.4,15.5,15.15,15.2,5294
20180201|2018-01-31 03:00,31,15.15,15.35,15.15,15.35,814
20180201|2018-01-31 03:30,31,15.3,15.7,15.3,15.65,3664
20180201|2018-01-31 04:00,31,15.65,15.75,15.6,15.6,998
20180201|2018-01-31 04:30,31,15.6,15.6,15.5,15.5,527
20180201|2018-01-31 05:00,31,15.5,15.65,15.45,15.6,819
20180201|2018-01-31 05:30,31,15.6,15.75,15.6,15.7,797
20180201|2018-01-31 06:00,31,15.65,15.7,15.6,15.65,519
20180201|2018-01-31 06:30,31,15.65,15.65,15.45,15.5,1013
20180201|2018-01-31 07:00,31,15.45,15.5,15.45,15.5,246
20180201|2018-01-31 07:30,31,15.45,15.7,15.45,15.7,1964
20180201|2018-01-31 08:00,31,15.65,15.65,15.55,15.65,721
20180201|2018-01-31 08:30,31,15.6,15.65,15.5,15.6,1248
20180201|2018-01-31 09:00,31,15.55,15.7,15.55,15.65,1580
20180201|2018-01-31 09:30,31,15.65,15.95,15.55,15.95,3076
20180201|2018-01-31 10:00,31,15.95,16.05,15.8,15.9,3281
20180201|2018-01-31 10:30,31,15.9,15.9,15.7,15.8,670
20180201|2018-01-31 11:00,31,15.75,15.8,15.75,15.75,109
20180201|2018-01-31 11:30,31,15.75,15.75,15.75,15.75,85
20180201|2018-01-31 12:00,31,15.7,15.7,15.7,15.7,25
20180201|2018-01-31 12:30,31,15.7,15.75,15.6,15.6,80
20180201|2018-01-31 13:00,31,15.55,15.8,15.55,15.8,103
20180201|2018-01-31 13:30,31,15.8,15.95,15.8,15.9,280
20180201|2018-01-31 14:00,31,15.9,15.9,15.8,15.8,215
20180201|2018-01-31 14:30,31,15.75,15.75,15.7,15.75,139
20180201|2018-02-01 01:00,1,15.5,15.5,15.1,15.15,216
20180201|2018-02-01 01:30,1,15.2,15.3,15.15,15.3,22
20180201|2018-02-01 02:00,1,15.25,15.35,15.2,15.2,1283
20180201|2018-02-01 02:30,1,15.2,15.2,14.95,15.1,3121
20180201|2018-02-01 03:00,1,15.1,15.2,15.05,15.2,1258
20180201|2018-02-01 03:30,1,15.2,15.3,15.1,15.3,591
20180201|2018-02-01 04:00,1,15.3,15.3,15.05,15.05,438
20180201|2018-02-01 04:30,1,15.05,15.1,15,15.1,471
20180201|2018-02-01 05:00,1,15.1,15.15,15.1,15.1,237
20180201|2018-02-01 05:30,1,15.15,15.2,15.15,15.2,298
20180201|2018-02-01 06:00,1,15.25,15.45,15.25,15.45,634
20180201|2018-02-01 06:30,1,15.45,15.5,15.4,15.4,234
20180201|2018-02-01 07:00,1,15.45,16.05,15.45,16.05,2719
20180201|2018-02-01 07:30,1,16.1,16.6,16.05,16.45,5241
20180201|2018-02-01 08:00,1,16.45,16.65,16.05,16.05,4342
20180201|2018-02-01 08:30,1,16.05,16.15,15.85,15.9,1962
20180201|2018-02-01 09:00,1,15.9,16.1,15.9,16,3757
20180201|2018-02-01 09:30,1,16.05,16.2,16,16.15,2653
20180201|2018-02-01 10:00,1,16.15,16.2,15.95,16.05,3032
20180201|2018-02-01 10:30,1,16,16,15.55,15.55,2073
20180201|2018-02-01 11:00,1,15.55,15.65,15.5,15.65,1285
20180201|2018-02-01 11:30,1,15.65,15.75,15.6,15.65,516
20180201|2018-02-01 12:00,1,15.65,15.65,15.4,15.4,506
20180201|2018-02-01 12:30,1,15.4,15.55,15.4,15.45,111
20180201|2018-02-01 13:00,1,15.55,15.75,15.45,15.65,65
20180201|2018-02-01 13:30,1,15.65,15.65,15.65,15.65,2
20180201|2018-02-01 14:00,1,15.6,15.6,15.6,15.6,112
20180201|2018-02-01 14:30,1,15.75,15.8,15.75,15.75,83
20180201|2018-02-02 01:00,2,15.75,15.75,15.55,15.75,37
20180201|2018-02-02 01:30,2,15.8,16.1,15.8,16,231
20180201|2018-02-02 02:00,2,16.05,16.4,15.95,16.4,2629
20180201|2018-02-02 02:30,2,16.35,16.5,16.25,16.45,1241
20180201|2018-02-02 03:00,2,16.45,16.65,16.45,16.65,1273
20180201|2018-02-02 03:30,2,16.65,16.75,16.55,16.75,1230
20180201|2018-02-02 04:00,2,16.75,16.95,16.55,16.6,1500
20180201|2018-02-02 04:30,2,16.6,16.6,16.4,16.6,1356
20180201|2018-02-02 05:00,2,16.6,16.6,16.3,16.4,1029
20180201|2018-02-02 05:30,2,16.4,16.45,16.4,16.4,482
20180201|2018-02-02 06:00,2,16.4,16.45,16.35,16.45,357
20180201|2018-02-02 06:30,2,16.45,16.5,16.4,16.45,847
20180201|2018-02-02 07:00,2,16.45,16.55,16.35,16.35,577
20180201|2018-02-02 07:30,2,16.35,16.45,16,16,4195
20180201|2018-02-02 08:00,2,16,16.25,16,16.25,1523
20180201|2018-02-02 08:30,2,16.25,16.7,16.25,16.6,3788
20180201|2018-02-02 09:00,2,16.65,16.9,16.65,16.7,3620
20180201|2018-02-02 09:30,2,16.7,16.8,16.6,16.8,1777
20180201|2018-02-02 10:00,2,16.8,17.1,16.8,17.1,5437
20180201|2018-02-02 10:30,2,17.05,17.15,17,17.1,1705
20180201|2018-02-02 11:00,2,17.15,17.2,17,17.05,594
20180201|2018-02-02 11:30,2,17.05,17.2,17.05,17.2,103
20180201|2018-02-02 12:00,2,17.2,17.3,17.2,17.2,160
20180201|2018-02-02 12:30,2,17.25,17.45,17.25,17.25,588
20180201|2018-02-02 13:00,2,17.25,17.6,17.25,17.55,466
20180201|2018-02-02 13:30,2,17.55,17.6,17.35,17.6,96
20180201|2018-02-02 14:00,2,17.55,17.8,17.2,17.25,482
20180201|2018-02-02 14:30,2,17.4,17.75,17.4,17.7,324
20180201|2018-02-05 01:00,5,18.85,18.85,17.95,18.1,193
20180201|2018-02-05 01:30,5,18.05,18.2,17.85,17.95,707
20180201|2018-02-05 02:00,5,18.15,18.45,17.85,18.35,6699
20180201|2018-02-05 02:30,5,18.35,18.35,17.35,17.4,6916
20180201|2018-02-05 03:00,5,17.35,17.55,17.3,17.45,1675
20180201|2018-02-05 03:30,5,17.45,17.6,17.3,17.6,1767
20180201|2018-02-05 04:00,5,17.6,17.8,17.55,17.8,2370
20180201|2018-02-05 04:30,5,17.85,17.9,17.75,17.85,712
20180201|2018-02-05 05:00,5,17.85,18,17.8,17.9,1226
20180201|2018-02-05 05:30,5,17.85,17.95,17.8,17.8,1748
20180201|2018-02-05 06:00,5,17.85,18.15,17.85,18,2496
20180201|2018-02-05 06:30,5,18,18.25,17.9,18.1,2882
20180201|2018-02-05 07:00,5,18.1,18.1,17.85,17.85,1574
20180201|2018-02-05 07:30,5,17.8,17.85,17.7,17.7,2048
20180201|2018-02-05 08:00,5,17.7,17.8,17.6,17.8,1962
20180201|2018-02-05 08:30,5,17.85,17.9,17.65,17.75,2505
20180201|2018-02-05 09:00,5,17.8,17.85,17.3,17.3,4453
20180201|2018-02-05 09:30,5,17.35,17.6,17.35,17.55,2384
20180201|2018-02-05 10:00,5,17.55,17.65,17.5,17.65,4559
20180201|2018-02-05 10:30,5,17.65,18.3,17.65,18.05,2684
20180201|2018-02-05 11:00,5,18.1,18.5,18.1,18.35,702
20180201|2018-02-05 11:30,5,18.3,18.5,18.3,18.5,313
20180201|2018-02-05 12:00,5,18.55,19.6,18.55,19.25,1721
20180201|2018-02-05 12:30,5,19.25,19.4,18.95,18.95,214
20180201|2018-02-05 13:00,5,19,19.85,19,19.75,330
20180201|2018-02-05 13:30,5,19.8,20.9,19.7,20.9,384
20180201|2018-02-05 14:00,5,20.8,25,20.8,21.05,721
20180201|2018-02-05 14:30,5,21.4,23.8,21.4,23.45,213
20180201|2018-02-06 01:00,6,27,27.4,24.85,25.4,1547
20180201|2018-02-06 01:30,6,25.95,26.65,25.1,25.75,2802
20180201|2018-02-06 02:00,6,25.85,26.25,22.25,22.8,11139
20180201|2018-02-06 02:30,6,22.7,22.8,21.65,21.85,9283
20180201|2018-02-06 03:00,6,21.9,22.3,21.7,22.1,7077
20180201|2018-02-06 03:30,6,22.05,23.75,22.05,23.75,9671
20180201|2018-02-06 04:00,6,23.75,24.9,23.6,24.85,7341
20180201|2018-02-06 04:30,6,24.9,25,23.9,24.25,3291
20180201|2018-02-06 05:00,6,24.35,25.75,24.3,25.75,2379
20180201|2018-02-06 05:30,6,25.8,27.75,25.7,27.75,5511
20180201|2018-02-06 06:00,6,27.75,28.75,25.7,26.05,9361
20180201|2018-02-06 06:30,6,26.05,26.9,26,26.25,6562
20180201|2018-02-06 07:00,6,26.25,26.7,26.2,26.6,3213
20180201|2018-02-06 07:30,6,26.55,27,25,25.4,9617
20180201|2018-02-06 08:00,6,25.35,25.9,24.75,25.3,6453
20180201|2018-02-06 08:30,6,25.4,25.4,19.4,22.1,20183
20180201|2018-02-06 09:00,6,22.05,23.1,20.9,22.8,14445
20180201|2018-02-06 09:30,6,22.85,25.3,22.85,23.75,12739
20180201|2018-02-06 10:00,6,23.8,25.05,22.9,25.05,13300
20180201|2018-02-06 10:30,6,25.05,25.4,23.7,23.9,4681
20180201|2018-02-06 11:00,6,23.7,23.75,21.8,21.8,242
20180201|2018-02-06 11:30,6,21.85,24.1,21.5,23.25,329
20180201|2018-02-06 12:00,6,23.9,25.55,23.4,23.75,207
20180201|2018-02-06 12:30,6,23.6,25,23.6,24,70
20180201|2018-02-06 13:00,6,24.6,24.6,24.5,24.5,7
20180201|2018-02-06 13:30,6,23.85,23.85,23.3,23.3,33
20180201|2018-02-06 14:00,6,23.1,23.1,22,22.2,16
20180201|2018-02-06 14:30,6,22.2,22.2,21.3,22,121
20180201|2018-02-07 01:00,7,22.35,22.35,21.25,21.25,158
20180201|2018-02-07 01:30,7,21.3,22,21.1,21.9,246
20180201|2018-02-07 02:00,7,21.9,23.2,21.9,22.15,2461
20180201|2018-02-07 02:30,7,22.15,22.2,21.8,21.95,1931
20180201|2018-02-07 03:00,7,21.95,22.3,21.9,22.05,1312
20180201|2018-02-07 03:30,7,22.05,22.3,21.9,22.2,1460
20180201|2018-02-07 04:00,7,22.15,22.15,21.6,21.65,2539
20180201|2018-02-07 04:30,7,21.7,21.95,21.65,21.95,1978
20180201|2018-02-07 05:00,7,21.95,22.35,21.95,22.35,620
20180201|2018-02-07 05:30,7,22.35,22.35,22.1,22.15,701
20180201|2018-02-07 06:00,7,22.15,22.25,21.8,21.85,964
20180201|2018-02-07 06:30,7,21.85,21.85,21.65,21.75,1271
20180201|2018-02-07 07:00,7,21.75,21.8,21.55,21.65,1095
20180201|2018-02-07 07:30,7,21.65,21.9,21.65,21.75,442
20180201|2018-02-07 08:00,7,21.75,21.75,21.2,21.2,4771
20180201|2018-02-07 08:30,7,21.25,21.35,20.3,20.6,8390
20180201|2018-02-07 09:00,7,20.65,20.8,20.2,20.6,3925
20180201|2018-02-07 09:30,7,20.6,20.65,19.65,19.65,3228
20180201|2018-02-07 10:00,7,19.7,20,19.5,20,6955
20180201|2018-02-07 10:30,7,19.95,20.05,19.8,19.9,1920
20180201|2018-02-07 11:00,7,19.85,19.9,19.75,19.75,436
20180201|2018-02-07 11:30,7,19.9,20.3,19.9,20.3,110
20180201|2018-02-07 12:00,7,20.35,21,20.35,20.9,219
20180201|2018-02-07 12:30,7,20.85,20.9,20.1,20.1,81
20180201|2018-02-07 13:00,7,20.6,20.7,20.55,20.7,12
20180201|2018-02-07 13:30,7,20.6,20.8,20.6,20.8,5
20180201|2018-02-07 14:00,7,20.6,20.6,20.6,20.6,54
20180201|2018-02-07 14:30,7,20.6,20.65,20.4,20.5,172
20180201|2018-02-08 01:00,8,21.15,21.45,21.15,21.45,34
20180201|2018-02-08 01:30,8,21.45,21.55,21.35,21.35,783
20180201|2018-02-08 02:00,8,21.4,21.55,20.05,20.4,3551
20180201|2018-02-08 02:30,8,20.4,21.05,20.35,21.05,980
20180201|2018-02-08 03:00,8,21.05,21.35,21.05,21.35,1739
20180201|2018-02-08 03:30,8,21.35,21.7,21.2,21.7,2058
20180201|2018-02-08 04:00,8,21.7,22.3,21.5,21.55,3621
20180201|2018-02-08 04:30,8,21.55,22.25,21.55,22.2,2921
20180201|2018-02-08 05:00,8,22.2,22.8,22.2,22.4,1567
20180201|2018-02-08 05:30,8,22.4,22.9,22.4,22.65,1240
20180201|2018-02-08 06:00,8,22.65,22.7,22.05,22.05,1931
20180201|2018-02-08 06:30,8,22,22.1,21.85,21.95,1460
20180201|2018-02-08 07:00,8,21.9,22,21.6,21.7,1442
20180201|2018-02-08 07:30,8,21.65,21.85,21.65,21.75,1833
20180201|2018-02-08 08:00,8,21.75,22.1,21.65,22.05,1553
20180201|2018-02-08 08:30,8,22,22.8,22,22.3,6305
20180201|2018-02-08 09:00,8,22.35,23.6,22.05,23.45,5307
20180201|2018-02-08 09:30,8,23.35,25.15,23.15,24.85,12869
20180201|2018-02-08 10:00,8,24.95,26.7,23.6,26.6,13912
20180201|2018-02-08 10:30,8,26.55,26.6,24.85,25.5,5076
20180201|2018-02-08 11:00,8,25.25,26.8,25.15,26.6,1108
20180201|2018-02-08 11:30,8,26.55,27.6,25.9,27.35,196
20180201|2018-02-08 12:00,8,27.15,27.55,26.3,27.35,165
20180201|2018-02-08 12:30,8,27.2,27.25,25.6,26.05,194
20180201|2018-02-08 13:00,8,26.35,27.05,25.9,27.05,81
20180201|2018-02-08 13:30,8,27.15,28.05,27,28.05,89
20180201|2018-02-08 14:00,8,28.05,28.05,27.15,27.25,136
20180201|2018-02-08 14:30,8,27.65,29,27.3,29,136
20180201|2018-02-09 01:00,9,28.1,28.1,26.85,26.85,48
20180201|2018-02-09 01:30,9,26.8,27.2,26.8,27,69
20180201|2018-02-09 02:00,9,26.85,27.05,26.25,26.65,833
20180201|2018-02-09 02:30,9,26.6,26.75,26.25,26.5,1573
20180201|2018-02-09 03:00,9,26.45,27.55,26.45,27.5,2112
20180201|2018-02-09 03:30,9,27.55,27.9,26.85,26.9,3248
20180201|2018-02-09 04:00,9,26.9,27.1,26.15,26.15,2056
20180201|2018-02-09 04:30,9,26.15,26.45,25.95,26.3,1081
20180201|2018-02-09 05:00,9,26.3,27.15,26.25,27,695
20180201|2018-02-09 05:30,9,27,29.15,26.95,27.85,4147
20180201|2018-02-09 06:00,9,27.8,29.55,27.5,29.3,2541
20180201|2018-02-09 06:30,9,29.3,30.1,28.45,28.75,5218
20180201|2018-02-09 07:00,9,28.7,29.3,28.65,28.8,2376
20180201|2018-02-09 07:30,9,28.8,28.85,27.65,27.8,3161
20180201|2018-02-09 08:00,9,27.75,28.25,27.65,27.95,1124
20180201|2018-02-09 08:30,9,27.95,28.75,27.2,27.55,3737
20180201|2018-02-09 09:00,9,27.55,28.1,27.05,27.7,2907
20180201|2018-02-09 09:30,9,27.65,30,27.6,28.75,4893
20180201|2018-02-09 10:00,9,28.75,29.4,28.05,29.05,5217
20180201|2018-02-09 10:30,9,28.9,29.1,28.5,29.05,1217
20180201|2018-02-09 11:00,9,29.15,30.6,29.1,30.45,365
20180201|2018-02-09 11:30,9,30.15,30.7,29.9,30,527
20180201|2018-02-09 12:00,9,30.05,31.6,30.05,31.55,142
20180201|2018-02-09 12:30,9,31.55,32.5,31.3,31.55,150
20180201|2018-02-09 13:00,9,31.75,31.75,28.85,29.1,581
20180201|2018-02-09 13:30,9,29.2,29.6,28.65,28.65,529
20180201|2018-02-09 14:00,9,28.9,29.55,28.75,28.75,334
20180201|2018-02-09 14:30,9,28.75,28.75,26.5,26.85,516
20180201|2018-02-12 01:00,12,25.65,26.5,25.65,25.9,53
20180201|2018-02-12 01:30,12,25.8,26.15,25.8,26.1,255
20180201|2018-02-12 02:00,12,26.15,26.45,25.1,25.1,2181
20180201|2018-02-12 02:30,12,25.1,25.15,24.15,24.65,2775
20180201|2018-02-12 03:00,12,24.7,25.45,24.55,25.45,1245
20180201|2018-02-12 03:30,12,25.45,25.55,25.1,25.45,2399
20180201|2018-02-12 04:00,12,25.45,26.1,25.3,26.05,950
20180201|2018-02-12 04:30,12,26.05,26.1,25.8,26,1793
20180201|2018-02-12 05:00,12,26,26.05,25.9,26,868
20180201|2018-02-12 05:30,12,25.95,26.35,25.95,26.3,894
20180201|2018-02-12 06:00,12,26.35,26.5,26.15,26.15,833
20180201|2018-02-12 06:30,12,26.15,26.5,26.15,26.35,1333
20180201|2018-02-12 07:00,12,26.4,26.45,26.05,26.1,1589
20180201|2018-02-12 07:30,12,26.05,26.15,25.65,26.05,1405
20180201|2018-02-12 08:00,12,26.05,26.85,26.05,26.4,2084
20180201|2018-02-12 08:30,12,26.4,27.05,25.95,27.05,5594
20180201|2018-02-12 09:00,12,27,27.8,26.7,27.45,4300
20180201|2018-02-12 09:30,12,27.45,27.55,26.95,27.1,3182
20180201|2018-02-12 10:00,12,27.05,27.2,26.7,26.85,5089
20180201|2018-02-12 10:30,12,26.9,27.15,26.75,26.8,1159
20180201|2018-02-12 11:00,12,26.85,26.85,26.5,26.55,316
20180201|2018-02-12 11:30,12,26.65,26.95,26.55,26.6,37
20180201|2018-02-12 12:00,12,26.95,26.95,26.95,26.95,16
20180201|2018-02-12 12:30,12,26.9,26.9,26.45,26.45,48
20180201|2018-02-12 13:00,12,26.65,26.65,26.65,26.65,4
20180201|2018-02-12 13:30,12,26.35,26.65,26.35,26.65,11
20180201|2018-02-12 14:00,12,26.45,26.45,25.6,25.6,31
20180201|2018-02-12 14:30,12,25.7,26.9,25.65,26.45,28
20180201|2018-02-13 01:00,13,26.6,26.7,26.55,26.7,64
20180201|2018-02-13 01:30,13,26.8,26.85,26.7,26.8,124
20180201|2018-02-13 02:00,13,26.7,27.6,26.35,27.35,362
20180201|2018-02-13 02:30,13,27.4,27.45,26.65,26.8,386
20180201|2018-02-13 03:00,13,26.75,27.05,26.6,26.95,2408
20180201|2018-02-13 03:30,13,26.9,27.35,26.9,27,952
20180201|2018-02-13 04:00,13,27.05,27.6,27,27.5,958
20180201|2018-02-13 04:30,13,27.5,27.6,27.05,27.05,1904
20180201|2018-02-13 05:00,13,27.05,27.45,26.85,27.2,2449
20180201|2018-02-13 05:30,13,27.2,27.5,27.2,27.2,1124
20180201|2018-02-13 06:00,13,27.2,27.2,26.8,26.85,596
20180201|2018-02-13 06:30,13,26.9,26.9,26.55,26.65,1246
20180201|2018-02-13 07:00,13,26.6,26.65,26.1,26.3,2905
20180201|2018-02-13 07:30,13,26.35,26.65,26.15,26.4,2631
20180201|2018-02-13 08:00,13,26.45,26.75,26.4,26.7,1902
20180201|2018-02-13 08:30,13,26.7,26.95,26.55,26.65,3537
20180201|2018-02-13 09:00,13,26.7,26.75,26.1,26.3,2020
20180201|2018-02-13 09:30,13,26.3,26.3,25.9,26,1480
20180201|2018-02-13 10:00,13,26,26,25.45,25.6,8218
20180201|2018-02-13 10:30,13,25.65,26.3,25.5,25.65,991
20180201|2018-02-13 11:00,13,25.65,25.85,25.6,25.85,170
20180201|2018-02-13 11:30,13,25.75,25.75,25.55,25.55,40
20180201|2018-02-13 12:00,13,25.45,25.45,25.2,25.2,28
20180201|2018-02-13 12:30,13,25.2,25.6,25.15,25.6,21
20180201|2018-02-13 13:00,13,25.25,25.25,25.25,25.25,1
20180201|2018-02-13 13:30,13,25.1,25.1,25.1,25.1,7
20180201|2018-02-13 14:00,13,25.8,25.8,25.75,25.75,3
20180201|2018-02-13 14:30,13,25.75,25.75,25.65,25.7,23
20180201|2018-02-14 01:00,14,25,25.05,25,25.05,12
20180201|2018-02-14 01:30,14,24.75,24.75,24.5,24.5,15
20180201|2018-02-14 02:00,14,24.5,24.5,22.85,22.9,492
20180201|2018-02-14 02:30,14,22.85,23.3,22.7,22.75,1060
20180201|2018-02-14 03:00,14,22.75,22.9,22.35,22.45,1100
20180201|2018-02-14 03:30,14,22.7,22.85,22.55,22.55,549
20180201|2018-02-14 04:00,14,22.8,23,22,22,792
20180201|2018-02-14 04:30,14,22.1,22.75,21.8,22.6,2736
20180301|2017-07-24 03:00,24,20.3,20.3,20.3,20.3,155
20180301|2017-07-24 04:00,24,20.4,20.4,20.3,20.35,15
20180301|2017-07-24 04:30,24,20.5,20.5,20.45,20.45,105
20180301|2017-07-24 05:00,24,20.45,20.65,20.45,20.65,385
20180301|2017-07-24 06:00,24,20.6,20.6,20.6,20.6,3
20180301|2017-07-24 06:30,24,20.65,20.7,20.65,20.7,2
20180301|2017-07-24 07:00,24,20.6,20.65,20.6,20.6,41
20180301|2017-07-24 07:30,24,20.45,20.45,20.45,20.45,39
20180301|2017-07-24 08:00,24,20.5,20.5,20.5,20.5,1
20180301|2017-07-24 08:30,24,20.5,20.5,20.5,20.5,1
20180301|2017-07-24 09:30,24,20.55,20.55,20.55,20.55,1
20180301|2017-07-24 10:00,24,20.6,20.6,20.6,20.6,35
20180301|2017-07-25 05:00,25,20.2,20.2,20.2,20.2,95
20180301|2017-07-25 05:30,25,20.2,20.2,20.2,20.2,100
20180301|2017-07-25 09:00,25,20.1,20.2,20.1,20.2,127
20180301|2017-07-25 09:30,25,20.2,20.2,20.15,20.2,67
20180301|2017-07-25 10:00,25,20.2,20.2,20.2,20.2,36
20180301|2017-07-26 03:30,26,20.35,20.35,20.35,20.35,3
20180301|2017-07-26 04:30,26,20.2,20.2,20.2,20.2,5
20180301|2017-07-26 07:00,26,20.2,20.2,20.2,20.2,5
20180301|2017-07-26 09:30,26,20.25,20.25,20.2,20.2,17
20180301|2017-07-27 02:30,27,20.05,20.05,20.05,20.05,7
20180301|2017-07-27 06:30,27,20,20,20,20,5
20180301|2017-07-27 08:00,27,20.05,20.05,20.05,20.05,20
20180301|2017-07-27 09:30,27,20.05,20.05,20.05,20.05,1
20180301|2017-07-27 12:00,27,20.15,20.15,20.15,20.15,17
20180301|2017-07-28 05:30,28,20.2,20.2,20.2,20.2,1
20180301|2017-07-28 06:30,28,20.2,20.2,20.2,20.2,3
20180301|2017-07-31 05:30,31,20.1,20.1,20.1,20.1,17
20180301|2017-08-01 04:00,1,19.75,19.75,19.75,19.75,5
20180301|2017-08-01 05:30,1,19.75,19.75,19.75,19.75,45
20180301|2017-08-01 06:00,1,19.75,19.8,19.75,19.8,151
20180301|2017-08-01 06:30,1,19.85,19.85,19.85,19.85,34
20180301|2017-08-01 08:00,1,19.8,19.8,19.8,19.8,2
20180301|2017-08-01 08:30,1,19.8,19.8,19.8,19.8,2
20180301|2017-08-01 13:30,1,19.75,19.75,19.75,19.75,2
20180301|2017-08-01 14:00,1,19.75,19.75,19.75,19.75,5
20180301|2017-08-02 03:00,2,19.6,19.6,19.6,19.6,1
20180301|2017-08-02 03:30,2,19.5,19.5,19.5,19.5,2
20180301|2017-08-02 09:00,2,19.55,19.7,19.55,19.7,16
20180301|2017-08-04 04:30,4,19.75,19.8,19.75,19.8,157
20180301|2017-08-04 05:00,4,19.7,19.7,19.7,19.7,200
20180301|2017-08-07 08:30,7,19.75,19.75,19.75,19.75,185
20180301|2017-08-07 09:00,7,19.85,19.85,19.85,19.85,7
20180301|2017-08-07 10:30,7,19.7,19.85,19.7,19.85,2
20180301|2017-08-08 02:00,8,19.85,19.85,19.85,19.85,2
20180301|2017-08-08 02:30,8,19.8,19.8,19.8,19.8,9
20180301|2017-08-08 03:00,8,19.75,19.75,19.75,19.75,3
20180301|2017-08-08 03:30,8,19.75,19.75,19.75,19.75,5
20180301|2017-08-08 04:00,8,19.75,19.75,19.75,19.75,63
20180301|2017-08-08 04:30,8,19.75,19.75,19.75,19.75,37
20180301|2017-08-08 08:30,8,19.8,19.8,19.8,19.8,20
20180301|2017-08-08 10:00,8,19.8,19.8,19.8,19.8,7
20180301|2017-08-08 12:30,8,19.8,19.8,19.8,19.8,125
20180301|2017-08-08 14:30,8,19.8,19.95,19.8,19.95,743
20180301|2017-08-09 03:00,9,19.95,20.05,19.95,20,120
20180301|2017-08-09 05:00,9,19.95,19.95,19.95,19.95,1
20180301|2017-08-09 05:30,9,19.95,19.95,19.95,19.95,29
20180301|2017-08-09 06:00,9,19.95,20,19.95,20,50
20180301|2017-08-09 06:30,9,20,20,20,20,79
20180301|2017-08-09 07:00,9,20,20.05,20,20.05,56
20180301|2017-08-09 09:00,9,20.05,20.1,20.05,20.1,11
20180301|2017-08-09 13:30,9,20.05,20.05,20.05,20.05,40
20180301|2017-08-09 14:00,9,20.1,20.1,20.1,20.1,5
20180301|2017-08-10 02:30,10,20.1,20.1,20.1,20.1,5
20180301|2017-08-10 04:00,10,20.1,20.1,20.1,20.1,65
20180301|2017-08-10 06:00,10,20.1,20.1,20.1,20.1,5
20180301|2017-08-10 07:30,10,20.15,20.15,20.15,20.15,10
20180301|2017-08-10 08:30,10,20.2,20.25,20.2,20.25,6
20180301|2017-08-10 09:00,10,20.25,20.3,20.25,20.3,6
20180301|2017-08-10 09:30,10,20.3,20.35,20.3,20.35,5
20180301|2017-08-10 10:00,10,20.35,20.4,20.35,20.4,8
20180301|2017-08-10 10:30,10,20.4,20.45,20.4,20.45,13
20180301|2017-08-10 12:00,10,20.45,20.45,20.45,20.45,5
20180301|2017-08-10 14:30,10,20.5,20.5,20.5,20.5,5
20180301|2017-08-11 04:00,11,20.7,20.7,20.7,20.7,1
20180301|2017-08-11 07:30,11,20.45,20.45,20.45,20.45,1
20180301|2017-08-11 09:00,11,20.5,20.5,20.5,20.5,3
20180301|2017-08-11 10:30,11,20.4,20.4,20.4,20.4,47
20180301|2017-08-14 02:30,14,20.2,20.2,20.05,20.05,11
20180301|2017-08-14 03:00,14,20,20,19.95,19.95,3
20180301|2017-08-14 03:30,14,19.95,19.95,19.95,19.95,1
20180301|2017-08-14 04:00,14,19.95,19.95,19.95,19.95,38
20180301|2017-08-14 06:00,14,20,20,20,20,1
20180301|2017-08-14 07:00,14,20,20,20,20,45
20180301|2017-08-14 09:30,14,20,20,20,20,188
20180301|2017-08-14 11:00,14,19.95,19.95,19.95,19.95,1
20180301|2017-08-15 02:00,15,19.9,19.9,19.85,19.85,5
20180301|2017-08-15 07:00,15,19.85,19.85,19.85,19.85,18
20180301|2017-08-15 08:00,15,19.85,19.85,19.85,19.85,14
20180301|2017-08-15 10:30,15,20,20,20,20,4
20180301|2017-08-15 12:30,15,20,20,20,20,30
20180301|2017-08-16 02:30,16,19.85,19.85,19.85,19.85,7
20180301|2017-08-16 05:30,16,19.85,19.85,19.85,19.85,10
20180301|2017-08-16 06:30,16,19.8,19.8,19.8,19.8,200
20180301|2017-08-16 10:00,16,19.85,19.85,19.85,19.85,90
20180301|2017-08-16 10:30,16,19.85,19.85,19.85,19.85,50
20180301|2017-08-17 02:30,17,19.85,19.85,19.85,19.85,7
20180301|2017-08-17 05:00,17,19.9,19.9,19.9,19.9,105
20180301|2017-08-17 08:00,17,19.9,19.9,19.9,19.9,150
20180301|2017-08-17 08:30,17,19.95,19.95,19.95,19.95,144
20180301|2017-08-17 09:00,17,20,20,19.9,19.95,196
20180301|2017-08-17 09:30,17,20,20,20,20,35
20180301|2017-08-17 10:00,17,20,20.05,19.95,19.95,495
20180301|2017-08-17 12:00,17,20.1,20.15,20.1,20.15,10
20180301|2017-08-17 13:00,17,20.15,20.15,20.15,20.15,15
20180301|2017-08-17 13:30,17,20.15,20.15,20.15,20.15,10
20180301|2017-08-17 14:00,17,20.2,20.2,20.2,20.2,5
20180301|2017-08-17 14:30,17,20.25,20.25,20.25,20.25,5
20180301|2017-08-18 04:00,18,20.1,20.15,20.1,20.15,15
20180301|2017-08-18 07:00,18,20.2,20.2,20.2,20.2,160
20180301|2017-08-18 08:00,18,20.2,20.25,20.2,20.25,168
20180301|2017-08-18 08:30,18,20.2,20.25,20.2,20.25,2
20180301|2017-08-18 09:00,18,20.2,20.25,20.2,20.25,32
20180301|2017-08-18 10:00,18,20.3,20.3,20.3,20.3,79
20180301|2017-08-18 10:30,18,20.3,20.3,20.2,20.2,175
20180301|2017-08-21 06:00,21,20.35,20.35,20.35,20.35,5
20180301|2017-08-21 08:00,21,20.35,20.4,20.35,20.4,150
20180301|2017-08-21 09:00,21,20.5,20.5,20.5,20.5,26
20180301|2017-08-21 10:00,21,20.5,20.5,20.5,20.5,24
20180301|2017-08-22 08:30,22,20.2,20.2,20.15,20.15,100
20180301|2017-08-22 10:00,22,20.15,20.15,20.15,20.15,100
20180301|2017-08-23 05:00,23,20.05,20.05,20.05,20.05,5
20180301|2017-08-23 07:00,23,20.05,20.05,20.05,20.05,5
20180301|2017-08-24 06:30,24,20.15,20.15,20.15,20.15,1
20180301|2017-08-24 10:30,24,20.35,20.35,20.35,20.35,5
20180301|2017-08-28 08:30,28,20.2,20.2,20.2,20.2,3
20180301|2017-08-29 02:30,29,20.3,20.3,20.3,20.3,1
20180301|2017-08-29 07:00,29,20.65,20.65,20.65,20.65,17
20180301|2017-08-29 09:30,29,20.45,20.45,20.45,20.45,10
20180301|2017-08-29 10:00,29,20.3,20.35,20.3,20.35,210
20180301|2017-08-30 03:00,30,20.05,20.05,19.95,19.95,569
20180301|2017-08-30 04:30,30,20.1,20.1,20.1,20.1,20
20180301|2017-08-30 06:00,30,20.1,20.1,20.1,20.1,9
20180301|2017-08-30 06:30,30,20.1,20.1,20.1,20.1,21
20180301|2017-08-30 12:00,30,20.2,20.2,20.1,20.1,12
20180301|2017-08-31 02:00,31,19.85,19.85,19.85,19.85,1
20180301|2017-09-01 03:30,1,20.05,20.05,20.05,20.05,18
20180301|2017-09-01 07:00,1,20.15,20.15,20.15,20.15,3
20180301|2017-09-01 08:30,1,19.9,19.9,19.9,19.9,25
20180301|2017-09-01 10:00,1,19.9,19.9,19.9,19.9,11
20180301|2017-09-01 10:30,1,19.95,19.95,19.95,19.95,5
20180301|2017-09-04 10:00,4,20.2,20.3,20.2,20.3,4
20180301|2017-09-05 11:30,5,20.2,20.2,20.2,20.2,50
20180301|2017-09-06 06:30,6,20,20,20,20,1
20180301|2017-09-07 06:30,7,20.2,20.2,20.2,20.2,10
20180301|2017-09-08 08:30,8,20.25,20.25,20.25,20.25,160
20180301|2017-09-11 05:30,11,20.1,20.1,20.1,20.1,5
20180301|2017-09-11 09:30,11,20.1,20.1,20.1,20.1,195
20180301|2017-09-12 06:30,12,20.2,20.2,20.2,20.2,4
20180301|2017-09-12 09:00,12,20.2,20.2,20.2,20.2,5
20180301|2017-09-12 09:30,12,20.25,20.25,20.25,20.25,20
20180301|2017-09-13 03:00,13,20.1,20.1,20.05,20.05,12
20180301|2017-09-13 05:30,13,20.05,20.1,20.05,20.1,20
20180301|2017-09-13 06:30,13,20.1,20.1,20.1,20.1,30
20180301|2017-09-13 09:30,13,20.1,20.1,20.1,20.1,6
20180301|2017-09-13 14:30,13,20.05,20.05,20.05,20.05,8
20180301|2017-09-14 05:00,14,20,20.05,20,20.05,518
20180301|2017-09-14 05:30,14,20.05,20.05,20.05,20.05,10
20180301|2017-09-14 09:00,14,20.05,20.05,20.05,20.05,10
20180301|2017-09-14 10:00,14,20,20,20,20,50
20180301|2017-09-15 08:00,15,20.05,20.05,20.05,20.05,20
20180301|2017-09-15 10:00,15,20.05,20.05,20.05,20.05,1
20180301|2017-09-15 10:30,15,20.1,20.1,20.1,20.1,6
20180301|2017-09-15 11:00,15,20.05,20.05,20.05,20.05,55
20180301|2017-09-18 05:30,18,19.9,19.9,19.9,19.9,50
20180301|2017-09-18 10:30,18,19.9,19.9,19.85,19.85,186
20180301|2017-09-18 11:00,18,19.8,19.8,19.8,19.8,62
20180301|2017-09-18 13:00,18,19.7,19.7,19.7,19.7,512
20180301|2017-09-19 03:00,19,19.85,19.85,19.85,19.85,130
20180301|2017-09-19 04:00,19,19.75,19.75,19.75,19.75,50
20180301|2017-09-19 08:00,19,19.5,19.5,19.5,19.5,26
20180301|2017-09-19 10:00,19,19.45,19.45,19.45,19.45,112
20180301|2017-09-20 10:30,20,19.3,19.4,19.3,19.4,108
20180301|2017-09-20 14:30,20,19.3,19.3,19.3,19.3,1
20180301|2017-09-21 06:00,21,19.2,19.2,19.2,19.2,11
20180301|2017-09-21 07:30,21,19.1,19.1,19.1,19.1,10
20180301|2017-09-21 08:30,21,19.05,19.2,19.05,19.2,62
20180301|2017-09-21 09:30,21,19.2,19.2,19.2,19.2,305
20180301|2017-09-22 08:00,22,19.1,19.1,19.1,19.1,15
20180301|2017-09-22 08:30,22,19.2,19.2,19.2,19.2,8
20180301|2017-09-22 09:30,22,19.2,19.2,19.2,19.2,35
20180301|2017-09-22 10:00,22,19.25,19.35,19.25,19.35,707
20180301|2017-09-22 11:30,22,19.25,19.25,19.25,19.25,20
20180301|2017-09-25 08:30,25,19.35,19.35,19.35,19.35,10
20180301|2017-09-25 09:00,25,19.35,19.5,19.35,19.5,628
20180301|2017-09-25 09:30,25,19.45,19.55,19.45,19.5,16
20180301|2017-09-25 10:00,25,19.5,19.5,19.5,19.5,25
20180301|2017-09-25 10:30,25,19.45,19.45,19.4,19.4,102
20180301|2017-09-25 12:00,25,19.5,19.5,19.5,19.5,2
20180301|2017-09-25 12:30,25,19.5,19.6,19.5,19.6,10
20180301|2017-09-27 08:00,27,19.25,19.25,19.25,19.25,30
20180301|2017-09-27 13:00,27,19.3,19.3,19.3,19.3,49
20180301|2017-09-28 09:00,28,19.35,19.4,19.35,19.4,482
20180301|2017-09-28 09:30,28,19.35,19.35,19.35,19.35,5
20180301|2017-09-28 12:30,28,19.25,19.25,19.25,19.25,5
20180301|2017-09-28 14:00,28,19.25,19.25,19.25,19.25,5
20180301|2017-09-29 02:00,29,19.3,19.3,19.3,19.3,3
20180301|2017-09-29 10:00,29,19.2,19.2,19.2,19.2,220
20180301|2017-09-29 12:30,29,19.15,19.15,19.15,19.15,10
20180301|2017-10-02 02:30,2,19,19,19,19,5
20180301|2017-10-02 03:00,2,19.05,19.05,19.05,19.05,10
20180301|2017-10-02 04:00,2,19.05,19.05,19.05,19.05,3
20180301|2017-10-02 06:30,2,19.1,19.1,19.1,19.1,8
20180301|2017-10-02 08:30,2,19.05,19.05,19.05,19.05,30
20180301|2017-10-02 09:00,2,19.05,19.05,19.05,19.05,164
20180301|2017-10-02 09:30,2,19.05,19.05,19.05,19.05,5
20180301|2017-10-02 10:00,2,19,19,19,19,87
20180301|2017-10-02 14:00,2,19,19,19,19,123
20180301|2017-10-03 02:30,3,19,19,19,19,1
20180301|2017-10-03 03:30,3,18.95,18.95,18.95,18.95,4
20180301|2017-10-03 08:00,3,19,19,18.95,18.95,130
20180301|2017-10-03 09:00,3,18.9,18.9,18.9,18.9,1
20180301|2017-10-03 10:00,3,18.95,18.95,18.95,18.95,100
20180301|2017-10-04 03:00,4,19.05,19.05,19.05,19.05,4
20180301|2017-10-04 08:00,4,18.95,18.95,18.95,18.95,60
20180301|2017-10-04 08:30,4,19,19,19,19,15
20180301|2017-10-04 09:30,4,18.95,18.95,18.95,18.95,30
20180301|2017-10-04 10:00,4,18.9,18.9,18.9,18.9,200
20180301|2017-10-05 03:00,5,18.8,18.8,18.8,18.8,40
20180301|2017-10-05 06:30,5,18.8,18.8,18.8,18.8,50
20180301|2017-10-05 07:00,5,18.8,18.8,18.8,18.8,50
20180301|2017-10-05 07:30,5,18.85,18.85,18.85,18.85,20
20180301|2017-10-05 08:30,5,18.75,18.75,18.75,18.75,50
20180301|2017-10-05 09:00,5,18.8,18.8,18.8,18.8,50
20180301|2017-10-05 09:30,5,18.75,18.75,18.75,18.75,50
20180301|2017-10-05 10:00,5,18.7,18.75,18.7,18.75,81
20180301|2017-10-05 10:30,5,18.7,18.7,18.7,18.7,41
20180301|2017-10-06 05:30,6,18.85,18.85,18.85,18.85,100
20180301|2017-10-06 07:30,6,18.8,18.8,18.8,18.8,50
20180301|2017-10-06 10:00,6,18.8,18.8,18.8,18.8,20
20180301|2017-10-06 13:00,6,18.8,18.8,18.8,18.8,44
20180301|2017-10-09 07:30,9,18.85,18.85,18.85,18.85,5
20180301|2017-10-09 09:30,9,18.9,19,18.9,19,300
20180301|2017-10-10 05:30,10,18.9,18.9,18.9,18.9,68
20180301|2017-10-10 07:30,10,18.9,18.9,18.9,18.9,109
20180301|2017-10-10 08:00,10,18.85,18.85,18.85,18.85,23
20180301|2017-10-10 09:00,10,18.95,18.95,18.95,18.95,30
20180301|2017-10-10 09:30,10,18.9,18.9,18.9,18.9,50
20180301|2017-10-10 10:00,10,18.9,18.9,18.85,18.9,260
20180301|2017-10-10 12:30,10,18.9,18.9,18.9,18.9,16
20180301|2017-10-11 07:00,11,18.9,18.9,18.9,18.9,150
20180301|2017-10-11 09:00,11,18.85,18.85,18.85,18.85,500
20180301|2017-10-11 10:00,11,18.8,18.8,18.8,18.8,200
20180301|2017-10-11 10:30,11,18.8,18.8,18.8,18.8,200
20180301|2017-10-11 11:30,11,18.8,18.8,18.8,18.8,7
20180301|2017-10-11 14:00,11,18.75,18.75,18.75,18.75,200
20180301|2017-10-12 09:00,12,18.65,18.65,18.65,18.65,60
20180301|2017-10-12 09:30,12,18.7,18.7,18.7,18.7,50
20180301|2017-10-12 10:00,12,18.7,18.7,18.6,18.6,161
20180301|2017-10-12 10:30,12,18.55,18.55,18.5,18.5,29
20180301|2017-10-12 14:30,12,18.6,18.6,18.6,18.6,110
20180301|2017-10-13 02:30,13,18.55,18.55,18.3,18.3,240
20180301|2017-10-13 05:00,13,18.3,18.3,18.3,18.3,50
20180301|2017-10-13 06:30,13,18.3,18.35,18.3,18.3,95
20180301|2017-10-13 07:00,13,18.3,18.3,18.3,18.3,10
20180301|2017-10-13 07:30,13,18.35,18.35,18.35,18.35,10
20180301|2017-10-13 09:00,13,18.35,18.4,18.35,18.4,18
20180301|2017-10-16 02:00,16,18.35,18.4,18.35,18.4,198
20180301|2017-10-16 02:30,16,18.35,18.35,18.3,18.3,300
20180301|2017-10-16 03:00,16,18.25,18.3,18.2,18.2,679
20180301|2017-10-16 03:30,16,18.35,18.35,18.35,18.35,38
20180301|2017-10-16 04:30,16,18.35,18.35,18.25,18.25,52
20180301|2017-10-16 05:00,16,18.3,18.3,18.3,18.3,5
20180301|2017-10-16 06:00,16,18.2,18.2,18.2,18.2,20
20180301|2017-10-16 06:30,16,18.15,18.15,18.15,18.15,100
20180301|2017-10-16 07:30,16,18.2,18.2,18.2,18.2,10
20180301|2017-10-16 08:00,16,18.2,18.3,18.2,18.25,74
20180301|2017-10-16 08:30,16,18.25,18.25,18.2,18.2,11
20180301|2017-10-16 09:00,16,18.25,18.25,18.25,18.25,60
20180301|2017-10-16 10:00,16,18.2,18.2,18.2,18.2,5
20180301|2017-10-17 03:30,17,18.2,18.2,18.2,18.2,5
20180301|2017-10-17 05:00,17,18.15,18.15,18.15,18.15,5
20180301|2017-10-17 05:30,17,18.15,18.15,18.1,18.1,10
20180301|2017-10-17 06:30,17,18.1,18.1,18.1,18.1,1
20180301|2017-10-17 08:00,17,18.05,18.05,18.05,18.05,6
20180301|2017-10-17 08:30,17,18.05,18.05,18.05,18.05,1
20180301|2017-10-17 09:00,17,18.1,18.1,18,18.05,265
20180301|2017-10-17 09:30,17,18.1,18.1,18.1,18.1,120
20180301|2017-10-17 10:00,17,18.1,18.1,18.1,18.1,115
20180301|2017-10-17 10:30,17,18.1,18.1,18.1,18.1,10
20180301|2017-10-17 11:30,17,18.1,18.1,18.1,18.1,200
20180301|2017-10-18 03:30,18,18,18,18,18,5
20180301|2017-10-18 04:00,18,18,18,17.95,17.95,52
20180301|2017-10-18 05:00,18,18.05,18.05,18.05,18.05,347
20180301|2017-10-18 05:30,18,18,18,18,18,100
20180301|2017-10-18 09:00,18,17.95,17.95,17.95,17.95,2
20180301|2017-10-18 09:30,18,17.9,17.9,17.8,17.8,110
20180301|2017-10-18 10:30,18,17.85,17.85,17.85,17.85,5
20180301|2017-10-19 02:00,19,18.3,18.3,18.25,18.25,75
20180301|2017-10-19 02:30,19,18.1,18.15,18.1,18.1,16
20180301|2017-10-19 03:00,19,18.2,18.2,18.2,18.2,250
20180301|2017-10-19 03:30,19,18.05,18.05,18.05,18.05,5
20180301|2017-10-19 08:30,19,17.95,17.95,17.95,17.95,4
20180301|2017-10-19 09:00,19,18,18,18,18,50
20180301|2017-10-19 09:30,19,18,18.1,18,18.1,46
20180301|2017-10-19 10:00,19,17.95,17.95,17.95,17.95,24
20180301|2017-10-19 10:30,19,17.95,17.95,17.95,17.95,10
20180301|2017-10-20 02:30,20,17.85,17.85,17.85,17.85,5
20180301|2017-10-20 03:00,20,17.85,17.85,17.85,17.85,4
20180301|2017-10-20 05:00,20,17.85,17.85,17.85,17.85,26
20180301|2017-10-20 09:30,20,17.8,17.85,17.8,17.85,23
20180301|2017-10-20 10:00,20,17.9,17.9,17.9,17.9,50
20180301|2017-10-23 03:30,23,17.75,17.75,17.6,17.6,307
20180301|2017-10-23 06:30,23,17.6,17.6,17.6,17.6,100
20180301|2017-10-23 08:00,23,17.6,17.6,17.55,17.55,323
20180301|2017-10-23 09:00,23,17.65,17.65,17.55,17.55,251
20180301|2017-10-23 09:30,23,17.6,17.6,17.5,17.5,72
20180301|2017-10-23 11:30,23,17.65,17.65,17.65,17.65,100
20180301|2017-10-23 14:30,23,17.7,17.75,17.7,17.75,15
20180301|2017-10-24 02:00,24,17.55,17.55,17.55,17.55,270
20180301|2017-10-24 02:30,24,17.5,17.5,17.5,17.5,50
20180301|2017-10-24 03:30,24,17.5,17.5,17.5,17.5,84
20180301|2017-10-24 04:00,24,17.5,17.5,17.5,17.5,50
20180301|2017-10-24 04:30,24,17.5,17.5,17.5,17.5,30
20180301|2017-10-24 05:30,24,17.45,17.45,17.45,17.45,11
20180301|2017-10-24 07:30,24,17.45,17.45,17.45,17.45,220
20180301|2017-10-24 08:00,24,17.4,17.4,17.4,17.4,16
20180301|2017-10-24 08:30,24,17.4,17.4,17.4,17.4,2
20180301|2017-10-24 09:00,24,17.4,17.4,17.4,17.4,11
20180301|2017-10-24 09:30,24,17.45,17.45,17.4,17.4,117
20180301|2017-10-24 10:00,24,17.4,17.45,17.4,17.45,46
20180301|2017-10-24 10:30,24,17.45,17.45,17.45,17.45,1
20180301|2017-10-24 11:30,24,17.5,17.5,17.5,17.5,10
20180301|2017-10-24 14:00,24,17.5,17.5,17.5,17.5,14
20180301|2017-10-25 02:00,25,17.5,17.5,17.5,17.5,13
20180301|2017-10-25 03:30,25,17.35,17.35,17.35,17.35,100
20180301|2017-10-25 04:00,25,17.45,17.45,17.45,17.45,146
20180301|2017-10-25 05:00,25,17.4,17.4,17.4,17.4,25
20180301|2017-10-25 06:30,25,17.45,17.45,17.45,17.45,35
20180301|2017-10-25 08:00,25,17.5,17.5,17.5,17.5,289
20180301|2017-10-25 08:30,25,17.5,17.5,17.5,17.5,30
20180301|2017-10-25 09:00,25,17.6,17.6,17.6,17.6,278
20180301|2017-10-25 09:30,25,17.65,17.65,17.65,17.65,1
20180301|2017-10-25 10:00,25,17.75,17.8,17.7,17.75,287
20180301|2017-10-25 10:30,25,17.7,17.8,17.7,17.8,130
20180301|2017-10-25 11:00,25,17.75,17.9,17.75,17.9,42
20180301|2017-10-25 14:00,25,17.65,17.65,17.65,17.65,1
20180301|2017-10-25 14:30,25,17.7,17.8,17.65,17.65,36
20180301|2017-10-26 08:30,26,17.4,17.4,17.35,17.35,313
20180301|2017-10-26 09:00,26,17.3,17.35,17.3,17.3,395
20180301|2017-10-26 10:00,26,17.3,17.3,17.25,17.25,50
20180301|2017-10-26 13:30,26,17.35,17.35,17.35,17.35,17
20180301|2017-10-27 01:30,27,17.35,17.35,17.35,17.35,3
20180301|2017-10-27 02:00,27,17.15,17.25,17.15,17.2,118
20180301|2017-10-27 02:30,27,17.1,17.1,17.1,17.1,72
20180301|2017-10-27 03:00,27,17.05,17.05,17.05,17.05,122
20180301|2017-10-27 04:00,27,17.15,17.2,17.15,17.2,65
20180301|2017-10-27 04:30,27,17.2,17.2,17.1,17.1,60
20180301|2017-10-27 05:00,27,17.05,17.05,17.05,17.05,18
20180301|2017-10-27 06:30,27,17.1,17.1,17.1,17.1,1
20180301|2017-10-27 07:30,27,17.1,17.1,17.1,17.1,79
20180301|2017-10-27 10:00,27,17.15,17.2,17.15,17.2,84
20180301|2017-10-30 03:00,30,17.1,17.15,17.1,17.15,15
20180301|2017-10-30 03:30,30,17.1,17.1,17.1,17.1,5
20180301|2017-10-30 04:00,30,17.05,17.05,17.05,17.05,38
20180301|2017-10-30 05:00,30,17.15,17.2,17.15,17.15,185
20180301|2017-10-30 06:30,30,17.15,17.2,17.15,17.2,60
20180301|2017-10-30 07:00,30,17.2,17.2,17.2,17.2,2
20180301|2017-10-30 07:30,30,17.15,17.2,17.15,17.2,67
20180301|2017-10-30 08:30,30,17.2,17.2,17.15,17.2,30
20180301|2017-10-30 09:30,30,17.15,17.15,17.15,17.15,21
20180301|2017-10-30 11:00,30,17.25,17.25,17.25,17.25,20
20180301|2017-10-30 11:30,30,17.15,17.25,17.15,17.25,92
20180301|2017-10-31 03:30,31,17.05,17.2,17.05,17.2,2
20180301|2017-10-31 04:00,31,17.1,17.1,17.1,17.1,4
20180301|2017-10-31 04:30,31,17.05,17.05,17.05,17.05,1
20180301|2017-10-31 06:00,31,17.05,17.05,17.05,17.05,50
20180301|2017-10-31 07:00,31,17.05,17.05,17.05,17.05,75
20180301|2017-10-31 07:30,31,17,17,17,17,88
20180301|2017-10-31 08:30,31,17.05,17.05,17.05,17.05,5
20180301|2017-10-31 09:30,31,17,17,17,17,50
20180301|2017-10-31 10:30,31,17.05,17.1,17.05,17.05,167
20180301|2017-10-31 11:00,31,17.05,17.05,17.05,17.05,83
20180301|2017-10-31 11:30,31,17.05,17.05,17.05,17.05,9
20180301|2017-10-31 12:00,31,17,17,17,17,30
20180301|2017-10-31 12:30,31,16.95,16.95,16.9,16.9,50
20180301|2017-10-31 13:00,31,17,17,16.9,16.9,53
20180301|2017-10-31 14:00,31,16.85,16.85,16.85,16.85,6
20180301|2017-11-01 03:00,1,16.95,16.95,16.95,16.95,6
20180301|2017-11-01 03:30,1,16.95,16.95,16.9,16.9,100
20180301|2017-11-01 04:30,1,16.95,16.95,16.9,16.9,100
20180301|2017-11-01 05:00,1,16.9,16.9,16.9,16.9,86
20180301|2017-11-01 06:00,1,16.9,16.9,16.9,16.9,56
20180301|2017-11-01 06:30,1,16.9,16.9,16.9,16.9,181
20180301|2017-11-01 07:30,1,16.9,16.9,16.9,16.9,18
20180301|2017-11-01 08:30,1,16.85,16.85,16.85,16.85,38
20180301|2017-11-01 09:00,1,16.85,16.85,16.85,16.85,164
20180301|2017-11-01 09:30,1,16.9,16.9,16.9,16.9,30
20180301|2017-11-01 10:30,1,16.95,17,16.95,17,165
20180301|2017-11-01 11:00,1,17,17,16.95,16.95,155
20180301|2017-11-01 11:30,1,17.05,17.05,17.05,17.05,17
20180301|2017-11-01 13:00,1,17.05,17.05,17.05,17.05,5
20180301|2017-11-01 14:00,1,17.05,17.05,17.05,17.05,5
20180301|2017-11-01 15:00,1,17.05,17.05,17.05,17.05,34
20180301|2017-11-02 07:30,2,17.1,17.1,17.1,17.1,35
20180301|2017-11-02 08:30,2,17.15,17.15,17.1,17.1,170
20180301|2017-11-02 09:00,2,17.2,17.25,17.2,17.2,275
20180301|2017-11-02 09:30,2,17.15,17.15,17.15,17.15,50
20180301|2017-11-02 10:30,2,17.15,17.2,17.15,17.2,326
20180301|2017-11-03 03:30,3,17,17,17,17,3
20180301|2017-11-03 04:00,3,17.05,17.05,17.05,17.05,25
20180301|2017-11-03 04:30,3,17.1,17.15,17.1,17.15,104
20180301|2017-11-03 05:30,3,17.1,17.1,17.1,17.1,97
20180301|2017-11-03 06:00,3,17.05,17.05,17.05,17.05,97
20180301|2017-11-03 08:00,3,17.05,17.05,17.05,17.05,3
20180301|2017-11-03 08:30,3,17,17.1,17,17.1,335
20180301|2017-11-03 09:30,3,17.1,17.1,17.1,17.1,5
20180301|2017-11-03 10:00,3,17.1,17.1,17.1,17.1,100
20180301|2017-11-03 10:30,3,17.15,17.15,17.05,17.05,510
20180301|2017-11-03 11:00,3,17,17,17,17,17
20180301|2017-11-06 02:30,6,17.2,17.25,17.15,17.15,232
20180301|2017-11-06 03:30,6,17.15,17.15,17.15,17.15,25
20180301|2017-11-06 07:30,6,17.2,17.2,17.2,17.2,42
20180301|2017-11-06 08:00,6,17.15,17.15,17.15,17.15,15
20180301|2017-11-06 10:00,6,17.1,17.1,17.1,17.1,15
20180301|2017-11-07 02:30,7,17.2,17.2,17.2,17.2,2
20180301|2017-11-07 03:00,7,17.2,17.2,17.2,17.2,17
20180301|2017-11-07 03:30,7,17.2,17.2,17.15,17.15,22
20180301|2017-11-07 04:30,7,17.1,17.1,17.1,17.1,256
20180301|2017-11-07 06:00,7,17.1,17.1,17.1,17.1,45
20180301|2017-11-07 06:30,7,17.15,17.15,17.15,17.15,9
20180301|2017-11-07 07:00,7,17.1,17.1,17.1,17.1,70
20180301|2017-11-07 07:30,7,17.15,17.2,17.15,17.15,19
20180301|2017-11-07 08:00,7,17.15,17.15,17.15,17.15,5
20180301|2017-11-07 09:30,7,17.15,17.25,17.15,17.25,75
20180301|2017-11-07 10:00,7,17.15,17.15,17.15,17.15,9
20180301|2017-11-07 10:30,7,17.2,17.3,17.2,17.3,19
20180301|2017-11-07 11:00,7,17.3,17.3,17.3,17.3,2
20180301|2017-11-07 14:30,7,17.3,17.3,17.3,17.3,150
20180301|2017-11-08 01:30,8,17.2,17.2,17.2,17.2,5
20180301|2017-11-08 02:30,8,17.2,17.3,17.2,17.3,725
20180301|2017-11-08 03:30,8,17.3,17.3,17.3,17.3,2
20180301|2017-11-08 04:30,8,17.3,17.3,17.3,17.3,1
20180301|2017-11-08 05:00,8,17.25,17.3,17.25,17.3,150
20180301|2017-11-08 05:30,8,17.35,17.35,17.35,17.35,100
20180301|2017-11-08 06:00,8,17.3,17.3,17.3,17.3,50
20180301|2017-11-08 08:30,8,17.3,17.3,17.3,17.3,10
20180301|2017-11-08 09:00,8,17.25,17.3,17.25,17.25,278
20180301|2017-11-08 09:30,8,17.25,17.25,17.25,17.25,48
20180301|2017-11-08 10:00,8,17.2,17.25,17.2,17.25,507
20180301|2017-11-08 10:30,8,17.25,17.25,17.25,17.25,3
20180301|2017-11-09 02:30,9,17.25,17.25,17.25,17.25,10
20180301|2017-11-09 03:30,9,17.35,17.35,17.35,17.35,136
20180301|2017-11-09 04:00,9,17.35,17.4,17.35,17.4,73
20180301|2017-11-09 05:00,9,17.55,17.55,17.55,17.55,1
20180301|2017-11-09 05:30,9,17.55,17.55,17.55,17.55,82
20180301|2017-11-09 07:00,9,17.7,17.7,17.7,17.7,150
20180301|2017-11-09 07:30,9,17.7,17.7,17.7,17.7,50
20180301|2017-11-09 08:00,9,17.7,17.7,17.7,17.7,93
20180301|2017-11-09 08:30,9,17.65,17.75,17.65,17.75,35
20180301|2017-11-09 09:00,9,17.6,17.6,17.55,17.55,59
20180301|2017-11-09 09:30,9,17.6,17.6,17.6,17.6,10
20180301|2017-11-09 10:00,9,17.6,17.6,17.6,17.6,200
20180301|2017-11-09 10:30,9,17.6,17.6,17.6,17.6,100
20180301|2017-11-09 13:00,9,17.7,17.7,17.7,17.7,5
20180301|2017-11-09 13:30,9,17.7,17.7,17.7,17.7,5
20180301|2017-11-10 02:30,10,17.6,17.6,17.6,17.6,245
20180301|2017-11-10 03:00,10,17.6,17.7,17.6,17.7,304
20180301|2017-11-10 03:30,10,17.75,17.75,17.75,17.75,28
20180301|2017-11-10 04:00,10,17.7,17.7,17.65,17.65,125
20180301|2017-11-10 04:30,10,17.7,17.7,17.7,17.7,1
20180301|2017-11-10 05:00,10,17.65,17.65,17.65,17.65,60
20180301|2017-11-10 06:00,10,17.7,17.7,17.7,17.7,1
20180301|2017-11-10 07:00,10,17.6,17.6,17.6,17.6,1
20180301|2017-11-10 07:30,10,17.55,17.55,17.55,17.55,20
20180301|2017-11-10 08:00,10,17.55,17.55,17.55,17.55,40
20180301|2017-11-10 08:30,10,17.65,17.65,17.55,17.6,63
20180301|2017-11-10 09:00,10,17.6,17.6,17.6,17.6,30
20180301|2017-11-10 09:30,10,17.65,17.65,17.65,17.65,179
20180301|2017-11-10 10:00,10,17.65,17.7,17.65,17.65,78
20180301|2017-11-13 03:00,13,17.6,17.6,17.45,17.55,730
20180301|2017-11-13 03:30,13,17.6,17.6,17.55,17.55,32
20180301|2017-11-13 04:30,13,17.5,17.5,17.5,17.5,5
20180301|2017-11-13 05:30,13,17.6,17.6,17.6,17.6,23
20180301|2017-11-13 06:00,13,17.7,17.8,17.7,17.8,27
20180301|2017-11-13 07:30,13,17.8,17.8,17.8,17.8,11
20180301|2017-11-13 08:00,13,17.85,17.9,17.85,17.9,92
20180301|2017-11-13 08:30,13,17.8,17.8,17.8,17.8,190
20180301|2017-11-13 09:30,13,17.65,17.65,17.65,17.65,2
20180301|2017-11-13 10:00,13,17.65,17.65,17.6,17.6,19
20180301|2017-11-13 10:30,13,17.65,17.65,17.65,17.65,81
20180301|2017-11-13 12:00,13,17.55,17.55,17.55,17.55,24
20180301|2017-11-13 14:30,13,17.6,17.6,17.6,17.6,9
20180301|2017-11-14 02:30,14,17.5,17.5,17.5,17.5,7
20180301|2017-11-14 03:00,14,17.55,17.55,17.55,17.55,40
20180301|2017-11-14 03:30,14,17.6,17.65,17.6,17.65,170
20180301|2017-11-14 04:00,14,17.65,17.65,17.65,17.65,62
20180301|2017-11-14 05:30,14,17.65,17.85,17.65,17.85,166
20180301|2017-11-14 06:00,14,17.8,17.95,17.8,17.95,86
20180301|2017-11-14 06:30,14,17.85,17.85,17.85,17.85,150
20180301|2017-11-14 07:00,14,17.9,17.9,17.9,17.9,55
20180301|2017-11-14 07:30,14,17.9,17.9,17.9,17.9,50
20180301|2017-11-14 08:30,14,17.85,17.85,17.85,17.85,20
20180301|2017-11-14 09:00,14,17.95,18,17.85,17.85,655
20180301|2017-11-14 10:00,14,17.8,17.8,17.75,17.75,111
20180301|2017-11-14 10:30,14,17.75,17.75,17.75,17.75,111
20180301|2017-11-14 14:30,14,17.85,17.9,17.85,17.9,120
20180301|2017-11-15 01:00,15,17.65,17.9,17.65,17.9,84
20180301|2017-11-15 01:30,15,18,18,17.95,17.95,221
20180301|2017-11-15 02:00,15,17.95,17.95,17.95,17.95,207
20180301|2017-11-15 02:30,15,17.95,17.95,17.95,17.95,10
20180301|2017-11-15 04:00,15,18,18,18,18,40
20180301|2017-11-15 05:30,15,18,18,18,18,30
20180301|2017-11-15 07:00,15,18,18,18,18,30
20180301|2017-11-15 08:00,15,18,18.05,18,18.05,179
20180301|2017-11-15 08:30,15,18.1,18.4,18.1,18.2,2867
20180301|2017-11-15 09:00,15,18.2,18.2,18.05,18.05,107
20180301|2017-11-15 09:30,15,18.05,18.05,18,18,140
20180301|2017-11-15 10:00,15,18,18,18,18,12
20180301|2017-11-15 10:30,15,18,18,18,18,100
20180301|2017-11-15 14:30,15,18.05,18.05,18.05,18.05,5
20180301|2017-11-16 02:30,16,17.9,17.9,17.9,17.9,18
20180301|2017-11-16 03:00,16,17.9,17.9,17.9,17.9,90
20180301|2017-11-16 03:30,16,17.8,17.8,17.8,17.8,101
20180301|2017-11-16 04:00,16,17.75,17.75,17.75,17.75,330
20180301|2017-11-16 08:30,16,17.75,17.75,17.75,17.75,54
20180301|2017-11-16 09:00,16,17.75,17.75,17.7,17.7,89
20180301|2017-11-16 09:30,16,17.75,17.75,17.7,17.7,40
20180301|2017-11-16 10:00,16,17.8,17.8,17.8,17.8,6
20180301|2017-11-16 10:30,16,17.75,17.75,17.75,17.75,2
20180301|2017-11-16 11:00,16,17.75,17.75,17.75,17.75,3
20180301|2017-11-16 13:00,16,17.7,17.7,17.7,17.7,45
20180301|2017-11-17 02:00,17,17.8,17.8,17.8,17.8,100
20180301|2017-11-17 03:30,17,17.8,17.8,17.75,17.75,181
20180301|2017-11-17 04:30,17,17.8,17.8,17.8,17.8,300
20180301|2017-11-17 05:00,17,17.75,17.75,17.75,17.75,50
20180301|2017-11-17 06:00,17,17.75,17.75,17.75,17.75,25
20180301|2017-11-17 06:30,17,17.8,17.8,17.8,17.8,3
20180301|2017-11-17 08:30,17,17.8,17.8,17.7,17.75,304
20180301|2017-11-17 09:00,17,17.75,17.75,17.75,17.75,50
20180301|2017-11-17 09:30,17,17.8,17.8,17.7,17.7,36
20180301|2017-11-17 10:00,17,17.75,17.75,17.75,17.75,115
20180301|2017-11-17 10:30,17,17.75,17.75,17.75,17.75,31
20180301|2017-11-20 01:00,20,17.85,17.85,17.75,17.75,52
20180301|2017-11-20 01:30,20,17.8,17.8,17.8,17.8,148
20180301|2017-11-20 02:00,20,17.8,17.8,17.75,17.8,203
20180301|2017-11-20 02:30,20,17.8,17.8,17.65,17.65,101
20180301|2017-11-20 03:00,20,17.7,17.7,17.7,17.7,250
20180301|2017-11-20 03:30,20,17.75,17.75,17.65,17.7,764
20180301|2017-11-20 04:00,20,17.65,17.7,17.65,17.65,153
20180301|2017-11-20 05:00,20,17.65,17.65,17.65,17.65,164
20180301|2017-11-20 06:30,20,17.7,17.7,17.7,17.7,100
20180301|2017-11-20 07:00,20,17.7,17.7,17.7,17.7,31
20180301|2017-11-20 07:30,20,17.7,17.7,17.7,17.7,335
20180301|2017-11-20 08:00,20,17.6,17.6,17.6,17.6,201
20180301|2017-11-20 08:30,20,17.6,17.65,17.6,17.65,51
20180301|2017-11-20 09:30,20,17.5,17.5,17.4,17.4,60
20180301|2017-11-20 10:00,20,17.45,17.45,17.4,17.4,267
20180301|2017-11-20 10:30,20,17.35,17.4,17.35,17.4,61
20180301|2017-11-20 13:00,20,17.35,17.35,17.35,17.35,22
20180301|2017-11-21 02:00,21,17.45,17.45,17.45,17.45,25
20180301|2017-11-21 03:00,21,17.35,17.35,17.3,17.3,121
20180301|2017-11-21 03:30,21,17.35,17.35,17.3,17.35,840
20180301|2017-11-21 04:00,21,17.35,17.35,17.3,17.3,772
20180301|2017-11-21 04:30,21,17.3,17.3,17.25,17.3,240
20180301|2017-11-21 05:00,21,17.3,17.3,17.3,17.3,50
20180301|2017-11-21 05:30,21,17.3,17.35,17.3,17.35,140
20180301|2017-11-21 06:00,21,17.3,17.3,17.25,17.25,92
20180301|2017-11-21 06:30,21,17.25,17.25,17.25,17.25,40
20180301|2017-11-21 07:30,21,17.25,17.25,17.25,17.25,31
20180301|2017-11-21 08:00,21,17.25,17.25,17.25,17.25,9
20180301|2017-11-21 08:30,21,17.2,17.2,17.1,17.1,82
20180301|2017-11-21 09:00,21,17.1,17.1,17.05,17.05,127
20180301|2017-11-21 10:00,21,17.1,17.1,17.1,17.1,1
20180301|2017-11-21 11:00,21,17.1,17.1,17.1,17.1,44
20180301|2017-11-21 13:00,21,17.15,17.15,17.15,17.15,100
20180301|2017-11-22 02:00,22,17,17,17,17,10
20180301|2017-11-22 03:00,22,17.05,17.05,17.05,17.05,25
20180301|2017-11-22 03:30,22,17,17,16.95,16.95,26
20180301|2017-11-22 04:30,22,16.9,16.9,16.85,16.85,30
20180301|2017-11-22 06:00,22,16.85,16.85,16.85,16.85,5
20180301|2017-11-22 06:30,22,16.85,16.85,16.85,16.85,21
20180301|2017-11-22 07:00,22,16.8,16.8,16.8,16.8,1
20180301|2017-11-22 08:00,22,16.85,16.85,16.85,16.85,130
20180301|2017-11-22 09:30,22,17,17,16.9,16.9,51
20180301|2017-11-22 10:00,22,16.95,16.95,16.95,16.95,44
20180301|2017-11-22 10:30,22,17,17,17,17,159
20180301|2017-11-22 11:30,22,17,17,17,17,9
20180301|2017-11-22 12:00,22,17.05,17.05,17.05,17.05,110
20180301|2017-11-23 01:30,23,17,17,17,17,5
20180301|2017-11-23 02:30,23,16.95,16.95,16.95,16.95,5
20180301|2017-11-23 07:30,23,16.85,16.85,16.85,16.85,3
20180301|2017-11-23 09:30,23,16.9,16.9,16.9,16.9,507
20180301|2017-11-24 05:00,24,16.75,16.75,16.75,16.75,5
20180301|2017-11-24 05:30,24,16.7,16.7,16.7,16.7,25
20180301|2017-11-24 07:00,24,16.7,16.7,16.7,16.7,1
20180301|2017-11-24 08:30,24,16.8,16.8,16.8,16.8,200
20180301|2017-11-24 10:00,24,16.75,16.75,16.75,16.75,25
20180301|2017-11-24 10:30,24,16.9,16.9,16.9,16.9,1
20180301|2017-11-24 14:00,24,16.8,16.8,16.8,16.8,20
20180301|2017-11-27 02:30,27,16.75,16.75,16.75,16.75,100
20180301|2017-11-27 03:30,27,16.75,16.8,16.75,16.8,30
20180301|2017-11-27 04:00,27,16.8,16.8,16.8,16.8,41
20180301|2017-11-27 05:00,27,16.8,16.8,16.8,16.8,1
20180301|2017-11-27 07:30,27,16.85,16.85,16.85,16.85,5
20180301|2017-11-27 08:30,27,16.85,16.85,16.85,16.85,25
20180301|2017-11-27 09:00,27,16.8,16.9,16.8,16.9,58
20180301|2017-11-27 09:30,27,16.9,16.9,16.9,16.9,46
20180301|2017-11-27 10:00,27,16.8,16.85,16.8,16.85,716
20180301|2017-11-27 10:30,27,16.9,16.9,16.9,16.9,1
20180301|2017-11-27 11:00,27,16.9,16.9,16.9,16.9,36
20180301|2017-11-28 02:00,28,16.8,16.8,16.8,16.8,13
20180301|2017-11-28 03:30,28,16.8,16.8,16.8,16.8,7
20180301|2017-11-28 04:30,28,16.75,16.75,16.75,16.75,85
20180301|2017-11-28 05:30,28,16.8,16.8,16.8,16.8,5
20180301|2017-11-28 06:00,28,16.75,16.75,16.75,16.75,50
20180301|2017-11-28 07:00,28,16.75,16.75,16.75,16.75,5
20180301|2017-11-28 07:30,28,16.75,16.75,16.75,16.75,100
20180301|2017-11-28 08:30,28,16.75,16.75,16.75,16.75,1
20180301|2017-11-28 09:00,28,16.75,16.75,16.75,16.75,47
20180301|2017-11-28 09:30,28,16.75,16.8,16.75,16.8,518
20180301|2017-11-28 10:00,28,16.8,16.8,16.8,16.8,110
20180301|2017-11-28 10:30,28,16.8,16.8,16.8,16.8,491
20180301|2017-11-28 11:00,28,16.75,16.75,16.75,16.75,50
20180301|2017-11-28 12:30,28,16.75,16.8,16.75,16.8,63
20180301|2017-11-29 01:30,29,16.8,16.8,16.8,16.8,10
20180301|2017-11-29 02:30,29,16.75,16.75,16.75,16.75,96
20180301|2017-11-29 03:00,29,16.8,16.8,16.8,16.8,10
20180301|2017-11-29 04:30,29,16.75,16.8,16.75,16.8,81
20180301|2017-11-29 05:00,29,16.85,16.85,16.85,16.85,1
20180301|2017-11-29 05:30,29,16.75,16.75,16.65,16.75,1090
20180301|2017-11-29 06:00,29,16.75,16.75,16.75,16.75,50
20180301|2017-11-29 08:00,29,16.75,16.75,16.75,16.75,2
20180301|2017-11-29 09:00,29,16.85,16.9,16.85,16.9,24
20180301|2017-11-29 09:30,29,16.9,16.9,16.9,16.9,147
20180301|2017-11-29 10:00,29,16.95,16.95,16.9,16.9,201
20180301|2017-11-29 10:30,29,16.9,16.95,16.85,16.95,117
20180301|2017-11-29 13:00,29,16.9,16.9,16.9,16.9,15
20180301|2017-11-29 13:30,29,16.9,16.9,16.9,16.9,25
20180301|2017-11-29 14:00,29,16.95,16.95,16.95,16.95,5
20180301|2017-11-30 02:30,30,16.8,16.8,16.8,16.8,50
20180301|2017-11-30 03:00,30,16.8,16.8,16.8,16.8,100
20180301|2017-11-30 03:30,30,16.8,16.8,16.8,16.8,74
20180301|2017-11-30 04:00,30,16.8,16.8,16.8,16.8,46
20180301|2017-11-30 04:30,30,16.8,16.8,16.8,16.8,31
20180301|2017-11-30 06:00,30,16.9,16.9,16.9,16.9,14
20180301|2017-11-30 07:00,30,16.85,16.85,16.85,16.85,1
20180301|2017-11-30 08:30,30,16.85,16.85,16.85,16.85,25
20180301|2017-11-30 09:00,30,16.85,16.85,16.85,16.85,64
20180301|2017-11-30 09:30,30,16.9,16.9,16.85,16.85,21
20180301|2017-11-30 10:00,30,16.85,16.9,16.85,16.85,274
20180301|2017-11-30 10:30,30,16.85,16.85,16.85,16.85,48
20180301|2017-11-30 11:00,30,16.8,16.8,16.8,16.8,25
20180301|2017-12-01 02:30,1,17.05,17.1,17.05,17.1,44
20180301|2017-12-01 03:00,1,17.15,17.15,17.05,17.1,44
20180301|2017-12-01 03:30,1,17.1,17.1,16.95,16.95,226
20180301|2017-12-01 04:00,1,17,17.05,17,17.05,2
20180301|2017-12-01 04:30,1,17.05,17.15,17.05,17.15,2
20180301|2017-12-01 05:00,1,17.1,17.15,17.1,17.15,51
20180301|2017-12-01 05:30,1,17.1,17.1,17.1,17.1,10
20180301|2017-12-01 06:00,1,17.1,17.1,17.1,17.1,62
20180301|2017-12-01 06:30,1,17.1,17.15,17.1,17.15,120
20180301|2017-12-01 07:00,1,17.05,17.05,17.05,17.05,41
20180301|2017-12-01 07:30,1,17,17,16.95,17,55
20180301|2017-12-01 08:00,1,17,17,17,17,264
20180301|2017-12-01 08:30,1,16.95,17.05,16.95,17.05,31
20180301|2017-12-01 09:00,1,17,17.05,16.95,17,105
20180301|2017-12-01 09:30,1,16.95,16.95,16.95,16.95,109
20180301|2017-12-01 10:00,1,17,17.4,17,17.4,396
20180301|2017-12-01 10:30,1,17.5,17.6,17.15,17.2,208
20180301|2017-12-01 11:00,1,17.2,17.3,17.15,17.3,86
20180301|2017-12-01 11:30,1,17.1,17.15,17.1,17.1,11
20180301|2017-12-01 13:00,1,17.1,17.1,17.1,17.1,8
20180301|2017-12-04 01:30,4,16.85,16.85,16.85,16.85,13
20180301|2017-12-04 02:00,4,16.9,16.9,16.9,16.9,5
20180301|2017-12-04 02:30,4,16.9,16.95,16.9,16.95,23
20180301|2017-12-04 05:00,4,16.75,16.75,16.75,16.75,22
20180301|2017-12-04 05:30,4,16.8,16.8,16.8,16.8,60
20180301|2017-12-04 06:00,4,16.85,16.9,16.85,16.9,115
20180301|2017-12-04 06:30,4,16.9,16.9,16.9,16.9,60
20180301|2017-12-04 07:00,4,16.85,16.85,16.85,16.85,30
20180301|2017-12-04 07:30,4,16.9,16.9,16.85,16.9,253
20180301|2017-12-04 08:00,4,16.85,16.85,16.85,16.85,69
20180301|2017-12-04 08:30,4,16.85,16.95,16.85,16.95,262
20180301|2017-12-04 09:00,4,16.95,17.05,16.95,16.95,217
20180301|2017-12-04 09:30,4,16.95,17.1,16.95,17.1,292
20180301|2017-12-04 10:00,4,17,17.05,17,17,179
20180301|2017-12-04 10:30,4,17,17,16.95,17,110
20180301|2017-12-04 11:00,4,16.95,16.95,16.9,16.9,69
20180301|2017-12-04 11:30,4,16.9,16.9,16.9,16.9,5
20180301|2017-12-04 13:00,4,16.85,16.9,16.85,16.9,28
20180301|2017-12-04 13:30,4,17,17,17,17,1
20180301|2017-12-04 14:00,4,17.05,17.05,17.05,17.05,7
20180301|2017-12-04 14:30,4,17.05,17.1,17.05,17.1,100
20180301|2017-12-05 01:00,5,17.1,17.1,17.1,17.1,38
20180301|2017-12-05 02:00,5,17,17,16.95,16.95,45
20180301|2017-12-05 02:30,5,16.95,16.95,16.75,16.85,729
20180301|2017-12-05 03:30,5,16.95,16.95,16.9,16.9,211
20180301|2017-12-05 04:00,5,16.9,17,16.9,17,38
20180301|2017-12-05 04:30,5,17,17.1,17,17.05,123
20180301|2017-12-05 05:00,5,17.05,17.05,17.05,17.05,100
20180301|2017-12-05 05:30,5,17.05,17.15,17,17.05,204
20180301|2017-12-05 06:00,5,17.1,17.1,17.1,17.1,63
20180301|2017-12-05 06:30,5,17.05,17.05,17.05,17.05,32
20180301|2017-12-05 07:00,5,17.05,17.05,17.05,17.05,31
20180301|2017-12-05 07:30,5,17.05,17.05,17.05,17.05,179
20180301|2017-12-05 08:00,5,17.1,17.1,17.05,17.05,100
20180301|2017-12-05 08:30,5,17.05,17.15,17.05,17.1,122
20180301|2017-12-05 09:00,5,17.1,17.15,17.1,17.1,127
20180301|2017-12-05 09:30,5,17.05,17.05,16.9,16.9,658
20180301|2017-12-05 10:00,5,16.9,17,16.85,17,178
20180301|2017-12-05 10:30,5,17,17,17,17,10
20180301|2017-12-05 11:00,5,17.05,17.05,17.05,17.05,5
20180301|2017-12-05 12:00,5,17,17,17,17,15
20180301|2017-12-05 13:00,5,17,17.05,17,17.05,10
20180301|2017-12-05 14:00,5,17.1,17.1,17.1,17.1,55
20180301|2017-12-06 02:00,6,17.2,17.2,17.2,17.2,50
20180301|2017-12-06 02:30,6,17.2,17.2,17.2,17.2,6
20180301|2017-12-06 03:00,6,17.15,17.15,17.15,17.15,50
20180301|2017-12-06 04:00,6,17.35,17.35,17.35,17.35,3
20180301|2017-12-06 04:30,6,17.35,17.45,17.35,17.45,176
20180301|2017-12-06 05:00,6,17.5,17.5,17.4,17.4,147
20180301|2017-12-06 05:30,6,17.45,17.45,17.35,17.35,76
20180301|2017-12-06 06:00,6,17.45,17.45,17.4,17.4,26
20180301|2017-12-06 06:30,6,17.4,17.45,17.4,17.4,150
20180301|2017-12-06 07:00,6,17.45,17.45,17.45,17.45,52
20180301|2017-12-06 07:30,6,17.45,17.45,17.45,17.45,80
20180301|2017-12-06 08:00,6,17.4,17.4,17.4,17.4,5
20180301|2017-12-06 08:30,6,17.4,17.45,17.3,17.3,285
20180301|2017-12-06 09:00,6,17.25,17.3,17.2,17.3,463
20180301|2017-12-06 09:30,6,17.3,17.3,17.25,17.25,183
20180301|2017-12-06 10:00,6,17.25,17.3,17.15,17.15,381
20180301|2017-12-07 01:00,7,17.2,17.2,17.2,17.2,59
20180301|2017-12-07 03:00,7,17.15,17.15,17.15,17.15,15
20180301|2017-12-07 03:30,7,17.1,17.1,17.1,17.1,5
20180301|2017-12-07 05:00,7,17.15,17.25,17.15,17.25,69
20180301|2017-12-07 05:30,7,17.3,17.3,17.25,17.3,157
20180301|2017-12-07 06:00,7,17.35,17.4,17.35,17.35,350
20180301|2017-12-07 07:00,7,17.45,17.45,17.4,17.4,194
20180301|2017-12-07 07:30,7,17.45,17.45,17.4,17.4,186
20180301|2017-12-07 08:30,7,17.4,17.5,17.35,17.35,825
20180301|2017-12-07 09:00,7,17.35,17.35,17.3,17.3,88
20180301|2017-12-07 09:30,7,17.3,17.3,17.25,17.25,3
20180301|2017-12-07 10:00,7,17.25,17.3,17.2,17.2,336
20180301|2017-12-07 10:30,7,17.15,17.25,17.15,17.2,127
20180301|2017-12-07 11:30,7,17.15,17.15,17.15,17.15,60
20180301|2017-12-08 05:00,8,17,17,17,17,1
20180301|2017-12-08 05:30,8,17,17,17,17,2
20180301|2017-12-08 06:30,8,17,17.05,17,17.05,52
20180301|2017-12-08 08:30,8,17.05,17.05,17.05,17.05,26
20180301|2017-12-08 09:00,8,17.1,17.1,17.05,17.1,85
20180301|2017-12-08 09:30,8,17,17.05,17,17.05,121
20180301|2017-12-08 10:00,8,17,17.05,17,17.05,274
20180301|2017-12-08 11:00,8,17,17,16.95,16.95,103
20180301|2017-12-08 13:30,8,17,17,17,17,40
20180301|2017-12-11 01:00,11,17.05,17.05,17.05,17.05,73
20180301|2017-12-11 02:30,11,16.9,16.9,16.9,16.9,91
20180301|2017-12-11 03:00,11,16.9,16.9,16.9,16.9,10
20180301|2017-12-11 05:00,11,16.9,16.9,16.9,16.9,10
20180301|2017-12-11 05:30,11,16.9,16.9,16.9,16.9,10
20180301|2017-12-11 06:00,11,16.9,16.9,16.9,16.9,22
20180301|2017-12-11 08:30,11,16.95,16.95,16.9,16.95,97
20180301|2017-12-11 09:00,11,16.9,16.95,16.9,16.95,163
20180301|2017-12-11 09:30,11,16.9,16.9,16.9,16.9,1
20180301|2017-12-11 10:00,11,16.95,16.95,16.95,16.95,39
20180301|2017-12-11 10:30,11,16.9,16.9,16.9,16.9,130
20180301|2017-12-11 12:30,11,16.9,16.9,16.9,16.9,60
20180301|2017-12-11 13:30,11,16.85,16.85,16.85,16.85,187
20180301|2017-12-11 14:30,11,16.8,16.8,16.8,16.8,6
20180301|2017-12-12 02:00,12,16.8,16.85,16.8,16.85,128
20180301|2017-12-12 02:30,12,16.95,16.95,16.95,16.95,12
20180301|2017-12-12 03:00,12,16.9,16.9,16.8,16.8,48
20180301|2017-12-12 04:00,12,16.8,16.8,16.8,16.8,5
20180301|2017-12-12 04:30,12,16.85,16.85,16.85,16.85,50
20180301|2017-12-12 05:00,12,16.85,16.85,16.8,16.8,165
20180301|2017-12-12 08:30,12,16.8,16.85,16.8,16.8,100
20180301|2017-12-12 09:00,12,16.75,16.75,16.75,16.75,133
20180301|2017-12-12 09:30,12,16.75,16.75,16.7,16.7,62
20180301|2017-12-12 10:00,12,16.75,16.75,16.7,16.7,105
20180301|2017-12-12 11:00,12,16.7,16.7,16.65,16.65,4
20180301|2017-12-12 11:30,12,16.7,16.7,16.7,16.7,7
20180301|2017-12-13 02:00,13,16.7,16.75,16.65,16.75,510
20180301|2017-12-13 02:30,13,16.75,16.8,16.55,16.65,1399
20180301|2017-12-13 03:00,13,16.7,16.7,16.65,16.65,464
20180301|2017-12-13 03:30,13,16.7,16.7,16.65,16.65,656
20180301|2017-12-13 04:00,13,16.7,16.75,16.65,16.7,957
20180301|2017-12-13 04:30,13,16.7,16.7,16.65,16.7,960
20180301|2017-12-13 05:00,13,16.7,16.7,16.65,16.7,192
20180301|2017-12-13 05:30,13,16.8,16.8,16.8,16.8,3
20180301|2017-12-13 06:00,13,16.8,16.8,16.8,16.8,89
20180301|2017-12-13 06:30,13,16.75,16.8,16.7,16.7,404
20180301|2017-12-13 07:00,13,16.7,16.75,16.7,16.75,195
20180301|2017-12-13 07:30,13,16.75,16.75,16.7,16.75,246
20180301|2017-12-13 08:00,13,16.7,16.7,16.65,16.65,217
20180301|2017-12-13 08:30,13,16.6,16.6,16.55,16.55,867
20180301|2017-12-13 09:00,13,16.55,16.7,16.55,16.7,717
20180301|2017-12-13 09:30,13,16.7,16.75,16.7,16.7,347
20180301|2017-12-13 10:00,13,16.7,16.85,16.7,16.85,941
20180301|2017-12-13 10:30,13,16.8,16.9,16.75,16.85,968
20180301|2017-12-13 11:00,13,16.85,16.95,16.8,16.9,548
20180301|2017-12-13 11:30,13,16.85,16.85,16.85,16.85,53
20180301|2017-12-13 13:30,13,16.8,16.8,16.8,16.8,1
20180301|2017-12-14 01:00,14,16.75,16.75,16.75,16.75,100
20180301|2017-12-14 02:00,14,16.7,16.7,16.6,16.6,320
20180301|2017-12-14 02:30,14,16.7,16.75,16.7,16.75,80
20180301|2017-12-14 03:00,14,16.75,16.75,16.75,16.75,40
20180301|2017-12-14 03:30,14,16.75,16.75,16.75,16.75,110
20180301|2017-12-14 04:00,14,16.7,16.75,16.7,16.75,92
20180301|2017-12-14 04:30,14,16.8,16.8,16.8,16.8,175
20180301|2017-12-14 05:00,14,16.75,16.75,16.7,16.7,51
20180301|2017-12-14 06:00,14,16.65,16.65,16.65,16.65,50
20180301|2017-12-14 07:00,14,16.75,16.75,16.7,16.75,424
20180301|2017-12-14 07:30,14,16.8,16.85,16.8,16.8,284
20180301|2017-12-14 08:00,14,16.75,16.8,16.75,16.75,154
20180301|2017-12-14 08:30,14,16.7,16.75,16.7,16.75,5
20180301|2017-12-14 09:00,14,16.75,16.75,16.75,16.75,50
20180301|2017-12-14 09:30,14,16.75,16.8,16.75,16.75,466
20180301|2017-12-14 10:00,14,16.8,16.9,16.8,16.85,559
20180301|2017-12-14 10:30,14,16.85,16.85,16.85,16.85,25
20180301|2017-12-14 13:00,14,16.85,16.85,16.85,16.85,1
20180301|2017-12-14 13:30,14,16.9,16.9,16.9,16.9,18
20180301|2017-12-15 02:30,15,16.9,16.9,16.9,16.9,7
20180301|2017-12-15 03:00,15,16.85,16.85,16.75,16.75,165
20180301|2017-12-15 03:30,15,16.85,17.05,16.85,16.95,902
20180301|2017-12-15 04:00,15,16.9,16.95,16.9,16.9,93
20180301|2017-12-15 04:30,15,16.9,16.9,16.9,16.9,1
20180301|2017-12-15 05:00,15,16.9,16.9,16.9,16.9,285
20180301|2017-12-15 06:30,15,16.9,16.9,16.9,16.9,1
20180301|2017-12-15 07:00,15,16.9,16.9,16.85,16.85,252
20180301|2017-12-15 07:30,15,16.85,16.85,16.85,16.85,6
20180301|2017-12-15 08:00,15,16.85,16.85,16.85,16.85,51
20180301|2017-12-15 08:30,15,16.85,16.85,16.75,16.8,133
20180301|2017-12-15 09:00,15,16.75,16.75,16.75,16.75,31
20180301|2017-12-15 09:30,15,16.7,16.7,16.65,16.65,749
20180301|2017-12-15 10:00,15,16.65,16.8,16.65,16.8,1249
20180301|2017-12-15 10:30,15,16.75,16.8,16.75,16.8,110
20180301|2017-12-15 11:30,15,16.8,16.8,16.8,16.8,15
20180301|2017-12-18 02:00,18,16.4,16.4,16.4,16.4,32
20180301|2017-12-18 02:30,18,16.4,16.4,16.35,16.35,28
20180301|2017-12-18 03:00,18,16.25,16.25,16.25,16.25,10
20180301|2017-12-18 03:30,18,16.25,16.25,16.25,16.25,26
20180301|2017-12-18 04:00,18,16.15,16.2,16.15,16.2,57
20180301|2017-12-18 04:30,18,16.2,16.2,16.2,16.2,21
20180301|2017-12-18 06:00,18,16.15,16.2,16.15,16.2,54
20180301|2017-12-18 06:30,18,16.2,16.2,16.2,16.2,1
20180301|2017-12-18 07:30,18,16.2,16.2,16.2,16.2,52
20180301|2017-12-18 08:00,18,16.25,16.25,16.2,16.2,175
20180301|2017-12-18 08:30,18,16.15,16.15,16.1,16.1,147
20180301|2017-12-18 09:00,18,16.1,16.1,16.1,16.1,13
20180301|2017-12-18 10:00,18,16.15,16.2,16.15,16.2,257
20180301|2017-12-18 10:30,18,16.2,16.25,16.15,16.15,420
20180301|2017-12-19 02:00,19,16.05,16.1,16.05,16.1,47
20180301|2017-12-19 02:30,19,16.1,16.1,15.95,15.95,529
20180301|2017-12-19 03:00,19,15.95,16,15.95,16,218
20180301|2017-12-19 03:30,19,16,16,16,16,49
20180301|2017-12-19 04:00,19,16,16,16,16,189
20180301|2017-12-19 04:30,19,16,16,16,16,39
20180301|2017-12-19 07:00,19,16,16,16,16,141
20180301|2017-12-19 07:30,19,15.95,16,15.95,16,25
20180301|2017-12-19 08:00,19,16,16,16,16,8
20180301|2017-12-19 08:30,19,16,16,16,16,84
20180301|2017-12-19 09:00,19,15.95,16,15.95,16,215
20180301|2017-12-19 09:30,19,16,16.1,15.95,16.1,521
20180301|2017-12-19 10:00,19,16.05,16.15,16.05,16.15,264
20180301|2017-12-19 10:30,19,16.15,16.2,16.15,16.2,118
20180301|2017-12-19 12:00,19,16.15,16.15,16.15,16.15,6
20180301|2017-12-19 12:30,19,16.1,16.1,16.1,16.1,6
20180301|2017-12-20 01:00,20,16.15,16.15,16.15,16.15,71
20180301|2017-12-20 01:30,20,16.15,16.15,16.15,16.15,9
20180301|2017-12-20 02:00,20,16.15,16.2,16.15,16.2,72
20180301|2017-12-20 02:30,20,16.25,16.35,16.2,16.2,330
20180301|2017-12-20 03:00,20,16.15,16.25,16.15,16.25,274
20180301|2017-12-20 03:30,20,16.25,16.3,16.2,16.25,1100
20180301|2017-12-20 04:00,20,16.3,16.3,16.2,16.2,280
20180301|2017-12-20 04:30,20,16.2,16.25,16.15,16.15,310
20180301|2017-12-20 05:00,20,16.2,16.3,16.2,16.3,195
20180301|2017-12-20 05:30,20,16.3,16.3,16.3,16.3,173
20180301|2017-12-20 06:00,20,16.3,16.3,16.25,16.3,198
20180301|2017-12-20 06:30,20,16.3,16.3,16.25,16.3,198
20180301|2017-12-20 07:00,20,16.25,16.25,16.25,16.25,84
20180301|2017-12-20 07:30,20,16.2,16.3,16.2,16.3,35
20180301|2017-12-20 08:00,20,16.3,16.3,16.3,16.3,66
20180301|2017-12-20 08:30,20,16.35,16.35,16.35,16.35,98
20180301|2017-12-20 09:00,20,16.35,16.35,16.35,16.35,211
20180301|2017-12-20 09:30,20,16.35,16.5,16.35,16.45,65
20180301|2017-12-20 10:00,20,16.4,16.4,16.2,16.3,1692
20180301|2017-12-20 10:30,20,16.25,16.3,16.25,16.25,461
20180301|2017-12-20 11:00,20,16.25,16.25,16.25,16.25,12
20180301|2017-12-20 11:30,20,16.3,16.3,16.3,16.3,24
20180301|2017-12-20 13:00,20,16.3,16.3,16.3,16.3,55
20180301|2017-12-20 13:30,20,16.3,16.3,16.3,16.3,165
20180301|2017-12-21 02:00,21,16.4,16.5,16.4,16.4,193
20180301|2017-12-21 02:30,21,16.35,16.35,16.2,16.2,648
20180301|2017-12-21 03:00,21,16.15,16.15,16.15,16.15,67
20180301|2017-12-21 03:30,21,16.15,16.2,16.1,16.2,271
20180301|2017-12-21 04:00,21,16.2,16.2,16.1,16.1,750
20180301|2017-12-21 04:30,21,16.1,16.1,16,16.05,187
20180301|2017-12-21 05:00,21,16,16,15.9,16,550
20180301|2017-12-21 05:30,21,16,16,16,16,254
20180301|2017-12-21 06:00,21,16.05,16.05,16.05,16.05,70
20180301|2017-12-21 07:00,21,16.05,16.05,16.05,16.05,101
20180301|2017-12-21 08:30,21,16.1,16.1,16,16,123
20180301|2017-12-21 09:00,21,16,16,16,16,500
20180301|2017-12-21 09:30,21,16,16,15.95,15.95,519
20180301|2017-12-21 10:00,21,15.95,15.95,15.85,15.85,932
20180301|2017-12-21 10:30,21,15.85,15.85,15.8,15.85,337
20180301|2017-12-21 11:00,21,15.85,15.9,15.85,15.9,43
20180301|2017-12-21 11:30,21,15.85,15.85,15.75,15.75,220
20180301|2017-12-21 12:00,21,15.75,15.75,15.75,15.75,1
20180301|2017-12-22 01:00,22,16,16,16,16,1
20180301|2017-12-22 02:00,22,15.9,16,15.9,16,17
20180301|2017-12-22 02:30,22,15.9,15.9,15.75,15.75,961
20180301|2017-12-22 03:00,22,15.85,15.85,15.8,15.8,37
20180301|2017-12-22 03:30,22,15.85,15.85,15.85,15.85,3
20180301|2017-12-22 04:00,22,15.8,15.8,15.8,15.8,111
20180301|2017-12-22 04:30,22,15.85,15.9,15.8,15.9,422
20180301|2017-12-22 05:00,22,15.85,15.85,15.85,15.85,30
20180301|2017-12-22 05:30,22,15.9,15.9,15.9,15.9,54
20180301|2017-12-22 06:00,22,15.9,15.9,15.9,15.9,1
20180301|2017-12-22 06:30,22,15.9,15.9,15.9,15.9,12
20180301|2017-12-22 07:00,22,15.85,15.85,15.8,15.85,527
20180301|2017-12-22 07:30,22,15.85,15.85,15.85,15.85,9
20180301|2017-12-22 08:00,22,15.85,15.85,15.75,15.75,936
20180301|2017-12-22 08:30,22,15.75,15.85,15.75,15.85,144
20180301|2017-12-22 09:00,22,15.85,15.85,15.8,15.8,218
20180301|2017-12-22 09:30,22,15.8,15.8,15.8,15.8,43
20180301|2017-12-22 10:00,22,15.85,15.85,15.8,15.8,436
20180301|2017-12-22 10:30,22,15.75,15.75,15.75,15.75,210
20180301|2017-12-22 11:00,22,15.75,15.75,15.7,15.7,63
20180301|2017-12-22 11:30,22,15.7,15.7,15.7,15.7,12
20180301|2017-12-22 12:30,22,15.7,15.7,15.7,15.7,10
20180301|2017-12-22 14:00,22,15.75,15.75,15.75,15.75,7
20180301|2017-12-27 02:00,27,15.8,15.8,15.5,15.6,7
20180301|2017-12-27 02:30,27,15.65,15.8,15.65,15.8,8
20180301|2017-12-27 03:00,27,15.75,15.8,15.6,15.6,475
20180301|2017-12-27 03:30,27,15.65,15.65,15.65,15.65,37
20180301|2017-12-27 04:00,27,15.6,15.65,15.6,15.65,159
20180301|2017-12-27 04:30,27,15.7,15.7,15.65,15.65,41
20180301|2017-12-27 05:00,27,15.75,15.75,15.75,15.75,29
20180301|2017-12-27 05:30,27,15.8,15.8,15.8,15.8,1
20180301|2017-12-27 06:00,27,15.75,15.75,15.75,15.75,9
20180301|2017-12-27 07:30,27,15.7,15.7,15.7,15.7,10
20180301|2017-12-27 08:00,27,15.7,15.7,15.7,15.7,1
20180301|2017-12-27 08:30,27,15.7,15.7,15.65,15.65,491
20180301|2017-12-27 09:00,27,15.65,15.7,15.65,15.7,187
20180301|2017-12-27 09:30,27,15.65,15.65,15.65,15.65,12
20180301|2017-12-27 10:00,27,15.65,15.75,15.65,15.75,122
20180301|2017-12-27 10:30,27,15.7,15.7,15.6,15.6,174
20180301|2017-12-28 02:00,28,15.9,15.9,15.75,15.8,30
20180301|2017-12-28 02:30,28,15.7,15.75,15.7,15.7,6
20180301|2017-12-28 03:00,28,15.65,15.65,15.65,15.65,2
20180301|2017-12-28 03:30,28,15.65,15.65,15.65,15.65,15
20180301|2017-12-28 04:00,28,15.65,15.65,15.6,15.6,258
20180301|2017-12-28 04:30,28,15.6,15.6,15.55,15.6,302
20180301|2017-12-28 05:30,28,15.6,15.6,15.6,15.6,2
20180301|2017-12-28 06:00,28,15.6,15.6,15.6,15.6,81
20180301|2017-12-28 06:30,28,15.65,15.65,15.65,15.65,15
20180301|2017-12-28 08:00,28,15.7,15.7,15.7,15.7,41
20180301|2017-12-28 09:00,28,15.7,15.75,15.7,15.75,152
20180301|2017-12-28 09:30,28,15.75,15.75,15.75,15.75,10
20180301|2017-12-28 10:00,28,15.8,15.9,15.8,15.85,147
20180301|2017-12-28 10:30,28,15.9,15.95,15.75,15.75,368
20180301|2017-12-28 13:00,28,15.8,15.8,15.8,15.8,1
20180301|2017-12-28 13:30,28,15.8,15.8,15.8,15.8,1
20180301|2017-12-28 14:30,28,15.8,15.8,15.8,15.8,3
20180301|2017-12-29 02:00,29,15.9,15.95,15.85,15.85,6
20180301|2017-12-29 02:30,29,15.9,15.9,15.8,15.8,33
20180301|2017-12-29 03:00,29,15.8,15.8,15.75,15.8,417
20180301|2017-12-29 03:30,29,15.8,15.8,15.8,15.8,66
20180301|2017-12-29 04:00,29,15.8,15.8,15.75,15.8,284
20180301|2017-12-29 04:30,29,15.7,15.75,15.7,15.75,59
20180301|2017-12-29 05:00,29,15.8,15.8,15.75,15.75,33
20180301|2017-12-29 05:30,29,15.75,15.8,15.75,15.8,2
20180301|2017-12-29 06:00,29,15.8,15.8,15.75,15.75,171
20180301|2017-12-29 06:30,29,15.75,15.75,15.75,15.75,6
20180301|2017-12-29 07:00,29,15.75,15.75,15.75,15.75,229
20180301|2017-12-29 08:30,29,15.8,15.8,15.8,15.8,30
20180301|2017-12-29 09:00,29,15.8,15.8,15.8,15.8,11
20180301|2017-12-29 09:30,29,15.8,15.9,15.8,15.85,412
20180301|2017-12-29 10:00,29,15.85,15.85,15.75,15.8,455
20180301|2017-12-29 10:30,29,15.75,15.75,15.6,15.6,727
20180301|2017-12-29 11:30,29,15.7,15.7,15.7,15.7,2
20180301|2017-12-29 14:30,29,15.7,15.7,15.7,15.7,10
20180301|2018-01-02 01:00,2,15.75,15.8,15.75,15.8,13
20180301|2018-01-02 02:00,2,15.85,15.85,15.7,15.75,283
20180301|2018-01-02 02:30,2,15.7,15.7,15.3,15.35,1762
20180301|2018-01-02 03:00,2,15.35,15.5,15.25,15.25,1324
20180301|2018-01-02 03:30,2,15.3,15.45,15.3,15.45,800
20180301|2018-01-02 04:00,2,15.4,15.4,15.2,15.25,1012
20180301|2018-01-02 04:30,2,15.25,15.3,15.2,15.3,955
20180301|2018-01-02 05:00,2,15.3,15.3,15.25,15.25,915
20180301|2018-01-02 05:30,2,15.25,15.3,15.25,15.3,1066
20180301|2018-01-02 06:00,2,15.3,15.3,15.25,15.3,77
20180301|2018-01-02 06:30,2,15.3,15.3,15.2,15.2,551
20180301|2018-01-02 07:00,2,15.2,15.25,15.15,15.25,1113
20180301|2018-01-02 07:30,2,15.25,15.3,15.25,15.25,164
20180301|2018-01-02 08:00,2,15.3,15.3,15.25,15.25,75
20180301|2018-01-02 08:30,2,15.3,15.3,15.2,15.2,835
20180301|2018-01-02 09:00,2,15.15,15.2,15.1,15.1,357
20180301|2018-01-02 09:30,2,15.15,15.15,15.1,15.15,1253
20180301|2018-01-02 10:00,2,15.1,15.25,15.1,15.2,1583
20180301|2018-01-02 10:30,2,15.15,15.15,15.05,15.05,723
20180301|2018-01-02 11:00,2,15.1,15.1,15.1,15.1,160
20180301|2018-01-02 11:30,2,15.1,15.1,15.1,15.1,74
20180301|2018-01-02 12:00,2,15.1,15.1,15.1,15.1,158
20180301|2018-01-02 14:30,2,15.05,15.05,15.05,15.05,164
20180301|2018-01-03 01:00,3,15,15,15,15,8
20180301|2018-01-03 02:00,3,14.9,14.9,14.8,14.8,331
20180301|2018-01-03 02:30,3,14.8,14.8,14.75,14.75,488
20180301|2018-01-03 03:00,3,14.7,14.75,14.7,14.75,849
20180301|2018-01-03 03:30,3,14.75,14.75,14.75,14.75,42
20180301|2018-01-03 04:00,3,14.75,14.75,14.7,14.7,485
20180301|2018-01-03 04:30,3,14.7,14.7,14.7,14.7,210
20180301|2018-01-03 05:00,3,14.65,14.65,14.65,14.65,375
20180301|2018-01-03 05:30,3,14.7,14.7,14.65,14.7,63
20180301|2018-01-03 07:00,3,14.65,14.7,14.65,14.7,60
20180301|2018-01-03 07:30,3,14.65,14.7,14.65,14.7,528
20180301|2018-01-03 08:00,3,14.7,14.75,14.7,14.7,257
20180301|2018-01-03 08:30,3,14.7,14.75,14.65,14.7,310
20180301|2018-01-03 09:00,3,14.65,14.65,14.65,14.65,87
20180301|2018-01-03 09:30,3,14.65,14.7,14.65,14.7,124
20180301|2018-01-03 10:00,3,14.65,14.65,14.6,14.65,616
20180301|2018-01-03 10:30,3,14.65,14.65,14.65,14.65,253
20180301|2018-01-03 11:00,3,14.65,14.7,14.65,14.7,206
20180301|2018-01-03 11:30,3,14.65,14.65,14.65,14.65,125
20180301|2018-01-03 14:00,3,14.6,14.6,14.6,14.6,5
20180301|2018-01-03 14:30,3,14.6,14.65,14.6,14.65,26
20180301|2018-01-04 02:00,4,14.6,14.6,14.5,14.5,474
20180301|2018-01-04 02:30,4,14.55,14.55,14.55,14.55,943
20180301|2018-01-04 03:00,4,14.55,14.55,14.5,14.5,142
20180301|2018-01-04 03:30,4,14.5,14.5,14.5,14.5,159
20180301|2018-01-04 04:00,4,14.5,14.5,14.5,14.5,200
20180301|2018-01-04 04:30,4,14.5,14.5,14.5,14.5,76
20180301|2018-01-04 05:00,4,14.5,14.55,14.5,14.55,208
20180301|2018-01-04 06:00,4,14.5,14.5,14.5,14.5,48
20180301|2018-01-04 07:00,4,14.5,14.5,14.5,14.5,158
20180301|2018-01-04 07:30,4,14.5,14.55,14.5,14.5,566
20180301|2018-01-04 08:00,4,14.55,14.55,14.5,14.5,2881
20180301|2018-01-04 08:30,4,14.55,14.55,14.5,14.55,963
20180301|2018-01-04 09:00,4,14.55,14.55,14.45,14.45,598
20180301|2018-01-04 09:30,4,14.45,14.5,14.45,14.5,572
20180301|2018-01-04 10:00,4,14.5,14.65,14.45,14.45,2635
20180301|2018-01-04 10:30,4,14.5,14.5,14.45,14.45,736
20180301|2018-01-04 11:30,4,14.45,14.45,14.45,14.45,90
20180301|2018-01-04 12:00,4,14.5,14.5,14.5,14.5,30
20180301|2018-01-04 13:30,4,14.5,14.5,14.5,14.5,17
20180301|2018-01-04 14:00,4,14.5,14.5,14.45,14.45,29
20180301|2018-01-05 01:00,5,14.5,14.5,14.5,14.5,1
20180301|2018-01-05 01:30,5,14.45,14.5,14.45,14.45,173
20180301|2018-01-05 02:00,5,14.45,14.5,14.4,14.45,60
20180301|2018-01-05 02:30,5,14.5,14.5,14.45,14.45,46
20180301|2018-01-05 03:00,5,14.5,14.5,14.5,14.5,85
20180301|2018-01-05 04:00,5,14.5,14.5,14.45,14.45,152
20180301|2018-01-05 04:30,5,14.45,14.45,14.45,14.45,485
20180301|2018-01-05 05:00,5,14.45,14.45,14.45,14.45,5
20180301|2018-01-05 05:30,5,14.4,14.4,14.4,14.4,128
20180301|2018-01-05 06:30,5,14.5,14.5,14.45,14.45,110
20180301|2018-01-05 07:00,5,14.45,14.5,14.45,14.45,131
20180301|2018-01-05 07:30,5,14.5,14.5,14.4,14.4,247
20180301|2018-01-05 08:00,5,14.4,14.5,14.4,14.5,146
20180301|2018-01-05 08:30,5,14.5,14.5,14.5,14.5,244
20180301|2018-01-05 09:00,5,14.55,14.55,14.5,14.55,260
20180301|2018-01-05 09:30,5,14.55,14.55,14.5,14.5,58
20180301|2018-01-05 10:00,5,14.5,14.5,14.45,14.5,677
20180301|2018-01-05 10:30,5,14.5,14.5,14.45,14.5,149
20180301|2018-01-05 11:30,5,14.45,14.45,14.45,14.45,26
20180301|2018-01-05 12:00,5,14.45,14.45,14.45,14.45,46
20180301|2018-01-05 14:00,5,14.5,14.5,14.5,14.5,16
20180301|2018-01-08 02:00,8,14.4,14.4,14.4,14.4,20
20180301|2018-01-08 02:30,8,14.45,14.45,14.4,14.4,56
20180301|2018-01-08 03:00,8,14.45,14.45,14.45,14.45,268
20180301|2018-01-08 03:30,8,14.5,14.55,14.45,14.5,1307
20180301|2018-01-08 04:00,8,14.55,14.55,14.5,14.5,446
20180301|2018-01-08 04:30,8,14.5,14.55,14.5,14.5,249
20180301|2018-01-08 05:00,8,14.5,14.6,14.5,14.6,337
20180301|2018-01-08 05:30,8,14.5,14.6,14.5,14.6,278
20180301|2018-01-08 06:00,8,14.6,14.65,14.6,14.65,165
20180301|2018-01-08 06:30,8,14.65,14.65,14.65,14.65,105
20180301|2018-01-08 07:00,8,14.65,14.65,14.65,14.65,38
20180301|2018-01-08 07:30,8,14.65,14.65,14.55,14.55,294
20180301|2018-01-08 08:00,8,14.6,14.6,14.55,14.55,317
20180301|2018-01-08 08:30,8,14.55,14.55,14.5,14.55,165
20180301|2018-01-08 09:00,8,14.55,14.6,14.5,14.5,1001
20180301|2018-01-08 09:30,8,14.45,14.55,14.45,14.55,426
20180301|2018-01-08 10:00,8,14.55,14.6,14.45,14.45,489
20180301|2018-01-08 10:30,8,14.5,14.55,14.5,14.55,414
20180301|2018-01-08 11:00,8,14.55,14.55,14.5,14.5,138
20180301|2018-01-08 12:00,8,14.5,14.55,14.5,14.5,105
20180301|2018-01-08 12:30,8,14.45,14.45,14.45,14.45,10
20180301|2018-01-08 13:00,8,14.45,14.45,14.45,14.45,14
20180301|2018-01-08 13:30,8,14.5,14.5,14.5,14.5,9
20180301|2018-01-08 14:00,8,14.55,14.55,14.55,14.55,6
20180301|2018-01-09 01:30,9,14.45,14.45,14.45,14.45,7
20180301|2018-01-09 02:00,9,14.5,14.5,14.45,14.45,56
20180301|2018-01-09 02:30,9,14.45,14.5,14.45,14.5,126
20180301|2018-01-09 03:00,9,14.45,14.5,14.45,14.5,54
20180301|2018-01-09 03:30,9,14.5,14.5,14.45,14.45,7
20180301|2018-01-09 04:00,9,14.45,14.5,14.45,14.5,563
20180301|2018-01-09 05:00,9,14.5,14.5,14.5,14.5,30
20180301|2018-01-09 05:30,9,14.5,14.5,14.45,14.45,73
20180301|2018-01-09 06:00,9,14.5,14.5,14.5,14.5,1
20180301|2018-01-09 06:30,9,14.5,14.5,14.5,14.5,25
20180301|2018-01-09 07:00,9,14.55,14.55,14.5,14.5,202
20180301|2018-01-09 07:30,9,14.5,14.55,14.5,14.55,493
20180301|2018-01-09 08:00,9,14.5,14.55,14.45,14.5,158
20180301|2018-01-09 08:30,9,14.55,14.6,14.55,14.6,808
20180301|2018-01-09 09:00,9,14.6,14.65,14.55,14.6,501
20180301|2018-01-09 09:30,9,14.6,14.65,14.55,14.6,840
20180301|2018-01-09 10:00,9,14.6,14.6,14.45,14.5,1439
20180301|2018-01-09 10:30,9,14.55,14.6,14.5,14.6,167
20180301|2018-01-09 11:00,9,14.55,14.55,14.55,14.55,11
20180301|2018-01-09 11:30,9,14.55,14.55,14.55,14.55,11
20180301|2018-01-09 12:00,9,14.55,14.55,14.55,14.55,16
20180301|2018-01-09 12:30,9,14.5,14.5,14.5,14.5,20
20180301|2018-01-09 14:00,9,14.55,14.55,14.55,14.55,5
20180301|2018-01-10 01:00,10,14.6,14.6,14.6,14.6,5
20180301|2018-01-10 02:00,10,14.7,14.7,14.55,14.55,335
20180301|2018-01-10 02:30,10,14.55,14.55,14.45,14.55,224
20180301|2018-01-10 03:00,10,14.55,14.55,14.4,14.4,318
20180301|2018-01-10 03:30,10,14.45,14.5,14.45,14.5,238
20180301|2018-01-10 04:00,10,14.5,14.55,14.45,14.55,315
20180301|2018-01-10 04:30,10,14.6,14.75,14.6,14.75,436
20180301|2018-01-10 05:00,10,14.7,14.7,14.65,14.7,209
20180301|2018-01-10 05:30,10,14.65,14.75,14.65,14.75,126
20180301|2018-01-10 06:00,10,14.7,14.75,14.65,14.65,107
20180301|2018-01-10 07:00,10,14.6,14.6,14.6,14.6,10
20180301|2018-01-10 07:30,10,14.6,14.75,14.6,14.7,167
20180301|2018-01-10 08:00,10,14.7,14.75,14.7,14.7,80
20180301|2018-01-10 08:30,10,14.7,14.8,14.7,14.75,201
20180301|2018-01-10 09:00,10,14.75,14.75,14.65,14.65,271
20180301|2018-01-10 09:30,10,14.65,14.7,14.65,14.65,149
20180301|2018-01-10 10:00,10,14.65,14.7,14.65,14.7,774
20180301|2018-01-10 10:30,10,14.65,14.7,14.65,14.7,178
20180301|2018-01-10 11:00,10,14.65,14.65,14.6,14.6,136
20180301|2018-01-10 11:30,10,14.65,14.65,14.65,14.65,10
20180301|2018-01-10 12:00,10,14.6,14.6,14.6,14.6,57
20180301|2018-01-10 13:00,10,14.6,14.6,14.6,14.6,17
20180301|2018-01-10 14:30,10,14.6,14.6,14.6,14.6,53
20180301|2018-01-11 01:30,11,14.45,14.55,14.45,14.55,8
20180301|2018-01-11 02:00,11,14.5,14.55,14.5,14.55,43
20180301|2018-01-11 02:30,11,14.6,14.6,14.5,14.55,200
20180301|2018-01-11 03:00,11,14.55,14.55,14.55,14.55,75
20180301|2018-01-11 03:30,11,14.55,14.55,14.55,14.55,79
20180301|2018-01-11 04:00,11,14.55,14.55,14.5,14.55,236
20180301|2018-01-11 04:30,11,14.55,14.55,14.5,14.5,278
20180301|2018-01-11 05:00,11,14.5,14.55,14.5,14.55,181
20180301|2018-01-11 05:30,11,14.6,14.6,14.55,14.55,303
20180301|2018-01-11 06:00,11,14.55,14.55,14.45,14.45,51
20180301|2018-01-11 06:30,11,14.45,14.5,14.45,14.5,249
20180301|2018-01-11 07:00,11,14.5,14.55,14.45,14.5,176
20180301|2018-01-11 07:30,11,14.55,14.6,14.55,14.6,490
20180301|2018-01-11 08:00,11,14.6,14.65,14.55,14.55,400
20180301|2018-01-11 08:30,11,14.6,14.6,14.55,14.55,433
20180301|2018-01-11 09:00,11,14.55,14.6,14.5,14.6,567
20180301|2018-01-11 09:30,11,14.6,14.6,14.55,14.6,1476
20180301|2018-01-11 10:00,11,14.6,14.6,14.55,14.55,241
20180301|2018-01-11 10:30,11,14.6,14.6,14.6,14.6,155
20180301|2018-01-11 11:00,11,14.55,14.55,14.55,14.55,17
20180301|2018-01-11 12:00,11,14.55,14.55,14.55,14.55,20
20180301|2018-01-11 12:30,11,14.5,14.5,14.5,14.5,87
20180301|2018-01-11 14:00,11,14.55,14.55,14.55,14.55,38
20180301|2018-01-12 02:00,12,14.45,14.45,14.4,14.4,90
20180301|2018-01-12 02:30,12,14.4,14.4,14.3,14.35,302
20180301|2018-01-12 03:00,12,14.35,14.35,14.3,14.35,105
20180301|2018-01-12 03:30,12,14.3,14.3,14.25,14.3,385
20180301|2018-01-12 04:00,12,14.3,14.35,14.3,14.35,250
20180301|2018-01-12 04:30,12,14.35,14.35,14.35,14.35,91
20180301|2018-01-12 05:30,12,14.35,14.35,14.35,14.35,147
20180301|2018-01-12 06:00,12,14.35,14.4,14.35,14.4,412
20180301|2018-01-12 06:30,12,14.4,14.45,14.4,14.45,328
20180301|2018-01-12 07:00,12,14.4,14.4,14.4,14.4,108
20180301|2018-01-12 07:30,12,14.4,14.5,14.4,14.45,627
20180301|2018-01-12 08:00,12,14.45,14.45,14.4,14.45,267
20180301|2018-01-12 08:30,12,14.45,14.45,14.45,14.45,561
20180301|2018-01-12 09:00,12,14.45,14.45,14.4,14.4,804
20180301|2018-01-12 09:30,12,14.4,14.5,14.4,14.45,855
20180301|2018-01-12 10:00,12,14.45,14.5,14.4,14.4,370
20180301|2018-01-12 10:30,12,14.45,14.5,14.45,14.5,549
20180301|2018-01-12 11:00,12,14.5,14.5,14.5,14.5,1
20180301|2018-01-12 11:30,12,14.45,14.5,14.45,14.5,12
20180301|2018-01-12 12:00,12,14.5,14.5,14.5,14.5,8
20180301|2018-01-12 14:00,12,14.55,14.55,14.55,14.55,32
20180301|2018-01-12 14:30,12,14.5,14.5,14.5,14.5,1
20180301|2018-01-15 01:00,15,14.45,14.45,14.45,14.45,7
20180301|2018-01-15 02:00,15,14.4,14.6,14.4,14.5,301
20180301|2018-01-15 02:30,15,14.5,14.55,14.5,14.5,419
20180301|2018-01-15 03:00,15,14.45,14.5,14.35,14.4,450
20180301|2018-01-15 03:30,15,14.35,14.35,14.3,14.35,368
20180301|2018-01-15 04:00,15,14.3,14.35,14.3,14.35,201
20180301|2018-01-15 04:30,15,14.3,14.3,14.25,14.25,1339
20180301|2018-01-15 05:00,15,14.25,14.25,14.2,14.2,238
20180301|2018-01-15 05:30,15,14.2,14.2,14.15,14.2,862
20180301|2018-01-15 06:30,15,14.2,14.2,14.2,14.2,2
20180301|2018-01-15 07:00,15,14.15,14.15,14.15,14.15,787
20180301|2018-01-15 07:30,15,14.15,14.15,14.15,14.15,3
20180301|2018-01-15 08:00,15,14.15,14.15,14.15,14.15,42
20180301|2018-01-15 08:30,15,14.15,14.15,14.1,14.15,455
20180301|2018-01-15 09:00,15,14.1,14.1,14.05,14.1,230
20180301|2018-01-15 09:30,15,14.1,14.2,14.1,14.2,569
20180301|2018-01-15 10:00,15,14.2,14.25,14.2,14.2,705
20180301|2018-01-15 10:30,15,14.25,14.25,14.15,14.15,478
20180301|2018-01-15 11:00,15,14.15,14.2,14.15,14.2,293
20180301|2018-01-15 11:30,15,14.2,14.2,14.2,14.2,2
20180301|2018-01-15 12:00,15,14.2,14.2,14.2,14.2,16
20180301|2018-01-15 14:00,15,14.15,14.15,14.15,14.15,109
20180301|2018-01-16 01:00,16,14.15,14.15,14.15,14.15,1
20180301|2018-01-16 01:30,16,14.1,14.1,14.1,14.1,40
20180301|2018-01-16 02:00,16,14.05,14.1,13.95,14,796
20180301|2018-01-16 02:30,16,14.05,14.1,14.05,14.05,455
20180301|2018-01-16 03:00,16,14.1,14.1,14.1,14.1,186
20180301|2018-01-16 03:30,16,14.1,14.1,14.05,14.05,150
20180301|2018-01-16 04:00,16,14.05,14.05,14.05,14.05,239
20180301|2018-01-16 04:30,16,14.05,14.1,14.05,14.1,233
20180301|2018-01-16 05:00,16,14.1,14.15,14.05,14.15,144
20180301|2018-01-16 05:30,16,14.1,14.15,14.1,14.15,132
20180301|2018-01-16 06:00,16,14.15,14.15,14.1,14.15,147
20180301|2018-01-16 06:30,16,14.1,14.1,14.1,14.1,332
20180301|2018-01-16 07:00,16,14.15,14.2,14.15,14.15,240
20180301|2018-01-16 07:30,16,14.15,14.15,14.1,14.1,110
20180301|2018-01-16 08:00,16,14.1,14.15,14.1,14.15,202
20180301|2018-01-16 08:30,16,14.2,14.2,14.2,14.2,218
20180301|2018-01-16 09:00,16,14.2,14.25,14.15,14.2,801
20180301|2018-01-16 09:30,16,14.2,14.2,14.1,14.1,2061
20180301|2018-01-16 10:00,16,14.1,14.15,14,14.05,5628
20180301|2018-01-16 10:30,16,14,14.15,14,14.1,562
20180301|2018-01-16 11:00,16,14.1,14.1,14,14.05,428
20180301|2018-01-16 11:30,16,14.1,14.1,14,14.05,297
20180301|2018-01-16 12:00,16,14.05,14.1,14.05,14.1,25
20180301|2018-01-16 12:30,16,14.1,14.2,14.1,14.2,19
20180301|2018-01-16 13:00,16,14.25,14.25,14.25,14.25,31
20180301|2018-01-16 13:30,16,14.35,14.45,14.35,14.45,78
20180301|2018-01-16 14:00,16,14.4,14.45,14.3,14.3,363
20180301|2018-01-16 14:30,16,14.35,14.35,14.3,14.3,6
20180301|2018-01-17 01:00,17,14.2,14.2,14.2,14.2,5
20180301|2018-01-17 01:30,17,14.3,14.3,14.2,14.2,16
20180301|2018-01-17 02:00,17,14.2,14.2,14.05,14.1,636
20180301|2018-01-17 02:30,17,14.15,14.15,14.1,14.1,300
20180301|2018-01-17 03:00,17,14.1,14.1,13.95,14.05,1044
20180301|2018-01-17 03:30,17,14.1,14.1,14.05,14.05,39
20180301|2018-01-17 04:00,17,14.1,14.15,14.05,14.15,223
20180301|2018-01-17 04:30,17,14.15,14.15,14.1,14.15,49
20180301|2018-01-17 05:00,17,14.15,14.2,14.1,14.2,295
20180301|2018-01-17 05:30,17,14.2,14.3,14.2,14.3,275
20180301|2018-01-17 06:00,17,14.25,14.3,14.2,14.25,274
20180301|2018-01-17 06:30,17,14.25,14.35,14.25,14.35,187
20180301|2018-01-17 07:00,17,14.35,14.35,14.25,14.35,121
20180301|2018-01-17 07:30,17,14.35,14.35,14.25,14.3,166
20180301|2018-01-17 08:00,17,14.3,14.4,14.25,14.35,314
20180301|2018-01-17 08:30,17,14.4,14.55,14.4,14.45,1846
20180301|2018-01-17 09:00,17,14.45,14.5,14.3,14.5,608
20180301|2018-01-17 09:30,17,14.45,14.5,14.4,14.45,204
20180301|2018-01-17 10:00,17,14.4,14.45,14.3,14.3,933
20180301|2018-01-17 10:30,17,14.35,14.35,14.25,14.25,650
20180301|2018-01-17 11:00,17,14.3,14.3,14.3,14.3,64
20180301|2018-01-17 11:30,17,14.3,14.3,14.3,14.3,19
20180301|2018-01-17 12:00,17,14.3,14.3,14.3,14.3,4
20180301|2018-01-17 12:30,17,14.3,14.3,14.3,14.3,14
20180301|2018-01-17 13:00,17,14.25,14.25,14.25,14.25,11
20180301|2018-01-17 13:30,17,14.3,14.3,14.25,14.25,37
20180301|2018-01-17 14:00,17,14.25,14.25,14.2,14.2,8
20180301|2018-01-17 14:30,17,14.25,14.3,14.25,14.3,72
20180301|2018-01-18 01:00,18,14.15,14.25,14.15,14.2,25
20180301|2018-01-18 02:00,18,14.2,14.45,14.2,14.45,947
20180301|2018-01-18 02:30,18,14.45,14.5,14.45,14.5,306
20180301|2018-01-18 03:00,18,14.5,14.5,14.35,14.4,457
20180301|2018-01-18 03:30,18,14.4,14.4,14.4,14.4,334
20180301|2018-01-18 05:00,18,14.4,14.4,14.4,14.4,110
20180301|2018-01-18 05:30,18,14.35,14.35,14.35,14.35,2
20180301|2018-01-18 06:30,18,14.35,14.35,14.35,14.35,63
20180301|2018-01-18 07:00,18,14.35,14.35,14.3,14.35,13
20180301|2018-01-18 07:30,18,14.35,14.45,14.35,14.4,67
20180301|2018-01-18 08:00,18,14.4,14.45,14.35,14.35,45
20180301|2018-01-18 08:30,18,14.4,14.4,14.35,14.35,457
20180301|2018-01-18 09:00,18,14.35,14.5,14.35,14.5,643
20180301|2018-01-18 09:30,18,14.45,14.45,14.35,14.4,1042
20180301|2018-01-18 10:00,18,14.4,14.4,14.3,14.3,1835
20180301|2018-01-18 10:30,18,14.3,14.35,14.3,14.3,368
20180301|2018-01-18 11:00,18,14.35,14.4,14.3,14.4,146
20180301|2018-01-18 11:30,18,14.35,14.35,14.35,14.35,53
20180301|2018-01-18 12:00,18,14.35,14.35,14.35,14.35,1
20180301|2018-01-18 12:30,18,14.3,14.3,14.25,14.25,64
20180301|2018-01-18 13:00,18,14.2,14.2,14.2,14.2,64
20180301|2018-01-18 13:30,18,14.15,14.2,14.1,14.2,238
20180301|2018-01-18 14:00,18,14.2,14.2,14.2,14.2,8
20180301|2018-01-18 14:30,18,14.25,14.25,14.25,14.25,14
20180301|2018-01-19 01:00,19,14.35,14.45,14.35,14.35,80
20180301|2018-01-19 01:30,19,14.3,14.3,14.3,14.3,18
20180301|2018-01-19 02:00,19,14.35,14.35,14.25,14.25,46
20180301|2018-01-19 02:30,19,14.3,14.3,14.25,14.25,280
20180301|2018-01-19 03:00,19,14.2,14.2,14.05,14.1,813
20180301|2018-01-19 03:30,19,14.1,14.1,14.05,14.1,165
20180301|2018-01-19 04:00,19,14.1,14.1,14.1,14.1,614
20180301|2018-01-19 04:30,19,14.1,14.1,13.95,14,735
20180301|2018-01-19 05:00,19,14.05,14.05,14,14.05,190
20180301|2018-01-19 05:30,19,14.05,14.1,14,14.1,589
20180301|2018-01-19 06:00,19,14.1,14.1,14.1,14.1,148
20180301|2018-01-19 06:30,19,14.1,14.1,14.1,14.1,3
20180301|2018-01-19 07:00,19,14.1,14.15,14.1,14.1,66
20180301|2018-01-19 07:30,19,14.1,14.15,14.1,14.15,100
20180301|2018-01-19 08:00,19,14.15,14.15,14.1,14.1,424
20180301|2018-01-19 08:30,19,14.15,14.2,14.1,14.15,1103
20180301|2018-01-19 09:00,19,14.15,14.35,14.15,14.35,2146
20180301|2018-01-19 09:30,19,14.35,14.35,14.3,14.3,329
20180301|2018-01-19 10:00,19,14.3,14.35,14.2,14.25,1198
20180301|2018-01-19 10:30,19,14.3,14.3,14.15,14.15,928
20180301|2018-01-19 11:00,19,14.2,14.2,14.2,14.2,1
20180301|2018-01-19 12:00,19,14.25,14.25,14.25,14.25,12
20180301|2018-01-19 14:00,19,14.25,14.25,14.2,14.25,31
20180301|2018-01-19 14:30,19,14.25,14.25,14.25,14.25,10
20180301|2018-01-22 01:00,22,14.1,14.15,14.1,14.15,6
20180301|2018-01-22 01:30,22,14.15,14.35,14.15,14.35,113
20180301|2018-01-22 02:00,22,14.3,14.3,14.2,14.2,59
20180301|2018-01-22 02:30,22,14.2,14.2,14.1,14.1,63
20180301|2018-01-22 03:00,22,14.1,14.15,14,14,800
20180301|2018-01-22 03:30,22,14,14,13.95,13.95,281
20180301|2018-01-22 04:00,22,14,14,13.95,13.95,233
20180301|2018-01-22 04:30,22,13.95,13.95,13.95,13.95,122
20180301|2018-01-22 05:30,22,13.95,13.95,13.95,13.95,4
20180301|2018-01-22 06:00,22,14,14,14,14,20
20180301|2018-01-22 06:30,22,13.95,14,13.95,14,399
20180301|2018-01-22 07:00,22,13.95,13.95,13.95,13.95,6
20180301|2018-01-22 07:30,22,13.95,14,13.95,14,87
20180301|2018-01-22 08:00,22,14,14.05,14,14,10
20180301|2018-01-22 08:30,22,14,14,13.95,13.95,459
20180301|2018-01-22 09:00,22,13.95,14,13.95,14,286
20180301|2018-01-22 09:30,22,13.95,14,13.95,14,156
20180301|2018-01-22 10:00,22,14.05,14.05,13.9,13.9,1268
20180301|2018-01-22 10:30,22,13.9,13.95,13.9,13.9,217
20180301|2018-01-22 11:00,22,13.9,13.9,13.85,13.85,165
20180301|2018-01-22 12:30,22,13.95,13.95,13.95,13.95,4
20180301|2018-01-22 13:30,22,13.9,13.9,13.9,13.9,8
20180301|2018-01-22 14:00,22,13.9,13.9,13.9,13.9,1
20180301|2018-01-22 14:30,22,13.9,13.9,13.85,13.9,210
20180301|2018-01-23 01:00,23,13.75,13.75,13.75,13.75,8
20180301|2018-01-23 01:30,23,13.9,13.9,13.9,13.9,1
20180301|2018-01-23 02:00,23,13.85,13.85,13.85,13.85,14
20180301|2018-01-23 02:30,23,13.85,13.85,13.85,13.85,123
20180301|2018-01-23 03:00,23,13.85,13.9,13.85,13.9,61
20180301|2018-01-23 03:30,23,13.85,13.85,13.85,13.85,60
20180301|2018-01-23 04:00,23,13.85,13.85,13.85,13.85,66
20180301|2018-01-23 04:30,23,13.85,13.9,13.85,13.85,158
20180301|2018-01-23 05:00,23,13.85,13.95,13.85,13.95,513
20180301|2018-01-23 05:30,23,14,14,14,14,94
20180301|2018-01-23 06:00,23,14,14,13.95,13.95,16
20180301|2018-01-23 06:30,23,13.95,13.95,13.9,13.95,277
20180301|2018-01-23 07:00,23,13.95,13.95,13.9,13.9,228
20180301|2018-01-23 07:30,23,13.95,14,13.95,14,180
20180301|2018-01-23 08:00,23,14,14,13.95,13.95,190
20180301|2018-01-23 08:30,23,13.95,14,13.9,14,379
20180301|2018-01-23 09:00,23,14,14,13.95,14,81
20180301|2018-01-23 09:30,23,14,14,13.95,13.95,222
20180301|2018-01-23 10:00,23,13.95,14,13.9,13.9,1249
20180301|2018-01-23 10:30,23,13.9,13.95,13.9,13.9,431
20180301|2018-01-23 11:00,23,13.9,14,13.9,14,351
20180301|2018-01-23 11:30,23,14,14,14,14,13
20180301|2018-01-23 12:00,23,13.95,14,13.95,13.95,23
20180301|2018-01-23 12:30,23,13.95,13.95,13.95,13.95,8
20180301|2018-01-23 13:00,23,14,14,14,14,21
20180301|2018-01-23 13:30,23,14,14,14,14,28
20180301|2018-01-23 14:00,23,14,14,14,14,32
20180301|2018-01-23 14:30,23,14,14,14,14,28
20180301|2018-01-24 02:00,24,14.05,14.05,14.05,14.05,16
20180301|2018-01-24 02:30,24,14,14,13.95,13.95,172
20180301|2018-01-24 03:00,24,14,14,13.9,13.95,355
20180301|2018-01-24 03:30,24,13.95,13.95,13.95,13.95,93
20180301|2018-01-24 04:00,24,13.95,14,13.95,13.95,711
20180301|2018-01-24 04:30,24,13.95,13.95,13.95,13.95,5
20180301|2018-01-24 05:00,24,13.95,13.95,13.95,13.95,660
20180301|2018-01-24 05:30,24,14,14,14,14,229
20180301|2018-01-24 06:30,24,14,14,13.95,14,73
20180301|2018-01-24 07:00,24,14,14,14,14,79
20180301|2018-01-24 07:30,24,14,14,13.9,13.95,106
20180301|2018-01-24 08:00,24,13.95,14,13.95,14,360
20180301|2018-01-24 08:30,24,14,14.1,14,14.05,471
20180301|2018-01-24 09:00,24,14.05,14.25,14.05,14.2,2964
20180301|2018-01-24 09:30,24,14.15,14.15,14.1,14.1,199
20180301|2018-01-24 10:00,24,14.1,14.3,14.1,14.2,1502
20180301|2018-01-24 10:30,24,14.25,14.35,14.2,14.25,624
20180301|2018-01-24 11:00,24,14.25,14.4,14.25,14.4,96
20180301|2018-01-24 11:30,24,14.4,14.4,14.4,14.4,77
20180301|2018-01-24 12:00,24,14.4,14.4,14.3,14.35,86
20180301|2018-01-24 12:30,24,14.3,14.3,14.25,14.25,75
20180301|2018-01-24 13:00,24,14.25,14.25,14.25,14.25,25
20180301|2018-01-24 13:30,24,14.25,14.25,14.25,14.25,7
20180301|2018-01-24 14:30,24,14.2,14.25,14.2,14.25,33
20180301|2018-01-25 01:00,25,14.25,14.35,14.25,14.35,23
20180301|2018-01-25 01:30,25,14.3,14.3,14.3,14.3,21
20180301|2018-01-25 02:00,25,14.3,14.3,14.2,14.2,76
20180301|2018-01-25 02:30,25,14.15,14.15,14.15,14.15,42
20180301|2018-01-25 03:00,25,14.15,14.15,14.15,14.15,130
20180301|2018-01-25 03:30,25,14.1,14.1,14.1,14.1,161
20180301|2018-01-25 04:00,25,14.1,14.1,14.1,14.1,120
20180301|2018-01-25 04:30,25,14.05,14.05,14.05,14.05,8
20180301|2018-01-25 05:00,25,14.05,14.05,14.05,14.05,164
20180301|2018-01-25 05:30,25,14.1,14.1,14.1,14.1,134
20180301|2018-01-25 06:00,25,14.05,14.05,13.95,13.95,2433
20180301|2018-01-25 06:30,25,13.9,14,13.9,13.95,1032
20180301|2018-01-25 07:00,25,13.95,14,13.95,13.95,61
20180301|2018-01-25 07:30,25,13.95,14.15,13.9,14.05,541
20180301|2018-01-25 08:00,25,14.05,14.1,13.95,14,334
20180301|2018-01-25 08:30,25,14.05,14.3,14.05,14.3,899
20180301|2018-01-25 09:00,25,14.3,14.35,14.2,14.3,659
20180301|2018-01-25 09:30,25,14.35,14.35,14.3,14.3,376
20180301|2018-01-25 10:00,25,14.3,14.3,14.2,14.25,827
20180301|2018-01-25 10:30,25,14.25,14.25,14.15,14.15,623
20180301|2018-01-25 11:00,25,14.15,14.15,14.15,14.15,32
20180301|2018-01-25 11:30,25,14.2,14.2,14.2,14.2,49
20180301|2018-01-25 13:00,25,14.2,14.3,14.2,14.3,61
20180301|2018-01-25 13:30,25,14.25,14.25,14.25,14.25,33
20180301|2018-01-25 14:00,25,14.35,14.35,14.35,14.35,13
20180301|2018-01-25 14:30,25,14.25,14.25,14.25,14.25,4
20180301|2018-01-26 01:30,26,14.15,14.15,14.15,14.15,1
20180301|2018-01-26 02:00,26,14.15,14.2,14.15,14.15,93
20180301|2018-01-26 02:30,26,14.15,14.15,14.1,14.1,306
20180301|2018-01-26 03:00,26,14.1,14.1,14.1,14.1,15
20180301|2018-01-26 03:30,26,14.1,14.1,14.1,14.1,4
20180301|2018-01-26 04:00,26,14.1,14.1,14.1,14.1,70
20180301|2018-01-26 04:30,26,14.1,14.1,14.1,14.1,44
20180301|2018-01-26 05:00,26,14.1,14.1,14.1,14.1,1
20180301|2018-01-26 06:00,26,14.1,14.1,14.1,14.1,25
20180301|2018-01-26 06:30,26,14.15,14.15,14.1,14.1,161
20180301|2018-01-26 07:00,26,14.1,14.15,14.05,14.15,461
20180301|2018-01-26 07:30,26,14.2,14.2,14.1,14.2,480
20180301|2018-01-26 08:00,26,14.2,14.25,14.2,14.2,561
20180301|2018-01-26 08:30,26,14.2,14.25,14.15,14.2,535
20180301|2018-01-26 09:00,26,14.15,14.2,14.15,14.2,22
20180301|2018-01-26 09:30,26,14.2,14.2,14.15,14.15,556
20180301|2018-01-26 10:00,26,14.15,14.15,14.1,14.1,605
20180301|2018-01-26 10:30,26,14.15,14.2,14.1,14.1,756
20180301|2018-01-26 11:00,26,14.2,14.2,14.2,14.2,13
20180301|2018-01-26 11:30,26,14.15,14.15,14.15,14.15,20
20180301|2018-01-26 12:30,26,14.2,14.2,14.2,14.2,2
20180301|2018-01-26 13:00,26,14.3,14.3,14.3,14.3,5
20180301|2018-01-26 13:30,26,14.35,14.35,14.35,14.35,1
20180301|2018-01-26 14:00,26,14.3,14.3,14.25,14.25,15
20180301|2018-01-29 01:00,29,14.15,14.35,14.15,14.25,29
20180301|2018-01-29 01:30,29,14.35,14.35,14.35,14.35,4
20180301|2018-01-29 02:00,29,14.3,14.35,14.3,14.3,135
20180301|2018-01-29 02:30,29,14.3,14.35,14.3,14.3,135
20180301|2018-01-29 03:00,29,14.3,14.3,14.2,14.2,138
20180301|2018-01-29 03:30,29,14.25,14.35,14.25,14.35,28
20180301|2018-01-29 04:00,29,14.35,14.35,14.3,14.3,33
20180301|2018-01-29 04:30,29,14.3,14.3,14.25,14.25,79
20180301|2018-01-29 05:00,29,14.25,14.3,14.25,14.25,254
20180301|2018-01-29 05:30,29,14.25,14.25,14.25,14.25,33
20180301|2018-01-29 06:00,29,14.2,14.2,14.2,14.2,22
20180301|2018-01-29 06:30,29,14.25,14.25,14.2,14.25,156
20180301|2018-01-29 07:00,29,14.25,14.25,14.2,14.25,15
20180301|2018-01-29 07:30,29,14.25,14.25,14.2,14.2,233
20180301|2018-01-29 08:00,29,14.2,14.25,14.2,14.25,84
20180301|2018-01-29 08:30,29,14.2,14.3,14.2,14.25,119
20180301|2018-01-29 09:00,29,14.25,14.35,14.25,14.35,1419
20180301|2018-01-29 09:30,29,14.3,14.45,14.3,14.4,887
20180301|2018-01-29 10:00,29,14.4,14.6,14.4,14.45,3285
20180301|2018-01-29 10:30,29,14.45,14.55,14.35,14.55,1551
20180301|2018-01-29 11:00,29,14.5,14.5,14.5,14.5,71
20180301|2018-01-29 11:30,29,14.45,14.5,14.45,14.5,132
20180301|2018-01-29 12:00,29,14.45,14.45,14.45,14.45,163
20180301|2018-01-29 12:30,29,14.45,14.45,14.45,14.45,2
20180301|2018-01-29 14:30,29,14.5,14.6,14.5,14.6,36
20180301|2018-01-30 01:00,30,14.75,14.8,14.7,14.8,15
20180301|2018-01-30 01:30,30,14.9,14.9,14.7,14.75,211
20180301|2018-01-30 02:00,30,14.75,14.75,14.55,14.6,838
20180301|2018-01-30 02:30,30,14.55,14.65,14.55,14.65,447
20180301|2018-01-30 03:00,30,14.7,14.7,14.65,14.7,219
20180301|2018-01-30 03:30,30,14.7,14.7,14.7,14.7,337
20180301|2018-01-30 04:00,30,14.7,14.75,14.65,14.75,82
20180301|2018-01-30 04:30,30,14.75,14.9,14.75,14.85,471
20180301|2018-01-30 05:00,30,14.8,14.8,14.75,14.75,14
20180301|2018-01-30 05:30,30,14.75,14.8,14.75,14.8,34
20180301|2018-01-30 06:00,30,14.85,14.85,14.85,14.85,117
20180301|2018-01-30 06:30,30,14.8,14.85,14.8,14.85,712
20180301|2018-01-30 07:00,30,14.8,14.8,14.75,14.8,254
20180301|2018-01-30 07:30,30,14.75,15,14.75,15,2073
20180301|2018-01-30 08:00,30,15.05,15.3,15.05,15.2,3223
20180301|2018-01-30 08:30,30,15.2,15.4,15.1,15.4,3636
20180301|2018-01-30 09:00,30,15.4,15.75,15.4,15.45,4903
20180301|2018-01-30 09:30,30,15.4,15.5,15.25,15.25,4412
20180301|2018-01-30 10:00,30,15.25,15.25,15,15.1,2600
20180301|2018-01-30 10:30,30,15.15,15.3,15.1,15.25,2051
20180301|2018-01-30 11:00,30,15.25,15.3,15.25,15.25,22
20180301|2018-01-30 11:30,30,15.35,15.35,15.35,15.35,341
20180301|2018-01-30 12:00,30,15.45,15.5,15.45,15.45,17
20180301|2018-01-30 12:30,30,15.45,15.45,15.3,15.3,33
20180301|2018-01-30 13:00,30,15.2,15.25,15.2,15.25,41
20180301|2018-01-30 13:30,30,15.25,15.25,15.25,15.25,13
20180301|2018-01-30 14:30,30,15.2,15.2,15.2,15.2,16
20180301|2018-01-31 01:00,31,15.15,15.15,15.15,15.15,26
20180301|2018-01-31 01:30,31,15,15,15,15,1
20180301|2018-01-31 02:00,31,15,15,14.8,14.8,240
20180301|2018-01-31 02:30,31,14.8,14.8,14.7,14.75,931
20180301|2018-01-31 03:00,31,14.7,14.8,14.7,14.8,159
20180301|2018-01-31 03:30,31,14.85,15,14.85,14.95,558
20180301|2018-01-31 04:00,31,14.95,14.95,14.95,14.95,80
20180301|2018-01-31 04:30,31,14.9,14.9,14.9,14.9,299
20180301|2018-01-31 05:00,31,14.9,15,14.9,15,572
20180301|2018-01-31 05:30,31,15.05,15.1,15.05,15.1,395
20180301|2018-01-31 06:00,31,15.1,15.1,15.05,15.05,277
20180301|2018-01-31 06:30,31,15,15.05,15,15.05,1276
20180301|2018-01-31 07:00,31,15.05,15.05,15,15.05,300
20180301|2018-01-31 07:30,31,15.05,15.2,15,15.2,1797
20180301|2018-01-31 08:00,31,15.2,15.2,15.1,15.15,833
20180301|2018-01-31 08:30,31,15.1,15.25,15.05,15.15,1582
20180301|2018-01-31 09:00,31,15.2,15.25,15.1,15.15,1064
20180301|2018-01-31 09:30,31,15.1,15.3,15.1,15.25,3315
20180301|2018-01-31 10:00,31,15.3,15.35,15.1,15.15,4908
20180301|2018-01-31 10:30,31,15.15,15.15,15,15.1,967
20180301|2018-01-31 11:00,31,15.1,15.1,15.05,15.05,75
20180301|2018-01-31 11:30,31,15.05,15.05,15.05,15.05,1
20180301|2018-01-31 12:00,31,14.95,14.95,14.95,14.95,20
20180301|2018-01-31 12:30,31,14.95,14.95,14.85,14.85,106
20180301|2018-01-31 13:00,31,14.95,15,14.95,15,41
20180301|2018-01-31 13:30,31,15.05,15.1,15.05,15.1,52
20180301|2018-01-31 14:00,31,15.15,15.15,15.05,15.05,26
20180301|2018-01-31 14:30,31,14.95,14.95,14.95,14.95,13
20180301|2018-02-01 01:00,1,14.7,14.7,14.55,14.7,34
20180301|2018-02-01 01:30,1,14.65,14.65,14.6,14.6,34
20180301|2018-02-01 02:00,1,14.7,14.75,14.7,14.7,276
20180301|2018-02-01 02:30,1,14.7,14.7,14.6,14.65,821
20180301|2018-02-01 03:00,1,14.65,14.75,14.6,14.75,467
20180301|2018-02-01 03:30,1,14.75,14.8,14.7,14.8,773
20180301|2018-02-01 04:00,1,14.75,14.8,14.7,14.7,116
20180301|2018-02-01 04:30,1,14.75,14.8,14.7,14.75,130
20180301|2018-02-01 05:00,1,14.75,14.8,14.75,14.8,29
20180301|2018-02-01 05:30,1,14.75,14.8,14.75,14.8,367
20180301|2018-02-01 06:00,1,14.8,14.9,14.8,14.85,804
20180301|2018-02-01 06:30,1,14.85,14.95,14.85,14.95,486
20180301|2018-02-01 07:00,1,14.95,15.25,14.9,15.25,996
20180301|2018-02-01 07:30,1,15.3,15.55,15.25,15.35,2593
20180301|2018-02-01 08:00,1,15.45,15.55,15.15,15.15,3586
20180301|2018-02-01 08:30,1,15.2,15.25,15,15.05,1134
20180301|2018-02-01 09:00,1,15.1,15.15,15.05,15.1,283
20180301|2018-02-01 09:30,1,15.1,15.3,15.1,15.3,1574
20180301|2018-02-01 10:00,1,15.3,15.3,15.1,15.25,3926
20180301|2018-02-01 10:30,1,15.3,15.3,14.9,14.95,1984
20180301|2018-02-01 11:00,1,14.95,14.95,14.8,14.85,678
20180301|2018-02-01 11:30,1,14.85,14.85,14.8,14.8,223
20180301|2018-02-01 12:00,1,14.85,14.85,14.75,14.75,121
20180301|2018-02-01 12:30,1,14.8,14.8,14.8,14.8,30
20180301|2018-02-01 13:00,1,14.95,15.05,14.95,15.05,48
20180301|2018-02-01 13:30,1,15.05,15.05,15.05,15.05,9
20180301|2018-02-01 14:00,1,15,15,15,15,1
20180301|2018-02-01 14:30,1,15.05,15.15,15.05,15.15,20
20180301|2018-02-02 01:00,2,15,15,14.95,14.95,3
20180301|2018-02-02 01:30,2,15.15,15.2,15.15,15.2,78
20180301|2018-02-02 02:00,2,15.2,15.4,15.2,15.35,704
20180301|2018-02-02 02:30,2,15.35,15.35,15.2,15.3,2737
20180301|2018-02-02 03:00,2,15.3,15.45,15.3,15.4,394
20180301|2018-02-02 03:30,2,15.45,15.65,15.4,15.65,165
20180301|2018-02-02 04:00,2,15.65,15.85,15.55,15.55,1200
20180301|2018-02-02 04:30,2,15.55,15.6,15.45,15.6,1769
20180301|2018-02-02 05:00,2,15.6,15.6,15.5,15.55,822
20180301|2018-02-02 05:30,2,15.6,15.6,15.55,15.55,152
20180301|2018-02-02 06:00,2,15.55,15.6,15.55,15.6,246
20180301|2018-02-02 06:30,2,15.6,15.6,15.55,15.55,402
20180301|2018-02-02 07:00,2,15.65,15.65,15.5,15.5,745
20180301|2018-02-02 07:30,2,15.55,15.55,15.25,15.3,1749
20180301|2018-02-02 08:00,2,15.35,15.45,15.3,15.45,1182
20180301|2018-02-02 08:30,2,15.4,15.65,15.4,15.6,1161
20180301|2018-02-02 09:00,2,15.6,15.75,15.6,15.65,1025
20180301|2018-02-02 09:30,2,15.65,15.65,15.5,15.65,349
20180301|2018-02-02 10:00,2,15.65,15.9,15.65,15.85,2821
20180301|2018-02-02 10:30,2,15.8,16,15.8,16,1268
20180301|2018-02-02 11:00,2,15.95,15.95,15.85,15.85,60
20180301|2018-02-02 11:30,2,15.85,15.95,15.85,15.95,35
20180301|2018-02-02 12:00,2,15.95,16,15.95,15.95,191
20180301|2018-02-02 12:30,2,15.95,16.25,15.95,16.15,83
20180301|2018-02-02 13:00,2,16.15,16.25,16.15,16.25,134
20180301|2018-02-02 13:30,2,16.2,16.25,16.15,16.25,9
20180301|2018-02-02 14:00,2,16.4,16.5,16.05,16.05,210
20180301|2018-02-02 14:30,2,16.15,16.3,16.15,16.3,31
20180301|2018-02-05 01:00,5,16.45,16.5,16.4,16.4,28
20180301|2018-02-05 01:30,5,16.35,16.55,16.35,16.45,162
20180301|2018-02-05 02:00,5,16.35,16.7,16.35,16.65,2640
20180301|2018-02-05 02:30,5,16.65,16.65,16.25,16.25,2953
20180301|2018-02-05 03:00,5,16.2,16.25,16.15,16.2,454
20180301|2018-02-05 03:30,5,16.2,16.2,16.1,16.15,436
20180301|2018-02-05 04:00,5,16.2,16.3,16.15,16.3,608
20180301|2018-02-05 04:30,5,16.3,16.3,16.25,16.3,1026
20180301|2018-02-05 05:00,5,16.3,16.45,16.3,16.35,377
20180301|2018-02-05 05:30,5,16.35,16.4,16.3,16.3,470
20180301|2018-02-05 06:00,5,16.35,16.5,16.35,16.45,384
20180301|2018-02-05 06:30,5,16.4,16.5,16.35,16.45,392
20180301|2018-02-05 07:00,5,16.45,16.45,16.3,16.3,743
20180301|2018-02-05 07:30,5,16.25,16.35,16.15,16.2,1276
20180301|2018-02-05 08:00,5,16.2,16.3,16.15,16.3,2576
20180301|2018-02-05 08:30,5,16.3,16.4,16.2,16.25,1516
20180301|2018-02-05 09:00,5,16.25,16.35,15.95,16,2231
20180301|2018-02-05 09:30,5,16,16.2,16,16.15,826
20180301|2018-02-05 10:00,5,16.15,16.3,16.1,16.3,4026
20180301|2018-02-05 10:30,5,16.3,16.7,16.25,16.45,1930
20180301|2018-02-05 11:00,5,16.4,16.8,16.4,16.6,131
20180301|2018-02-05 11:30,5,16.55,16.7,16.55,16.7,136
20180301|2018-02-05 12:00,5,16.7,17.25,16.7,17.25,463
20180301|2018-02-05 12:30,5,17,17.05,16.85,16.85,319
20180301|2018-02-05 13:00,5,17,17,16.95,16.95,15
20180301|2018-02-05 13:30,5,17.5,18,17.45,18,111
20180301|2018-02-05 14:00,5,18.15,20.3,17.75,17.95,553
20180301|2018-02-05 14:30,5,17.95,19,17.95,18.9,51
20180301|2018-02-06 01:00,6,22.7,23.95,21.3,21.85,2939
20180301|2018-02-06 01:30,6,21.85,22.65,21.3,21.9,4743
20180301|2018-02-06 02:00,6,22,22.25,19.7,19.7,13525
20180301|2018-02-06 02:30,6,19.7,19.7,18.95,19.55,10140
20180301|2018-02-06 03:00,6,19.6,19.95,19.55,19.75,5412
20180301|2018-02-06 03:30,6,19.75,20.2,19.5,20.2,6055
20180301|2018-02-06 04:00,6,20.2,20.8,20.15,20.6,4493
20180301|2018-02-06 04:30,6,20.6,20.7,20.4,20.6,2689
20180301|2018-02-06 05:00,6,20.6,21.25,20.45,21.15,3643
20180301|2018-02-06 05:30,6,21.2,21.9,21.15,21.9,2765
20180301|2018-02-06 06:00,6,21.9,22.2,21.6,21.65,3771
20180301|2018-02-06 06:30,6,21.65,22.2,21.65,21.95,4417
20180301|2018-02-06 07:00,6,22,22.25,21.9,22.2,2365
20180301|2018-02-06 07:30,6,22.2,22.4,21.2,21.2,5187
20180301|2018-02-06 08:00,6,21.15,21.45,20.9,21.05,3177
20180301|2018-02-06 08:30,6,21.1,21.1,18.35,19.25,14149
20180301|2018-02-06 09:00,6,19.25,20.5,18.85,20.4,7721
20180301|2018-02-06 09:30,6,20.5,21.3,19.65,19.95,6717
20180301|2018-02-06 10:00,6,20,21,19.95,20.8,4772
20180301|2018-02-06 10:30,6,20.8,21,20.3,20.65,4365
20180301|2018-02-06 11:00,6,20.6,20.6,19.6,19.6,258
20180301|2018-02-06 11:30,6,19.5,20.4,19.45,20.35,258
20180301|2018-02-06 12:00,6,20.4,20.9,20.05,20.25,137
20180301|2018-02-06 12:30,6,20.05,20.85,20.05,20.85,54
20180301|2018-02-06 13:00,6,20.8,20.9,20.6,20.6,38
20180301|2018-02-06 13:30,6,20.75,20.8,19.9,19.9,151
20180301|2018-02-06 14:00,6,19.95,19.95,19.3,19.75,149
20180301|2018-02-06 14:30,6,19.45,19.45,18.55,18.55,238
20180301|2018-02-07 01:00,7,19.05,19.65,19.05,19.05,199
20180301|2018-02-07 01:30,7,19.05,19.25,18.95,19.2,387
20180301|2018-02-07 02:00,7,19.05,19.95,19.05,19.25,2257
20180301|2018-02-07 02:30,7,19.15,19.3,18.5,18.6,3249
20180301|2018-02-07 03:00,7,18.65,18.9,18.65,18.9,633
20180301|2018-02-07 03:30,7,18.9,18.95,18.8,18.95,1376
20180301|2018-02-07 04:00,7,18.95,19.05,18.9,18.9,2917
20180301|2018-02-07 04:30,7,18.9,18.9,18.8,18.9,1359
20180301|2018-02-07 05:00,7,18.95,19.1,18.9,19.1,514
20180301|2018-02-07 05:30,7,19.05,19.1,18.9,18.9,936
20180301|2018-02-07 06:00,7,18.9,19,18.7,18.75,2110
20180301|2018-02-07 06:30,7,18.75,18.75,18.6,18.65,1643
20180301|2018-02-07 07:00,7,18.65,18.65,18.55,18.55,965
20180301|2018-02-07 07:30,7,18.6,18.8,18.6,18.6,1867
20180301|2018-02-07 08:00,7,18.6,18.65,18.25,18.25,2007
20180301|2018-02-07 08:30,7,18.25,18.3,17.75,17.85,4856
20180301|2018-02-07 09:00,7,17.85,18.15,17.8,17.95,3318
20180301|2018-02-07 09:30,7,18,18.05,17.65,17.65,2718
20180301|2018-02-07 10:00,7,17.7,17.85,17.55,17.75,5497
20180301|2018-02-07 10:30,7,17.75,17.85,17.7,17.75,2856
20180301|2018-02-07 11:00,7,17.8,17.8,17.65,17.75,171
20180301|2018-02-07 11:30,7,17.9,18,17.9,18,79
20180301|2018-02-07 12:00,7,18.05,18.4,18.05,18.4,99
20180301|2018-02-07 12:30,7,18.35,18.4,17.95,17.95,14
20180301|2018-02-07 13:30,7,18.2,18.25,18.2,18.25,23
20180301|2018-02-07 14:00,7,18.35,18.35,18.3,18.3,58
20180301|2018-02-07 14:30,7,18.3,18.45,18.1,18.45,297
20180301|2018-02-08 01:00,8,18.5,18.65,18.4,18.55,31
20180301|2018-02-08 01:30,8,18.65,18.65,18.65,18.65,30
20180301|2018-02-08 02:00,8,18.75,18.75,17.8,17.95,1039
20180301|2018-02-08 02:30,8,17.95,18.2,17.95,18.2,610
20180301|2018-02-08 03:00,8,18.15,18.25,18.1,18.25,349
20180301|2018-02-08 03:30,8,18.2,18.45,18.2,18.4,879
20180301|2018-02-08 04:00,8,18.4,18.65,18.4,18.45,905
20180301|2018-02-08 04:30,8,18.45,18.7,18.45,18.7,909
20180301|2018-02-08 05:00,8,18.7,18.9,18.7,18.8,555
20180301|2018-02-08 05:30,8,18.8,19.05,18.8,18.95,1302
20180301|2018-02-08 06:00,8,18.95,18.95,18.7,18.7,1145
20180301|2018-02-08 06:30,8,18.65,18.7,18.4,18.4,432
20180301|2018-02-08 07:00,8,18.4,18.45,18.25,18.25,1117
20180301|2018-02-08 07:30,8,18.25,18.55,18.25,18.5,1249
20180301|2018-02-08 08:00,8,18.45,18.65,18.4,18.65,640
20180301|2018-02-08 08:30,8,18.65,19.15,18.65,18.9,3469
20180301|2018-02-08 09:00,8,18.9,19.45,18.7,19.45,3560
20180301|2018-02-08 09:30,8,19.45,20.2,19.35,19.85,4724
20180301|2018-02-08 10:00,8,19.85,21.1,19.4,21,8378
20180301|2018-02-08 10:30,8,21,21.05,20.1,20.55,5921
20180301|2018-02-08 11:00,8,20.4,21,20.3,21,439
20180301|2018-02-08 11:30,8,20.95,21.55,20.9,21.3,742
20180301|2018-02-08 12:00,8,21.25,21.3,20.85,21,531
20180301|2018-02-08 12:30,8,21.1,21.15,20.6,20.6,182
20180301|2018-02-08 13:00,8,21,21.05,20.75,20.75,38
20180301|2018-02-08 13:30,8,20.95,21.25,20.95,21.25,49
20180301|2018-02-08 14:00,8,20.5,21.6,20.5,21.35,48
20180301|2018-02-08 14:30,8,21.5,22.1,21.5,22.05,467
20180301|2018-02-09 01:00,9,21.15,21.3,20.85,20.85,43
20180301|2018-02-09 01:30,9,21.05,21.35,21.05,21.3,115
20180301|2018-02-09 02:00,9,21.3,21.3,20.7,20.85,202
20180301|2018-02-09 02:30,9,20.8,20.9,20.25,20.6,1151
20180301|2018-02-09 03:00,9,20.6,20.95,20.6,20.95,941
20180301|2018-02-09 03:30,9,21,21.15,20.7,20.9,583
20180301|2018-02-09 04:00,9,20.85,21,20.5,20.5,698
20180301|2018-02-09 04:30,9,20.5,20.6,20.35,20.6,595
20180301|2018-02-09 05:00,9,20.6,21,20.6,20.8,739
20180301|2018-02-09 05:30,9,20.8,21.85,20.8,21.4,1953
20180301|2018-02-09 06:00,9,21.3,22,21.25,21.95,1846
20180301|2018-02-09 06:30,9,21.95,22.7,21.9,22.4,3546
20180301|2018-02-09 07:00,9,22.3,22.65,22,22.15,3594
20180301|2018-02-09 07:30,9,22.2,22.25,21.25,21.3,2689
20180301|2018-02-09 08:00,9,21.25,21.45,21.05,21.3,1293
20180301|2018-02-09 08:30,9,21.3,21.65,20.95,21.05,1766
20180301|2018-02-09 09:00,9,21.05,21.55,20.95,21.2,1584
20180301|2018-02-09 09:30,9,21.25,22.55,21.2,21.95,3723
20180301|2018-02-09 10:00,9,21.9,22.3,21.65,22,6444
20180301|2018-02-09 10:30,9,21.9,22,21.65,21.85,921
20180301|2018-02-09 11:00,9,21.85,22.35,21.85,22.25,924
20180301|2018-02-09 11:30,9,22.2,22.55,21.95,22.05,1202
20180301|2018-02-09 12:00,9,22.05,22.55,22.05,22.4,18
20180301|2018-02-09 12:30,9,22.5,22.85,22.25,22.25,86
20180301|2018-02-09 13:00,9,22.3,22.3,21.05,21.35,394
20180301|2018-02-09 13:30,9,21.55,22.05,21.2,21.4,591
20180301|2018-02-09 14:00,9,21.65,21.9,21.3,21.3,210
20180301|2018-02-09 14:30,9,21.05,21.05,20,20.55,320
20180301|2018-02-12 01:00,12,20.3,20.3,19.8,19.8,43
20180301|2018-02-12 01:30,12,19.8,20.1,19.8,20.05,65
20180301|2018-02-12 02:00,12,20.1,20.55,20.1,20.1,1490
20180301|2018-02-12 02:30,12,20.1,20.6,19.85,20.15,2127
20180301|2018-02-12 03:00,12,20.2,20.3,19.85,20.3,2090
20180301|2018-02-12 03:30,12,20.3,20.4,20.05,20.3,2378
20180301|2018-02-12 04:00,12,20.3,20.65,20.15,20.55,1463
20180301|2018-02-12 04:30,12,20.55,20.55,20.35,20.35,456
20180301|2018-02-12 05:00,12,20.3,20.3,20.15,20.2,467
20180301|2018-02-12 05:30,12,20.2,20.35,20.2,20.3,373
20180301|2018-02-12 06:00,12,20.3,20.35,20.2,20.25,1275
20180301|2018-02-12 06:30,12,20.25,20.4,20.2,20.3,552
20180301|2018-02-12 07:00,12,20.3,20.35,20.15,20.25,540
20180301|2018-02-12 07:30,12,20.25,20.3,20.15,20.3,900
20180301|2018-02-12 08:00,12,20.25,20.45,20.25,20.35,1206
20180301|2018-02-12 08:30,12,20.35,20.7,20.15,20.7,3119
20180301|2018-02-12 09:00,12,20.7,21.15,20.6,20.9,4405
20180301|2018-02-12 09:30,12,20.9,20.9,20.6,20.65,2600
20180301|2018-02-12 10:00,12,20.7,20.75,20.4,20.65,4111
20180301|2018-02-12 10:30,12,20.6,20.7,20.5,20.55,1872
20180301|2018-02-12 11:00,12,20.55,20.6,20.25,20.35,1451
20180301|2018-02-12 11:30,12,20.5,20.55,20.3,20.5,35
20180301|2018-02-12 12:00,12,20.35,20.45,20.35,20.4,10
20180301|2018-02-12 12:30,12,20.35,20.45,20.3,20.3,54
20180301|2018-02-12 13:00,12,20.25,20.45,20.25,20.3,24
20180301|2018-02-12 13:30,12,20.3,20.5,20.3,20.45,90
20180301|2018-02-12 14:00,12,20.45,20.45,20.1,20.15,379
20180301|2018-02-12 14:30,12,20.15,20.5,20.15,20.15,56
20180301|2018-02-13 01:00,13,20.4,20.7,20.4,20.45,197
20180301|2018-02-13 01:30,13,20.55,20.65,20.55,20.6,92
20180301|2018-02-13 02:00,13,20.7,21.05,20.35,20.9,773
20180301|2018-02-13 02:30,13,20.95,20.95,20.65,20.65,532
20180301|2018-02-13 03:00,13,20.65,20.65,20.45,20.55,939
20180301|2018-02-13 03:30,13,20.6,20.9,20.55,20.6,2367
20180301|2018-02-13 04:00,13,20.65,21.05,20.6,20.95,1442
20180301|2018-02-13 04:30,13,20.95,21.05,20.6,20.6,2160
20180301|2018-02-13 05:00,13,20.6,20.85,20.5,20.85,1563
20180301|2018-02-13 05:30,13,20.85,21.2,20.85,20.95,2371
20180301|2018-02-13 06:00,13,20.85,20.85,20.65,20.7,1069
20180301|2018-02-13 06:30,13,20.7,20.7,20.5,20.55,521
20180301|2018-02-13 07:00,13,20.55,20.55,20.2,20.5,3249
20180301|2018-02-13 07:30,13,20.5,20.75,20.35,20.6,2144
20180301|2018-02-13 08:00,13,20.65,20.8,20.5,20.5,1060
20180301|2018-02-13 08:30,13,20.55,20.8,20.45,20.7,4175
20180301|2018-02-13 09:00,13,20.7,20.85,20.55,20.75,2673
20180301|2018-02-13 09:30,13,20.75,20.9,20.7,20.75,1871
20180301|2018-02-13 10:00,13,20.8,21,20.7,20.95,2943
20180301|2018-02-13 10:30,13,20.95,21,20.75,20.9,960
20180301|2018-02-13 11:00,13,20.85,20.85,20.75,20.8,128
20180301|2018-02-13 11:30,13,20.8,20.8,20.7,20.7,114
20180301|2018-02-13 12:00,13,20.8,20.8,20.55,20.55,226
20180301|2018-02-13 12:30,13,20.6,20.7,20.55,20.7,40
20180301|2018-02-13 13:00,13,20.7,20.7,20.5,20.65,130
20180301|2018-02-13 13:30,13,20.55,20.65,20.55,20.65,38
20180301|2018-02-13 14:00,13,20.65,20.75,20.55,20.65,102
20180301|2018-02-13 14:30,13,20.6,20.6,20.4,20.55,184
20180301|2018-02-14 01:00,14,19.9,20.25,19.9,20.1,52
20180301|2018-02-14 01:30,14,20.05,20.05,19.85,19.9,215
20180301|2018-02-14 02:00,14,19.95,20.05,19.9,20,281
20180301|2018-02-14 02:30,14,20,20.05,19.75,19.75,1128
20180301|2018-02-14 03:00,14,19.75,19.75,19.25,19.35,2016
20180301|2018-02-14 03:30,14,19.35,19.6,19.3,19.55,824
20180301|2018-02-14 04:00,14,19.55,19.55,19.25,19.25,1531
20180301|2018-02-14 04:30,14,19.25,19.55,19.2,19.45,2052
20180301|2018-02-14 05:00,14,19.4,19.45,19.35,19.4,404
20180301|2018-02-14 05:30,14,19.4,19.55,19.4,19.55,423
20180301|2018-02-14 06:00,14,19.55,19.6,19.55,19.6,147
20180301|2018-02-14 06:30,14,19.6,19.7,19.6,19.65,133
20180301|2018-02-14 07:00,14,19.65,19.65,19.55,19.6,168
20180301|2018-02-14 07:30,14,19.6,20.8,19.6,19.95,6432
20180301|2018-02-14 08:00,14,19.95,20.15,19.75,19.9,3002
20180301|2018-02-14 08:30,14,19.85,20,19.4,19.55,5394
20180301|2018-02-14 09:00,14,19.55,19.55,18.9,18.95,4177
20180301|2018-02-14 09:30,14,19,19.15,18.95,19.1,2474
20180301|2018-02-14 10:00,14,19.1,19.1,18.7,18.7,3440
20180301|2018-02-14 10:30,14,18.75,19.05,18.75,18.95,1645
20180301|2018-02-14 11:00,14,18.9,19.1,18.85,19.05,138
20180301|2018-02-14 11:30,14,19.05,19.05,18.85,18.85,153
20180301|2018-02-14 12:00,14,18.8,18.8,18.65,18.65,55
20180301|2018-02-14 12:30,14,18.8,18.95,18.8,18.8,86
20180301|2018-02-14 13:00,14,18.8,18.8,18.8,18.8,5
20180301|2018-02-14 13:30,14,18.75,18.75,18.6,18.6,25
20180301|2018-02-14 14:00,14,18.55,18.55,18.1,18.15,170
20180301|2018-02-14 14:30,14,18.25,18.25,18.1,18.15,37
20180301|2018-02-15 01:00,15,18,18.05,17.7,17.7,54
20180301|2018-02-15 01:30,15,17.85,18.15,17.85,18.15,521
20180301|2018-02-15 02:00,15,18.15,18.3,17.8,17.85,1416
20180301|2018-02-15 02:30,15,17.85,17.9,17.65,17.75,1248
20180301|2018-02-15 03:00,15,17.7,17.85,17.6,17.6,1303
20180301|2018-02-15 03:30,15,17.65,17.75,17.65,17.65,788
20180301|2018-02-15 04:00,15,17.65,17.75,17.65,17.7,351
20180301|2018-02-15 04:30,15,17.7,17.8,17.7,17.75,1048
20180301|2018-02-15 05:00,15,17.75,17.85,17.75,17.75,1261
20180301|2018-02-15 05:30,15,17.75,17.9,17.75,17.85,971
20180301|2018-02-15 06:00,15,17.85,17.85,17.75,17.85,188
20180301|2018-02-15 06:30,15,17.85,17.95,17.8,17.8,1524
20180301|2018-02-15 07:00,15,17.85,17.95,17.8,17.95,261
20180301|2018-02-15 07:30,15,17.95,17.95,17.75,17.85,1068
20180301|2018-02-15 08:00,15,17.85,17.85,17.7,17.7,908
20180301|2018-02-15 08:30,15,17.7,17.85,17.7,17.7,2414
20180301|2018-02-15 09:00,15,17.7,17.9,17.65,17.65,2187
20180301|2018-02-15 09:30,15,17.65,18.05,17.65,18.05,4341
20180301|2018-02-15 10:00,15,18.05,18.25,17.95,17.95,5905
20180301|2018-02-15 10:30,15,18,18.05,17.85,17.85,959
20180301|2018-02-15 11:00,15,17.9,17.95,17.85,17.9,190
20180301|2018-02-15 11:30,15,17.85,17.9,17.8,17.8,73
20180301|2018-02-15 12:00,15,17.75,17.9,17.7,17.9,145
20180301|2018-02-15 12:30,15,17.9,18.1,17.8,17.8,38
20180301|2018-02-15 13:00,15,17.75,17.75,17.75,17.75,3
20180301|2018-02-15 13:30,15,17.8,17.8,17.8,17.8,19
20180301|2018-02-16 02:00,16,17.55,17.7,17.15,17.7,596
20180301|2018-02-16 02:30,16,17.7,17.7,17.45,17.55,749
20180301|2018-02-16 03:00,16,17.55,17.6,17.45,17.45,750
20180301|2018-02-16 03:30,16,17.45,17.6,17.4,17.55,2812
20180301|2018-02-16 04:00,16,17.55,17.55,17.5,17.55,249
20180301|2018-02-16 04:30,16,17.6,17.75,17.6,17.65,1014
20180301|2018-02-16 05:00,16,17.65,17.65,17.6,17.6,25
20180301|2018-02-16 05:30,16,17.65,17.7,17.65,17.65,158
20180301|2018-02-16 06:00,16,17.7,17.8,17.65,17.75,1421
20180301|2018-02-16 06:30,16,17.75,17.75,17.65,17.65,27
20180301|2018-02-16 07:00,16,17.65,17.8,17.65,17.75,676
20180301|2018-02-16 07:30,16,17.75,17.8,17.75,17.8,184
20180301|2018-02-16 08:00,16,17.85,18,17.8,17.9,2093
20180301|2018-02-16 08:30,16,17.85,17.85,17.45,17.5,2347
20180301|2018-02-16 09:00,16,17.5,17.6,17.45,17.5,1187
20180301|2018-02-16 09:30,16,17.45,17.5,17.35,17.4,1415
20180301|2018-02-16 10:00,16,17.4,17.4,17,17.1,6075
20180301|2018-02-16 10:30,16,17.15,17.15,16.75,16.8,2286
20180301|2018-02-16 11:00,16,16.8,16.9,16.8,16.9,93
20180301|2018-02-16 11:30,16,16.9,16.9,16.65,16.85,122
20180301|2018-02-16 12:00,16,16.85,17.25,16.85,17.25,51
20180301|2018-02-16 12:30,16,17.3,17.3,17.15,17.15,35
20180301|2018-02-16 13:00,16,17.25,17.5,17.25,17.4,83
20180301|2018-02-16 13:30,16,17.35,17.35,17.25,17.35,24
20180301|2018-02-16 14:00,16,17.1,17.15,17,17.05,21
20180301|2018-02-16 14:30,16,17.25,17.35,17,17.15,33
20180301|2018-02-19 01:00,19,16.9,17,16.9,16.95,72
20180301|2018-02-19 01:30,19,17.1,17.15,17.05,17.15,28
20180301|2018-02-19 02:00,19,17.1,17.25,17.1,17.1,848
20180301|2018-02-19 02:30,19,17.1,17.1,16.95,17.05,2884
20180301|2018-02-19 03:00,19,17.1,17.25,17.1,17.2,1811
20180301|2018-02-19 03:30,19,17.25,17.3,17.25,17.25,362
20180301|2018-02-19 04:00,19,17.25,17.3,17.25,17.3,234
20180301|2018-02-19 04:30,19,17.25,17.25,17.2,17.2,309
20180301|2018-02-19 05:00,19,17.2,17.2,17.2,17.2,175
20180301|2018-02-19 05:30,19,17.2,17.25,17.2,17.2,131
20180301|2018-02-19 06:00,19,17.25,17.4,17.25,17.4,124
20180301|2018-02-19 06:30,19,17.4,17.45,17.4,17.45,77
20180301|2018-02-19 07:00,19,17.45,17.55,17.45,17.5,567
20180301|2018-02-19 07:30,19,17.55,17.55,17.4,17.4,61
20180301|2018-02-19 08:00,19,17.4,17.4,17.4,17.4,42
20180301|2018-02-19 08:30,19,17.4,17.55,17.4,17.5,284
20180301|2018-02-19 09:00,19,17.45,17.8,17.45,17.8,551
20180301|2018-02-19 09:30,19,17.75,17.85,17.6,17.85,990
20180301|2018-02-19 10:00,19,17.8,17.95,17.75,17.95,2113
20180301|2018-02-19 10:30,19,17.95,17.95,17.8,17.8,634
20180301|2018-02-19 11:00,19,17.9,17.9,17.9,17.9,2
20180301|2018-02-19 11:30,19,17.9,17.95,17.9,17.95,3
20180301|2018-02-19 12:00,19,17.8,17.8,17.8,17.8,6
20180301|2018-02-19 14:30,19,17.8,17.8,17.8,17.8,5
20180301|2018-02-20 01:30,20,17.85,17.85,17.85,17.85,4
20180301|2018-02-20 02:00,20,17.9,18,17.75,17.8,684
20180301|2018-02-20 02:30,20,17.8,18,17.8,17.9,1823
20180301|2018-02-20 03:00,20,17.95,18.05,17.95,18,816
20180301|2018-02-20 03:30,20,18,18.15,18,18.1,733
20180301|2018-02-20 04:00,20,18.1,18.45,18,18.25,1451
20180301|2018-02-20 04:30,20,18.2,18.2,18,18,878
20180301|2018-02-20 05:00,20,18.05,18.15,18.05,18.15,54
20180301|2018-02-20 05:30,20,18.2,18.2,18.15,18.15,207
20180301|2018-02-20 06:00,20,18.1,18.1,18,18.05,212
20180301|2018-02-20 06:30,20,18.05,18.1,18,18,497
20180301|2018-02-20 07:00,20,18.05,18.1,18,18,30
20180301|2018-02-20 07:30,20,18,18,17.95,18,277
20180301|2018-02-20 08:00,20,18,18.05,17.95,17.95,428
20180301|2018-02-20 08:30,20,17.95,18,17.85,18,3124
20180301|2018-02-20 09:00,20,18,18.05,17.9,18,796
20180301|2018-02-20 09:30,20,18.05,18.15,18,18.05,1283
20180301|2018-02-20 10:00,20,18.05,18.2,18,18.05,1888
20180301|2018-02-20 10:30,20,18.05,18.1,17.95,17.95,929
20180301|2018-02-20 11:00,20,17.95,18.05,17.95,18.05,24
20180301|2018-02-20 11:30,20,18,18.05,18,18.05,23
20180301|2018-02-20 12:00,20,17.95,18.25,17.95,18.15,78
20180301|2018-02-20 12:30,20,18.15,18.2,18.05,18.05,7
20180301|2018-02-20 13:00,20,18.2,18.2,18.2,18.2,3
20180301|2018-02-20 13:30,20,18.25,18.25,18.25,18.25,1
20180301|2018-02-20 14:00,20,18.3,18.75,18.3,18.7,207
20180301|2018-02-20 14:30,20,18.55,18.55,18.3,18.4,209
20180301|2018-02-21 01:00,21,18.25,18.25,18.1,18.1,126
20180301|2018-02-21 01:30,21,18.15,18.2,18.15,18.2,98
20180301|2018-02-21 02:00,21,18.25,18.4,18.15,18.25,311
20180301|2018-02-21 02:30,21,18.3,18.45,18.3,18.45,228
20180301|2018-02-21 03:00,21,18.45,18.7,18.45,18.5,1297
20180301|2018-02-21 03:30,21,18.5,18.8,18.45,18.8,1421
20180301|2018-02-21 04:00,21,18.8,19,18.8,18.85,1295
20180301|2018-02-21 04:30,21,18.85,18.85,18.6,18.6,1554
20180301|2018-02-21 05:00,21,18.65,18.7,18.65,18.65,224
20180301|2018-02-21 05:30,21,18.6,18.65,18.3,18.3,1040
20180301|2018-02-21 06:00,21,18.35,18.4,18.3,18.35,143
20180301|2018-02-21 06:30,21,18.35,18.5,18.35,18.4,848
20180301|2018-02-21 07:00,21,18.45,18.45,18.35,18.4,321
20180301|2018-02-21 07:30,21,18.4,18.4,18.3,18.3,200
20180301|2018-02-21 08:00,21,18.3,18.3,18.15,18.15,629
20180301|2018-02-21 08:30,21,18.15,18.2,18.05,18.15,827
20180301|2018-02-21 09:00,21,18.15,18.25,18.1,18.15,872
20180301|2018-02-21 09:30,21,18.1,18.1,17.95,18,658
20180301|2018-02-21 10:00,21,18,18.1,17.75,17.85,1874
20180301|2018-02-21 10:30,21,17.8,17.9,17.65,17.85,1586
20180301|2018-02-21 11:00,21,17.9,17.95,17.9,17.9,17
20180301|2018-02-21 11:30,21,17.9,17.95,17.75,17.75,31
20180301|2018-02-21 12:00,21,17.75,17.75,17.6,17.6,48
20180301|2018-02-21 12:30,21,17.8,17.85,17.75,17.75,68
20180301|2018-02-21 13:00,21,17.65,17.65,17.4,17.4,48
20180301|2018-02-21 13:30,21,17.7,17.8,17.55,17.8,144
20180301|2018-02-21 14:00,21,18,18.3,18,18,66
20180301|2018-02-21 14:30,21,18.2,18.65,18.15,18.6,79
20180301|2018-02-22 01:00,22,18.9,18.9,18.9,18.9,2
20180301|2018-02-22 01:30,22,19.05,19.05,18.65,18.75,85
20180301|2018-02-22 02:00,22,18.7,18.75,18.3,18.3,609
20180301|2018-02-22 02:30,22,18.35,18.7,18.35,18.7,715
20180301|2018-02-22 03:00,22,18.75,18.9,18.65,18.75,1612
20180301|2018-02-22 03:30,22,18.7,18.8,18.6,18.6,796
20180301|2018-02-22 04:00,22,18.55,18.65,18.5,18.5,918
20180301|2018-02-22 04:30,22,18.5,18.5,18.35,18.4,250
20180301|2018-02-22 05:00,22,18.35,18.4,18.3,18.3,611
20180301|2018-02-22 05:30,22,18.25,18.3,18.2,18.3,563
20180301|2018-02-22 06:00,22,18.25,18.3,18.25,18.25,740
20180301|2018-02-22 06:30,22,18.25,18.3,18.2,18.3,305
20180301|2018-02-22 07:00,22,18.3,18.4,18.3,18.4,185
20180301|2018-02-22 07:30,22,18.35,18.35,18.1,18.2,454
20180301|2018-02-22 08:00,22,18.2,18.3,18.15,18.25,2158
20180301|2018-02-22 08:30,22,18.25,18.65,18.1,18.55,2532
20180301|2018-02-22 09:00,22,18.55,18.6,18.45,18.55,1231
20180301|2018-02-22 09:30,22,18.55,18.6,18.3,18.4,1571
20180301|2018-02-22 10:00,22,18.4,18.4,17.85,17.9,5010
20180301|2018-02-22 10:30,22,17.95,18.05,17.9,17.9,1087
20180301|2018-02-22 11:00,22,17.9,18,17.9,18,150
20180301|2018-02-22 11:30,22,18,18.1,17.95,18.05,803
20180301|2018-02-22 12:00,22,18.2,18.25,18.2,18.25,30
20180301|2018-02-22 12:30,22,18.3,18.35,18.3,18.35,16
20180301|2018-02-22 13:30,22,17.95,18.4,17.95,18.4,29
20180301|2018-02-22 14:00,22,18.4,18.45,18.2,18.2,115
20180301|2018-02-22 14:30,22,18.35,18.45,18.3,18.4,58
20180301|2018-02-23 01:00,23,17.8,17.8,17.55,17.65,86
20180301|2018-02-23 01:30,23,17.8,17.8,17.65,17.65,3
20180301|2018-02-23 02:00,23,17.8,18,17.6,17.9,392
20180301|2018-02-23 02:30,23,17.85,17.85,17.7,17.8,392
20180301|2018-02-23 03:00,23,17.8,17.8,17.7,17.8,135
20180301|2018-02-23 03:30,23,17.75,17.75,17.65,17.7,411
20180301|2018-02-23 04:00,23,17.7,17.85,17.7,17.85,335
20180301|2018-02-23 04:30,23,17.9,17.9,17.85,17.9,23
20180301|2018-02-23 05:00,23,17.9,17.9,17.85,17.85,243
20180301|2018-02-23 05:30,23,17.85,17.85,17.8,17.8,10
20180301|2018-02-23 06:00,23,17.8,17.85,17.75,17.75,346
20180301|2018-02-23 06:30,23,17.75,17.8,17.75,17.8,184
20180301|2018-02-23 07:00,23,17.8,17.85,17.7,17.75,251
20180301|2018-02-23 07:30,23,17.75,17.75,17.65,17.7,124
20180301|2018-02-23 08:00,23,17.65,17.75,17.65,17.75,369
20180301|2018-02-23 08:30,23,17.75,17.8,17.65,17.75,719
20180301|2018-02-23 09:00,23,17.75,17.85,17.7,17.75,427
20180301|2018-02-23 09:30,23,17.75,17.75,17.55,17.55,1241
20180301|2018-02-23 10:00,23,17.5,17.55,17.45,17.5,969
20180301|2018-02-23 10:30,23,17.5,17.5,17.35,17.4,599
20180301|2018-02-23 11:00,23,17.4,17.45,17.4,17.45,65
20180301|2018-02-23 11:30,23,17.4,17.4,17.4,17.4,8
20180301|2018-02-23 12:00,23,17.45,17.45,17.35,17.35,3
20180301|2018-02-23 12:30,23,17.3,17.3,17.3,17.3,1
20180301|2018-02-23 13:00,23,17.3,17.3,17.3,17.3,14
20180301|2018-02-23 13:30,23,17.25,17.25,17.1,17.1,37
20180301|2018-02-23 14:00,23,17.1,17.1,16.95,17.05,46
20180301|2018-02-23 14:30,23,17,17.15,17,17.15,112
20180301|2018-02-26 01:00,26,16.75,17.05,16.75,16.9,34
20180301|2018-02-26 01:30,26,17,17,16.9,16.95,29
20180301|2018-02-26 02:00,26,16.95,17.05,16.7,16.75,1357
20180301|2018-02-26 02:30,26,16.7,16.7,16.4,16.4,959
20180301|2018-02-26 03:00,26,16.4,16.5,16.35,16.5,545
20180301|2018-02-26 03:30,26,16.55,16.7,16.55,16.65,1072
20180301|2018-02-26 04:00,26,16.65,16.65,16.45,16.45,416
20180301|2018-02-26 04:30,26,16.5,16.5,16.45,16.45,1222
20180301|2018-02-26 05:00,26,16.45,16.45,16.45,16.45,1869
20180301|2018-02-26 05:30,26,16.4,16.45,16.4,16.45,308
20180301|2018-02-26 06:00,26,16.45,16.45,16.4,16.45,32
20180301|2018-02-26 06:30,26,16.45,16.5,16.4,16.5,645
20180301|2018-02-26 07:00,26,16.5,16.6,16.45,16.55,102
20180301|2018-02-26 07:30,26,16.55,16.55,16.45,16.55,130
20180301|2018-02-26 08:00,26,16.5,16.5,16.45,16.5,569
20180301|2018-02-26 08:30,26,16.5,16.5,16.3,16.45,2495
20180301|2018-02-26 09:00,26,16.5,16.55,16.4,16.55,3323
20180301|2018-02-26 09:30,26,16.55,16.55,16.4,16.4,357
20180301|2018-02-26 10:00,26,16.4,16.4,16.15,16.2,1219
20180301|2018-02-26 10:30,26,16.2,16.25,16.15,16.15,581
20180301|2018-02-26 11:00,26,16.15,16.15,16.05,16.1,417
20180301|2018-02-26 11:30,26,16.1,16.1,16,16,149
20180301|2018-02-26 12:00,26,16,16,15.95,15.95,23
20180301|2018-02-26 12:30,26,15.95,15.95,15.95,15.95,23
20180301|2018-02-26 13:00,26,15.95,16,15.95,16,57
20180301|2018-02-26 13:30,26,16.1,16.1,16.1,16.1,1
20180301|2018-02-26 14:00,26,16,16.05,15.95,16,71
20180301|2018-02-26 14:30,26,16,16.15,16,16.1,136
20180301|2018-02-27 01:00,27,16.15,16.3,16.15,16.3,15
20180301|2018-02-27 01:30,27,16.3,16.3,16.3,16.3,5
20180301|2018-02-27 02:00,27,16.2,16.4,16.15,16.2,591
20180301|2018-02-27 02:30,27,16.2,16.3,16.15,16.3,1050
20180301|2018-02-27 03:00,27,16.25,16.35,16.25,16.25,550
20180301|2018-02-27 03:30,27,16.3,16.35,16.25,16.3,359
20180301|2018-02-27 04:00,27,16.3,16.3,16.2,16.25,1327
20180301|2018-02-27 04:30,27,16.3,16.35,16.25,16.35,312
20180301|2018-02-27 05:00,27,16.35,16.5,16.35,16.45,1969
20180301|2018-02-27 05:30,27,16.45,16.5,16.35,16.5,1320
20180301|2018-02-27 06:00,27,16.5,16.5,16.45,16.45,86
20180301|2018-02-27 06:30,27,16.4,16.4,16.4,16.4,691
20180301|2018-02-27 07:00,27,16.4,16.45,16.4,16.45,1125
20180301|2018-02-27 07:30,27,16.45,16.5,16.35,16.35,374
20180301|2018-02-27 08:00,27,16.35,16.45,16.35,16.4,2007
20180301|2018-02-27 08:30,27,16.35,16.4,16.3,16.4,1112
20180301|2018-02-27 09:00,27,16.4,16.4,16.15,16.2,645
20180301|2018-02-27 09:30,27,16.15,16.55,16.15,16.55,2677
20180301|2018-02-27 10:00,27,16.6,16.7,16.55,16.65,2479
20180301|2018-02-27 10:30,27,16.6,16.8,16.6,16.8,1853
20180301|2018-02-27 11:00,27,16.75,17.1,16.75,17.05,329
20180301|2018-02-27 11:30,27,17.05,17.1,16.85,16.9,109
20180301|2018-02-27 12:00,27,16.9,16.9,16.9,16.9,5
20180301|2018-02-27 12:30,27,16.9,17,16.9,17,10
20180301|2018-02-27 13:00,27,17.05,17.2,17.05,17.2,22
20180301|2018-02-27 13:30,27,17.15,17.25,17.1,17.25,25
20180301|2018-02-27 14:00,27,17.25,17.5,17.25,17.4,195
20180301|2018-02-27 14:30,27,17.4,17.55,17.25,17.5,112
20180301|2018-02-28 01:00,28,17.4,17.55,16.75,17.5,173
20180301|2018-02-28 01:30,28,17.55,17.65,17.45,17.45,38
20180301|2018-02-28 02:00,28,17.4,17.4,16.8,16.95,707
20180301|2018-02-28 02:30,28,16.95,16.95,16.85,16.95,930
20180301|2018-02-28 03:00,28,16.95,16.95,16.85,16.85,430
20180301|2018-02-28 03:30,28,16.85,16.9,16.8,16.8,187
20180301|2018-02-28 04:00,28,16.85,16.85,16.75,16.8,473
20180301|2018-02-28 04:30,28,16.85,16.9,16.85,16.9,447
20180301|2018-02-28 05:00,28,16.85,16.85,16.85,16.85,51
20180301|2018-02-28 05:30,28,16.9,17.05,16.9,17.05,312
20180301|2018-02-28 06:00,28,17.1,17.1,17,17,272
20180301|2018-02-28 06:30,28,17.05,17.05,16.95,16.95,299
20180301|2018-02-28 07:00,28,16.95,17,16.9,16.9,308
20180301|2018-02-28 07:30,28,16.95,16.95,16.7,16.8,1384
20180301|2018-02-28 08:00,28,16.8,16.8,16.7,16.7,392
20180301|2018-02-28 08:30,28,16.7,16.95,16.7,16.8,1190
20180301|2018-02-28 09:00,28,16.8,16.85,16.75,16.8,625
20180301|2018-02-28 09:30,28,16.8,17.15,16.75,17.1,2135
20180301|2018-02-28 10:00,28,17.15,17.5,17.1,17.35,4029
20180301|2018-02-28 10:30,28,17.3,17.8,17.3,17.6,2032
20180301|2018-02-28 11:00,28,17.55,17.8,17.55,17.8,360
20180301|2018-02-28 11:30,28,17.85,17.9,17.5,17.55,413
20180301|2018-02-28 12:00,28,17.6,17.6,17.6,17.6,30
20180301|2018-02-28 12:30,28,17.6,17.6,17.35,17.35,121
20180301|2018-02-28 13:00,28,17.35,17.35,17.25,17.35,303
20180301|2018-02-28 13:30,28,17.45,17.8,17.45,17.8,116
20180301|2018-02-28 14:00,28,17.8,17.95,17.8,17.9,41
20180301|2018-02-28 14:30,28,17.8,18.05,17.8,18.05,23
20180301|2018-02-28 15:00,28,18.2,18.2,18.2,18.2,1
20180301|2018-03-01 01:00,1,17.65,17.8,17.6,17.65,21
20180301|2018-03-01 01:30,1,17.6,17.65,17.5,17.6,110
20180301|2018-03-01 02:00,1,17.6,17.6,17.45,17.6,211
20180301|2018-03-01 02:30,1,17.6,17.65,17.4,17.45,525
20180301|2018-03-01 03:00,1,17.5,17.9,17.5,17.8,951
20180301|2018-03-01 03:30,1,17.85,18.5,17.85,18.5,3339
20180301|2018-03-01 04:00,1,18.5,18.5,18.2,18.35,1126
20180301|2018-03-01 04:30,1,18.35,18.35,18.2,18.2,481
20180301|2018-03-01 05:00,1,18.15,18.25,18.1,18.25,439
20180301|2018-03-01 05:30,1,18.3,18.55,18.3,18.45,425
20180301|2018-03-01 06:00,1,18.45,18.45,18.3,18.35,608
20180301|2018-03-01 06:30,1,18.3,18.35,18.25,18.35,730
20180301|2018-03-01 07:00,1,18.3,18.6,18.3,18.55,543
20180301|2018-03-01 07:30,1,18.5,18.5,17.75,17.85,4854
20180301|2018-03-01 08:00,1,17.85,18.05,17.8,18.05,421
20180301|2018-03-01 08:30,1,18.05,18.9,17.95,18.7,5082
20180301|2018-03-01 09:00,1,18.75,18.75,18.15,18.15,5180
20180301|2018-03-01 09:30,1,18.1,18.35,17.95,18.35,2386
20180301|2018-03-01 10:00,1,18.35,18.6,18.25,18.5,4780
20180301|2018-03-01 10:30,1,18.5,18.6,18.35,18.45,2171
20180301|2018-03-01 11:00,1,18.5,18.95,18.5,18.85,321
20180301|2018-03-01 11:30,1,18.95,19.05,18.85,19,100
20180301|2018-03-01 12:00,1,19.05,19.5,19.05,19.1,358
20180301|2018-03-01 12:30,1,19.35,19.85,19.35,19.75,256
20180301|2018-03-01 13:00,1,19.95,20.2,19.65,19.65,322
20180301|2018-03-01 13:30,1,19.6,19.75,19.45,19.55,239
20180301|2018-03-01 14:00,1,19.55,19.7,18.95,19.1,288
20180301|2018-03-01 14:30,1,19.1,19.6,19.1,19.4,48
20180301|2018-03-02 01:00,2,19.2,19.45,19,19.25,275
20180301|2018-03-02 01:30,2,19.4,19.4,19.05,19.15,267
20180301|2018-03-02 02:00,2,19.3,19.4,18.95,19.15,923
20180301|2018-03-02 02:30,2,19.1,20.1,19.1,20.1,5891
20180301|2018-03-02 03:00,2,20.05,20.15,19.85,20,4457
20180301|2018-03-02 03:30,2,20,20.05,19.7,19.85,5175
20180301|2018-03-02 04:00,2,19.8,19.95,19.8,19.8,1202
20180301|2018-03-02 04:30,2,19.75,20.05,19.75,19.95,1647
20180301|2018-03-02 05:00,2,19.95,20,19.75,19.85,2022
20180301|2018-03-02 05:30,2,19.85,19.9,19.6,19.65,1210
20180301|2018-03-02 06:00,2,19.6,19.7,19.55,19.6,1234
20180301|2018-03-02 06:30,2,19.65,19.95,19.65,19.95,537
20180301|2018-03-02 07:00,2,19.95,20.1,19.8,19.95,1297
20180301|2018-03-02 07:30,2,20,20.05,19.75,19.8,1396
20180301|2018-03-02 08:00,2,19.8,20.15,19.8,20.15,854
20180301|2018-03-02 08:30,2,20.2,20.65,20.05,20.1,4503
20180301|2018-03-02 09:00,2,20,20.4,19.9,19.95,6535
20180301|2018-03-02 09:30,2,19.95,20.15,19.9,20.15,6877
20180301|2018-03-02 10:00,2,20.15,20.3,19.75,19.95,6390
20180301|2018-03-02 10:30,2,19.95,19.95,19.4,19.4,1789
20180301|2018-03-02 11:00,2,19.35,19.45,19.15,19.15,514
20180301|2018-03-02 11:30,2,19.1,19.3,19,19.05,95
20180301|2018-03-02 12:00,2,18.95,19.4,18.95,19.4,89
20180301|2018-03-02 12:30,2,19.4,19.6,19.3,19.3,149
20180301|2018-03-02 13:00,2,19.2,19.2,19,19.1,25
20180301|2018-03-02 13:30,2,19.25,19.25,18.9,19,121
20180301|2018-03-02 14:00,2,19.35,19.35,19.3,19.3,6
20180301|2018-03-02 14:30,2,18.95,18.95,18.55,18.55,234
20180301|2018-03-05 01:00,5,20.2,20.2,19,19.65,27
20180301|2018-03-05 01:30,5,19.55,19.85,19.55,19.7,73
20180301|2018-03-05 02:00,5,19.65,19.85,18.75,19.1,2194
20180301|2018-03-05 02:30,5,19.05,19.15,18.9,19.1,2628
20180301|2018-03-05 03:00,5,19.1,19.6,19.1,19.5,6100
20180301|2018-03-05 03:30,5,19.45,19.45,18.9,18.9,3827
20180301|2018-03-05 04:00,5,18.85,19.1,18.85,19,1545
20180301|2018-03-05 04:30,5,19,19.05,18.85,18.85,502
20180301|2018-03-05 05:00,5,18.85,18.9,18.75,18.8,966
20180301|2018-03-05 05:30,5,18.85,19,18.85,18.95,1758
20180301|2018-03-05 06:00,5,18.95,18.95,18.85,18.85,1451
20180301|2018-03-05 06:30,5,18.9,18.9,18.8,18.9,221
20180301|2018-03-05 07:00,5,18.9,18.95,18.6,18.75,766
20180301|2018-03-05 07:30,5,18.75,18.8,18.7,18.8,604
20180301|2018-03-05 08:00,5,18.85,19.05,18.8,19,567
20180301|2018-03-05 08:30,5,18.95,18.95,18.7,18.9,2474
20180301|2018-03-05 09:00,5,18.85,18.95,18.75,18.8,659
20180301|2018-03-05 09:30,5,18.75,18.75,18.25,18.3,2898
20180301|2018-03-05 10:00,5,18.3,18.3,17.95,18,4187
20180301|2018-03-05 10:30,5,18,18.1,17.65,17.7,2399
20180301|2018-03-05 11:00,5,17.65,18.05,17.65,17.95,386
20180301|2018-03-05 11:30,5,17.95,17.95,17.75,17.75,52
20180301|2018-03-05 12:00,5,17.7,17.75,17.7,17.75,122
20180301|2018-03-05 12:30,5,17.8,17.8,17.8,17.8,14
20180301|2018-03-05 13:00,5,17.7,17.9,17.7,17.9,32
20180301|2018-03-05 13:30,5,17.65,17.7,17.65,17.7,14
20180301|2018-03-05 14:00,5,17.6,17.6,17.6,17.6,232
20180301|2018-03-05 14:30,5,17.65,17.8,17.55,17.65,11
20180301|2018-03-06 01:00,6,17.5,17.65,17.35,17.5,92
20180301|2018-03-06 01:30,6,17.5,17.55,17.45,17.45,39
20180301|2018-03-06 02:00,6,17.6,17.7,17.25,17.25,2088
20180301|2018-03-06 02:30,6,17.25,17.35,17.2,17.25,1450
20180301|2018-03-06 03:00,6,17.25,17.3,17.2,17.25,1269
20180301|2018-03-06 03:30,6,17.25,17.35,17.25,17.3,335
20180301|2018-03-06 04:00,6,17.3,17.45,17.3,17.35,465
20180301|2018-03-06 04:30,6,17.35,17.35,17.3,17.35,693
20180301|2018-03-06 05:00,6,17.35,17.45,17.3,17.3,1321
20180301|2018-03-06 05:30,6,17.3,17.35,17.2,17.25,423
20180301|2018-03-06 06:00,6,17.25,17.4,17.25,17.4,970
20180301|2018-03-06 06:30,6,17.4,17.4,17.35,17.35,24
20180301|2018-03-06 07:00,6,17.35,17.4,17.3,17.4,653
20180301|2018-03-06 07:30,6,17.35,17.55,17.35,17.55,836
20180301|2018-03-06 08:00,6,17.55,17.65,17.5,17.6,1341
20180301|2018-03-06 08:30,6,17.55,17.95,17.55,17.65,1854
20180301|2018-03-06 09:00,6,17.7,18,17.65,17.7,1407
20180301|2018-03-06 09:30,6,17.6,17.9,17.5,17.9,3275
20180301|2018-03-06 10:00,6,17.9,18.1,17.75,18.05,2548
20180301|2018-03-06 10:30,6,18.05,18.1,17.9,18,852
20180301|2018-03-06 11:00,6,18,18.1,17.9,18.1,145
20180301|2018-03-06 11:30,6,17.9,17.9,17.7,17.7,64
20180301|2018-03-06 12:00,6,17.6,17.6,17.5,17.55,63
20180301|2018-03-06 12:30,6,17.75,17.75,17.75,17.75,2
20180301|2018-03-06 13:30,6,17.7,17.7,17.55,17.55,44
20180301|2018-03-06 14:00,6,17.6,17.7,17.6,17.6,11
20180301|2018-03-06 14:30,6,17.6,17.6,17.5,17.5,12
20180301|2018-03-07 01:00,7,18.4,19.05,18.4,18.75,104
20180301|2018-03-07 01:30,7,18.65,18.65,18.35,18.4,82
20180301|2018-03-07 02:00,7,18.35,18.75,18.25,18.45,2049
20180301|2018-03-07 02:30,7,18.5,18.65,18.5,18.6,302
20180301|2018-03-07 03:00,7,18.6,18.7,18.5,18.5,2863
20180301|2018-03-07 03:30,7,18.5,18.7,18.5,18.55,997
20180301|2018-03-07 04:00,7,18.55,18.6,18.35,18.4,1238
20180301|2018-03-07 04:30,7,18.4,18.5,18.4,18.5,270
20180301|2018-03-07 05:00,7,18.55,18.7,18.5,18.55,597
20180301|2018-03-07 05:30,7,18.55,18.55,18.45,18.5,345
20180301|2018-03-07 06:00,7,18.4,18.45,18.25,18.25,753
20180301|2018-03-07 06:30,7,18.25,18.35,18.25,18.3,179
20180301|2018-03-07 07:00,7,18.35,18.4,18.1,18.1,291
20180301|2018-03-07 07:30,7,18.1,18.25,18.1,18.15,299
20180301|2018-03-07 08:00,7,18.2,18.2,18,18.1,1523
20180301|2018-03-07 08:30,7,18.15,18.15,17.9,18.1,3754
20180301|2018-03-07 09:00,7,18.05,18.1,17.9,17.95,1845
20180301|2018-03-07 09:30,7,17.85,17.9,17.65,17.65,1635
20180301|2018-03-07 10:00,7,17.65,17.85,17.6,17.8,1835
20180301|2018-03-07 10:30,7,17.8,17.95,17.75,17.95,551
20180301|2018-03-07 11:00,7,18,18.3,18,18.2,347
20180301|2018-03-07 11:30,7,17.95,17.95,17.95,17.95,105
20180301|2018-03-07 12:00,7,17.95,18.05,17.8,17.8,222
20180301|2018-03-07 12:30,7,17.8,17.8,17.55,17.6,238
20180301|2018-03-07 13:00,7,17.6,17.6,17.35,17.4,269
20180301|2018-03-07 13:30,7,17.3,17.3,17.05,17.2,583
20180301|2018-03-07 14:00,7,17.15,17.15,16.95,17.05,58
20180301|2018-03-07 14:30,7,17,17,16.8,16.95,41
20180301|2018-03-08 01:00,8,17.05,17.05,17.05,17.05,43
20180301|2018-03-08 01:30,8,17.1,17.3,17.05,17.3,370
20180301|2018-03-08 02:00,8,17.3,17.55,17.3,17.55,1136
20180301|2018-03-08 02:30,8,17.55,17.55,17.3,17.4,2453
20180301|2018-03-08 03:00,8,17.45,17.45,17.2,17.25,1225
20180301|2018-03-08 03:30,8,17.25,17.4,17.2,17.4,294
20180301|2018-03-08 04:00,8,17.45,17.45,17.3,17.3,989
20180301|2018-03-08 04:30,8,17.35,17.4,17.3,17.4,815
20180301|2018-03-08 05:00,8,17.4,17.45,17.35,17.35,897
20180301|2018-03-08 05:30,8,17.3,17.3,17.25,17.25,211
20180301|2018-03-08 06:00,8,17.25,17.25,17.1,17.15,220
20180301|2018-03-08 06:30,8,17.2,17.3,17.15,17.15,858
20180301|2018-03-08 07:00,8,17.15,17.15,17.1,17.1,323
20180301|2018-03-08 07:30,8,17.15,17.15,17,17.05,463
20180301|2018-03-08 08:00,8,17,17,16.8,16.9,1914
20180301|2018-03-08 08:30,8,16.9,16.9,16.7,16.85,1413
20180301|2018-03-08 09:00,8,16.85,17.05,16.85,16.9,1134
20180301|2018-03-08 09:30,8,16.95,17,16.8,16.8,1419
20180301|2018-03-08 10:00,8,16.8,16.8,16.55,16.6,2874
20180301|2018-03-08 10:30,8,16.6,16.75,16.55,16.65,1289
20180301|2018-03-08 11:00,8,16.7,16.9,16.7,16.8,36
20180301|2018-03-08 11:30,8,16.8,16.8,16.75,16.8,5
20180301|2018-03-08 12:00,8,16.65,16.75,16.65,16.75,65
20180301|2018-03-08 13:00,8,16.8,16.8,16.8,16.8,14
20180301|2018-03-08 13:30,8,16.75,16.75,16.6,16.7,13
20180301|2018-03-08 14:00,8,16.65,16.65,16.55,16.55,6
20180301|2018-03-08 14:30,8,16.7,16.7,16.55,16.55,34
20180301|2018-03-09 01:00,9,16.8,16.8,16.7,16.7,39
20180301|2018-03-09 01:30,9,16.75,16.75,16.7,16.7,2
20180301|2018-03-09 02:00,9,16.65,16.8,16.55,16.55,889
20180301|2018-03-09 02:30,9,16.55,16.6,16.4,16.45,1255
20180301|2018-03-09 03:00,9,16.45,16.55,16.45,16.45,523
20180301|2018-03-09 03:30,9,16.45,16.5,16.45,16.45,356
20180301|2018-03-09 04:00,9,16.45,16.55,16.45,16.55,110
20180301|2018-03-09 04:30,9,16.55,16.6,16.45,16.45,1000
20180301|2018-03-09 05:00,9,16.45,16.45,16.4,16.45,541
20180301|2018-03-09 05:30,9,16.45,16.45,16.4,16.4,296
20180301|2018-03-09 06:00,9,16.35,16.45,16.3,16.45,1657
20180301|2018-03-09 06:30,9,16.5,16.5,16.45,16.5,957
20180301|2018-03-09 07:00,9,16.45,16.45,16.3,16.4,877
20180301|2018-03-09 07:30,9,16.4,16.4,15.75,15.9,2660
20180301|2018-03-09 08:00,9,15.95,16.25,15.9,16.25,1716
20180301|2018-03-09 08:30,9,16.2,16.35,16.1,16.1,3292
20180301|2018-03-09 09:00,9,16.05,16.05,15.75,15.85,7537
20180301|2018-03-09 09:30,9,15.85,15.85,15.6,15.6,2728
20180301|2018-03-09 10:00,9,15.6,15.65,15.5,15.55,2700
20180301|2018-03-09 10:30,9,15.55,15.6,15.5,15.5,1688
20180301|2018-03-09 11:00,9,15.5,15.65,15.5,15.65,74
20180301|2018-03-09 11:30,9,15.5,15.5,15.45,15.45,27
20180301|2018-03-09 12:00,9,15.5,15.5,15.4,15.4,13
20180301|2018-03-09 12:30,9,15.35,15.4,15.35,15.4,24
20180301|2018-03-09 13:00,9,15.35,15.35,15.3,15.35,38
20180301|2018-03-09 13:30,9,15.35,15.4,15.35,15.4,10
20180301|2018-03-09 14:00,9,15.35,15.35,15.35,15.35,13
20180301|2018-03-09 14:30,9,15.3,15.3,15.2,15.2,29
20180301|2018-03-12 02:00,12,14.95,15.15,14.8,15.1,75
20180301|2018-03-12 02:30,12,15.1,15.1,15.05,15.05,63
20180301|2018-03-12 03:00,12,15.05,15.35,15,15.1,1445
20180301|2018-03-12 03:30,12,15.15,15.35,15.15,15.3,1429
20180301|2018-03-12 04:00,12,15.25,15.25,15.15,15.25,541
20180301|2018-03-12 04:30,12,15.2,15.25,15.2,15.25,212
20180301|2018-03-12 05:00,12,15.25,15.3,15.2,15.2,140
20180301|2018-03-12 05:30,12,15.2,15.2,15.1,15.1,472
20180301|2018-03-12 06:00,12,15.1,15.15,15.1,15.15,1220
20180301|2018-03-12 06:30,12,15.15,15.2,15.1,15.2,721
20180301|2018-03-12 07:00,12,15.15,15.25,15.15,15.2,1976
20180301|2018-03-12 07:30,12,15.2,15.25,15.15,15.25,1160
20180301|2018-03-12 08:00,12,15.25,15.3,15.15,15.15,637
20180301|2018-03-12 08:30,12,15.2,15.3,15.1,15.3,1917
20180301|2018-03-12 09:00,12,15.3,15.3,15.2,15.25,1058
20180301|2018-03-12 09:30,12,15.3,15.5,15.25,15.45,496
20180301|2018-03-12 10:00,12,15.45,15.65,15.4,15.6,1980
20180301|2018-03-12 10:30,12,15.6,15.6,15.35,15.35,1772
20180301|2018-03-12 11:00,12,15.35,15.4,15.2,15.25,882
20180301|2018-03-12 11:30,12,15.3,15.4,15.25,15.4,1125
20180301|2018-03-12 12:00,12,15.35,15.35,15.3,15.35,290
20180301|2018-03-12 12:30,12,15.35,15.4,15.3,15.4,128
20180301|2018-03-12 13:00,12,15.35,15.35,15.35,15.35,8
20180301|2018-03-12 13:30,12,15.6,15.6,15.6,15.6,14
20180301|2018-03-12 14:00,12,15.55,15.55,15.3,15.3,51
20180301|2018-03-12 14:30,12,15.3,15.4,15.15,15.4,470
20180301|2018-03-12 15:00,12,15.4,15.45,15.4,15.45,93
20180301|2018-03-13 02:00,13,15.1,15.2,15.1,15.15,51
20180301|2018-03-13 02:30,13,15.25,15.25,15.25,15.25,1
20180301|2018-03-13 03:00,13,15.25,15.3,15.15,15.2,706
20180301|2018-03-13 03:30,13,15.2,15.2,15.1,15.15,668
20180301|2018-03-13 04:00,13,15.1,15.1,14.9,14.95,899
20180301|2018-03-13 04:30,13,15,15.1,14.95,15.05,197
20180301|2018-03-13 05:00,13,15.1,15.15,15.05,15.15,567
20180301|2018-03-13 05:30,13,15.15,15.2,15.1,15.15,346
20180301|2018-03-13 06:00,13,15.2,15.25,15.2,15.25,735
20180301|2018-03-13 06:30,13,15.3,15.3,15.25,15.25,541
20180301|2018-03-13 07:00,13,15.3,15.35,15.25,15.35,1420
20180301|2018-03-13 07:30,13,15.3,15.5,15.15,15.25,2181
20180301|2018-03-13 08:00,13,15.3,15.3,15.2,15.2,376
20180301|2018-03-13 08:30,13,15.25,15.3,15.15,15.3,1845
20180301|2018-03-13 09:00,13,15.35,15.35,15.25,15.25,810
20180301|2018-03-13 09:30,13,15.3,15.5,15.3,15.45,1693
20180301|2018-03-13 10:00,13,15.45,15.95,15.45,15.95,4948
20180301|2018-03-13 10:30,13,15.95,16.1,15.8,16.05,5473
20180301|2018-03-13 11:00,13,16.05,16.5,15.95,16.1,7593
20180301|2018-03-13 11:30,13,16.15,16.2,15.9,15.95,1307
20180301|2018-03-13 12:00,13,15.9,16,15.8,15.95,372
20180301|2018-03-13 12:30,13,15.95,16.15,15.9,16.15,172
20180301|2018-03-13 13:00,13,16.15,16.2,16,16.05,140
20180301|2018-03-13 13:30,13,16,16.2,15.95,16.2,159
20180301|2018-03-13 14:00,13,16.1,16.5,16.1,16.45,74
20180301|2018-03-13 14:30,13,16.45,16.55,16.4,16.4,154
20180301|2018-03-14 02:00,14,16.15,16.5,16.15,16.45,96
20180301|2018-03-14 02:30,14,16.35,16.35,16.15,16.15,305
20180301|2018-03-14 03:00,14,16.05,16.1,15.75,15.8,1594
20180301|2018-03-14 03:30,14,15.8,16.05,15.65,16,587
20180301|2018-03-14 04:00,14,15.95,15.95,15.75,15.8,853
20180301|2018-03-14 04:30,14,15.8,15.9,15.8,15.8,157
20180301|2018-03-14 05:00,14,15.75,15.85,15.75,15.8,507
20180301|2018-03-14 05:30,14,15.75,15.85,15.75,15.8,110
20180301|2018-03-14 06:00,14,15.85,15.85,15.7,15.7,217
20180301|2018-03-14 06:30,14,15.65,15.65,15.6,15.65,169
20180301|2018-03-14 07:00,14,15.65,15.7,15.6,15.7,285
20180301|2018-03-14 07:30,14,15.7,15.75,15.6,15.65,180
20180301|2018-03-14 08:00,14,15.65,15.65,15.45,15.55,455
20180301|2018-03-14 08:30,14,15.55,15.75,15.45,15.75,1262
20180301|2018-03-14 09:00,14,15.7,15.9,15.55,15.75,1696
20180301|2018-03-14 09:30,14,15.8,16.05,15.75,16,2599
20180301|2018-03-14 10:00,14,15.95,16.35,15.95,16.1,3153
20180301|2018-03-14 10:30,14,16.1,16.6,16.1,16.4,2484
20180301|2018-03-14 11:00,14,16.35,16.55,16.3,16.5,1361
20180301|2018-03-14 11:30,14,16.5,16.55,16.2,16.5,1464
20180301|2018-03-14 12:00,14,16.5,16.55,16.4,16.4,29
20180301|2018-03-14 12:30,14,16.3,16.3,16,16,102
20180301|2018-03-14 13:00,14,16.05,16.15,16.05,16.15,34
20180301|2018-03-14 13:30,14,16,16.2,16,16.2,213
20180301|2018-03-14 14:00,14,16.45,16.45,16.4,16.45,16
20180301|2018-03-14 14:30,14,16.45,16.5,16.45,16.5,8
20180301|2018-03-14 15:30,14,16.3,16.3,16.3,16.3,1
20180301|2018-03-15 02:00,15,16.05,16.05,16.05,16.05,57
20180301|2018-03-15 02:30,15,16.15,16.15,16.15,16.15,2
20180301|2018-03-15 03:00,15,16.1,16.1,16.05,16.1,847
20180301|2018-03-15 03:30,15,16.15,16.2,16.1,16.1,870
20180301|2018-03-15 04:00,15,16.2,16.2,15.9,15.95,905
20180301|2018-03-15 04:30,15,16,16.25,16,16.2,795
20180301|2018-03-15 05:00,15,16.25,16.6,16.25,16.5,1797
20180301|2018-03-15 05:30,15,16.5,16.7,16.45,16.7,513
20180301|2018-03-15 06:00,15,16.7,16.8,16.55,16.65,499
20180301|2018-03-15 06:30,15,16.6,16.6,16.35,16.35,1215
20180301|2018-03-15 07:00,15,16.4,16.6,16.4,16.6,867
20180301|2018-03-15 07:30,15,16.6,16.6,16.4,16.4,166
20180301|2018-03-15 08:00,15,16.4,16.4,16.25,16.3,738
20180301|2018-03-15 08:30,15,16.3,16.45,16.3,16.35,834
20180301|2018-03-15 09:00,15,16.3,16.3,16.2,16.2,1209
20180301|2018-03-15 09:30,15,16.2,16.2,16.05,16.05,1018
20180301|2018-03-15 10:00,15,16.05,16.05,15.8,15.85,4495
20180301|2018-03-15 10:30,15,15.85,15.85,15.6,15.65,3924
20180301|2018-03-15 11:00,15,15.65,15.75,15.55,15.55,2999
20180301|2018-03-15 11:30,15,15.55,15.75,15.55,15.55,1566
20180301|2018-03-15 12:00,15,15.55,15.65,15.5,15.55,48
20180301|2018-03-15 12:30,15,15.65,15.85,15.55,15.85,258
20180301|2018-03-15 13:00,15,15.9,15.95,15.7,15.85,174
20180301|2018-03-15 13:30,15,15.8,15.8,15.8,15.8,104
20180301|2018-03-15 14:00,15,15.55,15.6,15.5,15.5,21
20180301|2018-03-15 14:30,15,15.45,15.45,15.45,15.45,5
20180301|2018-03-16 03:30,16,15.6,15.6,15.25,15.3,1601
20180301|2018-03-16 04:00,16,15.25,15.4,15.2,15.35,1343
20180301|2018-03-16 04:30,16,15.35,15.5,15.35,15.4,1944
20180301|2018-03-16 05:00,16,15.4,15.55,15.4,15.45,640
20180301|2018-03-16 05:30,16,15.4,15.55,15.25,15.3,1007
20180301|2018-03-16 06:00,16,15.35,15.35,15.1,15.1,1144
20180301|2018-03-16 06:30,16,15.1,15.2,15,15.2,739
20180301|2018-03-16 07:00,16,15.2,15.25,15.1,15.15,1130
20180301|2018-03-16 07:30,16,15.1,15.2,15.05,15.1,1262
20180301|2018-03-16 08:00,16,15.1,15.15,15,15.1,878
20180301|2018-03-16 08:30,16,15.1,15.1,14.75,14.8,1715
20180301|2018-03-16 09:00,16,14.8,14.85,14.55,14.55,1632
20180301|2018-03-16 09:30,16,14.55,14.6,14.45,14.5,742
20180301|2018-03-16 10:00,16,14.5,14.55,14.4,14.4,1559
20180301|2018-03-16 10:30,16,14.4,14.4,14.3,14.35,3721
20180301|2018-03-16 11:00,16,14.35,14.35,14.15,14.2,2421
20180301|2018-03-16 11:30,16,14.25,14.3,14.1,14.1,1303
20180301|2018-03-16 12:00,16,14.2,14.35,14.2,14.35,65
20180301|2018-03-16 12:30,16,14.25,14.4,14.25,14.4,324
20180301|2018-03-16 13:30,16,14.25,14.25,14.2,14.2,23
20180301|2018-03-16 14:30,16,14.2,14.5,14.2,14.5,69
20180301|2018-03-16 15:00,16,14.4,14.55,14.4,14.55,26
20180301|2018-03-19 02:00,19,14.7,14.9,14.7,14.9,61
20180301|2018-03-19 02:30,19,14.9,14.9,14.7,14.7,22
20180301|2018-03-19 03:00,19,14.65,14.9,14.4,14.85,2007
20180301|2018-03-19 03:30,19,14.85,15.1,14.75,14.75,2390
20180301|2018-03-19 04:00,19,14.75,14.8,14.65,14.65,858
20180301|2018-03-19 04:30,19,14.65,14.65,14.5,14.5,592
20180301|2018-03-19 05:00,19,14.5,14.7,14.5,14.7,892
20180301|2018-03-19 05:30,19,14.7,14.7,14.55,14.6,594
20180301|2018-03-19 06:00,19,14.6,14.7,14.55,14.65,842
20180301|2018-03-19 06:30,19,14.65,14.65,14.55,14.55,355
20180301|2018-03-19 07:00,19,14.6,14.6,14.35,14.4,478
20180301|2018-03-19 07:30,19,14.4,14.45,14.4,14.45,359
20180301|2018-03-19 08:00,19,14.4,14.65,14.4,14.45,1325
20180301|2018-03-19 08:30,19,14.45,14.5,14.35,14.4,5535
20180301|2018-03-19 09:00,19,14.4,14.6,14.4,14.45,1826
20180301|2018-03-19 09:30,19,14.5,14.8,14.45,14.75,2683
20180301|2018-03-19 10:00,19,14.8,15.3,14.7,15.2,4964
20180301|2018-03-19 10:30,19,15.2,15.95,15.15,15.95,4845
20180301|2018-03-19 11:00,19,15.95,16.4,15.8,16.2,6460
20180301|2018-03-19 11:30,19,16.2,16.4,15.95,16.2,1782
20180301|2018-03-19 12:00,19,16.15,17.05,16.15,17,467
20180301|2018-03-19 12:30,19,16.95,17,16.5,16.5,420
20180301|2018-03-19 13:00,19,16.4,16.7,16.4,16.7,151
20180301|2018-03-19 13:30,19,16.75,16.95,16.55,16.55,45
20180301|2018-03-19 14:00,19,16.35,16.35,16.35,16.35,1
20180301|2018-03-19 14:30,19,16.15,16.15,15.8,15.8,71
20180301|2018-03-19 15:00,19,15.8,15.8,15.75,15.75,13
20180301|2018-03-19 15:30,19,15.9,15.9,15.85,15.9,17
20180301|2018-03-20 02:00,20,15.65,15.85,15.65,15.65,5
20180301|2018-03-20 02:30,20,15.6,15.65,15.6,15.65,26
20180301|2018-03-20 03:00,20,15.65,15.75,15.6,15.6,1005
20180301|2018-03-20 03:30,20,15.6,16.2,15.6,16,2484
20180301|2018-03-20 04:00,20,16,16.35,15.75,16.15,2333
20180301|2018-03-20 04:30,20,16.15,16.3,16,16.05,1625
20180301|2018-03-20 05:00,20,16.05,16.05,15.8,15.85,1058
20180301|2018-03-20 05:30,20,15.85,15.85,15.6,15.65,1240
20180301|2018-03-20 06:00,20,15.65,15.7,15.6,15.65,469
20180301|2018-03-20 06:30,20,15.6,15.65,15.5,15.5,379
20180301|2018-03-20 07:00,20,15.55,15.65,15.55,15.65,432
20180301|2018-03-20 07:30,20,15.7,15.75,15.65,15.7,200
20180301|2018-03-20 08:00,20,15.75,16.1,15.7,16.1,570
20180301|2018-03-20 08:30,20,16.05,16.05,15.55,15.7,2024
20180301|2018-03-20 09:00,20,15.7,15.9,15.55,15.55,1403
20180301|2018-03-20 09:30,20,15.55,15.6,15.4,15.4,1749
20180301|2018-03-20 10:00,20,15.4,15.6,15.4,15.45,1561
20180301|2018-03-20 10:30,20,15.4,15.65,15.25,15.4,4242
20180301|2018-03-20 11:00,20,15.4,15.45,15.05,15.15,12030
20180301|2018-03-20 11:30,20,15.15,15.6,15.15,15.5,888
20180301|2018-03-20 12:00,20,15.5,15.65,15.4,15.6,1561
20180301|2018-03-20 12:30,20,15.65,15.7,15.55,15.6,340
20180301|2018-03-20 13:00,20,15.6,15.6,15.15,15.15,148
20180301|2018-03-20 13:30,20,15.1,15.15,14.7,14.9,210
20180301|2018-03-20 14:00,20,14.85,14.85,14.85,14.85,1
20180301|2018-03-20 14:30,20,14.9,14.95,14.85,14.85,3
20180301|2018-03-20 15:00,20,14.9,14.9,14.9,14.9,2
20180301|2018-03-21 02:00,21,14.9,14.9,14.75,14.8,23
20180301|2018-03-21 02:30,21,14.85,14.95,14.65,14.95,121
20180301|2018-03-21 03:00,21,14.9,15.15,14.85,15.15,630
20180301|2018-03-21 03:30,21,15.15,15.35,15.15,15.25,683
20180301|2018-03-21 04:00,21,15.35,15.5,15.2,15.35,1422
20180301|2018-03-21 04:30,21,15.4,15.45,15.25,15.3,1038
20180301|2018-03-21 05:00,21,15.3,15.3,14.75,14.75,1414
20180301|2018-03-21 05:30,21,14.8,14.8,14.5,14.55,615
20180401|2017-08-21 03:00,21,20.8,20.95,20.8,20.95,519
20180401|2017-08-21 03:30,21,20.95,21,20.95,21,300
20180401|2017-08-21 04:00,21,20.95,20.95,20.8,20.8,115
20180401|2017-08-21 06:00,21,21,21,21,21,6
20180401|2017-08-21 07:30,21,21.1,21.1,21.1,21.1,145
20180401|2017-08-21 08:00,21,21.1,21.1,21.1,21.1,47
20180401|2017-08-21 10:00,21,21.15,21.15,21.15,21.15,217
20180401|2017-08-22 02:30,22,20.75,20.75,20.75,20.75,5
20180401|2017-08-22 04:30,22,20.9,20.9,20.9,20.9,200
20180401|2017-08-22 05:00,22,20.85,20.85,20.85,20.85,7
20180401|2017-08-22 06:00,22,20.95,20.95,20.95,20.95,125
20180401|2017-08-22 08:30,22,20.85,20.85,20.85,20.85,7
20180401|2017-08-22 09:30,22,20.8,20.85,20.8,20.85,189
20180401|2017-08-22 10:00,22,20.85,20.85,20.8,20.8,333
20180401|2017-08-23 05:00,23,20.7,20.7,20.7,20.7,6
20180401|2017-08-24 06:00,24,20.75,20.75,20.75,20.75,400
20180401|2017-08-24 06:30,24,20.7,20.75,20.7,20.75,2
20180401|2017-08-24 10:30,24,21.05,21.05,21.05,21.05,10
20180401|2017-08-28 04:00,28,20.85,20.85,20.85,20.85,20
20180401|2017-08-29 02:30,29,20.8,20.8,20.8,20.8,1
20180401|2017-08-29 03:30,29,21.05,21.05,21.05,21.05,1
20180401|2017-08-29 07:00,29,21.15,21.15,21.15,21.15,15
20180401|2017-08-29 09:30,29,21.05,21.05,21.05,21.05,9
20180401|2017-08-29 10:00,29,21.05,21.1,21.05,21.1,210
20180401|2017-08-29 13:00,29,21,21,21,21,5
20180401|2017-08-29 13:30,29,21,21,21,21,37
20180401|2017-08-30 02:30,30,20.9,20.9,20.9,20.9,1
20180401|2017-08-30 03:00,30,21.05,21.1,21,21.1,895
20180401|2017-08-30 03:30,30,21.1,21.1,21.1,21.1,205
20180401|2017-08-30 04:30,30,21.15,21.15,21.15,21.15,100
20180401|2017-08-30 06:00,30,21.15,21.15,21.15,21.15,9
20180401|2017-08-30 06:30,30,21.15,21.15,21.15,21.15,21
20180401|2017-08-30 07:30,30,21.1,21.1,21.1,21.1,5
20180401|2017-08-30 09:30,30,21.2,21.2,21.2,21.2,300
20180401|2017-08-30 11:00,30,21.2,21.2,21.2,21.2,5
20180401|2017-08-30 12:00,30,21.15,21.15,21.15,21.15,30
20180401|2017-08-30 12:30,30,21.1,21.1,21.1,21.1,5
20180401|2017-08-31 09:00,31,20.95,20.95,20.95,20.95,15
20180401|2017-09-01 03:30,1,20.85,20.85,20.85,20.85,22
20180401|2017-09-04 08:30,4,21,21,21,21,1
20180401|2017-09-04 09:00,4,21,21,21,21,1
20180401|2017-09-04 10:00,4,21.05,21.3,21.05,21.3,108
20180401|2017-09-05 02:30,5,21.2,21.2,21.2,21.2,100
20180401|2017-09-05 09:00,5,21.1,21.1,21.1,21.1,201
20180401|2017-09-05 09:30,5,21.15,21.2,21.15,21.2,330
20180401|2017-09-06 07:00,6,21,21,21,21,3
20180401|2017-09-06 08:30,6,21,21,21,21,2
20180401|2017-09-07 10:00,7,21.2,21.2,21.2,21.2,3
20180401|2017-09-08 09:30,8,21.2,21.2,21.2,21.2,120
20180401|2017-09-11 05:30,11,21.1,21.1,21.1,21.1,5
20180401|2017-09-11 10:00,11,21.05,21.05,21.05,21.05,1
20180401|2017-09-12 05:00,12,21.05,21.1,21.05,21.1,107
20180401|2017-09-12 06:30,12,21.15,21.15,21.15,21.15,100
20180401|2017-09-12 07:00,12,21.15,21.15,21.15,21.15,10
20180401|2017-09-12 08:00,12,21.1,21.1,21.05,21.05,413
20180401|2017-09-12 08:30,12,21.05,21.05,21,21,138
20180401|2017-09-12 09:30,12,21,21,21,21,243
20180401|2017-09-13 02:00,13,20.9,20.9,20.9,20.9,10
20180401|2017-09-13 02:30,13,20.9,20.9,20.9,20.9,20
20180401|2017-09-13 03:00,13,20.9,20.95,20.9,20.9,37
20180401|2017-09-13 05:30,13,20.9,20.9,20.9,20.9,1
20180401|2017-09-13 07:00,13,20.95,20.95,20.95,20.95,1
20180401|2017-09-13 08:00,13,20.9,20.9,20.9,20.9,50
20180401|2017-09-13 08:30,13,20.85,20.85,20.85,20.85,20
20180401|2017-09-13 09:00,13,20.85,20.85,20.85,20.85,36
20180401|2017-09-13 09:30,13,20.9,20.95,20.9,20.95,114
20180401|2017-09-13 10:00,13,20.95,20.95,20.95,20.95,7
20180401|2017-09-14 02:30,14,20.85,20.85,20.85,20.85,5
20180401|2017-09-14 03:30,14,20.85,20.85,20.85,20.85,13
20180401|2017-09-14 04:30,14,20.85,20.85,20.85,20.85,7
20180401|2017-09-14 05:30,14,20.8,20.8,20.75,20.75,300
20180401|2017-09-14 08:00,14,20.85,20.9,20.85,20.85,50
20180401|2017-09-14 10:00,14,20.75,20.9,20.75,20.9,150
20180401|2017-09-15 03:30,15,20.8,20.8,20.8,20.8,10
20180401|2017-09-15 07:00,15,20.9,20.9,20.9,20.9,100
20180401|2017-09-15 07:30,15,20.85,20.85,20.85,20.85,30
20180401|2017-09-18 05:30,18,20.7,20.7,20.7,20.7,10
20180401|2017-09-18 06:00,18,20.8,20.8,20.8,20.8,150
20180401|2017-09-19 03:00,19,20.65,20.65,20.65,20.65,10
20180401|2017-09-19 04:00,19,20.55,20.55,20.55,20.55,7
20180401|2017-09-19 07:00,19,20.35,20.35,20.35,20.35,19
20180401|2017-09-19 07:30,19,20.35,20.35,20.35,20.35,10
20180401|2017-09-19 08:00,19,20.35,20.35,20.35,20.35,20
20180401|2017-09-19 09:00,19,20.3,20.35,20.3,20.35,20
20180401|2017-09-19 09:30,19,20.35,20.35,20.35,20.35,10
20180401|2017-09-19 10:00,19,20.3,20.3,20.3,20.3,5
20180401|2017-09-19 12:00,19,20.25,20.25,20.25,20.25,26
20180401|2017-09-19 13:30,19,20.25,20.25,20.25,20.25,3
20180401|2017-09-19 14:00,19,20.25,20.25,20.25,20.25,1
20180401|2017-09-20 04:00,20,20.15,20.15,20.15,20.15,29
20180401|2017-09-20 04:30,20,20.15,20.15,20.15,20.15,5
20180401|2017-09-20 06:30,20,20.15,20.15,20.15,20.15,1
20180401|2017-09-20 07:00,20,20.1,20.1,20.1,20.1,45
20180401|2017-09-20 07:30,20,20.15,20.15,20.15,20.15,1
20180401|2017-09-20 09:00,20,20.15,20.15,20.15,20.15,6
20180401|2017-09-20 10:30,20,20.15,20.15,20.15,20.15,6
20180401|2017-09-20 11:00,20,20.15,20.15,20.15,20.15,10
20180401|2017-09-20 12:00,20,20.2,20.2,20.2,20.2,1
20180401|2017-09-21 10:30,21,19.85,19.85,19.85,19.85,1
20180401|2017-09-22 02:30,22,19.9,19.9,19.9,19.9,500
20180401|2017-09-22 04:00,22,19.85,19.85,19.85,19.85,9
20180401|2017-09-22 05:30,22,19.8,19.8,19.8,19.8,1
20180401|2017-09-22 07:00,22,19.85,19.85,19.8,19.8,7
20180401|2017-09-22 08:00,22,19.9,19.9,19.9,19.9,10
20180401|2017-09-22 08:30,22,19.9,20,19.9,20,505
20180401|2017-09-22 09:00,22,20,20,20,20,5
20180401|2017-09-22 10:00,22,20.05,20.1,20.05,20.1,10
20180401|2017-09-25 04:00,25,19.85,19.85,19.85,19.85,1
20180401|2017-09-25 05:30,25,20,20,20,20,5
20180401|2017-09-25 09:30,25,20.15,20.2,20.15,20.15,35
20180401|2017-09-25 10:00,25,20.2,20.2,20.2,20.2,43
20180401|2017-09-25 10:30,25,20.15,20.15,20.15,20.15,10
20180401|2017-09-26 10:00,26,20.1,20.1,20.1,20.1,14
20180401|2017-09-27 07:00,27,20.2,20.2,20.2,20.2,100
20180401|2017-09-27 07:30,27,20.15,20.15,20.15,20.15,9
20180401|2017-09-27 08:00,27,20.15,20.15,20.15,20.15,90
20180401|2017-09-27 08:30,27,20.15,20.15,20.15,20.15,40
20180401|2017-09-28 09:00,28,20.2,20.2,20.2,20.2,10
20180401|2017-09-28 09:30,28,20.1,20.1,20.1,20.1,1
20180401|2017-09-28 12:30,28,20.1,20.1,20.1,20.1,10
20180401|2017-09-29 04:00,29,20.15,20.15,20.15,20.15,183
20180401|2017-09-29 04:30,29,20.15,20.15,20.15,20.15,5
20180401|2017-09-29 05:00,29,20.15,20.15,20.15,20.15,12
20180401|2017-10-02 05:30,2,19.95,19.95,19.95,19.95,40
20180401|2017-10-02 10:00,2,19.9,19.9,19.9,19.9,25
20180401|2017-10-03 02:30,3,19.9,20,19.9,20,299
20180401|2017-10-03 05:00,3,20,20,20,20,300
20180401|2017-10-03 07:00,3,19.9,19.9,19.9,19.9,5
20180401|2017-10-03 08:30,3,19.9,19.9,19.9,19.9,10
20180401|2017-10-03 09:00,3,19.85,19.85,19.85,19.85,5
20180401|2017-10-03 09:30,3,19.85,19.85,19.85,19.85,15
20180401|2017-10-03 10:00,3,19.85,19.85,19.85,19.85,100
20180401|2017-10-03 10:30,3,19.9,19.95,19.9,19.9,105
20180401|2017-10-04 03:00,4,20,20,20,20,2
20180401|2017-10-04 04:30,4,20.05,20.05,20.05,20.05,100
20180401|2017-10-04 05:30,4,20,20.05,20,20.05,123
20180401|2017-10-04 06:30,4,20,20,20,20,50
20180401|2017-10-04 08:00,4,19.95,19.95,19.95,19.95,80
20180401|2017-10-04 08:30,4,19.95,19.95,19.95,19.95,32
20180401|2017-10-04 09:00,4,19.95,19.95,19.95,19.95,200
20180401|2017-10-04 09:30,4,19.9,19.95,19.9,19.9,100
20180401|2017-10-04 10:00,4,19.85,19.85,19.8,19.85,255
20180401|2017-10-04 10:30,4,19.8,19.85,19.8,19.85,120
20180401|2017-10-05 03:30,5,19.8,19.8,19.8,19.8,27
20180401|2017-10-05 04:00,5,19.8,19.8,19.8,19.8,23
20180401|2017-10-05 05:30,5,19.8,19.8,19.8,19.8,5
20180401|2017-10-05 06:30,5,19.75,19.75,19.75,19.75,2
20180401|2017-10-05 07:30,5,19.75,19.8,19.75,19.8,167
20180401|2017-10-06 02:30,6,19.6,19.6,19.6,19.6,10
20180401|2017-10-06 05:30,6,19.65,19.65,19.65,19.65,1
20180401|2017-10-06 09:30,6,19.65,19.65,19.65,19.65,5
20180401|2017-10-06 10:00,6,19.65,19.65,19.65,19.65,6
20180401|2017-10-06 10:30,6,19.65,19.65,19.65,19.65,110
20180401|2017-10-09 06:00,9,19.65,19.65,19.65,19.65,10
20180401|2017-10-10 02:30,10,19.8,19.8,19.8,19.8,8
20180401|2017-10-10 03:00,10,19.8,19.8,19.8,19.8,8
20180401|2017-10-10 08:00,10,19.7,19.7,19.7,19.7,100
20180401|2017-10-10 09:00,10,19.8,19.8,19.8,19.8,100
20180401|2017-10-10 09:30,10,19.8,19.8,19.8,19.8,16
20180401|2017-10-10 12:30,10,19.7,19.7,19.7,19.7,10
20180401|2017-10-11 07:30,11,19.6,19.6,19.6,19.6,40
20180401|2017-10-12 07:00,12,19.5,19.5,19.5,19.5,55
20180401|2017-10-12 09:30,12,19.45,19.45,19.45,19.45,10
20180401|2017-10-12 10:00,12,19.5,19.5,19.4,19.4,170
20180401|2017-10-12 13:30,12,19.4,19.4,19.4,19.4,9
20180401|2017-10-13 02:30,13,19.3,19.3,19.25,19.25,485
20180401|2017-10-13 05:00,13,19.15,19.15,19.15,19.15,40
20180401|2017-10-13 07:00,13,19.15,19.15,19.15,19.15,10
20180401|2017-10-13 09:30,13,19.2,19.2,19.2,19.2,191
20180401|2017-10-13 10:00,13,19.1,19.1,19.1,19.1,50
20180401|2017-10-13 14:30,13,19.2,19.2,19.2,19.2,70
20180401|2017-10-16 02:00,16,19.15,19.15,19.15,19.15,40
20180401|2017-10-16 02:30,16,19.05,19.05,18.85,18.85,807
20180401|2017-10-16 03:00,16,18.9,18.9,18.9,18.9,46
20180401|2017-10-16 03:30,16,18.9,18.9,18.85,18.85,205
20180401|2017-10-16 04:00,16,18.85,18.85,18.8,18.8,114
20180401|2017-10-16 04:30,16,18.8,18.8,18.8,18.8,5
20180401|2017-10-16 05:00,16,18.8,18.8,18.75,18.75,15
20180401|2017-10-16 06:00,16,18.75,18.75,18.7,18.75,65
20180401|2017-10-16 09:30,16,18.7,18.8,18.7,18.8,910
20180401|2017-10-16 10:00,16,18.8,18.8,18.8,18.8,145
20180401|2017-10-16 10:30,16,18.75,18.8,18.75,18.8,19
20180401|2017-10-16 11:00,16,18.8,18.8,18.8,18.8,7
20180401|2017-10-17 02:30,17,18.75,18.75,18.75,18.75,7
20180401|2017-10-17 04:00,17,18.7,18.75,18.7,18.7,368
20180401|2017-10-17 05:30,17,18.65,18.7,18.65,18.7,123
20180401|2017-10-17 08:00,17,18.65,18.65,18.65,18.65,20
20180401|2017-10-17 08:30,17,18.65,18.65,18.65,18.65,41
20180401|2017-10-17 10:30,17,18.6,18.6,18.6,18.6,10
20180401|2017-10-18 04:00,18,18.55,18.55,18.55,18.55,24
20180401|2017-10-18 04:30,18,18.55,18.55,18.55,18.55,176
20180401|2017-10-18 05:00,18,18.5,18.5,18.5,18.5,40
20180401|2017-10-18 06:00,18,18.4,18.4,18.4,18.4,100
20180401|2017-10-18 08:30,18,18.35,18.35,18.35,18.35,10
20180401|2017-10-18 09:30,18,18.3,18.3,18.3,18.3,15
20180401|2017-10-18 10:00,18,18.35,18.35,18.35,18.35,7
20180401|2017-10-18 10:30,18,18.3,18.3,18.3,18.3,5
20180401|2017-10-19 02:00,19,18.4,18.5,18.4,18.5,9
20180401|2017-10-19 02:30,19,18.5,18.5,18.45,18.45,14
20180401|2017-10-19 03:00,19,18.55,18.55,18.55,18.55,10
20180401|2017-10-19 08:30,19,18.55,18.55,18.55,18.55,17
20180401|2017-10-19 09:30,19,18.55,18.65,18.55,18.65,638
20180401|2017-10-19 10:00,19,18.45,18.45,18.45,18.45,2
20180401|2017-10-19 12:30,19,18.45,18.45,18.45,18.45,3
20180401|2017-10-20 02:00,20,18.35,18.35,18.35,18.35,9
20180401|2017-10-20 09:00,20,18.35,18.35,18.35,18.35,10
20180401|2017-10-20 09:30,20,18.4,18.4,18.4,18.4,17
20180401|2017-10-20 10:00,20,18.45,18.45,18.45,18.45,40
20180401|2017-10-23 03:30,23,18.2,18.2,18.2,18.2,50
20180401|2017-10-23 06:00,23,18.1,18.1,18.1,18.1,20
20180401|2017-10-23 06:30,23,18.15,18.25,18.15,18.25,7
20180401|2017-10-23 08:00,23,18.1,18.1,18.1,18.1,9
20180401|2017-10-23 08:30,23,18.05,18.05,18.05,18.05,10
20180401|2017-10-23 09:00,23,18.2,18.25,18.2,18.25,474
20180401|2017-10-23 09:30,23,18.2,18.25,18.2,18.25,487
20180401|2017-10-23 14:30,23,18.35,18.35,18.35,18.35,100
20180401|2017-10-24 03:30,24,18.3,18.3,18.3,18.3,40
20180401|2017-10-24 04:00,24,18.3,18.3,18.3,18.3,100
20180401|2017-10-24 06:30,24,18.25,18.25,18.25,18.25,5
20180401|2017-10-24 07:30,24,18.25,18.25,18.25,18.25,10
20180401|2017-10-24 10:00,24,18.25,18.3,18.25,18.3,70
20180401|2017-10-25 04:30,25,18.35,18.35,18.35,18.35,50
20180401|2017-10-25 05:30,25,18.3,18.3,18.3,18.3,120
20180401|2017-10-25 08:30,25,18.4,18.4,18.4,18.4,9
20180401|2017-10-25 09:00,25,18.4,18.45,18.4,18.45,6
20180401|2017-10-25 09:30,25,18.5,18.5,18.5,18.5,20
20180401|2017-10-25 10:00,25,18.5,18.65,18.5,18.6,180
20180401|2017-10-25 10:30,25,18.6,18.65,18.6,18.65,140
20180401|2017-10-25 11:30,25,18.75,18.75,18.6,18.6,6
20180401|2017-10-25 13:00,25,18.5,18.5,18.5,18.5,5
20180401|2017-10-26 08:30,26,18.15,18.15,18.15,18.15,10
20180401|2017-10-26 09:00,26,18.15,18.15,18.15,18.15,15
20180401|2017-10-26 10:00,26,18.1,18.1,18.1,18.1,145
20180401|2017-10-26 10:30,26,18.1,18.15,18.1,18.15,120
20180401|2017-10-27 03:30,27,18,18,18,18,5
20180401|2017-10-27 06:00,27,17.85,17.85,17.85,17.85,1
20180401|2017-10-27 07:00,27,17.85,17.85,17.85,17.85,69
20180401|2017-10-27 10:30,27,17.9,17.9,17.9,17.9,10
20180401|2017-10-27 14:00,27,17.85,17.85,17.85,17.85,10
20180401|2017-10-30 05:00,30,17.85,17.85,17.85,17.85,343
20180401|2017-10-30 07:00,30,17.85,17.85,17.85,17.85,111
20180401|2017-10-30 07:30,30,17.85,17.85,17.85,17.85,155
20180401|2017-10-30 08:30,30,17.8,17.8,17.8,17.8,25
20180401|2017-10-30 11:00,30,17.85,17.85,17.85,17.85,191
20180401|2017-10-31 12:30,31,17.75,17.75,17.75,17.75,8
20180401|2017-10-31 13:00,31,17.75,17.75,17.65,17.65,126
20180401|2017-10-31 14:30,31,17.7,17.7,17.7,17.7,1
20180401|2017-11-01 03:30,1,17.7,17.7,17.7,17.7,3
20180401|2017-11-01 06:30,1,17.75,17.75,17.75,17.75,50
20180401|2017-11-01 11:00,1,17.65,17.65,17.65,17.65,50
20180401|2017-11-01 14:00,1,17.85,17.85,17.85,17.85,5
20180401|2017-11-02 03:00,2,16.4,16.4,16.35,16.35,245
20180401|2017-11-02 03:30,2,17.55,17.55,17.55,17.55,1
20180401|2017-11-02 14:30,2,17.8,17.8,17.8,17.8,10
20180401|2017-11-03 09:30,3,17.75,17.75,17.75,17.75,50
20180401|2017-11-03 10:00,3,17.8,17.8,17.75,17.8,80
20180401|2017-11-03 10:30,3,17.85,17.85,17.75,17.75,20
20180401|2017-11-06 08:30,6,17.75,17.75,17.75,17.75,30
20180401|2017-11-06 10:00,6,17.75,17.75,17.75,17.75,210
20180401|2017-11-07 06:30,7,17.8,17.8,17.8,17.8,10
20180401|2017-11-07 07:00,7,17.7,17.7,17.7,17.7,50
20180401|2017-11-07 08:00,7,17.7,17.7,17.7,17.7,10
20180401|2017-11-07 09:00,7,17.75,17.75,17.7,17.7,19
20180401|2017-11-07 09:30,7,17.7,17.7,17.7,17.7,10
20180401|2017-11-07 10:30,7,17.75,17.75,17.75,17.75,4
20180401|2017-11-08 05:30,8,17.75,17.75,17.7,17.75,130
20180401|2017-11-08 06:30,8,17.75,17.75,17.75,17.75,50
20180401|2017-11-08 08:00,8,17.7,17.7,17.7,17.7,10
20180401|2017-11-08 08:30,8,17.7,17.7,17.7,17.7,41
20180401|2017-11-08 09:00,8,17.75,17.75,17.75,17.75,7
20180401|2017-11-08 10:00,8,17.65,17.65,17.65,17.65,10
20180401|2017-11-08 10:30,8,17.65,17.65,17.65,17.65,10
20180401|2017-11-09 04:30,9,17.8,17.8,17.8,17.8,4
20180401|2017-11-09 05:30,9,17.9,17.9,17.85,17.85,136
20180401|2017-11-09 06:00,9,17.9,17.9,17.9,17.9,34
20180401|2017-11-09 06:30,9,17.95,17.95,17.95,17.95,8
20180401|2017-11-09 07:00,9,18,18,18,18,112
20180401|2017-11-09 08:00,9,18,18.05,18,18.05,48
20180401|2017-11-09 08:30,9,18.05,18.1,18.05,18.1,110
20180401|2017-11-09 09:30,9,18.05,18.1,17.95,17.95,100
20180401|2017-11-09 10:00,9,18,18,18,18,20
20180401|2017-11-09 10:30,9,18,18,17.95,18,30
20180401|2017-11-09 14:30,9,17.95,17.95,17.95,17.95,60
20180401|2017-11-10 03:00,10,17.9,18,17.9,18,57
20180401|2017-11-10 03:30,10,18,18.05,18,18.05,17
20180401|2017-11-10 04:00,10,18.05,18.05,18.05,18.05,34
20180401|2017-11-10 05:00,10,18,18,18,18,27
20180401|2017-11-10 08:00,10,18.05,18.05,18.05,18.05,30
20180401|2017-11-10 09:00,10,17.95,17.95,17.95,17.95,70
20180401|2017-11-10 09:30,10,18.1,18.1,18.1,18.1,7
20180401|2017-11-10 10:00,10,18.05,18.05,18.05,18.05,1
20180401|2017-11-13 08:00,13,18.1,18.2,18.1,18.2,101
20180401|2017-11-13 10:30,13,18.05,18.05,18.05,18.05,1
20180401|2017-11-13 12:00,13,17.95,17.95,17.95,17.95,84
20180401|2017-11-13 14:30,13,18.05,18.05,18.05,18.05,23
20180401|2017-11-14 02:30,14,18,18,18,18,194
20180401|2017-11-14 03:30,14,18.1,18.15,18.1,18.15,260
20180401|2017-11-14 04:00,14,18.2,18.2,18.2,18.2,60
20180401|2017-11-14 05:30,14,18.25,18.25,18.25,18.25,29
20180401|2017-11-14 07:30,14,18.35,18.35,18.35,18.35,1
20180401|2017-11-14 08:00,14,18.35,18.45,18.35,18.45,78
20180401|2017-11-14 08:30,14,18.4,18.4,18.4,18.4,120
20180401|2017-11-14 09:00,14,18.5,18.55,18.5,18.55,12
20180401|2017-11-14 09:30,14,18.35,18.35,18.35,18.35,50
20180401|2017-11-14 10:00,14,18.3,18.3,18.25,18.25,260
20180401|2017-11-15 04:00,15,18.55,18.55,18.55,18.55,1
20180401|2017-11-15 04:30,15,18.65,18.65,18.65,18.65,1
20180401|2017-11-15 08:00,15,18.5,18.5,18.5,18.5,74
20180401|2017-11-15 08:30,15,18.75,18.8,18.75,18.75,40
20180401|2017-11-15 09:00,15,18.6,18.6,18.55,18.55,400
20180401|2017-11-15 09:30,15,18.55,18.55,18.5,18.5,170
20180401|2017-11-15 10:00,15,18.55,18.55,18.55,18.55,20
20180401|2017-11-15 10:30,15,18.5,18.5,18.5,18.5,30
20180401|2017-11-16 07:00,16,18.5,18.5,18.5,18.5,9
20180401|2017-11-16 08:00,16,18.45,18.45,18.45,18.45,110
20180401|2017-11-16 08:30,16,18.45,18.45,18.45,18.45,35
20180401|2017-11-16 09:00,16,18.4,18.4,18.35,18.35,105
20180401|2017-11-16 09:30,16,18.4,18.4,18.4,18.4,10
20180401|2017-11-16 10:00,16,18.45,18.45,18.45,18.45,5
20180401|2017-11-16 10:30,16,18.4,18.4,18.4,18.4,20
20180401|2017-11-16 12:00,16,18.35,18.35,18.35,18.35,130
20180401|2017-11-17 03:00,17,18.4,18.4,18.4,18.4,1
20180401|2017-11-17 03:30,17,18.45,18.45,18.45,18.45,15
20180401|2017-11-17 09:30,17,18.4,18.45,18.4,18.45,40
20180401|2017-11-17 10:00,17,18.4,18.4,18.4,18.4,24
20180401|2017-11-20 09:00,20,18.15,18.15,18.15,18.15,30
20180401|2017-11-20 09:30,20,18.1,18.1,18.05,18.05,130
20180401|2017-11-20 10:00,20,18.05,18.05,18.05,18.05,70
20180401|2017-11-21 02:30,21,17.95,17.95,17.95,17.95,496
20180401|2017-11-21 04:00,21,17.9,17.9,17.9,17.9,160
20180401|2017-11-21 06:00,21,17.8,17.8,17.8,17.8,20
20180401|2017-11-21 07:30,21,17.8,17.8,17.8,17.8,590
20180401|2017-11-21 08:00,21,17.8,17.8,17.8,17.8,250
20180401|2017-11-21 08:30,21,17.8,17.8,17.8,17.8,160
20180401|2017-11-21 09:00,21,17.75,17.75,17.75,17.75,12
20180401|2017-11-21 10:00,21,17.8,17.8,17.8,17.8,9
20180401|2017-11-21 11:00,21,17.8,17.8,17.8,17.8,304
20180401|2017-11-21 12:30,21,17.8,17.8,17.8,17.8,165
20180401|2017-11-21 14:00,21,17.8,17.8,17.8,17.8,10
20180401|2017-11-21 14:30,21,17.8,17.8,17.8,17.8,40
20180401|2017-11-22 05:00,22,17.7,17.75,17.7,17.75,25
20180401|2017-11-22 08:30,22,17.8,17.8,17.8,17.8,600
20180401|2017-11-22 09:00,22,17.75,17.75,17.75,17.75,298
20180401|2017-11-22 09:30,22,17.75,17.75,17.7,17.7,136
20180401|2017-11-22 10:00,22,17.75,17.8,17.75,17.75,309
20180401|2017-11-22 10:30,22,17.75,17.75,17.75,17.75,180
20180401|2017-11-22 12:00,22,17.75,17.75,17.75,17.75,15
20180401|2017-11-22 13:00,22,17.7,17.7,17.7,17.7,164
20180401|2017-11-22 14:30,22,17.65,17.65,17.65,17.65,12
20180401|2017-11-23 04:30,23,17.75,17.75,17.75,17.75,20
20180401|2017-11-23 05:30,23,17.65,17.65,17.65,17.65,20
20180401|2017-11-24 03:00,24,17.5,17.5,17.5,17.5,9
20180401|2017-11-24 05:30,24,17.4,17.4,17.4,17.4,400
20180401|2017-11-24 10:00,24,17.4,17.4,17.4,17.4,1
20180401|2017-11-24 12:00,24,17.5,17.5,17.5,17.5,85
20180401|2017-11-27 06:30,27,17.65,17.65,17.65,17.65,5
20180401|2017-11-27 10:00,27,17.6,17.6,17.6,17.6,50
20180401|2017-11-27 11:30,27,17.6,17.6,17.6,17.6,20
20180401|2017-11-28 04:00,28,17.4,17.4,17.4,17.4,44
20180401|2017-11-28 06:00,28,17.5,17.5,17.45,17.45,51
20180401|2017-11-28 07:30,28,17.5,17.5,17.5,17.5,100
20180401|2017-11-28 09:30,28,17.45,17.45,17.45,17.45,551
20180401|2017-11-28 10:00,28,17.45,17.5,17.45,17.5,360
20180401|2017-11-28 10:30,28,17.45,17.45,17.45,17.45,230
20180401|2017-11-28 12:30,28,17.45,17.45,17.45,17.45,25
20180401|2017-11-29 01:00,29,17.45,17.45,17.45,17.45,1
20180401|2017-11-29 08:30,29,17.35,17.35,17.35,17.35,78
20180401|2017-11-29 09:00,29,17.4,17.45,17.4,17.45,34
20180401|2017-11-29 09:30,29,17.45,17.45,17.4,17.4,131
20180401|2017-11-29 10:00,29,17.45,17.45,17.45,17.45,16
20180401|2017-11-29 10:30,29,17.45,17.45,17.45,17.45,1
20180401|2017-11-30 08:00,30,17.5,17.5,17.5,17.5,200
20180401|2017-11-30 08:30,30,17.45,17.5,17.45,17.5,53
20180401|2017-11-30 09:00,30,17.5,17.5,17.5,17.5,652
20180401|2017-11-30 09:30,30,17.5,17.5,17.5,17.5,96
20180401|2017-11-30 10:00,30,17.5,17.5,17.5,17.5,172
20180401|2017-11-30 10:30,30,17.55,17.55,17.55,17.55,165
20180401|2017-11-30 11:00,30,17.5,17.5,17.5,17.5,15
20180401|2017-11-30 13:00,30,17.5,17.5,17.5,17.5,25
20180401|2017-12-01 03:00,1,17.75,17.75,17.7,17.7,30
20180401|2017-12-01 05:30,1,17.75,17.75,17.75,17.75,1
20180401|2017-12-01 07:30,1,17.65,17.65,17.65,17.65,6
20180401|2017-12-01 09:00,1,17.6,17.6,17.55,17.55,30
20180401|2017-12-01 10:00,1,17.65,17.95,17.65,17.95,20
20180401|2017-12-01 10:30,1,18.05,18.05,18.05,18.05,23
20180401|2017-12-01 11:30,1,17.75,17.75,17.75,17.75,2
20180401|2017-12-01 13:00,1,17.75,17.75,17.75,17.75,3
20180401|2017-12-04 03:00,4,17.45,17.45,17.45,17.45,5
20180401|2017-12-04 04:30,4,17.45,17.45,17.4,17.4,10
20180401|2017-12-04 07:30,4,17.4,17.45,17.4,17.45,64
20180401|2017-12-04 08:00,4,17.4,17.4,17.4,17.4,21
20180401|2017-12-04 08:30,4,17.4,17.45,17.4,17.45,14
20180401|2017-12-04 09:00,4,17.6,17.6,17.6,17.6,6
20180401|2017-12-04 09:30,4,17.65,17.65,17.65,17.65,10
20180401|2017-12-04 10:00,4,17.6,17.6,17.55,17.55,180
20180401|2017-12-04 10:30,4,17.55,17.55,17.55,17.55,9
20180401|2017-12-04 11:00,4,17.55,17.55,17.55,17.55,6
20180401|2017-12-04 13:30,4,17.55,17.55,17.55,17.55,10
20180401|2017-12-04 14:30,4,17.6,17.65,17.6,17.65,15
20180401|2017-12-05 02:30,5,17.5,17.55,17.45,17.55,37
20180401|2017-12-05 03:00,5,17.5,17.5,17.5,17.5,18
20180401|2017-12-05 03:30,5,17.55,17.55,17.5,17.55,23
20180401|2017-12-05 04:00,5,17.55,17.6,17.5,17.6,69
20180401|2017-12-05 05:30,5,17.55,17.55,17.55,17.55,39
20180401|2017-12-05 06:00,5,17.55,17.55,17.55,17.55,40
20180401|2017-12-05 06:30,5,17.5,17.5,17.5,17.5,29
20180401|2017-12-05 07:00,5,17.5,17.5,17.5,17.5,51
20180401|2017-12-05 07:30,5,17.55,17.55,17.55,17.55,10
20180401|2017-12-05 08:00,5,17.5,17.5,17.45,17.5,35
20180401|2017-12-05 09:00,5,17.55,17.6,17.55,17.6,37
20180401|2017-12-05 10:00,5,17.45,17.45,17.45,17.45,100
20180401|2017-12-05 10:30,5,17.55,17.55,17.55,17.55,100
20180401|2017-12-06 03:30,6,17.75,17.75,17.75,17.75,2
20180401|2017-12-06 08:30,6,17.7,17.7,17.7,17.7,29
20180401|2017-12-06 10:00,6,17.6,17.6,17.6,17.6,30
20180401|2017-12-07 05:30,7,17.6,17.6,17.6,17.6,30
20180401|2017-12-07 06:00,7,17.65,17.7,17.65,17.7,70
20180401|2017-12-07 06:30,7,17.7,17.7,17.7,17.7,23
20180401|2017-12-07 07:00,7,17.75,17.75,17.75,17.75,27
20180401|2017-12-07 07:30,7,17.8,17.8,17.8,17.8,49
20180401|2017-12-07 10:00,7,17.65,17.65,17.6,17.6,268
20180401|2017-12-08 02:30,8,17.5,17.5,17.5,17.5,10
20180401|2017-12-08 03:30,8,17.4,17.4,17.4,17.4,20
20180401|2017-12-08 04:30,8,17.4,17.4,17.35,17.35,101
20180401|2017-12-08 06:00,8,17.5,17.5,17.5,17.5,3
20180401|2017-12-08 08:30,8,17.45,17.5,17.45,17.5,26
20180401|2017-12-08 09:00,8,17.5,17.5,17.5,17.5,14
20180401|2017-12-08 11:30,8,17.45,17.45,17.45,17.45,10
20180401|2017-12-11 05:30,11,17.4,17.4,17.4,17.4,10
20180401|2017-12-11 14:00,11,17.35,17.35,17.35,17.35,20
20180401|2017-12-12 02:30,12,17.5,17.5,17.5,17.5,25
20180401|2017-12-12 04:30,12,17.4,17.4,17.4,17.4,22
20180401|2017-12-12 05:00,12,17.35,17.35,17.35,17.35,1
20180401|2017-12-12 08:30,12,17.45,17.45,17.45,17.45,1
20180401|2017-12-13 02:30,13,17.3,17.35,17.3,17.35,15
20180401|2017-12-13 03:30,13,17.3,17.3,17.2,17.2,37
20180401|2017-12-13 04:00,13,17.3,17.3,17.25,17.25,390
20180401|2017-12-13 04:30,13,17.25,17.25,17.2,17.2,14
20180401|2017-12-13 05:00,13,17.3,17.3,17.2,17.2,58
20180401|2017-12-13 05:30,13,17.2,17.2,17.2,17.2,3
20180401|2017-12-13 07:00,13,17.2,17.2,17.15,17.15,85
20180401|2017-12-13 07:30,13,17.2,17.25,17.2,17.2,45
20180401|2017-12-13 08:00,13,17.2,17.2,17.15,17.2,50
20180401|2017-12-13 10:00,13,17.3,17.3,17.25,17.25,17
20180401|2017-12-13 10:30,13,17.3,17.3,17.3,17.3,17
20180401|2017-12-13 11:00,13,17.3,17.3,17.25,17.3,56
20180401|2017-12-13 13:30,13,17.25,17.25,17.25,17.25,1
20180401|2017-12-13 14:30,13,17.4,17.4,17.4,17.4,1
20180401|2017-12-14 02:00,14,17.2,17.25,17.15,17.15,31
20180401|2017-12-14 03:30,14,17.2,17.25,17.2,17.25,50
20180401|2017-12-14 04:00,14,17.3,17.3,17.3,17.3,9
20180401|2017-12-14 05:00,14,17.2,17.2,17.2,17.2,10
20180401|2017-12-14 08:30,14,17.25,17.25,17.25,17.25,48
20180401|2017-12-14 10:00,14,17.3,17.3,17.2,17.3,387
20180401|2017-12-14 10:30,14,17.3,17.3,17.3,17.3,94
20180401|2017-12-15 02:00,15,17.3,17.3,17.3,17.3,1
20180401|2017-12-15 02:30,15,17.3,17.3,17.3,17.3,10
20180401|2017-12-15 03:30,15,17.3,17.3,17.3,17.3,10
20180401|2017-12-15 06:30,15,17.3,17.3,17.3,17.3,5
20180401|2017-12-15 07:30,15,17.2,17.2,17.2,17.2,2
20180401|2017-12-15 09:00,15,17.25,17.25,17.2,17.25,217
20180401|2017-12-15 09:30,15,17.2,17.25,17.15,17.25,53
20180401|2017-12-15 10:00,15,17.2,17.2,17.2,17.2,10
20180401|2017-12-15 10:30,15,17.2,17.2,17.2,17.2,16
20180401|2017-12-15 11:30,15,17.2,17.2,17.2,17.2,5
20180401|2017-12-15 12:00,15,17.2,17.2,17.2,17.2,5
20180401|2017-12-18 01:30,18,17.1,17.1,17.1,17.1,8
20180401|2017-12-18 02:30,18,17,17,17,17,5
20180401|2017-12-18 03:00,18,16.9,16.9,16.9,16.9,10
20180401|2017-12-18 04:00,18,16.75,16.75,16.75,16.75,2
20180401|2017-12-18 08:30,18,16.75,16.75,16.75,16.75,9
20180401|2017-12-18 09:00,18,16.7,16.7,16.7,16.7,5
20180401|2017-12-18 10:30,18,16.75,16.75,16.55,16.55,621
20180401|2017-12-18 12:00,18,16.7,16.7,16.6,16.6,101
20180401|2017-12-18 13:30,18,16.6,16.6,16.6,16.6,40
20180401|2017-12-19 02:30,19,16.55,16.55,16.55,16.55,52
20180401|2017-12-19 03:00,19,16.55,16.55,16.55,16.55,48
20180401|2017-12-19 04:30,19,16.55,16.55,16.55,16.55,498
20180401|2017-12-19 05:00,19,16.55,16.55,16.55,16.55,164
20180401|2017-12-19 05:30,19,16.55,16.55,16.55,16.55,116
20180401|2017-12-19 06:00,19,16.55,16.6,16.55,16.6,231
20180401|2017-12-19 06:30,19,16.6,16.6,16.6,16.6,50
20180401|2017-12-19 07:00,19,16.55,16.55,16.55,16.55,25
20180401|2017-12-19 07:30,19,16.6,16.6,16.6,16.6,34
20180401|2017-12-19 08:00,19,16.55,16.55,16.55,16.55,150
20180401|2017-12-19 09:00,19,16.55,16.6,16.55,16.6,230
20180401|2017-12-19 09:30,19,16.55,16.65,16.55,16.65,285
20180401|2017-12-19 10:00,19,16.65,16.65,16.55,16.55,161
20180401|2017-12-19 10:30,19,16.65,16.65,16.65,16.65,137
20180401|2017-12-19 11:00,19,16.65,16.65,16.65,16.65,5
20180401|2017-12-20 02:00,20,16.5,16.6,16.5,16.6,79
20180401|2017-12-20 02:30,20,16.6,16.7,16.6,16.65,96
20180401|2017-12-20 03:00,20,16.65,16.65,16.65,16.65,109
20180401|2017-12-20 05:00,20,16.65,16.65,16.65,16.65,101
20180401|2017-12-20 06:00,20,16.55,16.55,16.55,16.55,25
20180401|2017-12-20 06:30,20,16.6,16.6,16.6,16.6,100
20180401|2017-12-20 08:30,20,16.65,16.65,16.65,16.65,634
20180401|2017-12-20 09:00,20,16.7,16.7,16.7,16.7,30
20180401|2017-12-20 09:30,20,16.7,16.8,16.7,16.8,56
20180401|2017-12-20 10:00,20,16.65,16.7,16.6,16.7,91
20180401|2017-12-20 10:30,20,16.65,16.7,16.65,16.7,2
20180401|2017-12-21 02:30,21,16.8,16.8,16.7,16.7,8
20180401|2017-12-21 03:00,21,16.65,16.65,16.65,16.65,17
20180401|2017-12-21 04:00,21,16.6,16.6,16.6,16.6,85
20180401|2017-12-21 05:00,21,16.55,16.55,16.55,16.55,10
20180401|2017-12-21 05:30,21,16.6,16.6,16.6,16.6,49
20180401|2017-12-21 06:00,21,16.6,16.6,16.6,16.6,52
20180401|2017-12-21 06:30,21,16.6,16.6,16.6,16.6,104
20180401|2017-12-21 07:00,21,16.55,16.55,16.55,16.55,20
20180401|2017-12-21 08:30,21,16.6,16.6,16.4,16.45,1271
20180401|2017-12-21 09:00,21,16.45,16.45,16.45,16.45,1
20180401|2017-12-21 09:30,21,16.4,16.4,16.4,16.4,51
20180401|2017-12-21 10:00,21,16.45,16.45,16.4,16.4,75
20180401|2017-12-21 10:30,21,16.4,16.4,16.4,16.4,2
20180401|2017-12-21 11:00,21,16.4,16.45,16.4,16.45,2
20180401|2017-12-21 11:30,21,16.4,16.45,16.4,16.4,38
20180401|2017-12-21 12:30,21,16.45,16.45,16.45,16.45,7
20180401|2017-12-21 13:30,21,16.45,16.45,16.45,16.45,50
20180401|2017-12-21 14:00,21,16.45,16.45,16.45,16.45,1
20180401|2017-12-21 14:30,21,16.5,16.5,16.45,16.45,4
20180401|2017-12-22 04:00,22,16.35,16.35,16.35,16.35,25
20180401|2017-12-22 06:30,22,16.45,16.45,16.45,16.45,9
20180401|2017-12-22 07:00,22,16.4,16.4,16.4,16.4,10
20180401|2017-12-22 08:00,22,16.4,16.4,16.4,16.4,17
20180401|2017-12-22 08:30,22,16.45,16.45,16.45,16.45,70
20180401|2017-12-22 09:00,22,16.4,16.4,16.4,16.4,3
20180401|2017-12-22 12:30,22,16.25,16.25,16.25,16.25,29
20180401|2017-12-27 02:00,27,16.2,16.2,16.2,16.2,1
20180401|2017-12-27 04:00,27,16.2,16.2,16.2,16.2,4
20180401|2017-12-27 06:00,27,16.3,16.3,16.3,16.3,5
20180401|2017-12-27 08:30,27,16.3,16.3,16.3,16.3,37
20180401|2017-12-27 09:30,27,16.25,16.25,16.25,16.25,9
20180401|2017-12-27 10:00,27,16.2,16.2,16.15,16.15,74
20180401|2017-12-28 04:30,28,16.2,16.2,16.2,16.2,10
20180401|2017-12-28 09:00,28,16.25,16.25,16.25,16.25,1
20180401|2017-12-28 09:30,28,16.35,16.35,16.35,16.35,1
20180401|2017-12-28 10:00,28,16.4,16.4,16.4,16.4,19
20180401|2017-12-28 10:30,28,16.45,16.45,16.4,16.4,35
20180401|2017-12-29 03:00,29,16.4,16.4,16.4,16.4,10
20180401|2017-12-29 04:00,29,16.4,16.4,16.4,16.4,10
20180401|2017-12-29 04:30,29,16.4,16.4,16.4,16.4,1
20180401|2017-12-29 08:30,29,16.35,16.35,16.35,16.35,10
20180401|2017-12-29 09:30,29,16.4,16.4,16.35,16.4,240
20180401|2017-12-29 10:00,29,16.4,16.45,16.35,16.35,254
20180401|2017-12-29 10:30,29,16.3,16.3,16.3,16.3,4
20180401|2017-12-29 11:00,29,16.3,16.3,16.3,16.3,1
20180401|2018-01-02 02:30,2,16.35,16.35,16,16.2,442
20180401|2018-01-02 03:30,2,16.1,16.15,16.1,16.15,34
20180401|2018-01-02 04:00,2,16.15,16.15,16.05,16.05,231
20180401|2018-01-02 04:30,2,16.05,16.05,16.05,16.05,90
20180401|2018-01-02 05:00,2,16.05,16.05,16,16.05,178
20180401|2018-01-02 05:30,2,16.05,16.05,16,16.05,84
20180401|2018-01-02 06:00,2,16.05,16.1,16.05,16.05,173
20180401|2018-01-02 06:30,2,16.05,16.05,15.95,15.95,612
20180401|2018-01-02 07:00,2,15.95,15.95,15.9,15.9,35
20180401|2018-01-02 07:30,2,15.95,15.95,15.95,15.95,120
20180401|2018-01-02 08:00,2,16,16,16,16,20
20180401|2018-01-02 08:30,2,15.95,15.95,15.85,15.85,478
20180401|2018-01-02 09:00,2,15.85,15.85,15.8,15.85,35
20180401|2018-01-02 09:30,2,15.9,15.9,15.8,15.85,350
20180401|2018-01-02 10:00,2,15.8,15.95,15.75,15.9,354
20180401|2018-01-02 10:30,2,15.95,15.95,15.9,15.9,2
20180401|2018-01-02 11:00,2,15.9,15.95,15.9,15.9,24
20180401|2018-01-02 12:00,2,15.9,15.9,15.9,15.9,6
20180401|2018-01-02 12:30,2,15.85,15.85,15.85,15.85,50
20180401|2018-01-02 13:30,2,15.85,15.85,15.85,15.85,3
20180401|2018-01-02 14:30,2,15.85,15.85,15.85,15.85,47
20180401|2018-01-03 02:30,3,15.55,15.55,15.55,15.55,28
20180401|2018-01-03 03:00,3,15.5,15.55,15.5,15.55,41
20180401|2018-01-03 03:30,3,15.55,15.55,15.55,15.55,10
20180401|2018-01-03 04:00,3,15.55,15.55,15.55,15.55,19
20180401|2018-01-03 04:30,3,15.55,15.55,15.55,15.55,6
20180401|2018-01-03 06:30,3,15.55,15.55,15.55,15.55,12
20180401|2018-01-03 07:00,3,15.55,15.55,15.55,15.55,3
20180401|2018-01-03 09:00,3,15.45,15.45,15.45,15.45,3
20180401|2018-01-03 09:30,3,15.5,15.5,15.5,15.5,25
20180401|2018-01-03 10:00,3,15.45,15.45,15.45,15.45,30
20180401|2018-01-03 10:30,3,15.5,15.5,15.5,15.5,59
20180401|2018-01-03 11:00,3,15.5,15.5,15.5,15.5,20
20180401|2018-01-04 03:00,4,15.35,15.35,15.35,15.35,20
20180401|2018-01-04 04:30,4,15.25,15.25,15.2,15.2,100
20180401|2018-01-04 07:30,4,15.25,15.25,15.25,15.25,9
20180401|2018-01-04 08:00,4,15.2,15.25,15.2,15.25,108
20180401|2018-01-04 08:30,4,15.2,15.25,15.2,15.25,78
20180401|2018-01-04 09:00,4,15.3,15.3,15.25,15.25,54
20180401|2018-01-04 09:30,4,15.2,15.25,15.2,15.25,151
20180401|2018-01-04 10:00,4,15.25,15.3,15.25,15.3,401
20180401|2018-01-04 10:30,4,15.35,15.4,15.3,15.3,475
20180401|2018-01-05 02:00,5,15.2,15.2,15.2,15.2,10
20180401|2018-01-05 03:00,5,15.2,15.2,15.2,15.2,10
20180401|2018-01-05 04:30,5,15.25,15.25,15.2,15.2,77
20180401|2018-01-05 05:00,5,15.2,15.2,15.2,15.2,125
20180401|2018-01-05 06:00,5,15.25,15.25,15.25,15.25,46
20180401|2018-01-05 07:30,5,15.3,15.3,15.25,15.25,135
20180401|2018-01-05 08:30,5,15.3,15.3,15.3,15.3,50
20180401|2018-01-05 09:00,5,15.35,15.45,15.35,15.35,1537
20180401|2018-01-05 09:30,5,15.3,15.35,15.3,15.3,125
20180401|2018-01-05 10:00,5,15.25,15.25,15.25,15.25,50
20180401|2018-01-08 03:00,8,15.25,15.25,15.25,15.25,17
20180401|2018-01-08 03:30,8,15.25,15.25,15.25,15.25,41
20180401|2018-01-08 06:00,8,15.3,15.35,15.3,15.35,46
20180401|2018-01-08 07:30,8,15.35,15.35,15.35,15.35,50
20180401|2018-01-08 08:00,8,15.35,15.35,15.35,15.35,60
20180401|2018-01-08 08:30,8,15.35,15.35,15.35,15.35,100
20180401|2018-01-08 09:00,8,15.35,15.35,15.35,15.35,77
20180401|2018-01-08 09:30,8,15.35,15.35,15.3,15.3,249
20180401|2018-01-08 10:00,8,15.35,15.35,15.3,15.3,10
20180401|2018-01-08 10:30,8,15.35,15.35,15.35,15.35,100
20180401|2018-01-08 12:00,8,15.3,15.3,15.3,15.3,24
20180401|2018-01-08 12:30,8,15.3,15.3,15.3,15.3,4
20180401|2018-01-08 13:30,8,15.25,15.3,15.25,15.3,50
20180401|2018-01-09 02:00,9,15.2,15.2,15.2,15.2,2
20180401|2018-01-09 02:30,9,15.2,15.2,15.2,15.2,43
20180401|2018-01-09 03:00,9,15.2,15.2,15.2,15.2,1
20180401|2018-01-09 04:00,9,15.25,15.25,15.25,15.25,25
20180401|2018-01-09 06:00,9,15.2,15.2,15.2,15.2,10
20180401|2018-01-09 07:00,9,15.2,15.2,15.2,15.2,9
20180401|2018-01-09 08:30,9,15.25,15.25,15.2,15.25,396
20180401|2018-01-09 09:00,9,15.25,15.25,15.2,15.2,366
20180401|2018-01-09 09:30,9,15.2,15.2,15.2,15.2,128
20180401|2018-01-09 10:00,9,15.2,15.2,15.2,15.2,10
20180401|2018-01-09 10:30,9,15.25,15.25,15.25,15.25,1
20180401|2018-01-09 11:00,9,15.25,15.25,15.25,15.25,34
20180401|2018-01-09 11:30,9,15.25,15.25,15.25,15.25,13
20180401|2018-01-10 02:00,10,15.3,15.3,15.25,15.25,38
20180401|2018-01-10 02:30,10,15.25,15.25,15.25,15.25,1
20180401|2018-01-10 04:00,10,15.25,15.25,15.2,15.2,79
20180401|2018-01-10 04:30,10,15.3,15.3,15.3,15.3,1
20180401|2018-01-10 05:00,10,15.35,15.35,15.35,15.35,1
20180401|2018-01-10 05:30,10,15.3,15.3,15.3,15.3,33
20180401|2018-01-10 06:00,10,15.3,15.35,15.3,15.35,40
20180401|2018-01-10 08:30,10,15.3,15.3,15.25,15.3,501
20180401|2018-01-10 09:00,10,15.3,15.3,15.3,15.3,3
20180401|2018-01-10 09:30,10,15.2,15.25,15.2,15.25,26
20180401|2018-01-10 10:00,10,15.25,15.25,15.2,15.25,246
20180401|2018-01-10 10:30,10,15.2,15.25,15.2,15.2,19
20180401|2018-01-10 11:00,10,15.2,15.2,15.2,15.2,30
20180401|2018-01-10 11:30,10,15.2,15.2,15.2,15.2,2
20180401|2018-01-10 12:00,10,15.2,15.2,15.2,15.2,1
20180401|2018-01-10 12:30,10,15.2,15.2,15.2,15.2,9
20180401|2018-01-10 13:00,10,15.2,15.2,15.2,15.2,1
20180401|2018-01-10 13:30,10,15.2,15.2,15.2,15.2,2
20180401|2018-01-10 14:00,10,15.2,15.2,15.2,15.2,2
20180401|2018-01-10 14:30,10,15.2,15.2,15.2,15.2,33
20180401|2018-01-11 03:00,11,15.1,15.1,15.1,15.1,48
20180401|2018-01-11 03:30,11,15.15,15.15,15.15,15.15,150
20180401|2018-01-11 04:00,11,15.15,15.15,15.15,15.15,50
20180401|2018-01-11 06:00,11,15.1,15.1,15.1,15.1,5
20180401|2018-01-11 06:30,11,15.1,15.1,15.1,15.1,2
20180401|2018-01-11 07:30,11,15.15,15.15,15.15,15.15,127
20180401|2018-01-11 08:00,11,15.2,15.2,15.2,15.2,139
20180401|2018-01-11 08:30,11,15.2,15.2,15.2,15.2,10
20180401|2018-01-11 09:30,11,15.2,15.2,15.1,15.15,140
20180401|2018-01-11 10:00,11,15.1,15.15,15.1,15.15,108
20180401|2018-01-11 12:00,11,15.15,15.15,15.15,15.15,25
20180401|2018-01-12 01:00,12,15.1,15.1,15.1,15.1,10
20180401|2018-01-12 02:30,12,15.05,15.05,15,15,49
20180401|2018-01-12 03:00,12,15.05,15.1,15,15.05,94
20180401|2018-01-12 03:30,12,15.05,15.05,14.95,15,165
20180401|2018-01-12 04:00,12,15.05,15.05,15,15,43
20180401|2018-01-12 04:30,12,15.05,15.05,15,15.05,58
20180401|2018-01-12 05:00,12,15.05,15.1,15.05,15.05,34
20180401|2018-01-12 05:30,12,15.05,15.1,15.05,15.1,29
20180401|2018-01-12 06:00,12,15.1,15.1,15.05,15.1,190
20180401|2018-01-12 06:30,12,15.1,15.15,15.1,15.15,145
20180401|2018-01-12 07:00,12,15.15,15.15,15.05,15.05,162
20180401|2018-01-12 07:30,12,15.05,15.2,15.05,15.15,144
20180401|2018-01-12 08:00,12,15.1,15.15,15.1,15.1,460
20180401|2018-01-12 08:30,12,15.15,15.15,15.1,15.15,127
20180401|2018-01-12 09:00,12,15.1,15.15,15.1,15.1,40
20180401|2018-01-12 09:30,12,15.1,15.15,15.1,15.1,382
20180401|2018-01-12 10:00,12,15.15,15.15,15.1,15.1,180
20180401|2018-01-12 10:30,12,15.1,15.15,15.1,15.15,280
20180401|2018-01-12 13:00,12,15.1,15.1,15.1,15.1,6
20180401|2018-01-12 14:00,12,15.1,15.1,15.1,15.1,16
20180401|2018-01-15 03:00,15,15,15.05,14.95,15,231
20180401|2018-01-15 04:30,15,14.95,14.95,14.95,14.95,4
20180401|2018-01-15 05:00,15,14.95,14.95,14.95,14.95,28
20180401|2018-01-15 07:00,15,14.9,14.9,14.9,14.9,19
20180401|2018-01-15 07:30,15,14.9,14.9,14.9,14.9,31
20180401|2018-01-15 08:00,15,14.85,14.85,14.8,14.85,65
20180401|2018-01-15 08:30,15,14.85,14.85,14.8,14.8,329
20180401|2018-01-15 09:00,15,14.8,14.8,14.8,14.8,5
20180401|2018-01-15 09:30,15,14.85,14.85,14.85,14.85,3
20180401|2018-01-15 10:00,15,14.95,14.95,14.9,14.9,390
20180401|2018-01-15 10:30,15,14.95,14.95,14.9,14.9,82
20180401|2018-01-15 11:00,15,14.95,14.95,14.95,14.95,51
20180401|2018-01-16 02:00,16,14.8,14.8,14.8,14.8,48
20180401|2018-01-16 02:30,16,14.85,14.85,14.85,14.85,7
20180401|2018-01-16 03:00,16,14.85,14.85,14.8,14.8,52
20180401|2018-01-16 04:30,16,14.8,14.8,14.8,14.8,16
20180401|2018-01-16 05:00,16,14.8,14.8,14.8,14.8,1
20180401|2018-01-16 06:00,16,14.8,14.8,14.8,14.8,101
20180401|2018-01-16 06:30,16,14.8,14.8,14.8,14.8,7
20180401|2018-01-16 07:00,16,14.8,14.8,14.8,14.8,7
20180401|2018-01-16 07:30,16,14.8,14.8,14.8,14.8,7
20180401|2018-01-16 08:00,16,14.8,14.8,14.8,14.8,243
20180401|2018-01-16 08:30,16,14.8,14.85,14.8,14.8,434
20180401|2018-01-16 09:00,16,14.8,14.85,14.8,14.85,151
20180401|2018-01-16 09:30,16,14.85,14.9,14.8,14.85,148
20180401|2018-01-16 10:00,16,14.9,14.95,14.8,14.8,2773
20180401|2018-01-16 10:30,16,14.8,14.8,14.75,14.8,309
20180401|2018-01-16 11:00,16,14.8,14.8,14.8,14.8,38
20180401|2018-01-16 11:30,16,14.75,14.8,14.75,14.8,316
20180401|2018-01-16 12:00,16,14.85,14.85,14.85,14.85,15
20180401|2018-01-16 12:30,16,14.85,14.85,14.85,14.85,25
20180401|2018-01-16 13:00,16,14.95,14.95,14.95,14.95,12
20180401|2018-01-16 13:30,16,15,15.1,15,15.1,41
20180401|2018-01-16 14:00,16,15,15,15,15,25
20180401|2018-01-16 14:30,16,15,15.05,15,15.05,35
20180401|2018-01-17 02:00,17,15,15,14.9,14.9,344
20180401|2018-01-17 02:30,17,14.9,14.9,14.9,14.9,234
20180401|2018-01-17 03:00,17,14.85,14.85,14.75,14.8,461
20180401|2018-01-17 04:00,17,14.85,14.9,14.85,14.9,180
20180401|2018-01-17 04:30,17,14.85,14.85,14.85,14.85,195
20180401|2018-01-17 05:00,17,14.9,15,14.9,15,221
20180401|2018-01-17 05:30,17,15,15.1,15,15.1,219
20180401|2018-01-17 06:00,17,15.05,15.15,15,15.1,256
20180401|2018-01-17 06:30,17,15.15,15.15,15.1,15.1,201
20180401|2018-01-17 07:00,17,15.1,15.2,15.05,15.15,444
20180401|2018-01-17 07:30,17,15.15,15.2,15.1,15.1,450
20180401|2018-01-17 08:00,17,15.1,15.25,15.1,15.25,306
20180401|2018-01-17 08:30,17,15.25,15.4,15.2,15.35,750
20180401|2018-01-17 09:00,17,15.4,15.4,15.2,15.35,396
20180401|2018-01-17 09:30,17,15.3,15.35,15.25,15.3,383
20180401|2018-01-17 10:00,17,15.25,15.3,15.2,15.25,787
20180401|2018-01-17 10:30,17,15.25,15.25,15.25,15.25,139
20180401|2018-01-17 12:30,17,15.25,15.25,15.2,15.2,142
20180401|2018-01-17 13:00,17,15.15,15.15,15.15,15.15,9
20180401|2018-01-17 14:00,17,15.1,15.1,15.1,15.1,5
20180401|2018-01-18 02:00,18,15.1,15.25,15.1,15.25,102
20180401|2018-01-18 02:30,18,15.3,15.3,15.3,15.3,30
20180401|2018-01-18 03:00,18,15.3,15.3,15.2,15.2,82
20180401|2018-01-18 05:00,18,15.2,15.2,15.2,15.2,10
20180401|2018-01-18 06:30,18,15.2,15.2,15.2,15.2,1
20180401|2018-01-18 07:00,18,15.2,15.2,15.2,15.2,4
20180401|2018-01-18 08:00,18,15.15,15.15,15.15,15.15,10
20180401|2018-01-18 08:30,18,15.15,15.2,15.15,15.2,69
20180401|2018-01-18 09:00,18,15.2,15.25,15.2,15.25,171
20180401|2018-01-18 09:30,18,15.2,15.2,15.15,15.15,55
20180401|2018-01-18 10:00,18,15.15,15.2,15.1,15.15,659
20180401|2018-01-18 10:30,18,15.15,15.15,15.1,15.1,100
20180401|2018-01-18 11:00,18,15.15,15.15,15.15,15.15,42
20180401|2018-01-18 11:30,18,15.15,15.15,15.1,15.1,308
20180401|2018-01-18 12:00,18,15.1,15.15,15.1,15.15,35
20180401|2018-01-18 12:30,18,15.05,15.05,15.05,15.05,50
20180401|2018-01-18 13:00,18,15.05,15.05,14.95,14.95,36
20180401|2018-01-18 13:30,18,14.95,15,14.95,14.95,60
20180401|2018-01-18 14:00,18,14.95,14.95,14.95,14.95,20
20180401|2018-01-19 01:00,19,15.15,15.15,15.1,15.1,45
20180401|2018-01-19 02:00,19,15.05,15.05,15.05,15.05,17
20180401|2018-01-19 02:30,19,15,15,14.95,14.95,116
20180401|2018-01-19 03:00,19,14.95,14.95,14.9,14.9,283
20180401|2018-01-19 03:30,19,14.9,14.95,14.85,14.95,609
20180401|2018-01-19 04:00,19,14.95,14.95,14.95,14.95,31
20180401|2018-01-19 04:30,19,14.9,14.9,14.9,14.9,247
20180401|2018-01-19 05:00,19,14.95,14.95,14.95,14.95,28
20180401|2018-01-19 05:30,19,15,15,15,15,89
20180401|2018-01-19 06:00,19,15,15,15,15,2
20180401|2018-01-19 06:30,19,15,15,15,15,20
20180401|2018-01-19 07:00,19,15.05,15.05,15.05,15.05,22
20180401|2018-01-19 07:30,19,15.05,15.05,15.05,15.05,108
20180401|2018-01-19 08:00,19,15,15,15,15,171
20180401|2018-01-19 08:30,19,15,15.05,15,15,142
20180401|2018-01-19 09:00,19,15.05,15.1,15.05,15.1,85
20180401|2018-01-19 10:00,19,15.1,15.1,15,15,159
20180401|2018-01-19 10:30,19,15,15.05,14.95,14.95,70
20180401|2018-01-19 11:00,19,14.95,14.95,14.95,14.95,10
20180401|2018-01-19 11:30,19,14.95,14.95,14.95,14.95,21
20180401|2018-01-19 12:00,19,15,15,15,15,76
20180401|2018-01-19 12:30,19,15,15,15,15,7
20180401|2018-01-19 13:00,19,15.1,15.1,15.1,15.1,10
20180401|2018-01-19 13:30,19,15,15,15,15,12
20180401|2018-01-19 14:00,19,15,15,15,15,18
20180401|2018-01-22 02:00,22,15,15,15,15,2
20180401|2018-01-22 02:30,22,14.95,14.95,14.85,14.85,293
20180401|2018-01-22 03:00,22,14.9,14.9,14.85,14.85,190
20180401|2018-01-22 03:30,22,14.8,14.85,14.8,14.85,337
20180401|2018-01-22 04:00,22,14.8,14.8,14.8,14.8,117
20180401|2018-01-22 05:00,22,14.85,14.85,14.85,14.85,58
20180401|2018-01-22 07:30,22,14.8,14.8,14.8,14.8,195
20180401|2018-01-22 08:00,22,14.8,14.8,14.8,14.8,6
20180401|2018-01-22 08:30,22,14.8,14.8,14.75,14.8,696
20180401|2018-01-22 09:00,22,14.8,14.8,14.8,14.8,227
20180401|2018-01-22 10:00,22,14.85,14.9,14.8,14.9,402
20180401|2018-01-22 10:30,22,14.85,14.9,14.85,14.85,167
20180401|2018-01-22 11:00,22,14.85,14.85,14.85,14.85,76
20180401|2018-01-23 02:00,23,14.8,14.8,14.8,14.8,20
20180401|2018-01-23 02:30,23,14.8,14.8,14.8,14.8,70
20180401|2018-01-23 03:00,23,14.75,14.75,14.75,14.75,82
20180401|2018-01-23 03:30,23,14.75,14.75,14.75,14.75,50
20180401|2018-01-23 04:30,23,14.8,14.8,14.8,14.8,1
20180401|2018-01-23 05:00,23,14.85,14.95,14.85,14.95,798
20180401|2018-01-23 05:30,23,14.95,14.95,14.95,14.95,177
20180401|2018-01-23 06:00,23,14.9,14.9,14.9,14.9,8
20180401|2018-01-23 06:30,23,14.95,14.95,14.95,14.95,27
20180401|2018-01-23 07:30,23,14.95,14.95,14.95,14.95,1
20180401|2018-01-23 08:00,23,14.95,14.95,14.95,14.95,7
20180401|2018-01-23 08:30,23,14.9,14.9,14.85,14.85,135
20180401|2018-01-23 09:00,23,14.9,14.9,14.9,14.9,42
20180401|2018-01-23 09:30,23,14.95,15,14.9,14.9,222
20180401|2018-01-23 10:00,23,14.9,14.95,14.9,14.9,138
20180401|2018-01-23 10:30,23,14.9,14.95,14.9,14.95,93
20180401|2018-01-23 11:00,23,14.9,14.95,14.9,14.95,8
20180401|2018-01-23 11:30,23,14.9,14.9,14.9,14.9,1
20180401|2018-01-23 13:00,23,14.95,14.95,14.95,14.95,9
20180401|2018-01-23 13:30,23,14.95,14.95,14.95,14.95,6
20180401|2018-01-23 14:00,23,15.05,15.05,15.05,15.05,5
20180401|2018-01-24 02:00,24,15.2,15.2,15.05,15.05,47
20180401|2018-01-24 02:30,24,14.95,14.95,14.9,14.9,21
20180401|2018-01-24 03:30,24,14.95,14.95,14.95,14.95,1
20180401|2018-01-24 04:30,24,14.9,14.9,14.9,14.9,11
20180401|2018-01-24 05:00,24,14.9,14.9,14.9,14.9,22
20180401|2018-01-24 05:30,24,14.95,14.95,14.95,14.95,63
20180401|2018-01-24 06:30,24,14.95,14.95,14.95,14.95,27
20180401|2018-01-24 07:00,24,15,15,15,15,20
20180401|2018-01-24 07:30,24,15,15,14.95,14.95,77
20180401|2018-01-24 08:00,24,15,15,15,15,1
20180401|2018-01-24 08:30,24,15.05,15.05,15,15,73
20180401|2018-01-24 09:00,24,15.05,15.05,15.05,15.05,190
20180401|2018-01-24 09:30,24,15.05,15.05,15.05,15.05,54
20180401|2018-01-24 10:00,24,15.05,15.15,15.05,15.15,120
20180401|2018-01-24 10:30,24,15.15,15.2,15.15,15.2,107
20180401|2018-01-24 11:00,24,15.15,15.15,15.15,15.15,1
20180401|2018-01-24 11:30,24,15.3,15.3,15.3,15.3,46
20180401|2018-01-24 12:00,24,15.25,15.25,15.25,15.25,1
20180401|2018-01-24 12:30,24,15.15,15.15,15.15,15.15,8
20180401|2018-01-24 13:30,24,15.15,15.15,15.15,15.15,5
20180401|2018-01-24 14:00,24,15.15,15.15,15.15,15.15,9
20180401|2018-01-25 01:00,25,15.05,15.15,15.05,15.15,14
20180401|2018-01-25 01:30,25,15.15,15.15,15.15,15.15,30
20180401|2018-01-25 02:00,25,15.15,15.15,15.15,15.15,17
20180401|2018-01-25 02:30,25,15.1,15.1,15.05,15.05,61
20180401|2018-01-25 03:00,25,15.05,15.1,15.05,15.1,355
20180401|2018-01-25 04:00,25,15,15.05,15,15.05,208
20180401|2018-01-25 05:00,25,15,15,15,15,26
20180401|2018-01-25 05:30,25,15.05,15.05,15.05,15.05,31
20180401|2018-01-25 06:00,25,15,15,15,15,31
20180401|2018-01-25 07:30,25,14.95,15.05,14.95,15,115
20180401|2018-01-25 08:00,25,15,15.1,15,15,131
20180401|2018-01-25 08:30,25,15,15.25,15,15.25,265
20180401|2018-01-25 09:00,25,15.2,15.2,15.15,15.15,212
20180401|2018-01-25 09:30,25,15.2,15.2,15.2,15.2,200
20180401|2018-01-25 10:00,25,15.15,15.15,15.1,15.15,295
20180401|2018-01-25 10:30,25,15.1,15.1,15,15,81
20180401|2018-01-25 11:00,25,15,15,15,15,74
20180401|2018-01-25 11:30,25,15.05,15.05,15.05,15.05,49
20180401|2018-01-25 12:00,25,15.1,15.1,15.1,15.1,40
20180401|2018-01-25 13:00,25,15.1,15.15,15.1,15.15,20
20180401|2018-01-25 13:30,25,15.15,15.15,15.15,15.15,1
20180401|2018-01-25 14:00,25,15.25,15.25,15.25,15.25,1
20180401|2018-01-25 14:30,25,15.15,15.15,15.15,15.15,17
20180401|2018-01-26 02:00,26,15,15,15,15,15
20180401|2018-01-26 02:30,26,15,15,14.95,14.95,71
20180401|2018-01-26 03:00,26,15,15,14.95,15,127
20180401|2018-01-26 04:00,26,15.05,15.05,15.05,15.05,2
20180401|2018-01-26 05:30,26,15,15,15,15,16
20180401|2018-01-26 07:00,26,15.05,15.05,15.05,15.05,50
20180401|2018-01-26 07:30,26,15.1,15.1,15.1,15.1,2
20180401|2018-01-26 08:00,26,15.1,15.1,15.1,15.1,77
20180401|2018-01-26 09:00,26,15.1,15.1,15.1,15.1,1
20180401|2018-01-26 09:30,26,15.1,15.15,15.1,15.15,120
20180401|2018-01-26 10:00,26,15.15,15.15,15.15,15.15,47
20180401|2018-01-26 10:30,26,15.15,15.15,15.15,15.15,46
20180401|2018-01-26 12:30,26,15.15,15.15,15.15,15.15,1
20180401|2018-01-26 13:30,26,15.25,15.25,15.25,15.25,1
20180401|2018-01-26 14:00,26,15.25,15.25,15.25,15.25,12
20180401|2018-01-29 02:00,29,15.3,15.3,15.25,15.25,4
20180401|2018-01-29 03:30,29,15.25,15.35,15.25,15.35,207
20180401|2018-01-29 04:00,29,15.35,15.35,15.35,15.35,10
20180401|2018-01-29 04:30,29,15.35,15.35,15.35,15.35,193
20180401|2018-01-29 05:00,29,15.35,15.35,15.35,15.35,1
20180401|2018-01-29 06:00,29,15.35,15.35,15.35,15.35,9
20180401|2018-01-29 07:00,29,15.35,15.35,15.35,15.35,1
20180401|2018-01-29 08:30,29,15.3,15.3,15.3,15.3,189
20180401|2018-01-29 09:00,29,15.35,15.35,15.3,15.3,347
20180401|2018-01-29 09:30,29,15.35,15.45,15.35,15.4,448
20180401|2018-01-29 10:00,29,15.4,15.65,15.4,15.55,1351
20180401|2018-01-29 10:30,29,15.55,15.6,15.5,15.6,37
20180401|2018-01-29 11:30,29,15.55,15.55,15.5,15.5,85
20180401|2018-01-29 12:00,29,15.5,15.5,15.5,15.5,1
20180401|2018-01-29 12:30,29,15.5,15.5,15.5,15.5,1
20180401|2018-01-29 13:30,29,15.55,15.55,15.55,15.55,5
20180401|2018-01-29 14:00,29,15.5,15.5,15.5,15.5,19
20180401|2018-01-29 14:30,29,15.55,15.6,15.55,15.6,11
20180401|2018-01-30 01:00,30,15.75,15.85,15.75,15.85,5
20180401|2018-01-30 01:30,30,15.7,15.75,15.7,15.75,35
20180401|2018-01-30 02:00,30,15.75,15.75,15.65,15.7,74
20180401|2018-01-30 02:30,30,15.7,15.7,15.7,15.7,41
20180401|2018-01-30 03:00,30,15.75,15.75,15.7,15.75,370
20180401|2018-01-30 03:30,30,15.7,15.7,15.7,15.7,55
20180401|2018-01-30 04:00,30,15.75,15.75,15.75,15.75,39
20180401|2018-01-30 04:30,30,15.8,15.85,15.8,15.85,30
20180401|2018-01-30 05:00,30,15.75,15.75,15.75,15.75,87
20180401|2018-01-30 05:30,30,15.7,15.75,15.7,15.75,30
20180401|2018-01-30 06:30,30,15.75,15.75,15.75,15.75,63
20180401|2018-01-30 07:00,30,15.7,15.7,15.7,15.7,18
20180401|2018-01-30 07:30,30,15.75,15.95,15.75,15.95,408
20180401|2018-01-30 08:00,30,15.95,16.15,15.95,16,864
20180401|2018-01-30 08:30,30,16.05,16.2,15.95,16.2,1781
20180401|2018-01-30 09:00,30,16.2,16.45,16.15,16.25,1332
20180401|2018-01-30 09:30,30,16.15,16.25,16.05,16.05,754
20180401|2018-01-30 10:00,30,16.1,16.1,15.95,16.05,570
20180401|2018-01-30 10:30,30,16.05,16.15,16,16.15,200
20180401|2018-01-30 11:00,30,16.1,16.15,16.1,16.15,15
20180401|2018-01-30 11:30,30,16.15,16.2,16.15,16.2,2
20180401|2018-01-30 12:30,30,16.15,16.15,16.15,16.15,1
20180401|2018-01-30 13:00,30,16.1,16.1,16.1,16.1,2
20180401|2018-01-30 13:30,30,16.15,16.2,16.15,16.2,19
20180401|2018-01-30 14:00,30,16.25,16.25,16.25,16.25,7
20180401|2018-01-30 14:30,30,16.05,16.05,16.05,16.05,1
20180401|2018-01-31 01:00,31,16.05,16.05,16.05,16.05,1
20180401|2018-01-31 02:00,31,15.85,15.85,15.55,15.55,217
20180401|2018-01-31 02:30,31,15.6,15.7,15.6,15.65,328
20180401|2018-01-31 03:30,31,15.8,15.9,15.8,15.9,367
20180401|2018-01-31 04:00,31,15.85,15.85,15.85,15.85,151
20180401|2018-01-31 04:30,31,15.8,15.8,15.8,15.8,36
20180401|2018-01-31 05:00,31,15.75,15.75,15.75,15.75,865
20180401|2018-01-31 05:30,31,15.75,15.8,15.75,15.8,387
20180401|2018-01-31 06:00,31,15.8,15.8,15.8,15.8,85
20180401|2018-01-31 06:30,31,15.8,15.8,15.8,15.8,32
20180401|2018-01-31 07:00,31,15.8,15.8,15.8,15.8,10
20180401|2018-01-31 07:30,31,15.85,15.95,15.85,15.95,265
20180401|2018-01-31 08:00,31,15.95,15.95,15.9,15.9,278
20180401|2018-01-31 08:30,31,15.85,15.95,15.8,15.95,202
20180401|2018-01-31 09:00,31,15.95,15.95,15.85,15.85,503
20180401|2018-01-31 09:30,31,15.85,16,15.85,16,1475
20180401|2018-01-31 10:00,31,16,16.1,15.95,16.05,1948
20180401|2018-01-31 10:30,31,16.05,16.05,15.9,15.9,894
20180401|2018-01-31 11:00,31,15.9,15.9,15.85,15.85,76
20180401|2018-01-31 11:30,31,15.8,15.85,15.8,15.85,9
20180401|2018-01-31 13:00,31,15.8,15.9,15.8,15.9,39
20180401|2018-01-31 13:30,31,15.9,15.95,15.8,15.9,227
20180401|2018-01-31 14:00,31,15.9,15.9,15.9,15.9,94
20180401|2018-01-31 14:30,31,15.8,15.8,15.8,15.8,20
20180401|2018-02-01 01:00,1,15.6,15.6,15.55,15.55,9
20180401|2018-02-01 01:30,1,15.6,15.6,15.6,15.6,9
20180401|2018-02-01 02:00,1,15.6,15.65,15.55,15.65,146
20180401|2018-02-01 02:30,1,15.6,15.6,15.55,15.6,104
20180401|2018-02-01 03:00,1,15.6,15.65,15.55,15.65,96
20180401|2018-02-01 03:30,1,15.65,15.7,15.6,15.7,100
20180401|2018-02-01 04:00,1,15.75,15.75,15.65,15.65,16
20180401|2018-02-01 04:30,1,15.65,15.65,15.6,15.65,5
20180401|2018-02-01 05:00,1,15.65,15.7,15.65,15.65,266
20180401|2018-02-01 05:30,1,15.65,15.7,15.65,15.7,24
20180401|2018-02-01 06:00,1,15.75,15.8,15.75,15.8,257
20180401|2018-02-01 06:30,1,15.85,15.85,15.85,15.85,243
20180401|2018-02-01 07:00,1,15.85,16.05,15.85,16.05,375
20180401|2018-02-01 07:30,1,16.1,16.25,16.05,16.15,1279
20180401|2018-02-01 08:00,1,16.2,16.25,16.05,16.05,1019
20180401|2018-02-01 08:30,1,16.05,16.1,15.95,15.95,103
20180401|2018-02-01 09:00,1,16,16.05,16,16,214
20180401|2018-02-01 09:30,1,16.05,16.1,16.05,16.05,122
20180401|2018-02-01 10:00,1,16.05,16.05,16,16,263
20180401|2018-02-01 10:30,1,16.05,16.1,15.85,15.85,452
20180401|2018-02-01 11:00,1,15.75,15.75,15.7,15.7,24
20180401|2018-02-01 11:30,1,15.7,15.7,15.7,15.7,16
20180401|2018-02-01 12:00,1,15.7,15.7,15.6,15.6,36
20180401|2018-02-01 12:30,1,15.65,15.75,15.65,15.75,3
20180401|2018-02-01 13:00,1,15.7,15.8,15.7,15.8,84
20180401|2018-02-01 13:30,1,15.8,15.8,15.8,15.8,6
20180401|2018-02-01 14:00,1,15.75,15.75,15.75,15.75,1
20180401|2018-02-01 14:30,1,15.8,15.85,15.8,15.85,14
20180401|2018-02-02 01:30,2,15.85,15.9,15.85,15.9,16
20180401|2018-02-02 02:00,2,15.9,16,15.9,16,78
20180401|2018-02-02 02:30,2,16,16.05,15.95,16.05,99
20180401|2018-02-02 03:00,2,16.1,16.15,16.05,16.1,186
20180401|2018-02-02 03:30,2,16.15,16.15,16.15,16.15,45
20180401|2018-02-02 04:00,2,16.25,16.4,16.2,16.25,338
20180401|2018-02-02 04:30,2,16.2,16.2,16.2,16.2,41
20180401|2018-02-02 05:00,2,16.2,16.2,16.15,16.15,36
20180401|2018-02-02 05:30,2,16.2,16.2,16.2,16.2,71
20180401|2018-02-02 06:00,2,16.2,16.2,16.2,16.2,5
20180401|2018-02-02 06:30,2,16.2,16.2,16.15,16.15,73
20180401|2018-02-02 07:00,2,16.2,16.2,16.2,16.2,5
20180401|2018-02-02 07:30,2,16.2,16.2,15.95,16,573
20180401|2018-02-02 08:00,2,16,16.1,16,16.1,380
20180401|2018-02-02 08:30,2,16.15,16.25,16.15,16.25,126
20180401|2018-02-02 09:00,2,16.3,16.4,16.3,16.3,313
20180401|2018-02-02 10:00,2,16.3,16.5,16.3,16.5,314
20180401|2018-02-02 10:30,2,16.45,16.6,16.45,16.6,227
20180401|2018-02-02 11:00,2,16.5,16.6,16.5,16.5,86
20180401|2018-02-02 12:00,2,16.55,16.55,16.55,16.55,8
20180401|2018-02-02 12:30,2,16.55,16.75,16.55,16.75,34
20180401|2018-02-02 13:30,2,16.7,16.7,16.7,16.7,6
20180401|2018-02-02 14:00,2,16.9,16.9,16.85,16.85,23
20180401|2018-02-02 14:30,2,16.55,16.8,16.55,16.75,34
20180401|2018-02-05 01:30,5,16.85,16.85,16.85,16.85,8
20180401|2018-02-05 02:00,5,16.85,17.1,16.85,17,125
20180401|2018-02-05 02:30,5,17,17,16.65,16.75,724
20180401|2018-02-05 03:00,5,16.65,16.7,16.65,16.7,128
20180401|2018-02-05 03:30,5,16.65,16.65,16.65,16.65,119
20180401|2018-02-05 04:00,5,16.7,16.75,16.7,16.75,166
20180401|2018-02-05 04:30,5,16.75,16.75,16.75,16.75,77
20180401|2018-02-05 05:00,5,16.75,16.85,16.75,16.85,74
20180401|2018-02-05 05:30,5,16.8,16.8,16.8,16.8,548
20180401|2018-02-05 06:00,5,16.85,16.95,16.85,16.9,43
20180401|2018-02-05 06:30,5,16.85,16.85,16.85,16.85,17
20180401|2018-02-05 07:00,5,16.85,16.85,16.8,16.8,50
20180401|2018-02-05 07:30,5,16.8,16.8,16.65,16.65,387
20180401|2018-02-05 08:00,5,16.65,16.75,16.65,16.75,301
20180401|2018-02-05 08:30,5,16.8,16.8,16.7,16.75,302
20180401|2018-02-05 09:00,5,16.75,16.75,16.65,16.65,911
20180401|2018-02-05 09:30,5,16.7,16.7,16.65,16.7,144
20180401|2018-02-05 10:00,5,16.7,16.8,16.7,16.75,398
20180401|2018-02-05 10:30,5,16.8,17.1,16.8,16.9,748
20180401|2018-02-05 11:00,5,16.95,17.1,16.95,17.1,121
20180401|2018-02-05 11:30,5,16.95,17.05,16.95,17.05,33
20180401|2018-02-05 12:00,5,17.15,17.55,17.15,17.55,195
20180401|2018-02-05 12:30,5,17.45,17.5,17.4,17.5,25
20180401|2018-02-05 13:30,5,17.65,18.25,17.65,18.25,67
20180401|2018-02-05 14:00,5,18.25,20.25,18.25,18.25,215
20180401|2018-02-05 14:30,5,19,19,19,19,12
20180401|2018-02-06 01:00,6,20.55,23.2,20.55,21.05,279
20180401|2018-02-06 01:30,6,21.55,21.55,21,21.3,127
20180401|2018-02-06 02:00,6,21.25,21.35,19.7,19.75,2042
20180401|2018-02-06 02:30,6,19.65,19.75,17.7,18.8,1588
20180401|2018-02-06 03:00,6,18.85,19.2,18.8,19.05,527
20180401|2018-02-06 03:30,6,19.05,19.3,18.8,19.3,484
20180401|2018-02-06 04:00,6,19.2,19.85,19.2,19.75,864
20180401|2018-02-06 04:30,6,19.7,19.85,19.55,19.6,389
20180401|2018-02-06 05:00,6,19.65,20.35,19.65,20.25,761
20180401|2018-02-06 05:30,6,20.15,20.6,20.1,20.55,165
20180401|2018-02-06 06:00,6,20.65,20.85,20.45,20.45,263
20180401|2018-02-06 06:30,6,20.4,20.85,20.3,20.55,292
20180401|2018-02-06 07:00,6,20.6,20.8,20.45,20.7,571
20180401|2018-02-06 07:30,6,20.7,20.8,20.65,20.7,1902
20180401|2018-02-06 08:00,6,20.7,20.7,20.4,20.4,914
20180401|2018-02-06 08:30,6,20.45,20.45,19,19.4,2147
20180401|2018-02-06 09:00,6,19.35,20.2,19.2,19.9,1144
20180401|2018-02-06 09:30,6,19.95,20.2,19.55,19.9,1117
20180401|2018-02-06 10:00,6,19.8,20.15,19.6,20,477
20180401|2018-02-06 10:30,6,19.8,20.1,19.6,19.6,257
20180401|2018-02-06 11:00,6,19.55,19.8,19.4,19.4,63
20180401|2018-02-06 11:30,6,19.4,19.8,19.35,19.8,50
20180401|2018-02-06 12:00,6,20.05,20.05,19.55,19.55,27
20180401|2018-02-06 12:30,6,19.6,19.7,19.6,19.7,24
20180401|2018-02-06 13:00,6,19.75,20.15,19.75,19.85,14
20180401|2018-02-06 13:30,6,20,20,19.6,19.65,20
20180401|2018-02-06 14:00,6,19.5,19.5,19.35,19.35,39
20180401|2018-02-06 14:30,6,19.35,19.35,18.9,18.9,66
20180401|2018-02-07 01:00,7,19.25,19.25,19.2,19.2,25
20180401|2018-02-07 02:00,7,19.25,19.9,19.15,19.3,214
20180401|2018-02-07 02:30,7,19.25,19.25,18.75,18.8,566
20180401|2018-02-07 03:00,7,18.8,18.9,18.8,18.8,502
20180401|2018-02-07 03:30,7,18.8,18.8,18.7,18.8,130
20180401|2018-02-07 04:00,7,18.75,18.75,18.7,18.75,162
20180401|2018-02-07 04:30,7,18.7,18.7,18.7,18.7,1
20180401|2018-02-07 05:00,7,18.75,18.95,18.75,18.95,472
20180401|2018-02-07 05:30,7,18.95,19,18.85,18.85,57
20180401|2018-02-07 06:00,7,18.85,18.9,18.7,18.7,210
20180401|2018-02-07 06:30,7,18.65,18.75,18.65,18.7,653
20180401|2018-02-07 07:00,7,18.75,18.8,18.75,18.8,336
20180401|2018-02-07 07:30,7,18.7,18.85,18.7,18.8,621
20180401|2018-02-07 08:00,7,18.75,18.75,18.45,18.45,315
20180401|2018-02-07 08:30,7,18.5,18.6,18.2,18.3,787
20180401|2018-02-07 09:00,7,18.35,18.55,18.3,18.5,1519
20180401|2018-02-07 09:30,7,18.5,18.55,18.35,18.35,1474
20180401|2018-02-07 10:00,7,18.35,18.5,18.15,18.45,5724
20180401|2018-02-07 10:30,7,18.45,18.7,18.45,18.5,1180
20180401|2018-02-07 11:00,7,18.55,18.6,18.55,18.6,140
20180401|2018-02-07 11:30,7,18.6,18.7,18.55,18.7,271
20180401|2018-02-07 12:00,7,18.7,18.85,18.7,18.85,919
20180401|2018-02-07 12:30,7,18.75,18.75,18.6,18.6,29
20180401|2018-02-07 14:30,7,18.7,18.8,18.65,18.8,132
20180401|2018-02-08 01:00,8,19,19.05,19,19,26
20180401|2018-02-08 01:30,8,19.1,19.1,18.95,19.1,26
20180401|2018-02-08 02:00,8,18.9,18.9,18.4,18.55,729
20180401|2018-02-08 02:30,8,18.6,18.7,18.55,18.6,367
20180401|2018-02-08 03:00,8,18.6,18.65,18.55,18.65,77
20180401|2018-02-08 03:30,8,18.7,18.9,18.7,18.9,65
20180401|2018-02-08 04:00,8,18.9,19.05,18.85,18.85,696
20180401|2018-02-08 04:30,8,18.9,19.15,18.9,19.15,425
20180401|2018-02-08 05:00,8,19.2,19.35,19.15,19.25,500
20180401|2018-02-08 05:30,8,19.3,19.35,19.25,19.25,1078
20180401|2018-02-08 06:00,8,19.2,19.25,19.05,19.05,604
20180401|2018-02-08 06:30,8,19,19,18.9,18.9,28
20180401|2018-02-08 07:00,8,18.8,18.8,18.65,18.65,184
20180401|2018-02-08 07:30,8,18.6,18.9,18.6,18.85,227
20180401|2018-02-08 08:00,8,18.8,19,18.8,19,251
20180401|2018-02-08 08:30,8,19,19.45,19,19.35,3124
20180401|2018-02-08 09:00,8,19.4,19.9,19.15,19.85,2872
20180401|2018-02-08 09:30,8,19.95,20.3,19.8,20,1070
20180401|2018-02-08 10:00,8,20.05,20.9,19.75,20.65,1441
20180401|2018-02-08 10:30,8,20.7,20.7,20.1,20.4,215
20180401|2018-02-08 11:00,8,20.3,20.7,20.3,20.5,76
20180401|2018-02-08 11:30,8,20.55,21,20.55,20.9,163
20180401|2018-02-08 12:00,8,20.7,20.75,20.65,20.65,153
20180401|2018-02-08 12:30,8,20.75,20.75,20.55,20.55,49
20180401|2018-02-08 13:00,8,20.65,20.8,20.65,20.8,20
20180401|2018-02-08 13:30,8,20.55,20.75,20.45,20.65,98
20180401|2018-02-08 14:00,8,20.95,21,20.9,21,27
20180401|2018-02-08 14:30,8,21.2,21.6,21.2,21.6,20
20180401|2018-02-09 01:00,9,21.6,21.6,20.85,20.85,11
20180401|2018-02-09 02:00,9,20.85,20.95,20.7,20.7,142
20180401|2018-02-09 02:30,9,20.65,20.65,20.25,20.25,268
20180401|2018-02-09 03:00,9,20.25,20.3,20.2,20.3,373
20180401|2018-02-09 03:30,9,20.4,20.6,20.25,20.3,197
20180401|2018-02-09 04:00,9,20.35,20.5,20.25,20.25,32
20180401|2018-02-09 04:30,9,20.25,20.3,20.15,20.3,55
20180401|2018-02-09 05:00,9,20.35,20.5,20.25,20.45,147
20180401|2018-02-09 05:30,9,20.5,20.95,20.5,20.65,944
20180401|2018-02-09 06:00,9,20.65,21.3,20.65,21.3,171
20180401|2018-02-09 06:30,9,21.3,21.9,21.3,21.6,1156
20180401|2018-02-09 07:00,9,21.65,21.8,21.6,21.6,886
20180401|2018-02-09 07:30,9,21.7,21.7,20.4,20.4,1488
20180401|2018-02-09 08:00,9,20.5,20.6,20.45,20.55,12
20180401|2018-02-09 08:30,9,20.6,20.85,20.5,20.6,288
20180401|2018-02-09 09:00,9,20.55,20.85,20.25,20.25,453
20180401|2018-02-09 09:30,9,20.5,21.45,20.5,21.15,260
20180401|2018-02-09 10:00,9,21.05,21.3,20.9,21.15,1555
20180401|2018-02-09 10:30,9,21.1,21.3,21.05,21.05,202
20180401|2018-02-09 11:00,9,21.15,21.4,21.15,21.4,9
20180401|2018-02-09 11:30,9,21.3,21.45,21.2,21.2,13
20180401|2018-02-09 12:30,9,21.8,21.8,21.8,21.8,19
20180401|2018-02-09 13:00,9,21.25,21.25,20.75,20.75,47
20180401|2018-02-09 13:30,9,21.1,21.15,21.1,21.15,9
20180401|2018-02-09 14:00,9,21,21.15,21,21.15,3
20180401|2018-02-09 14:30,9,20.25,20.25,19.75,19.8,13
20180401|2018-02-12 01:00,12,20.15,20.15,19.4,19.4,38
20180401|2018-02-12 01:30,12,19.7,19.8,19.7,19.8,312
20180401|2018-02-12 02:00,12,19.8,19.85,19.6,19.65,58
20180401|2018-02-12 02:30,12,19.55,19.7,19.4,19.65,490
20180401|2018-02-12 03:00,12,19.65,19.8,19.55,19.75,250
20180401|2018-02-12 03:30,12,19.75,19.8,19.7,19.8,219
20180401|2018-02-12 04:00,12,19.75,19.95,19.75,19.95,89
20180401|2018-02-12 04:30,12,19.9,19.9,19.75,19.85,247
20180401|2018-02-12 05:00,12,19.85,19.85,19.8,19.8,55
20180401|2018-02-12 05:30,12,19.85,20.05,19.85,19.9,864
20180401|2018-02-12 06:00,12,19.9,19.9,19.7,19.7,231
20180401|2018-02-12 06:30,12,19.8,19.9,19.75,19.85,953
20180401|2018-02-12 07:00,12,19.85,19.9,19.85,19.9,767
20180401|2018-02-12 07:30,12,19.85,19.95,19.8,19.9,480
20180401|2018-02-12 08:00,12,19.9,20.05,19.8,19.9,323
20180401|2018-02-12 08:30,12,19.9,20.1,19.7,20.1,1139
20180401|2018-02-12 09:00,12,20.1,20.5,20.1,20.4,692
20180401|2018-02-12 09:30,12,20.4,20.4,20.2,20.2,170
20180401|2018-02-12 10:00,12,20.25,20.4,20.2,20.4,492
20180401|2018-02-12 10:30,12,20.4,20.45,20.35,20.35,121
20180401|2018-02-12 11:00,12,20.3,20.35,20.2,20.25,58
20180401|2018-02-12 11:30,12,20.3,20.3,20.3,20.3,1
20180401|2018-02-12 12:00,12,20.3,20.3,20.3,20.3,2
20180401|2018-02-12 12:30,12,20.2,20.2,20.2,20.2,1
20180401|2018-02-12 13:00,12,20.2,20.2,20.2,20.2,5
20180401|2018-02-12 13:30,12,20.25,20.35,20.25,20.35,6
20180401|2018-02-12 14:00,12,20.1,20.15,20,20.1,24
20180401|2018-02-12 14:30,12,20.1,20.15,20.1,20.15,19
20180401|2018-02-13 02:00,13,20.45,20.75,20.35,20.75,57
20180401|2018-02-13 02:30,13,20.6,20.6,20.5,20.6,20
20180401|2018-02-13 03:00,13,20.5,20.5,20.35,20.4,65
20180401|2018-02-13 03:30,13,20.45,20.6,20.45,20.55,110
20180401|2018-02-13 04:00,13,20.55,20.75,20.55,20.75,42
20180401|2018-02-13 04:30,13,20.75,20.75,20.6,20.6,57
20180401|2018-02-13 05:00,13,20.55,20.7,20.55,20.7,45
20180401|2018-02-13 05:30,13,20.75,20.9,20.75,20.8,158
20180401|2018-02-13 06:00,13,20.65,20.65,20.5,20.55,81
20180401|2018-02-13 06:30,13,20.55,20.55,20.4,20.4,275
20180401|2018-02-13 07:00,13,20.35,20.4,20.15,20.25,256
20180401|2018-02-13 07:30,13,20.3,20.35,20.1,20.25,834
20180401|2018-02-13 08:00,13,20.25,20.4,20.25,20.35,166
20180401|2018-02-13 08:30,13,20.3,20.45,20.1,20.3,606
20180401|2018-02-13 09:00,13,20.25,20.55,20.25,20.5,501
20180401|2018-02-13 09:30,13,20.45,20.55,20.4,20.5,2064
20180401|2018-02-13 10:00,13,20.5,20.9,20.35,20.9,3355
20180401|2018-02-13 10:30,13,20.9,20.95,20.7,20.7,345
20180401|2018-02-13 11:00,13,20.65,20.65,20.65,20.65,1
20180401|2018-02-13 11:30,13,20.7,20.75,20.7,20.75,71
20180401|2018-02-13 12:00,13,20.6,20.6,20.5,20.5,147
20180401|2018-02-13 12:30,13,20.5,20.55,20.45,20.5,50
20180401|2018-02-13 13:30,13,20.4,20.4,20.4,20.4,4
20180401|2018-02-13 14:00,13,20.5,20.5,20.35,20.35,41
20180401|2018-02-13 14:30,13,20.35,20.35,20.25,20.25,10
20180401|2018-02-14 01:00,14,20.1,20.15,20.1,20.15,12
20180401|2018-02-14 01:30,14,20,20,20,20,10
20180401|2018-02-14 02:00,14,20,20,19.95,19.95,22
20180401|2018-02-14 02:30,14,20.05,20.1,19.9,19.9,257
20180401|2018-02-14 03:00,14,19.85,19.85,19.4,19.55,875
20180401|2018-02-14 03:30,14,19.55,19.85,19.55,19.75,338
20180401|2018-02-14 04:00,14,19.75,19.75,19.45,19.45,422
20180401|2018-02-14 04:30,14,19.45,19.6,19.45,19.6,381
20180401|2018-02-14 05:00,14,19.55,19.65,19.55,19.6,142
20180401|2018-02-14 05:30,14,19.65,19.75,19.6,19.75,286
20180401|2018-02-14 06:00,14,19.75,19.85,19.75,19.85,148
20180401|2018-02-14 06:30,14,19.8,19.9,19.8,19.85,321
20180401|2018-02-14 07:00,14,19.85,19.85,19.8,19.8,161
20180401|2018-02-14 07:30,14,19.85,20.5,19.85,19.9,913
20180401|2018-02-14 08:00,14,19.95,20,19.75,19.95,305
20180401|2018-02-14 08:30,14,19.9,19.95,19.55,19.65,374
20180401|2018-02-14 09:00,14,19.6,19.65,19.15,19.15,538
20180401|2018-02-14 09:30,14,19.2,19.25,19.1,19.25,1053
20180401|2018-02-14 10:00,14,19.2,19.25,19,19.05,926
20180401|2018-02-14 10:30,14,19,19.15,18.95,19.05,835
20180401|2018-02-14 11:00,14,19.1,19.1,19.1,19.1,142
20180401|2018-02-14 11:30,14,19.1,19.1,19.05,19.05,14
20180401|2018-02-14 12:00,14,19,19.05,19,19.05,10
20180401|2018-02-14 12:30,14,19.1,19.1,19.1,19.1,1
20180401|2018-02-14 13:00,14,18.9,18.9,18.9,18.9,3
20180401|2018-02-14 13:30,14,18.9,18.9,18.9,18.9,2
20180401|2018-02-14 14:00,14,18.8,18.8,18.5,18.5,56
20180401|2018-02-14 14:30,14,18.6,18.6,18.55,18.6,506
20180401|2018-02-15 01:30,15,18.45,18.6,18.4,18.4,498
20180401|2018-02-15 02:00,15,18.65,18.75,18.6,18.6,457
20180401|2018-02-15 02:30,15,18.65,18.65,18.5,18.5,408
20180401|2018-02-15 03:00,15,18.55,18.6,18.35,18.35,778
20180401|2018-02-15 03:30,15,18.35,18.45,18.35,18.35,815
20180401|2018-02-15 04:00,15,18.35,18.4,18.35,18.35,336
20180401|2018-02-15 04:30,15,18.4,18.4,18.35,18.4,604
20180401|2018-02-15 05:00,15,18.4,18.45,18.35,18.35,141
20180401|2018-02-15 05:30,15,18.35,18.4,18.35,18.4,652
20180401|2018-02-15 06:00,15,18.4,18.4,18.4,18.4,537
20180401|2018-02-15 06:30,15,18.4,18.55,18.4,18.45,915
20180401|2018-02-15 07:00,15,18.45,18.55,18.45,18.55,1292
20180401|2018-02-15 07:30,15,18.55,18.55,18.3,18.3,1463
20180401|2018-02-15 08:00,15,18.3,18.3,18.25,18.3,227
20180401|2018-02-15 08:30,15,18.25,18.35,18.25,18.25,171
20180401|2018-02-15 09:00,15,18.25,18.35,18.25,18.25,1506
20180401|2018-02-15 09:30,15,18.3,18.45,18.2,18.45,1364
20180401|2018-02-15 10:00,15,18.45,18.55,18.3,18.35,834
20180401|2018-02-15 10:30,15,18.3,18.35,18.25,18.25,194
20180401|2018-02-15 11:00,15,18.3,18.3,18.3,18.3,17
20180401|2018-02-15 11:30,15,18.3,18.35,18.3,18.35,11
20180401|2018-02-15 12:00,15,18.2,18.2,18.15,18.2,14
20180401|2018-02-15 12:30,15,18.25,18.25,18.25,18.25,1
20180401|2018-02-16 02:00,16,18,18.15,17.9,18.1,196
20180401|2018-02-16 02:30,16,18.1,18.1,18,18.05,249
20180401|2018-02-16 03:00,16,18.05,18.05,17.95,17.95,391
20180401|2018-02-16 03:30,16,18,18.05,17.95,18.05,103
20180401|2018-02-16 04:00,16,18.05,18.05,18.05,18.05,5
20180401|2018-02-16 04:30,16,18.1,18.1,18.05,18.05,662
20180401|2018-02-16 05:00,16,18.05,18.05,18,18,14
20180401|2018-02-16 05:30,16,18.05,18.05,18,18,96
20180401|2018-02-16 06:00,16,18,18,18,18,55
20180401|2018-02-16 06:30,16,18.05,18.05,18,18,31
20180401|2018-02-16 07:00,16,18,18,17.95,18,293
20180401|2018-02-16 07:30,16,18.05,18.05,17.95,18,395
20180401|2018-02-16 08:00,16,18.05,18.25,18.05,18.1,1169
20180401|2018-02-16 08:30,16,18.05,18.05,17.8,17.85,404
20180401|2018-02-16 09:00,16,17.85,17.95,17.8,17.85,494
20180401|2018-02-16 09:30,16,17.85,17.85,17.75,17.8,1238
20180401|2018-02-16 10:00,16,17.8,17.8,17.5,17.55,3117
20180401|2018-02-16 10:30,16,17.55,17.6,17.4,17.4,633
20180401|2018-02-16 11:00,16,17.4,17.4,17.4,17.4,23
20180401|2018-02-16 11:30,16,17.35,17.4,17.35,17.35,44
20180401|2018-02-16 12:00,16,17.45,17.7,17.45,17.7,26
20180401|2018-02-16 12:30,16,17.7,17.7,17.7,17.7,4
20180401|2018-02-19 01:00,19,17.45,17.45,17.45,17.45,1
20180401|2018-02-19 01:30,19,17.35,17.45,17.35,17.45,17
20180401|2018-02-19 02:00,19,17.45,17.55,17.4,17.4,123
20180401|2018-02-19 02:30,19,17.45,17.5,17.4,17.45,497
20180401|2018-02-19 03:00,19,17.45,17.55,17.45,17.45,51
20180401|2018-02-19 03:30,19,17.55,17.6,17.5,17.55,7
20180401|2018-02-19 04:00,19,17.55,17.55,17.55,17.55,2
20180401|2018-02-19 04:30,19,17.55,17.55,17.5,17.5,27
20180401|2018-02-19 05:00,19,17.5,17.5,17.5,17.5,7
20180401|2018-02-19 05:30,19,17.5,17.5,17.5,17.5,1
20180401|2018-02-19 06:00,19,17.6,17.65,17.6,17.65,51
20180401|2018-02-19 06:30,19,17.65,17.7,17.65,17.65,7
20180401|2018-02-19 07:00,19,17.7,17.75,17.7,17.75,7
20180401|2018-02-19 07:30,19,17.7,17.7,17.7,17.7,345
20180401|2018-02-19 08:00,19,17.65,17.65,17.65,17.65,34
20180401|2018-02-19 08:30,19,17.7,17.75,17.7,17.75,461
20180401|2018-02-19 09:00,19,17.75,17.95,17.7,17.95,384
20180401|2018-02-19 09:30,19,18,18,17.85,17.95,171
20180401|2018-02-19 10:00,19,17.95,18.1,17.95,18.05,809
20180401|2018-02-19 10:30,19,18.1,18.1,17.9,17.95,322
20180401|2018-02-19 11:00,19,17.95,17.95,17.95,17.95,2
20180401|2018-02-19 11:30,19,17.95,17.95,17.95,17.95,1
20180401|2018-02-19 12:00,19,17.9,17.9,17.9,17.9,7
20180401|2018-02-20 02:00,20,17.95,18.05,17.95,18,73
20180401|2018-02-20 02:30,20,17.95,18.1,17.95,18,191
20180401|2018-02-20 03:00,20,18.05,18.15,18,18.15,387
20180401|2018-02-20 03:30,20,18.15,18.25,18.15,18.2,15
20180401|2018-02-20 04:00,20,18.15,18.4,18.15,18.35,367
20180401|2018-02-20 04:30,20,18.25,18.25,18.2,18.2,114
20180401|2018-02-20 05:00,20,18.3,18.3,18.3,18.3,2
20180401|2018-02-20 05:30,20,18.35,18.35,18.25,18.25,47
20180401|2018-02-20 06:30,20,18.25,18.25,18.25,18.25,5
20180401|2018-02-20 07:00,20,18.2,18.2,18.2,18.2,180
20180401|2018-02-20 07:30,20,18.15,18.15,18.1,18.1,100
20180401|2018-02-20 08:00,20,18.15,18.15,18.05,18.05,739
20180401|2018-02-20 08:30,20,18,18.1,17.9,18.1,745
20180401|2018-02-20 09:00,20,18.1,18.1,18,18.05,296
20180401|2018-02-20 09:30,20,18.1,18.25,18.05,18.25,1476
20180401|2018-02-20 10:00,20,18.2,18.3,18.1,18.2,841
20180401|2018-02-20 10:30,20,18.2,18.3,18.1,18.25,673
20180401|2018-02-20 11:00,20,18.2,18.2,18.2,18.2,2
20180401|2018-02-20 11:30,20,18.2,18.2,18.2,18.2,10
20180401|2018-02-20 12:00,20,18.2,18.3,18.2,18.3,13
20180401|2018-02-20 12:30,20,18.2,18.2,18.2,18.2,1
20180401|2018-02-20 13:30,20,18.3,18.3,18.3,18.3,1
20180401|2018-02-20 14:00,20,18.35,18.6,18.35,18.6,17
20180401|2018-02-21 02:00,21,18.15,18.4,18.15,18.35,66
20180401|2018-02-21 02:30,21,18.35,18.45,18.35,18.45,79
20180401|2018-02-21 03:00,21,18.45,18.5,18.45,18.45,62
20180401|2018-02-21 03:30,21,18.5,18.65,18.45,18.65,321
20180401|2018-02-21 04:00,21,18.65,18.85,18.65,18.75,314
20180401|2018-02-21 04:30,21,18.75,18.75,18.45,18.45,357
20180401|2018-02-21 05:00,21,18.45,18.5,18.45,18.45,20
20180401|2018-02-21 05:30,21,18.45,18.45,18.25,18.25,97
20180401|2018-02-21 06:00,21,18.25,18.25,18.15,18.2,786
20180401|2018-02-21 06:30,21,18.2,18.45,18.2,18.4,738
20180401|2018-02-21 07:00,21,18.45,18.45,18.4,18.4,237
20180401|2018-02-21 07:30,21,18.4,18.4,18.35,18.35,135
20180401|2018-02-21 08:00,21,18.3,18.3,18.15,18.15,349
20180401|2018-02-21 08:30,21,18.15,18.2,18.1,18.2,179
20180401|2018-02-21 09:00,21,18.2,18.25,18.2,18.2,205
20180401|2018-02-21 09:30,21,18.25,18.25,18.1,18.15,84
20180401|2018-02-21 10:00,21,18.2,18.3,18.05,18.1,1380
20180401|2018-02-21 10:30,21,18.1,18.2,18,18.2,1071
20180401|2018-02-21 11:00,21,18.2,18.2,18.15,18.15,142
20180401|2018-02-21 12:00,21,18,18,17.95,17.95,41
20180401|2018-02-21 12:30,21,18,18.05,18,18.05,13
20180401|2018-02-21 13:00,21,17.9,17.9,17.8,17.8,17
20180401|2018-02-21 13:30,21,18.05,18.05,18.05,18.05,7
20180401|2018-02-21 14:00,21,18.25,18.4,18.25,18.4,17
20180401|2018-02-21 14:30,21,18.25,18.6,18.25,18.6,34
20180401|2018-02-22 01:00,22,18.55,18.55,18.55,18.55,1
20180401|2018-02-22 01:30,22,18.75,18.75,18.7,18.7,9
20180401|2018-02-22 02:00,22,18.65,18.65,18.5,18.5,298
20180401|2018-02-22 02:30,22,18.45,18.6,18.45,18.6,411
20180401|2018-02-22 03:00,22,18.65,18.7,18.6,18.6,28
20180401|2018-02-22 03:30,22,18.6,18.75,18.55,18.55,417
20180401|2018-02-22 04:00,22,18.55,18.55,18.5,18.5,29
20180401|2018-02-22 04:30,22,18.45,18.45,18.4,18.45,62
20180401|2018-02-22 05:00,22,18.5,18.5,18.4,18.4,630
20180401|2018-02-22 05:30,22,18.35,18.4,18.25,18.4,595
20180401|2018-02-22 06:00,22,18.35,18.4,18.35,18.35,229
20180401|2018-02-22 06:30,22,18.4,18.4,18.4,18.4,50
20180401|2018-02-22 07:00,22,18.45,18.45,18.45,18.45,31
20180401|2018-02-22 07:30,22,18.45,18.45,18.3,18.35,205
20180401|2018-02-22 08:00,22,18.35,18.4,18.3,18.4,661
20180401|2018-02-22 08:30,22,18.4,18.55,18.25,18.5,637
20180401|2018-02-22 09:00,22,18.5,18.55,18.45,18.55,127
20180401|2018-02-22 09:30,22,18.55,18.55,18.35,18.45,550
20180401|2018-02-22 10:00,22,18.45,18.45,17.95,18.05,3222
20180401|2018-02-22 10:30,22,18.1,18.25,18.05,18.2,903
20180401|2018-02-22 11:00,22,18.15,18.2,18.15,18.2,18
20180401|2018-02-22 11:30,22,18.2,18.3,18.2,18.25,72
20180401|2018-02-22 12:00,22,18.35,18.35,18.35,18.35,8
20180401|2018-02-22 12:30,22,18.4,18.45,18.4,18.45,11
20180401|2018-02-22 13:30,22,18.15,18.5,18.15,18.5,43
20180401|2018-02-22 14:00,22,18.5,18.5,18.5,18.5,7
20180401|2018-02-22 14:30,22,18.5,18.5,18.5,18.5,10
20180401|2018-02-23 01:00,23,18.05,18.05,18,18,2
20180401|2018-02-23 01:30,23,17.95,17.95,17.95,17.95,1
20180401|2018-02-23 02:00,23,17.95,18.1,17.95,18,411
20180401|2018-02-23 02:30,23,18,18,17.9,17.9,237
20180401|2018-02-23 03:00,23,17.95,17.95,17.9,17.95,126
20180401|2018-02-23 03:30,23,17.95,17.95,17.9,17.9,96
20180401|2018-02-23 04:00,23,17.9,17.9,17.85,17.9,389
20180401|2018-02-23 04:30,23,17.95,17.95,17.95,17.95,78
20180401|2018-02-23 05:00,23,17.95,17.95,17.95,17.95,50
20180401|2018-02-23 05:30,23,17.9,17.9,17.9,17.9,150
20180401|2018-02-23 06:00,23,17.85,17.9,17.85,17.9,8
20180401|2018-02-23 06:30,23,17.85,17.9,17.85,17.9,10
20180401|2018-02-23 07:00,23,17.9,17.9,17.85,17.9,53
20180401|2018-02-23 07:30,23,17.85,17.85,17.8,17.8,21
20180401|2018-02-23 08:00,23,17.75,17.8,17.75,17.75,343
20180401|2018-02-23 08:30,23,17.75,17.85,17.7,17.8,179
20180401|2018-02-23 09:00,23,17.8,17.95,17.8,17.85,333
20180401|2018-02-23 09:30,23,17.85,17.85,17.7,17.7,656
20180401|2018-02-23 10:00,23,17.65,17.75,17.65,17.65,940
20180401|2018-02-23 10:30,23,17.7,17.7,17.55,17.55,437
20180401|2018-02-23 11:00,23,17.65,17.7,17.65,17.7,7
20180401|2018-02-23 12:00,23,17.7,17.7,17.7,17.7,2
20180401|2018-02-23 12:30,23,17.6,17.6,17.6,17.6,3
20180401|2018-02-23 13:30,23,17.55,17.55,17.4,17.4,7
20180401|2018-02-23 14:00,23,17.4,17.4,17.3,17.35,14
20180401|2018-02-23 14:30,23,17.3,17.35,17.3,17.35,21
20180401|2018-02-26 01:00,26,17.2,17.2,17.15,17.15,11
20180401|2018-02-26 02:00,26,17.3,17.4,17.05,17.05,734
20180401|2018-02-26 02:30,26,17.05,17.05,16.95,16.95,462
20180401|2018-02-26 03:00,26,16.95,17.05,16.95,17.05,441
20180401|2018-02-26 03:30,26,17.1,17.2,17.1,17.15,847
20180401|2018-02-26 04:00,26,17.1,17.1,16.95,16.95,144
20180401|2018-02-26 04:30,26,17,17,16.95,17,241
20180401|2018-02-26 05:00,26,17,17,16.95,17,140
20180401|2018-02-26 05:30,26,16.95,17,16.95,17,99
20180401|2018-02-26 06:00,26,17,17,17,17,5
20180401|2018-02-26 06:30,26,17.05,17.05,16.95,16.95,56
20180401|2018-02-26 07:00,26,17,17.05,17,17.05,16
20180401|2018-02-26 07:30,26,17.05,17.05,16.95,16.95,63
20180401|2018-02-26 08:00,26,17,17,16.9,16.9,82
20180401|2018-02-26 08:30,26,16.95,16.95,16.8,16.9,1435
20180401|2018-02-26 09:00,26,16.9,17,16.85,17,30
20180401|2018-02-26 09:30,26,17,17,16.85,16.85,192
20180401|2018-02-26 10:00,26,16.9,16.9,16.65,16.65,1178
20180401|2018-02-26 10:30,26,16.7,16.7,16.65,16.65,411
20180401|2018-02-26 11:00,26,16.65,16.65,16.6,16.6,73
20180401|2018-02-26 11:30,26,16.6,16.6,16.6,16.6,1
20180401|2018-02-26 12:00,26,16.55,16.55,16.55,16.55,1
20180401|2018-02-26 12:30,26,16.5,16.5,16.5,16.5,1
20180401|2018-02-26 13:00,26,16.5,16.6,16.5,16.6,30
20180401|2018-02-26 13:30,26,16.7,16.7,16.7,16.7,1
20180401|2018-02-26 14:00,26,16.7,16.7,16.7,16.7,1
20180401|2018-02-27 02:00,27,16.85,16.85,16.7,16.7,135
20180401|2018-02-27 02:30,27,16.75,16.8,16.7,16.8,66
20180401|2018-02-27 03:00,27,16.8,16.85,16.8,16.8,60
20180401|2018-02-27 03:30,27,16.8,16.8,16.75,16.8,210
20180401|2018-02-27 04:00,27,16.8,16.85,16.8,16.8,101
20180401|2018-02-27 04:30,27,16.85,16.85,16.8,16.8,147
20180401|2018-02-27 05:00,27,16.85,17,16.85,16.95,368
20180401|2018-02-27 05:30,27,16.95,17,16.9,17,278
20180401|2018-02-27 06:00,27,17,17,16.95,16.95,58
20180401|2018-02-27 06:30,27,16.9,16.95,16.9,16.9,224
20180401|2018-02-27 07:00,27,16.95,16.95,16.95,16.95,39
20180401|2018-02-27 07:30,27,17,17,16.9,16.9,8
20180401|2018-02-27 08:00,27,16.9,17,16.9,16.95,119
20180401|2018-02-27 08:30,27,16.9,16.95,16.85,16.95,636
20180401|2018-02-27 09:00,27,16.95,16.95,16.8,16.8,370
20180401|2018-02-27 09:30,27,16.85,17.05,16.85,17.05,244
20180401|2018-02-27 10:00,27,17.05,17.2,17.05,17.2,746
20180401|2018-02-27 10:30,27,17.2,17.3,17.1,17.3,500
20180401|2018-02-27 11:00,27,17.3,17.5,17.3,17.5,31
20180401|2018-02-27 11:30,27,17.5,17.5,17.5,17.5,12
20180401|2018-02-27 12:30,27,17.4,17.4,17.4,17.4,1
20180401|2018-02-27 13:00,27,17.5,17.6,17.5,17.6,14
20180401|2018-02-27 14:00,27,17.65,17.8,17.65,17.8,57
20180401|2018-02-27 14:30,27,17.7,17.7,17.7,17.7,5
20180401|2018-02-28 01:00,28,17.3,17.8,17.3,17.65,5
20180401|2018-02-28 02:00,28,17.45,17.45,17.25,17.35,126
20180401|2018-02-28 02:30,28,17.35,17.4,17.3,17.4,180
20180401|2018-02-28 03:00,28,17.4,17.4,17.35,17.4,144
20180401|2018-02-28 03:30,28,17.4,17.4,17.35,17.35,54
20180401|2018-02-28 04:00,28,17.4,17.4,17.35,17.35,28
20180401|2018-02-28 04:30,28,17.35,17.45,17.35,17.45,396
20180401|2018-02-28 05:00,28,17.4,17.4,17.4,17.4,10
20180401|2018-02-28 05:30,28,17.45,17.45,17.45,17.45,946
20180401|2018-02-28 06:00,28,17.5,17.5,17.5,17.5,4
20180401|2018-02-28 06:30,28,17.45,17.45,17.45,17.45,1
20180401|2018-02-28 07:00,28,17.4,17.4,17.4,17.4,336
20180401|2018-02-28 07:30,28,17.4,17.45,17.35,17.4,976
20180401|2018-02-28 08:00,28,17.35,17.35,17.3,17.3,123
20180401|2018-02-28 08:30,28,17.25,17.35,17.25,17.35,255
20180401|2018-02-28 09:00,28,17.25,17.35,17.25,17.3,74
20180401|2018-02-28 09:30,28,17.3,17.6,17.25,17.55,861
20180401|2018-02-28 10:00,28,17.6,17.8,17.55,17.65,1420
20180401|2018-02-28 10:30,28,17.65,18.05,17.6,17.9,820
20180401|2018-02-28 11:00,28,17.8,17.9,17.75,17.9,113
20180401|2018-02-28 11:30,28,17.9,17.9,17.6,17.65,214
20180401|2018-02-28 12:00,28,17.7,17.7,17.7,17.7,5
20180401|2018-02-28 12:30,28,17.6,17.6,17.5,17.5,36
20180401|2018-02-28 13:00,28,17.5,17.5,17.5,17.5,8
20180401|2018-02-28 13:30,28,17.5,17.8,17.5,17.8,26
20180401|2018-02-28 14:00,28,18,18,17.9,17.9,8
20180401|2018-02-28 14:30,28,17.95,18,17.9,18,27
20180401|2018-03-01 01:30,1,17.85,17.85,17.85,17.85,1
20180401|2018-03-01 02:00,1,17.7,17.8,17.65,17.8,45
20180401|2018-03-01 02:30,1,17.8,17.8,17.75,17.75,148
20180401|2018-03-01 03:00,1,17.8,18,17.8,17.95,179
20180401|2018-03-01 03:30,1,17.9,18.25,17.9,18.25,411
20180401|2018-03-01 04:00,1,18.3,18.3,18.2,18.3,133
20180401|2018-03-01 04:30,1,18.3,18.3,18.25,18.25,121
20180401|2018-03-01 05:00,1,18.2,18.25,18.2,18.25,117
20180401|2018-03-01 05:30,1,18.35,18.45,18.35,18.45,263
20180401|2018-03-01 06:00,1,18.35,18.35,18.25,18.25,155
20180401|2018-03-01 06:30,1,18.25,18.3,18.25,18.3,57
20180401|2018-03-01 07:00,1,18.3,18.4,18.3,18.4,92
20180401|2018-03-01 07:30,1,18.4,18.4,17.95,17.95,822
20180401|2018-03-01 08:00,1,17.95,18.1,17.95,18.1,290
20180401|2018-03-01 08:30,1,18.1,18.6,18.05,18.45,1013
20180401|2018-03-01 09:00,1,18.5,18.5,18.15,18.15,769
20180401|2018-03-01 09:30,1,18.1,18.25,18.05,18.25,585
20180401|2018-03-01 10:00,1,18.35,18.6,18.3,18.6,1439
20180401|2018-03-01 10:30,1,18.6,18.6,18.4,18.5,1066
20180401|2018-03-01 11:00,1,18.5,18.85,18.5,18.85,61
20180401|2018-03-01 11:30,1,18.9,18.9,18.85,18.85,41
20180401|2018-03-01 12:00,1,18.85,19.2,18.85,18.9,197
20180401|2018-03-01 12:30,1,19.1,19.3,19,19.3,24
20180401|2018-03-01 13:00,1,19.45,19.65,19.25,19.25,116
20180401|2018-03-01 13:30,1,19.3,19.3,19.2,19.2,40
20180401|2018-03-01 14:00,1,19.3,19.3,18.65,18.9,102
20180401|2018-03-01 14:30,1,18.9,19.25,18.9,19,35
20180401|2018-03-02 01:30,2,18.9,18.9,18.9,18.9,10
20180401|2018-03-02 02:00,2,18.95,19,18.8,18.85,179
20180401|2018-03-02 02:30,2,18.85,19.55,18.85,19.55,969
20180401|2018-03-02 03:00,2,19.5,19.55,19.35,19.4,356
20180401|2018-03-02 03:30,2,19.45,19.45,19.3,19.45,339
20180401|2018-03-02 04:00,2,19.4,19.5,19.4,19.4,289
20180401|2018-03-02 04:30,2,19.35,19.6,19.35,19.55,650
20180401|2018-03-02 05:00,2,19.5,19.6,19.45,19.45,376
20180401|2018-03-02 05:30,2,19.5,19.55,19.35,19.35,114
20180401|2018-03-02 06:00,2,19.4,19.4,19.3,19.3,369
20180401|2018-03-02 06:30,2,19.35,19.55,19.35,19.55,397
20180401|2018-03-02 07:00,2,19.7,19.7,19.35,19.5,1126
20180401|2018-03-02 07:30,2,19.5,19.6,19.4,19.4,1349
20180401|2018-03-02 08:00,2,19.45,19.65,19.45,19.65,365
20180401|2018-03-02 08:30,2,19.65,20.1,19.6,19.7,2370
20180401|2018-03-02 09:00,2,19.7,19.85,19.55,19.7,2003
20180401|2018-03-02 09:30,2,19.7,19.8,19.6,19.8,1949
20180401|2018-03-02 10:00,2,19.8,19.95,19.6,19.7,4375
20180401|2018-03-02 10:30,2,19.65,19.7,19.3,19.35,729
20180401|2018-03-02 11:00,2,19.25,19.3,19.05,19.05,194
20180401|2018-03-02 11:30,2,19,19.2,19,19,544
20180401|2018-03-02 12:00,2,19.05,19.2,19.05,19.2,62
20180401|2018-03-02 12:30,2,19.3,19.4,19.2,19.2,44
20180401|2018-03-02 13:00,2,19.2,19.2,19.2,19.2,1
20180401|2018-03-02 13:30,2,19.3,19.3,19.2,19.2,5
20180401|2018-03-02 14:30,2,18.95,18.95,18.75,18.75,127
20180401|2018-03-05 01:00,5,19.2,19.45,19.2,19.45,9
20180401|2018-03-05 01:30,5,19.45,19.55,19.45,19.55,263
20180401|2018-03-05 02:00,5,19.45,19.6,18.8,19.15,314
20180401|2018-03-05 02:30,5,19.15,19.15,18.95,19.15,815
20180401|2018-03-05 03:00,5,19.15,19.4,19.15,19.35,446
20180401|2018-03-05 03:30,5,19.3,19.3,19,19.05,185
20180401|2018-03-05 04:00,5,19,19.15,19,19.1,184
20180401|2018-03-05 04:30,5,19.2,19.2,19,19,66
20180401|2018-03-05 05:00,5,19,19,18.9,18.95,447
20180401|2018-03-05 05:30,5,19,19.05,18.95,18.95,31
20180401|2018-03-05 06:00,5,19.05,19.05,19,19,109
20180401|2018-03-05 06:30,5,19,19.05,19,19.05,8
20180401|2018-03-05 07:00,5,19.05,19.1,18.9,19,135
20180401|2018-03-05 07:30,5,19,19,18.95,19,156
20180401|2018-03-05 08:00,5,19.05,19.15,19,19.05,548
20180401|2018-03-05 08:30,5,19,19,18.9,19,194
20180401|2018-03-05 09:00,5,19,19,18.85,18.85,696
20180401|2018-03-05 09:30,5,18.8,18.8,18.55,18.55,1547
20180401|2018-03-05 10:00,5,18.5,18.5,18.2,18.2,2503
20180401|2018-03-05 10:30,5,18.25,18.3,18,18.05,2912
20180401|2018-03-05 11:00,5,18,18.25,18,18.15,331
20180401|2018-03-05 11:30,5,18.2,18.2,18,18,41
20180401|2018-03-05 12:00,5,17.85,17.95,17.85,17.95,17
20180401|2018-03-05 12:30,5,18.15,18.15,18,18,19
20180401|2018-03-05 13:00,5,17.95,18.2,17.95,18.2,49
20180401|2018-03-05 14:30,5,17.85,18,17.85,18,8
20180401|2018-03-06 01:00,6,18,18,17.85,17.85,27
20180401|2018-03-06 01:30,6,17.95,17.95,17.8,17.8,53
20180401|2018-03-06 02:00,6,17.8,17.85,17.7,17.75,239
20180401|2018-03-06 02:30,6,17.8,17.8,17.7,17.75,446
20180401|2018-03-06 03:00,6,17.7,17.8,17.7,17.8,437
20180401|2018-03-06 03:30,6,17.8,17.9,17.8,17.85,185
20180401|2018-03-06 04:00,6,17.9,17.95,17.9,17.9,345
20180401|2018-03-06 04:30,6,17.9,17.9,17.9,17.9,47
20180401|2018-03-06 05:00,6,17.9,17.95,17.85,17.9,592
20180401|2018-03-06 05:30,6,17.9,17.95,17.85,17.95,235
20180401|2018-03-06 06:00,6,17.95,18,17.9,18,343
20180401|2018-03-06 06:30,6,17.95,18,17.95,18,4
20180401|2018-03-06 07:00,6,17.95,17.95,17.9,17.95,58
20180401|2018-03-06 07:30,6,17.95,18.1,17.9,18.1,484
20180401|2018-03-06 08:00,6,18.1,18.15,18,18.05,669
20180401|2018-03-06 08:30,6,18,18.35,18,18.2,1715
20180401|2018-03-06 09:00,6,18.2,18.4,18.2,18.25,306
20180401|2018-03-06 09:30,6,18.25,18.35,18.05,18.35,2100
20180401|2018-03-06 10:00,6,18.35,18.45,18.2,18.4,1519
20180401|2018-03-06 10:30,6,18.45,18.45,18.25,18.25,1136
20180401|2018-03-06 11:00,6,18.35,18.4,18.3,18.4,110
20180401|2018-03-06 11:30,6,18.4,18.4,18,18,11
20180401|2018-03-06 12:00,6,18,18,18,18,1
20180401|2018-03-06 13:30,6,18.1,18.1,18,18,2
20180401|2018-03-06 14:30,6,18,18,17.95,17.95,9
20180401|2018-03-07 01:00,7,18.65,18.8,18.55,18.8,9
20180401|2018-03-07 02:00,7,18.6,18.9,18.5,18.5,648
20180401|2018-03-07 02:30,7,18.55,18.7,18.55,18.7,123
20180401|2018-03-07 03:00,7,18.7,18.7,18.55,18.55,365
20180401|2018-03-07 03:30,7,18.55,18.7,18.55,18.65,495
20180401|2018-03-07 04:00,7,18.7,18.7,18.55,18.55,272
20180401|2018-03-07 04:30,7,18.65,18.65,18.65,18.65,50
20180401|2018-03-07 05:00,7,18.75,18.8,18.75,18.8,75
20180401|2018-03-07 05:30,7,18.6,18.6,18.6,18.6,21
20180401|2018-03-07 06:00,7,18.55,18.55,18.45,18.5,303
20180401|2018-03-07 06:30,7,18.5,18.6,18.5,18.5,59
20180401|2018-03-07 07:00,7,18.55,18.6,18.4,18.4,85
20180401|2018-03-07 07:30,7,18.35,18.45,18.35,18.4,123
20180401|2018-03-07 08:00,7,18.45,18.45,18.3,18.4,470
20180401|2018-03-07 08:30,7,18.4,18.45,18.25,18.4,1777
20180401|2018-03-07 09:00,7,18.45,18.5,18.3,18.35,1046
20180401|2018-03-07 09:30,7,18.35,18.35,18.15,18.15,307
20180401|2018-03-07 10:00,7,18.15,18.4,18.15,18.3,999
20180401|2018-03-07 10:30,7,18.3,18.35,18.2,18.35,619
20180401|2018-03-07 11:00,7,18.5,18.65,18.5,18.55,127
20180401|2018-03-07 12:00,7,18.5,18.55,18.45,18.45,27
20180401|2018-03-07 12:30,7,18.35,18.35,18.2,18.2,110
20180401|2018-03-07 13:00,7,18.25,18.25,18.05,18.1,59
20180401|2018-03-07 13:30,7,18,18,17.8,17.9,51
20180401|2018-03-07 14:00,7,17.9,17.9,17.8,17.8,5
20180401|2018-03-07 14:30,7,17.8,17.8,17.75,17.75,15
20180401|2018-03-08 01:00,8,17.8,17.8,17.8,17.8,10
20180401|2018-03-08 01:30,8,17.75,17.95,17.75,17.95,228
20180401|2018-03-08 02:00,8,17.95,18.1,17.9,18.1,354
20180401|2018-03-08 02:30,8,18.1,18.1,17.95,18,1052
20180401|2018-03-08 03:00,8,18.1,18.1,17.9,18,530
20180401|2018-03-08 03:30,8,17.95,18.15,17.95,18.15,342
20180401|2018-03-08 04:00,8,18.15,18.15,18.15,18.15,45
20180401|2018-03-08 04:30,8,18.05,18.15,18.05,18.15,51
20180401|2018-03-08 05:00,8,18.15,18.15,18.1,18.1,72
20180401|2018-03-08 05:30,8,18.1,18.1,18.05,18.05,98
20180401|2018-03-08 06:00,8,18.05,18.05,17.95,17.95,323
20180401|2018-03-08 06:30,8,18,18.05,18,18,283
20180401|2018-03-08 07:00,8,18,18,17.95,18,69
20180401|2018-03-08 07:30,8,18,18.05,17.9,17.9,447
20180401|2018-03-08 08:00,8,17.9,17.9,17.65,17.7,1603
20180401|2018-03-08 08:30,8,17.7,17.7,17.55,17.7,1317
20180401|2018-03-08 09:00,8,17.7,17.8,17.7,17.7,215
20180401|2018-03-08 09:30,8,17.7,17.8,17.65,17.65,390
20180401|2018-03-08 10:00,8,17.65,17.7,17.45,17.45,2587
20180401|2018-03-08 10:30,8,17.45,17.6,17.45,17.5,1185
20180401|2018-03-08 11:00,8,17.5,17.7,17.5,17.65,113
20180401|2018-03-08 11:30,8,17.65,17.65,17.6,17.65,5
20180401|2018-03-08 13:30,8,17.65,17.65,17.65,17.65,5
20180401|2018-03-08 14:30,8,17.6,17.6,17.6,17.6,10
20180401|2018-03-09 02:00,9,17.4,17.6,17.4,17.5,232
20180401|2018-03-09 02:30,9,17.5,17.5,17.35,17.4,751
20180401|2018-03-09 03:00,9,17.4,17.5,17.4,17.45,161
20180401|2018-03-09 03:30,9,17.45,17.45,17.4,17.4,216
20180401|2018-03-09 04:00,9,17.4,17.45,17.4,17.45,110
20180401|2018-03-09 04:30,9,17.5,17.5,17.4,17.4,185
20180401|2018-03-09 05:00,9,17.45,17.45,17.4,17.45,582
20180401|2018-03-09 05:30,9,17.45,17.45,17.4,17.4,281
20180401|2018-03-09 06:00,9,17.4,17.55,17.4,17.55,1106
20180401|2018-03-09 06:30,9,17.55,17.55,17.5,17.5,77
20180401|2018-03-09 07:00,9,17.5,17.5,17.4,17.45,1872
20180401|2018-03-09 07:30,9,17.35,17.35,16.9,17,2087
20180401|2018-03-09 08:00,9,17.05,17.35,17.05,17.35,1890
20180401|2018-03-09 08:30,9,17.35,17.4,17.15,17.15,1934
20180401|2018-03-09 09:00,9,17.15,17.2,17,17.05,3815
20180401|2018-03-09 09:30,9,17.05,17.05,16.8,16.8,1152
20180401|2018-03-09 10:00,9,16.8,16.85,16.65,16.65,2468
20180401|2018-03-09 10:30,9,16.65,16.8,16.6,16.8,1578
20180401|2018-03-09 11:00,9,16.7,16.75,16.65,16.7,149
20180401|2018-03-09 11:30,9,16.7,16.7,16.6,16.65,29
20180401|2018-03-09 12:00,9,16.6,16.6,16.5,16.5,61
20180401|2018-03-09 12:30,9,16.5,16.5,16.5,16.5,10
20180401|2018-03-09 13:00,9,16.5,16.5,16.5,16.5,48
20180401|2018-03-09 14:30,9,16.3,16.3,16.3,16.3,1
20180401|2018-03-12 02:00,12,16.1,16.25,16,16.25,17
20180401|2018-03-12 02:30,12,16.25,16.3,16.25,16.25,42
20180401|2018-03-12 03:00,12,16.25,16.35,16.2,16.3,403
20180401|2018-03-12 03:30,12,16.35,16.5,16.35,16.45,169
20180401|2018-03-12 04:00,12,16.45,16.45,16.35,16.35,158
20180401|2018-03-12 04:30,12,16.35,16.4,16.35,16.4,5
20180401|2018-03-12 05:00,12,16.4,16.45,16.4,16.4,208
20180401|2018-03-12 05:30,12,16.35,16.35,16.3,16.35,608
20180401|2018-03-12 06:00,12,16.3,16.4,16.3,16.35,151
20180401|2018-03-12 06:30,12,16.4,16.5,16.3,16.5,520
20180401|2018-03-12 07:00,12,16.45,16.5,16.45,16.45,420
20180401|2018-03-12 07:30,12,16.4,16.45,16.35,16.4,887
20180401|2018-03-12 08:00,12,16.4,16.5,16.35,16.35,640
20180401|2018-03-12 08:30,12,16.4,16.5,16.25,16.5,576
20180401|2018-03-12 09:00,12,16.45,16.5,16.4,16.4,577
20180401|2018-03-12 09:30,12,16.45,16.55,16.4,16.5,357
20180401|2018-03-12 10:00,12,16.5,16.65,16.5,16.65,1315
20180401|2018-03-12 10:30,12,16.6,16.6,16.45,16.5,1023
20180401|2018-03-12 11:00,12,16.4,16.45,16.35,16.4,792
20180401|2018-03-12 11:30,12,16.35,16.5,16.35,16.5,910
20180401|2018-03-12 12:00,12,16.4,16.4,16.35,16.35,72
20180401|2018-03-12 12:30,12,16.35,16.4,16.3,16.4,60
20180401|2018-03-12 13:00,12,16.4,16.5,16.35,16.45,15
20180401|2018-03-12 13:30,12,16.55,16.55,16.55,16.55,43
20180401|2018-03-12 14:00,12,16.55,16.55,16.55,16.55,74
20180401|2018-03-12 14:30,12,16.4,16.5,16.35,16.5,93
20180401|2018-03-13 02:00,13,16.35,16.35,16.35,16.35,4
20180401|2018-03-13 03:00,13,16.35,16.4,16.3,16.3,163
20180401|2018-03-13 03:30,13,16.35,16.35,16.25,16.25,417
20180401|2018-03-13 04:00,13,16.25,16.25,16.15,16.2,312
20180401|2018-03-13 04:30,13,16.2,16.25,16.2,16.25,61
20180401|2018-03-13 05:00,13,16.3,16.3,16.25,16.25,714
20180401|2018-03-13 05:30,13,16.25,16.3,16.25,16.3,6
20180401|2018-03-13 06:00,13,16.3,16.35,16.3,16.3,31
20180401|2018-03-13 06:30,13,16.3,16.4,16.3,16.3,53
20180401|2018-03-13 07:00,13,16.3,16.45,16.3,16.45,428
20180401|2018-03-13 07:30,13,16.35,16.5,16.3,16.4,524
20180401|2018-03-13 08:00,13,16.4,16.4,16.35,16.4,101
20180401|2018-03-13 08:30,13,16.4,16.45,16.4,16.45,817
20180401|2018-03-13 09:00,13,16.5,16.55,16.4,16.45,1150
20180401|2018-03-13 09:30,13,16.5,16.6,16.45,16.55,371
20180401|2018-03-13 10:00,13,16.55,16.95,16.55,16.95,1250
20180401|2018-03-13 10:30,13,16.9,17.15,16.9,17.1,2634
20180401|2018-03-13 11:00,13,17.15,17.6,17.1,17.2,4547
20180401|2018-03-13 11:30,13,17.2,17.3,17,17,684
20180401|2018-03-13 12:00,13,17.05,17.1,17,17.1,58
20180401|2018-03-13 12:30,13,17.2,17.25,17.15,17.2,100
20180401|2018-03-13 13:00,13,17.25,17.25,17.1,17.15,51
20180401|2018-03-13 13:30,13,17.1,17.1,17.1,17.1,10
20180401|2018-03-13 14:00,13,17.35,17.4,17.35,17.4,17
20180401|2018-03-13 14:30,13,17.5,17.5,17.35,17.4,58
20180401|2018-03-13 15:30,13,17.2,17.4,17.2,17.4,57
20180401|2018-03-14 02:00,14,17.2,17.2,17.2,17.2,5
20180401|2018-03-14 02:30,14,17.3,17.35,17.3,17.35,4
20180401|2018-03-14 03:00,14,17.15,17.15,16.9,16.95,292
20180401|2018-03-14 03:30,14,16.95,17.1,16.95,17.1,157
20180401|2018-03-14 04:00,14,17,17,16.95,16.95,87
20180401|2018-03-14 04:30,14,17,17.05,16.95,16.95,49
20180401|2018-03-14 05:00,14,16.95,17,16.9,16.95,266
20180401|2018-03-14 05:30,14,16.85,17,16.85,17,109
20180401|2018-03-14 06:00,14,16.95,16.95,16.85,16.85,76
20180401|2018-03-14 06:30,14,16.9,16.9,16.75,16.8,189
20180401|2018-03-14 07:00,14,16.85,16.9,16.8,16.9,108
20180401|2018-03-14 07:30,14,16.9,16.9,16.8,16.85,443
20180401|2018-03-14 08:00,14,16.85,16.85,16.75,16.75,155
20180401|2018-03-14 08:30,14,16.8,17,16.8,17,315
20180401|2018-03-14 09:00,14,16.95,17.2,16.85,17.1,668
20180401|2018-03-14 09:30,14,17.1,17.2,17.1,17.2,1033
20180401|2018-03-14 10:00,14,17.15,17.45,17.15,17.3,1539
20180401|2018-03-14 10:30,14,17.25,17.6,17.25,17.55,1233
20180401|2018-03-14 11:00,14,17.55,17.7,17.4,17.45,749
20180401|2018-03-14 11:30,14,17.45,17.55,17.3,17.55,556
20180401|2018-03-14 12:00,14,17.5,17.6,17.5,17.5,187
20180401|2018-03-14 12:30,14,17.4,17.4,17.1,17.2,74
20180401|2018-03-14 13:00,14,17.2,17.2,17.2,17.2,64
20180401|2018-03-14 13:30,14,17.25,17.25,17.25,17.25,3
20180401|2018-03-14 14:30,14,17.5,17.5,17.5,17.5,3
20180401|2018-03-14 15:00,14,17.45,17.45,17.45,17.45,30
20180401|2018-03-14 15:30,14,17.45,17.45,17.45,17.45,1
20180401|2018-03-15 03:00,15,17.35,17.4,17.15,17.3,377
20180401|2018-03-15 03:30,15,17.3,17.35,17.25,17.25,90
20180401|2018-03-15 04:00,15,17.3,17.3,17.1,17.2,549
20180401|2018-03-15 04:30,15,17.2,17.35,17.2,17.35,562
20180401|2018-03-15 05:00,15,17.4,17.7,17.4,17.65,960
20180401|2018-03-15 05:30,15,17.65,17.75,17.6,17.7,440
20180401|2018-03-15 06:00,15,17.65,17.8,17.65,17.7,398
20180401|2018-03-15 06:30,15,17.65,17.65,17.55,17.55,596
20180401|2018-03-15 07:00,15,17.55,17.7,17.55,17.7,222
20180401|2018-03-15 07:30,15,17.7,17.7,17.55,17.6,99
20180401|2018-03-15 08:00,15,17.55,17.6,17.5,17.5,323
20180401|2018-03-15 08:30,15,17.55,17.65,17.55,17.6,516
20180401|2018-03-15 09:00,15,17.5,17.55,17.45,17.45,912
20180401|2018-03-15 09:30,15,17.45,17.45,17.3,17.3,714
20180401|2018-03-15 10:00,15,17.3,17.3,17.15,17.15,1226
20180401|2018-03-15 10:30,15,17.15,17.15,17.05,17.05,1578
20180401|2018-03-15 11:00,15,17.05,17.1,16.9,16.95,5094
20180401|2018-03-15 11:30,15,16.95,17.05,16.9,16.9,888
20180401|2018-03-15 12:00,15,16.9,16.95,16.85,16.95,80
20180401|2018-03-15 12:30,15,16.95,17.1,16.95,17.1,317
20180401|2018-03-15 13:00,15,17.15,17.15,17,17.05,74
20180401|2018-03-15 13:30,15,17.15,17.15,17.1,17.1,109
20180401|2018-03-15 14:00,15,16.95,17,16.9,16.9,12
20180401|2018-03-15 14:30,15,16.85,16.85,16.85,16.85,12
20180401|2018-03-15 15:30,15,16.8,16.8,16.8,16.8,32
20180401|2018-03-16 03:30,16,16.85,16.9,16.7,16.7,321
20180401|2018-03-16 04:00,16,16.75,16.75,16.55,16.75,1650
20180401|2018-03-16 04:30,16,16.75,16.8,16.75,16.75,106
20180401|2018-03-16 05:00,16,16.8,16.85,16.8,16.8,672
20180401|2018-03-16 05:30,16,16.75,16.95,16.75,16.8,1362
20180401|2018-03-16 06:00,16,16.85,16.85,16.75,16.8,705
20180401|2018-03-16 06:30,16,16.8,16.85,16.8,16.85,106
20180401|2018-03-16 07:00,16,16.9,16.9,16.85,16.85,204
20180401|2018-03-16 07:30,16,16.8,16.85,16.75,16.75,464
20180401|2018-03-16 08:00,16,16.75,16.75,16.65,16.75,1191
20180401|2018-03-16 08:30,16,16.75,16.75,16.5,16.55,2540
20180401|2018-03-16 09:00,16,16.5,16.5,16.25,16.3,2084
20180401|2018-03-16 09:30,16,16.25,16.25,16.15,16.2,990
20180401|2018-03-16 10:00,16,16.2,16.3,16.05,16.1,2748
20180401|2018-03-16 10:30,16,16.05,16.2,16,16.2,3487
20180401|2018-03-16 11:00,16,16.2,16.25,16.05,16.05,3156
20180401|2018-03-16 11:30,16,16.05,16.05,15.9,15.9,1533
20180401|2018-03-16 12:00,16,16.05,16.15,16.05,16.15,134
20180401|2018-03-16 12:30,16,16.2,16.2,16.2,16.2,17
20180401|2018-03-16 13:00,16,16.25,16.25,16.25,16.25,13
20180401|2018-03-16 13:30,16,16.15,16.15,16,16,10
20180401|2018-03-16 14:00,16,16.15,16.15,16.15,16.15,3
20180401|2018-03-16 14:30,16,16,16.3,15.95,16.3,78
20180401|2018-03-16 15:00,16,16.3,16.3,16.3,16.3,23
20180401|2018-03-19 02:00,19,16.5,16.65,16.5,16.65,58
20180401|2018-03-19 02:30,19,16.65,16.65,16.5,16.5,72
20180401|2018-03-19 03:00,19,16.45,16.75,16.3,16.6,2734
20180401|2018-03-19 03:30,19,16.65,16.95,16.65,16.7,2065
20180401|2018-03-19 04:00,19,16.75,16.8,16.7,16.7,866
20180401|2018-03-19 04:30,19,16.7,16.75,16.55,16.55,586
20180401|2018-03-19 05:00,19,16.55,16.65,16.55,16.65,864
20180401|2018-03-19 05:30,19,16.65,16.65,16.6,16.6,195
20180401|2018-03-19 06:00,19,16.65,16.7,16.6,16.7,533
20180401|2018-03-19 06:30,19,16.7,16.7,16.6,16.6,92
20180401|2018-03-19 07:00,19,16.65,16.65,16.4,16.45,240
20180401|2018-03-19 07:30,19,16.45,16.55,16.45,16.55,456
20180401|2018-03-19 08:00,19,16.55,16.65,16.55,16.6,931
20180401|2018-03-19 08:30,19,16.6,16.75,16.6,16.75,1311
20180401|2018-03-19 09:00,19,16.7,16.9,16.7,16.75,1002
20180401|2018-03-19 09:30,19,16.8,17.05,16.75,17,2370
20180401|2018-03-19 10:00,19,17.05,17.35,16.95,17.25,3516
20180401|2018-03-19 10:30,19,17.25,17.7,17.25,17.6,2651
20180401|2018-03-19 11:00,19,17.6,17.95,17.6,17.8,6517
20180401|2018-03-19 11:30,19,17.75,18,17.65,17.8,1958
20180401|2018-03-19 12:00,19,17.8,18.15,17.8,18.05,386
20180401|2018-03-19 12:30,19,18.05,18.1,17.75,17.75,179
20180401|2018-03-19 13:00,19,17.75,17.9,17.75,17.9,67
20180401|2018-03-19 13:30,19,18.1,18.15,17.8,17.8,73
20180401|2018-03-19 14:00,19,17.85,17.9,17.45,17.45,140
20180401|2018-03-19 14:30,19,17.55,17.55,17.3,17.35,132
20180401|2018-03-19 15:00,19,17.35,17.35,17.25,17.3,8
20180401|2018-03-19 15:30,19,17.3,17.3,17.1,17.25,101
20180401|2018-03-20 02:00,20,17.15,17.15,16.95,17.05,37
20180401|2018-03-20 02:30,20,17.15,17.15,17.15,17.15,70
20180401|2018-03-20 03:00,20,17.25,17.4,17.2,17.25,1091
20180401|2018-03-20 03:30,20,17.3,17.6,17.3,17.45,4341
20180401|2018-03-20 04:00,20,17.45,18,17.35,17.8,3727
20180401|2018-03-20 04:30,20,17.75,17.8,17.55,17.55,1087
20180401|2018-03-20 05:00,20,17.55,17.55,17.35,17.35,948
20180401|2018-03-20 05:30,20,17.35,17.35,17.15,17.2,484
20180401|2018-03-20 06:00,20,17.2,17.2,17.15,17.15,259
20180401|2018-03-20 06:30,20,17.15,17.2,17.1,17.15,608
20180401|2018-03-20 07:00,20,17.1,17.2,17.1,17.2,290
20180401|2018-03-20 07:30,20,17.25,17.3,17.2,17.3,412
20180401|2018-03-20 08:00,20,17.3,17.8,17.2,17.7,4730
20180401|2018-03-20 08:30,20,17.7,17.7,17.25,17.5,4322
20180401|2018-03-20 09:00,20,17.5,17.6,17.4,17.4,1880
20180401|2018-03-20 09:30,20,17.35,17.5,17.35,17.4,2716
20180401|2018-03-20 10:00,20,17.4,17.5,17.35,17.35,1357
20180401|2018-03-20 10:30,20,17.35,17.55,17.3,17.4,1494
20180401|2018-03-20 11:00,20,17.4,17.4,17.1,17.15,4893
20180401|2018-03-20 11:30,20,17.2,17.25,17.1,17.25,2605
20180401|2018-03-20 12:00,20,17.2,17.25,17.1,17.15,477
20180401|2018-03-20 12:30,20,17.2,17.25,17.15,17.25,225
20180401|2018-03-20 13:00,20,17.2,17.2,17.05,17.1,65
20180401|2018-03-20 13:30,20,17,17.05,16.9,17,29
20180401|2018-03-20 14:00,20,16.9,16.9,16.85,16.85,15
20180401|2018-03-20 14:30,20,16.85,17,16.85,17,193
20180401|2018-03-20 15:00,20,16.9,17,16.9,17,29
20180401|2018-03-20 15:30,20,16.9,16.9,16.8,16.8,8
20180401|2018-03-21 02:00,21,16.9,17.05,16.7,17.05,78
20180401|2018-03-21 02:30,21,17.05,17.1,16.8,17.05,103
20180401|2018-03-21 03:00,21,17.05,17.1,16.8,16.95,490
20180401|2018-03-21 03:30,21,16.95,17.1,16.9,17.05,897
20180401|2018-03-21 04:00,21,17,17.2,17,17.1,1907
20180401|2018-03-21 04:30,21,17.15,17.15,17.05,17.05,287
20180401|2018-03-21 05:00,21,17.05,17.2,16.95,16.95,1035
20180401|2018-03-21 05:30,21,16.95,17,16.95,17,347
20180401|2018-03-21 06:00,21,17,17,16.95,17,106
20180401|2018-03-21 06:30,21,17,17.15,17,17.1,573
20180401|2018-03-21 07:00,21,17.15,17.2,17.15,17.2,551
20180401|2018-03-21 07:30,21,17.2,17.2,17.05,17.15,1059
20180401|2018-03-21 08:00,21,17.2,17.25,17.1,17.1,1316
20180401|2018-03-21 08:30,21,17.1,17.2,16.95,17.15,2840
20180401|2018-03-21 09:00,21,17.15,17.2,17.1,17.15,524
20180401|2018-03-21 09:30,21,17.2,17.2,16.85,16.9,1880
20180401|2018-03-21 10:00,21,16.95,17.05,16.8,16.8,2817
20180401|2018-03-21 10:30,21,16.8,16.8,16.45,16.55,4057
20180401|2018-03-21 11:00,21,16.6,16.75,16.55,16.55,4465
20180401|2018-03-21 11:30,21,16.6,16.65,16.5,16.5,1174
20180401|2018-03-21 12:00,21,16.6,16.75,16.6,16.7,435
20180401|2018-03-21 12:30,21,16.65,16.65,16.55,16.55,114
20180401|2018-03-21 13:00,21,16.45,16.6,16.35,16.6,119
20180401|2018-03-21 13:30,21,16.6,17.05,16.6,16.9,574
20180401|2018-03-21 14:00,21,16.85,16.9,16.6,16.75,291
20180401|2018-03-21 14:30,21,16.85,17.05,16.7,17,16
20180401|2018-03-21 15:00,21,17.1,17.1,17,17,21
20180401|2018-03-21 15:30,21,17.05,17.05,17,17.05,26
20180401|2018-03-22 02:00,22,17,17.4,17,17.3,154
20180401|2018-03-22 02:30,22,17.35,17.55,17.35,17.55,602
20180401|2018-03-22 03:00,22,17.55,17.6,16.65,16.65,3880
20180401|2018-03-22 03:30,22,16.7,16.75,16.45,16.45,3455
20180401|2018-03-22 04:00,22,16.5,17.3,16.5,17.2,3740
20180401|2018-03-22 04:30,22,17.2,17.4,17.15,17.15,1609
20180401|2018-03-22 05:00,22,17.15,17.4,17,17.25,2481
20180401|2018-03-22 05:30,22,17.25,17.95,17.2,17.75,3833
20180401|2018-03-22 06:00,22,17.7,17.7,17.5,17.65,725
20180401|2018-03-22 06:30,22,17.65,17.65,17.25,17.35,2666
20180401|2018-03-22 07:00,22,17.4,17.65,17.4,17.65,2130
20180401|2018-03-22 07:30,22,17.6,18.45,17.6,18.05,6597
20180401|2018-03-22 08:00,22,18,18.25,18,18.2,1739
20180401|2018-03-22 08:30,22,18.2,18.6,18,18.25,6155
20180401|2018-03-22 09:00,22,18.25,18.3,17.9,18.15,2945
20180401|2018-03-22 09:30,22,18.2,18.85,18.2,18.75,5626
20180401|2018-03-22 10:00,22,18.75,18.75,18.5,18.7,2978
20180401|2018-03-22 10:30,22,18.65,19.15,18.65,18.95,4298
20180401|2018-03-22 11:00,22,18.9,19.05,18.3,18.4,10200
20180401|2018-03-22 11:30,22,18.35,18.55,18.1,18.4,4801
20180401|2018-03-22 12:00,22,18.6,18.6,18.4,18.4,468
20180401|2018-03-22 12:30,22,18.3,18.35,18.05,18.1,531
20180401|2018-03-22 13:00,22,18.15,18.6,18.15,18.6,296
20180401|2018-03-22 13:30,22,18.65,18.85,18.45,18.85,275
20180401|2018-03-22 14:00,22,18.7,19.2,18.7,19.2,333
20180401|2018-03-22 14:30,22,19.2,19.55,19.15,19.4,203
20180401|2018-03-22 15:00,22,19.4,19.4,19.2,19.25,83
20180401|2018-03-22 15:30,22,19.4,19.45,19.3,19.45,80
20180401|2018-03-23 02:00,23,19.4,19.65,19.4,19.55,383
20180401|2018-03-23 02:30,23,19.4,19.45,19.15,19.2,379
20180401|2018-03-23 03:00,23,19.1,19.35,18.85,19.35,1295
20180401|2018-03-23 03:30,23,19.4,20.05,19.35,20,6351
20180401|2018-03-23 04:00,23,19.95,20,19.65,19.75,2738
20180401|2018-03-23 04:30,23,19.8,20.05,19.7,19.85,2440
20180401|2018-03-23 05:00,23,19.9,19.9,19.55,19.75,2457
20180401|2018-03-23 05:30,23,19.7,19.7,19.35,19.4,712
20180401|2018-03-23 06:00,23,19.45,19.65,19.45,19.6,743
20180401|2018-03-23 06:30,23,19.6,19.7,19.55,19.65,1340
20180401|2018-03-23 07:00,23,19.65,19.65,19.25,19.4,1476
20180401|2018-03-23 07:30,23,19.35,19.45,19.25,19.35,2736
20180401|2018-03-23 08:00,23,19.3,19.35,18.85,18.95,3373
20180401|2018-03-23 08:30,23,18.95,19.3,18.75,18.95,4648
20180401|2018-03-23 09:00,23,19,19.2,18.85,19.1,3295
20180401|2018-03-23 09:30,23,19.1,19.2,19,19,2815
20180401|2018-03-23 10:00,23,19,19.4,19,19.3,1125
20180401|2018-03-23 10:30,23,19.3,20,19.25,20,3770
20180401|2018-03-23 11:00,23,20,20,19.35,19.65,5466
20180401|2018-03-23 11:30,23,19.65,19.9,19.6,19.9,2610
20180401|2018-03-23 12:00,23,19.9,19.9,19.5,19.55,352
20180401|2018-03-23 12:30,23,19.45,19.6,19.25,19.3,194
20180401|2018-03-23 13:00,23,19.25,19.65,19.25,19.65,10
20180401|2018-03-23 13:30,23,19.7,20.25,19.65,20.25,106
20180401|2018-03-23 14:00,23,20.3,20.4,20.05,20.2,192
20180401|2018-03-23 14:30,23,20.35,20.5,20.25,20.45,348
20180401|2018-03-23 15:00,23,20.35,20.35,20.15,20.15,36
20180401|2018-03-23 15:30,23,20.45,20.45,20.45,20.45,1
20180401|2018-03-26 01:00,26,19.6,19.65,19.1,19.4,240
20180401|2018-03-26 01:30,26,19.3,19.3,19.1,19.1,152
20180401|2018-03-26 02:00,26,19.2,19.25,18.8,19.25,2214
20180401|2018-03-26 02:30,26,19.3,19.35,18.9,19,1272
20180401|2018-03-26 03:00,26,19,19,18.85,18.85,413
20180401|2018-03-26 03:30,26,18.85,19,18.7,19,483
20180401|2018-03-26 04:00,26,19.05,19.05,18.9,18.9,1426
20180401|2018-03-26 04:30,26,18.9,18.9,18.75,18.8,382
20180401|2018-03-26 05:00,26,18.8,18.85,18.75,18.85,536
20180401|2018-03-26 05:30,26,18.85,18.95,18.85,18.9,147
20180401|2018-03-26 06:00,26,18.95,19,18.95,19,234
20180401|2018-03-26 06:30,26,19,19,18.9,18.9,977
20180401|2018-03-26 07:00,26,18.95,18.95,18.85,18.95,146
20180401|2018-03-26 07:30,26,19,19.15,18.95,19.05,313
20180401|2018-03-26 08:00,26,19.1,19.3,19.1,19.25,465
20180401|2018-03-26 08:30,26,19.2,19.35,19.05,19.3,1678
20180401|2018-03-26 09:00,26,19.3,19.55,19.3,19.55,2467
20180401|2018-03-26 09:30,26,19.6,20.15,19.6,20.15,2873
20180401|2018-03-26 10:00,26,20.15,20.65,20.1,20.35,4988
20180401|2018-03-26 10:30,26,20.35,20.35,20.15,20.25,1972
20180401|2018-03-26 11:00,26,20.2,20.2,19.95,19.95,402
20180401|2018-03-26 11:30,26,19.95,20.15,19.85,19.95,677
20180401|2018-03-26 12:00,26,19.85,19.85,19.55,19.7,293
20180401|2018-03-26 12:30,26,19.65,19.8,19.65,19.8,23
20180401|2018-03-26 13:00,26,19.7,19.7,19.6,19.6,43
20180401|2018-03-26 13:30,26,19.55,19.6,19.55,19.55,24
20180401|2018-03-26 14:00,26,19.55,19.55,19.45,19.55,129
20180401|2018-03-26 14:30,26,19.5,19.5,19.4,19.4,150
20180401|2018-03-27 01:00,27,19.15,19.15,19.15,19.15,58
20180401|2018-03-27 01:30,27,19.1,19.15,18.9,18.9,669
20180401|2018-03-27 02:00,27,18.95,19.15,18.95,19.1,1585
20180401|2018-03-27 02:30,27,19.15,19.3,19,19.2,3640
20180401|2018-03-27 03:00,27,19.25,19.35,19.2,19.3,956
20180401|2018-03-27 03:30,27,19.3,19.3,19,19,1298
20180401|2018-03-27 04:00,27,19,19,18.8,18.9,791
20180401|2018-03-27 04:30,27,18.85,18.95,18.85,18.85,739
20180401|2018-03-27 05:00,27,18.9,19,18.85,18.9,940
20180401|2018-03-27 05:30,27,18.9,19.05,18.9,19.05,734
20180401|2018-03-27 06:00,27,19.05,19.05,18.85,18.85,859
20180401|2018-03-27 06:30,27,18.85,18.95,18.85,18.9,1152
20180401|2018-03-27 07:00,27,18.9,18.9,18.7,18.7,1596
20180401|2018-03-27 07:30,27,18.7,18.85,18.65,18.8,950
20180401|2018-03-27 08:00,27,18.8,18.85,18.7,18.7,1620
20180401|2018-03-27 08:30,27,18.7,19.2,18.7,18.85,2871
20180401|2018-03-27 09:00,27,18.85,19.15,18.8,18.95,4424
20180401|2018-03-27 09:30,27,19,19.15,18.8,18.9,2720
20180401|2018-03-27 10:00,27,18.95,19.05,18.6,18.65,4936
20180401|2018-03-27 10:30,27,18.65,18.85,18.4,18.8,3403
20180401|2018-03-27 11:00,27,18.75,18.75,18.7,18.7,113
20180401|2018-03-27 11:30,27,18.85,18.95,18.8,18.8,28
20180401|2018-03-27 12:00,27,18.7,19.1,18.65,18.75,439
20180401|2018-03-27 12:30,27,19.05,19.3,18.9,19.3,98
20180401|2018-03-27 13:00,27,19.1,19.35,19.05,19.3,46
20180401|2018-03-27 13:30,27,19.3,19.45,19.3,19.45,36
20180401|2018-03-27 14:00,27,19.45,19.9,19.4,19.8,478
20180401|2018-03-27 14:30,27,19.95,20.1,19.85,19.9,595
20180401|2018-03-28 01:30,28,19.55,19.7,19.45,19.55,25
20180401|2018-03-28 02:00,28,19.6,19.75,19.25,19.75,1686
20180401|2018-03-28 02:30,28,19.75,20.55,19.7,20.55,4731
20180401|2018-03-28 03:00,28,20.5,20.55,19.85,19.85,2311
20180401|2018-03-28 03:30,28,19.8,20.35,19.75,20.15,2459
20180401|2018-03-28 04:00,28,20.1,20.15,19.95,19.95,878
20180401|2018-03-28 04:30,28,19.95,19.95,19.65,19.65,1339
20180401|2018-03-28 05:00,28,19.7,19.75,19.5,19.55,881
20180401|2018-03-28 05:30,28,19.55,19.65,19.35,19.35,532
20180401|2018-03-28 06:00,28,19.35,19.4,19.05,19.05,2416
20180401|2018-03-28 06:30,28,19.1,19.15,19,19.05,1476
20180401|2018-03-28 07:00,28,19.05,19.1,19,19.1,1205
20180401|2018-03-28 07:30,28,19,19.4,19,19.4,1571
20180401|2018-03-28 08:00,28,19.4,19.45,19.2,19.2,1458
20180401|2018-03-28 08:30,28,19.2,19.5,19,19.15,11563
20180401|2018-03-28 09:00,28,19.1,19.4,18.95,19.3,4761
20180401|2018-03-28 09:30,28,19.3,19.7,19.15,19.5,7306
20180401|2018-03-28 10:00,28,19.45,19.45,19.15,19.35,5110
20180401|2018-03-28 10:30,28,19.4,19.45,19.15,19.2,2498
20180401|2018-03-28 11:00,28,19.25,19.25,18.7,19.05,375
20180401|2018-03-28 11:30,28,19.05,19.15,18.9,19.1,20
20180401|2018-03-28 12:00,28,19.3,19.35,19,19.1,70
20180401|2018-03-28 12:30,28,19.15,19.15,18.75,18.9,59
20180401|2018-03-28 13:00,28,18.9,19.2,18.8,18.9,51
20180401|2018-03-28 13:30,28,19.1,19.2,19.05,19.2,75
20180401|2018-03-28 14:00,28,19.25,19.45,19.25,19.4,50
20180401|2018-03-28 14:30,28,19.15,19.15,18.7,18.95,76
20180401|2018-03-29 01:00,29,19.15,19.15,18.85,18.85,78
20180401|2018-03-29 01:30,29,18.85,18.85,18.75,18.75,32
20180401|2018-03-29 02:00,29,18.8,18.95,18.7,18.85,850
20180401|2018-03-29 02:30,29,18.8,18.85,18.55,18.7,757
20180401|2018-03-29 03:00,29,18.8,18.8,18.65,18.75,600
20180401|2018-03-29 03:30,29,18.7,18.75,18.6,18.6,532
20180401|2018-03-29 04:00,29,18.65,18.7,18.55,18.65,622
20180401|2018-03-29 04:30,29,18.6,18.7,18.55,18.6,324
20180401|2018-03-29 05:00,29,18.6,18.65,18.55,18.55,264
20180401|2018-03-29 05:30,29,18.55,18.7,18.55,18.7,735
20180401|2018-03-29 06:00,29,18.7,18.7,18.65,18.7,616
20180401|2018-03-29 06:30,29,18.75,18.8,18.6,18.6,283
20180401|2018-03-29 07:00,29,18.65,18.7,18.6,18.65,233
20180401|2018-03-29 07:30,29,18.6,18.65,18.5,18.55,1551
20180401|2018-03-29 08:00,29,18.55,18.55,18.3,18.35,1639
20180401|2018-03-29 08:30,29,18.35,18.55,18.25,18.5,2320
20180401|2018-03-29 09:00,29,18.5,18.55,18.3,18.3,3659
20180401|2018-03-29 09:30,29,18.25,18.25,17.9,17.9,1571
20180401|2018-03-29 10:00,29,17.95,18.05,17.85,18,1820
20180401|2018-03-29 10:30,29,18,18.05,17.65,17.65,2141
20180401|2018-03-29 11:00,29,17.75,17.9,17.75,17.9,65
20180401|2018-03-29 11:30,29,17.9,17.95,17.85,17.85,55
20180401|2018-03-29 12:00,29,17.8,17.9,17.25,17.8,330
20180401|2018-03-29 12:30,29,17.8,17.8,17.65,17.65,98
20180401|2018-03-29 13:00,29,17.65,17.75,17.65,17.7,43
20180401|2018-03-29 13:30,29,17.7,17.75,17.5,17.65,222
20180401|2018-03-29 14:00,29,17.65,17.65,17.6,17.6,82
20180401|2018-03-29 14:30,29,17.65,17.9,17.6,17.8,77
20180401|2018-04-03 01:00,3,19.2,19.2,18.5,18.95,175
20180401|2018-04-03 01:30,3,19,19,18.8,19,191
20180401|2018-04-03 02:00,3,19,19.05,18.65,18.85,1555
20180401|2018-04-03 02:30,3,18.9,19.05,18.9,19.05,1757
20180401|2018-04-03 03:00,3,19.1,19.35,19.05,19.25,722
20180401|2018-04-03 03:30,3,19.25,19.3,19.05,19.1,1055
20180401|2018-04-03 04:00,3,19.1,19.1,18.85,18.85,1014
20180401|2018-04-03 04:30,3,18.85,18.85,18.8,18.85,237
20180401|2018-04-03 05:00,3,18.85,18.9,18.65,18.7,742
20180401|2018-04-03 05:30,3,18.65,18.65,18.5,18.6,1027
20180401|2018-04-03 06:00,3,18.65,18.85,18.65,18.8,1049
20180401|2018-04-03 06:30,3,18.85,18.85,18.7,18.75,557
20180401|2018-04-03 07:00,3,18.7,18.75,18.55,18.55,425
20180401|2018-04-03 07:30,3,18.55,18.65,18.5,18.5,455
20180401|2018-04-03 08:00,3,18.55,18.65,18.5,18.6,521
20180401|2018-04-03 08:30,3,18.65,18.75,18.55,18.75,2038
20180401|2018-04-03 09:00,3,18.75,19.05,18.75,18.9,3081
20180401|2018-04-03 09:30,3,18.9,18.95,18.45,18.5,1720
20180401|2018-04-03 10:00,3,18.5,18.7,18.4,18.7,2458
20180401|2018-04-03 10:30,3,18.7,18.95,18.65,18.95,1565
20180401|2018-04-03 11:00,3,18.95,18.95,18.8,18.9,91
20180401|2018-04-03 11:30,3,18.9,18.9,18.8,18.8,5
20180401|2018-04-03 12:00,3,18.75,18.75,18.65,18.65,64
20180401|2018-04-03 12:30,3,18.65,18.75,18.65,18.75,18
20180401|2018-04-03 13:30,3,18.9,18.95,18.5,18.5,74
20180401|2018-04-03 14:00,3,18.45,18.45,18.25,18.25,127
20180401|2018-04-03 14:30,3,18.45,18.45,18.3,18.3,9
20180401|2018-04-04 01:00,4,18.65,18.85,18.65,18.75,78
20180401|2018-04-04 01:30,4,18.75,18.8,18.75,18.75,18
20180401|2018-04-04 02:00,4,18.6,19,18.55,18.95,508
20180401|2018-04-04 02:30,4,18.95,19.4,18.75,19.4,1157
20180401|2018-04-04 03:00,4,19.4,19.85,19.4,19.5,2784
20180401|2018-04-04 03:30,4,19.55,19.65,19.45,19.5,1045
20180401|2018-04-04 04:00,4,19.55,19.55,19.4,19.5,470
20180401|2018-04-04 04:30,4,19.5,19.6,19.5,19.6,1029
20180401|2018-04-04 05:00,4,19.6,20.05,19.6,20.05,1445
20180401|2018-04-04 05:30,4,20,20.15,19.95,20.05,1661
20180401|2018-04-04 06:00,4,20.05,20.05,19.9,19.9,1263
20180401|2018-04-04 06:30,4,19.85,19.85,19.65,19.7,633
20180401|2018-04-04 07:00,4,19.75,19.8,19.6,19.75,528
20180401|2018-04-04 07:30,4,19.75,19.8,19.6,19.7,732
20180401|2018-04-04 08:00,4,19.8,19.95,19.8,19.95,2048
20180401|2018-04-04 08:30,4,19.9,19.95,19.35,19.35,2387
20180401|2018-04-04 09:00,4,19.35,19.5,19.2,19.5,2734
20180401|2018-04-04 09:30,4,19.5,19.6,19.2,19.2,3198
20180401|2018-04-04 10:00,4,19.25,19.45,19.1,19.2,2817
20180401|2018-04-04 10:30,4,19.25,19.3,19.1,19.15,1686
20180401|2018-04-04 11:00,4,19.1,19.15,18.9,18.95,521
20180401|2018-04-04 11:30,4,18.95,19,18.9,18.9,28
20180401|2018-04-04 12:00,4,18.9,19.25,18.9,19.2,149
20180401|2018-04-04 12:30,4,19.15,19.15,19.15,19.15,1
20180401|2018-04-04 13:00,4,18.85,18.85,18.8,18.8,125
20180401|2018-04-04 13:30,4,18.8,18.8,18.6,18.65,213
20180401|2018-04-04 14:00,4,18.55,18.6,18.45,18.45,104
20180401|2018-04-04 14:30,4,18.45,18.45,18.1,18.15,89
20180401|2018-04-05 01:00,5,17.9,17.9,17.7,17.7,87
20180401|2018-04-05 01:30,5,17.7,17.75,17.6,17.75,168
20180401|2018-04-05 02:00,5,17.75,17.85,17.55,17.7,1642
20180401|2018-04-05 02:30,5,17.7,17.75,17.65,17.75,699
20180401|2018-04-05 03:00,5,17.75,17.8,17.7,17.8,575
20180401|2018-04-05 03:30,5,17.85,17.85,17.75,17.85,624
20180401|2018-04-05 04:00,5,17.85,17.95,17.8,17.85,588
20180401|2018-04-05 04:30,5,17.8,17.95,17.75,17.75,274
20180401|2018-04-05 05:00,5,17.8,17.8,17.75,17.75,130
20180401|2018-04-05 05:30,5,17.75,17.8,17.65,17.65,655
20180401|2018-04-05 06:00,5,17.65,17.65,17.5,17.5,959
20180401|2018-04-05 06:30,5,17.55,17.65,17.55,17.6,486
20180401|2018-04-05 07:00,5,17.65,17.65,17.55,17.65,170
20180401|2018-04-05 07:30,5,17.6,17.6,17.5,17.5,586
20180401|2018-04-05 08:00,5,17.5,17.6,17.5,17.55,342
20180401|2018-04-05 08:30,5,17.55,17.65,17.5,17.6,2419
20180401|2018-04-05 09:00,5,17.6,17.6,17.5,17.5,976
20180401|2018-04-05 09:30,5,17.5,17.6,17.5,17.5,1098
20180401|2018-04-05 10:00,5,17.5,17.5,17.25,17.25,2304
20180401|2018-04-05 10:30,5,17.3,17.35,17.2,17.2,1202
20180401|2018-04-05 11:00,5,17.2,17.4,17.2,17.4,276
20180401|2018-04-05 11:30,5,17.45,17.45,17.15,17.15,155
20180401|2018-04-05 12:00,5,17.25,17.35,17.25,17.35,2
20180401|2018-04-05 12:30,5,17.5,17.5,17.5,17.5,2
20180401|2018-04-05 13:00,5,17.4,17.4,17.4,17.4,18
20180401|2018-04-05 14:00,5,17.35,17.4,17.2,17.25,29
20180401|2018-04-05 14:30,5,17.45,17.45,17.2,17.25,37
20180401|2018-04-06 01:00,6,17.8,18.05,17.65,17.8,163
20180401|2018-04-06 01:30,6,17.75,17.8,17.75,17.75,66
20180401|2018-04-06 02:00,6,17.65,17.75,17.4,17.45,986
20180401|2018-04-06 02:30,6,17.5,17.8,17.45,17.8,852
20180401|2018-04-06 03:00,6,17.8,17.9,17.75,17.8,1212
20180401|2018-04-06 03:30,6,17.8,17.85,17.7,17.8,506
20180401|2018-04-06 04:00,6,17.75,17.75,17.65,17.65,262
20180401|2018-04-06 04:30,6,17.6,17.7,17.5,17.55,524
20180401|2018-04-06 05:00,6,17.55,17.6,17.55,17.55,170
20180401|2018-04-06 05:30,6,17.55,17.6,17.55,17.55,429
20180401|2018-04-06 06:00,6,17.55,17.65,17.55,17.6,519
20180401|2018-04-06 06:30,6,17.55,17.65,17.55,17.6,151
20180401|2018-04-06 07:00,6,17.55,17.55,17.45,17.45,729
20180401|2018-04-06 07:30,6,17.45,17.6,17.2,17.35,1583
20180401|2018-04-06 08:00,6,17.35,17.4,17.25,17.35,930
20180401|2018-04-06 08:30,6,17.35,17.35,17,17.05,2686
20180401|2018-04-06 09:00,6,17.05,17.15,16.95,17.05,2020
20180401|2018-04-06 09:30,6,17,17.25,17,17.2,3452
20180401|2018-04-06 10:00,6,17.2,17.7,17.2,17.65,4294
20180401|2018-04-06 10:30,6,17.7,17.7,17.45,17.5,1724
20180401|2018-04-06 11:00,6,17.5,17.75,17.45,17.75,50
20180401|2018-04-06 11:30,6,17.75,17.75,17.4,17.4,22
20180401|2018-04-06 12:30,6,17.7,17.85,17.7,17.85,56
20180401|2018-04-06 13:00,6,17.85,18.05,17.85,18.05,186
20180401|2018-04-06 13:30,6,18.05,18.25,18.05,18.2,203
20180401|2018-04-06 14:00,6,18.25,18.25,18.15,18.25,251
20180401|2018-04-06 14:30,6,18.05,18.05,17.65,17.8,75
20180401|2018-04-09 01:00,9,17.1,17.1,16.9,17.05,313
20180401|2018-04-09 01:30,9,17.15,17.15,17.15,17.15,8
20180401|2018-04-09 02:00,9,17.1,17.5,17.1,17.25,799
20180401|2018-04-09 02:30,9,17.2,17.35,17.2,17.25,1069
20180401|2018-04-09 03:00,9,17.25,17.3,17.2,17.3,417
20180401|2018-04-09 03:30,9,17.3,17.35,17.25,17.35,74
20180401|2018-04-09 04:00,9,17.35,17.35,17.3,17.3,368
20180401|2018-04-09 04:30,9,17.35,17.4,17.3,17.4,117
20180401|2018-04-09 05:00,9,17.4,17.45,17.3,17.3,130
20180401|2018-04-09 05:30,9,17.35,17.4,17.35,17.4,518
20180401|2018-04-09 06:00,9,17.4,17.4,17.35,17.4,138
20180401|2018-04-09 06:30,9,17.35,17.4,17.3,17.35,84
20180401|2018-04-09 07:00,9,17.35,17.65,17.35,17.5,524
20180401|2018-04-09 07:30,9,17.55,17.6,17.45,17.6,1049
20180401|2018-04-09 08:00,9,17.55,17.65,17.55,17.55,397
20180401|2018-04-09 08:30,9,17.5,17.8,17.5,17.65,1602
20180401|2018-04-09 09:00,9,17.65,17.65,17.5,17.6,1551
20180401|2018-04-09 09:30,9,17.6,17.6,17.45,17.55,1615
20180401|2018-04-09 10:00,9,17.5,17.6,17.35,17.4,1377
20180401|2018-04-09 10:30,9,17.45,17.55,17.35,17.35,1322
20180401|2018-04-09 11:00,9,17.3,17.35,17.3,17.35,34
20180401|2018-04-09 11:30,9,17.4,17.4,17.35,17.35,10
20180401|2018-04-09 12:00,9,17.35,17.45,17.35,17.45,8
20180401|2018-04-09 12:30,9,17.35,17.35,17.3,17.3,6
20180401|2018-04-09 13:00,9,17.35,17.35,17.35,17.35,3
20180401|2018-04-09 13:30,9,17.45,17.45,17.45,17.45,16
20180401|2018-04-09 14:30,9,17.7,17.95,17.6,17.9,85
20180401|2018-04-10 01:00,10,17.3,17.45,17.2,17.3,316
20180401|2018-04-10 01:30,10,17.3,17.3,16.65,16.95,693
20180401|2018-04-10 02:00,10,16.95,17.1,16.85,16.95,724
20180401|2018-04-10 02:30,10,16.95,17.2,16.95,17.2,254
20180401|2018-04-10 03:00,10,17.2,17.2,17,17,62
20180401|2018-04-10 03:30,10,17,17.1,16.9,16.9,555
20180401|2018-04-10 04:00,10,16.9,16.9,16.8,16.8,132
20180401|2018-04-10 04:30,10,16.8,16.85,16.75,16.8,407
20180401|2018-04-10 05:00,10,16.8,16.8,16.75,16.8,628
20180401|2018-04-10 05:30,10,16.85,16.85,16.8,16.85,507
20180401|2018-04-10 06:00,10,16.85,16.9,16.85,16.85,229
20180401|2018-04-10 06:30,10,16.85,16.9,16.8,16.85,418
20180401|2018-04-10 07:00,10,16.9,16.95,16.85,16.85,98
20180401|2018-04-10 07:30,10,16.9,16.9,16.8,16.85,163
20180401|2018-04-10 08:00,10,16.8,16.85,16.8,16.85,881
20180401|2018-04-10 08:30,10,16.8,17,16.8,17,2554
20180401|2018-04-10 09:00,10,16.95,17,16.75,16.8,788
20180401|2018-04-10 09:30,10,16.8,16.8,16.6,16.6,2191
20180401|2018-04-10 10:00,10,16.55,16.6,16.4,16.4,3433
20180401|2018-04-10 10:30,10,16.45,16.75,16.45,16.7,1549
20180401|2018-04-10 11:00,10,16.65,17.05,16.65,16.95,56
20180401|2018-04-10 11:30,10,16.9,16.9,16.75,16.75,31
20180401|2018-04-10 12:00,10,16.85,16.85,16.85,16.85,2
20180401|2018-04-10 12:30,10,16.85,16.85,16.85,16.85,3
20180401|2018-04-10 13:00,10,16.7,16.7,16.65,16.65,8
20180401|2018-04-10 13:30,10,16.75,16.85,16.7,16.7,25
20180401|2018-04-10 14:00,10,16.7,16.7,16.6,16.6,5
20180401|2018-04-10 14:30,10,16.65,16.7,16.55,16.7,43
20180401|2018-04-11 01:00,11,16.95,16.95,16.95,16.95,29
20180401|2018-04-11 01:30,11,16.8,16.8,16.75,16.75,38
20180401|2018-04-11 02:00,11,16.75,16.95,16.6,16.65,836
20180401|2018-04-11 02:30,11,16.65,16.8,16.65,16.8,646
20180401|2018-04-11 03:00,11,16.75,16.9,16.75,16.85,193
20180401|2018-04-11 03:30,11,16.85,16.85,16.7,16.85,85
20180401|2018-04-11 04:00,11,16.8,16.85,16.7,16.75,152
20180401|2018-04-11 04:30,11,16.7,16.8,16.65,16.7,534
20180401|2018-04-11 05:00,11,16.75,17.15,16.75,17.05,794
20180401|2018-04-11 05:30,11,17,17.05,16.9,17,398
20180401|2018-04-11 06:00,11,16.95,17.35,16.95,17.25,1104
20180401|2018-04-11 06:30,11,17.3,17.4,17.15,17.15,1058
20180401|2018-04-11 07:00,11,17.2,17.25,17.15,17.2,314
20180401|2018-04-11 07:30,11,17.1,17.25,17.1,17.15,616
20180401|2018-04-11 08:00,11,17.2,17.25,17.05,17.1,925
20180401|2018-04-11 08:30,11,17.1,17.1,16.85,16.9,1285
20180401|2018-04-11 09:00,11,16.9,17,16.7,16.75,2657
20180401|2018-04-11 09:30,11,16.7,16.9,16.65,16.9,2989
20180401|2018-04-11 10:00,11,16.9,16.95,16.75,16.85,5524
20180401|2018-04-11 10:30,11,16.85,16.85,16.6,16.6,2759
20180401|2018-04-11 11:00,11,16.6,16.7,16.6,16.7,47
20180401|2018-04-11 11:30,11,16.75,16.8,16.75,16.8,15
20180401|2018-04-11 12:30,11,16.8,16.8,16.8,16.8,8
20180401|2018-04-11 14:00,11,16.85,16.85,16.85,16.85,12
20180401|2018-04-11 14:30,11,16.85,16.85,16.85,16.85,9
20180401|2018-04-12 01:00,12,16.75,16.75,16.75,16.75,2
20180401|2018-04-12 01:30,12,16.85,16.85,16.8,16.85,11
20180401|2018-04-12 02:00,12,16.95,16.95,16.65,16.65,933
20180401|2018-04-12 02:30,12,16.65,16.65,16.5,16.55,1299
20180401|2018-04-12 03:00,12,16.6,16.7,16.55,16.7,694
20180401|2018-04-12 03:30,12,16.65,16.75,16.65,16.7,257
20180401|2018-04-12 04:00,12,16.75,16.75,16.65,16.65,1343
20180401|2018-04-12 04:30,12,16.6,16.65,16.55,16.55,702
20180401|2018-04-12 05:00,12,16.55,16.55,16.45,16.5,646
20180401|2018-04-12 05:30,12,16.45,16.45,16.4,16.4,199
20180401|2018-04-12 06:00,12,16.4,16.45,16.4,16.4,294
20180401|2018-04-12 06:30,12,16.35,16.4,16.2,16.3,899
20180401|2018-04-12 07:00,12,16.3,16.35,16.25,16.35,478
20180401|2018-04-12 07:30,12,16.3,16.35,16.3,16.35,263
20180401|2018-04-12 08:00,12,16.3,16.3,16.2,16.25,418
20180401|2018-04-12 08:30,12,16.25,16.25,16.1,16.15,1071
20180401|2018-04-12 09:00,12,16.15,16.15,16,16.05,813
20180401|2018-04-12 09:30,12,16.1,16.15,16,16.1,546
20180401|2018-04-12 10:00,12,16.1,16.1,15.95,16,1036
20180401|2018-04-12 10:30,12,16,16.15,16,16.15,1205
20180401|2018-04-12 11:00,12,16.1,16.15,16.1,16.15,179
20180401|2018-04-12 11:30,12,16.05,16.2,16.05,16.15,152
20180401|2018-04-12 12:30,12,16.2,16.2,16.2,16.2,14
20180401|2018-04-12 13:00,12,16.2,16.2,16.1,16.15,345
20180401|2018-04-12 13:30,12,16.2,16.2,16.2,16.2,2
20180401|2018-04-12 14:00,12,16.05,16.05,16.05,16.05,1
20180401|2018-04-12 14:30,12,16.05,16.2,16.05,16.1,23
20180401|2018-04-13 01:00,13,16.15,16.35,16.15,16.15,120
20180401|2018-04-13 01:30,13,16.2,16.2,16.05,16.05,90
20180401|2018-04-13 02:00,13,16.05,16.1,15.85,15.85,439
20180401|2018-04-13 02:30,13,15.9,15.95,15.65,15.65,1215
20180401|2018-04-13 03:00,13,15.7,15.7,15.55,15.6,1289
20180401|2018-04-13 03:30,13,15.55,15.65,15.5,15.5,1161
20180401|2018-04-13 04:00,13,15.5,15.5,15.45,15.45,375
20180401|2018-04-13 04:30,13,15.45,15.45,15.2,15.25,2336
20180401|2018-04-13 05:00,13,15.2,15.35,15.2,15.35,2313
20180401|2018-04-13 05:30,13,15.4,15.45,15.35,15.35,1540
20180401|2018-04-13 06:00,13,15.3,15.5,15.3,15.5,648
20180401|2018-04-13 06:30,13,15.55,15.6,15.45,15.5,795
20180401|2018-04-13 07:00,13,15.5,15.55,15.35,15.35,640
20180401|2018-04-13 07:30,13,15.35,15.45,15.35,15.4,562
20180401|2018-04-13 08:00,13,15.4,15.4,15.35,15.4,580
20180401|2018-04-13 08:30,13,15.45,15.6,15.4,15.6,1531
20180401|2018-04-13 09:00,13,15.55,15.85,15.45,15.85,4171
20180401|2018-04-13 09:30,13,15.85,15.9,15.6,15.7,1419
20180401|2018-04-13 10:00,13,15.75,15.9,15.55,15.7,1945
20180401|2018-04-13 10:30,13,15.7,15.8,15.45,15.5,1535
20180401|2018-04-13 11:00,13,15.5,15.5,15.5,15.5,10
20180401|2018-04-13 11:30,13,15.4,15.6,15.35,15.55,67
20180401|2018-04-13 12:00,13,15.55,15.55,15.35,15.35,60
20180401|2018-04-13 12:30,13,15.35,15.35,14.85,15.1,241
20180401|2018-04-13 13:00,13,15.2,15.35,15.2,15.35,37
20180401|2018-04-13 13:30,13,15.25,15.25,15.25,15.25,2
20180401|2018-04-13 14:00,13,15.35,15.5,15.35,15.5,9
20180401|2018-04-13 14:30,13,15.45,15.5,15.25,15.25,33
20180401|2018-04-16 01:00,16,15.1,15.1,15,15,26
20180401|2018-04-16 01:30,16,15.05,15.15,15.05,15.15,26
20180401|2018-04-16 02:00,16,15.15,15.3,15.1,15.1,699
20180401|2018-04-16 02:30,16,15.1,15.1,14.95,15.05,1190
20180401|2018-04-16 03:00,16,15,15.05,14.95,15,308
20180401|2018-04-16 03:30,16,15.05,15.05,14.95,14.95,847
20180401|2018-04-16 04:00,16,14.9,14.9,14.8,14.85,501
20180401|2018-04-16 04:30,16,14.8,14.8,14.65,14.65,677
20180401|2018-04-16 05:00,16,14.65,14.7,14.65,14.7,173
20180401|2018-04-16 05:30,16,14.7,14.75,14.7,14.75,349
20180401|2018-04-16 06:00,16,14.8,14.85,14.8,14.85,220
20180401|2018-04-16 06:30,16,14.85,14.85,14.8,14.8,296
20180401|2018-04-16 07:00,16,14.85,14.95,14.85,14.9,330
20180401|2018-04-16 07:30,16,14.9,14.9,14.8,14.8,1495
20180401|2018-04-16 08:00,16,14.8,14.85,14.8,14.85,1048
20180401|2018-04-16 08:30,16,14.85,14.95,14.75,14.85,2421
20180401|2018-04-16 09:00,16,14.8,14.85,14.7,14.7,1467
20180401|2018-04-16 09:30,16,14.7,14.75,14.65,14.75,704
20180401|2018-04-16 10:00,16,14.75,14.75,14.6,14.6,2094
20180401|2018-04-16 10:30,16,14.65,14.75,14.6,14.75,2120
20180401|2018-04-16 11:00,16,14.65,14.7,14.55,14.6,120
20180401|2018-04-16 11:30,16,14.5,14.5,14.4,14.4,17
20180401|2018-04-16 12:00,16,14.35,14.35,14.35,14.35,12
20180401|2018-04-16 12:30,16,14.4,14.4,14.4,14.4,1
20180401|2018-04-16 13:30,16,14.35,14.4,14.35,14.4,25
20180401|2018-04-16 14:30,16,14.45,14.5,14.45,14.45,23
20180401|2018-04-17 01:00,17,14.5,14.5,14.45,14.45,72
20180401|2018-04-17 01:30,17,14.4,14.4,14.4,14.4,1
20180401|2018-04-17 02:00,17,14.4,14.4,14.15,14.15,347
20180401|2018-04-17 02:30,17,14.15,14.15,13.85,13.95,1625
20180401|2018-04-17 03:00,17,13.95,13.95,13.75,13.8,4577
20180401|2018-04-17 03:30,17,13.8,13.8,13.75,13.75,2453
20180401|2018-04-17 04:00,17,13.75,13.8,13.7,13.7,1000
20180401|2018-04-17 04:30,17,13.75,13.75,13.6,13.6,500
20180401|2018-04-17 05:00,17,13.6,13.6,13.5,13.55,329
20180401|2018-04-17 05:30,17,13.6,13.65,13.6,13.65,331
20180401|2018-04-17 06:00,17,13.7,13.7,13.65,13.65,627
20180401|2018-04-17 06:30,17,13.6,13.6,13.6,13.6,8
20180401|2018-04-17 07:00,17,13.55,13.6,13.55,13.6,560
20180401|2018-04-17 07:30,17,13.6,13.6,13.55,13.55,162
20180401|2018-04-17 08:00,17,13.6,13.7,13.6,13.7,793
20180401|2018-04-17 08:30,17,13.75,13.75,13.45,13.45,2699
20180401|2018-04-17 09:00,17,13.4,13.4,13.25,13.25,5047
20180401|2018-04-17 09:30,17,13.25,13.35,13.2,13.2,4185
20180401|2018-04-17 10:00,17,13.25,13.35,13.2,13.25,4365
20180401|2018-04-17 10:30,17,13.25,13.5,13.25,13.4,2034
20180401|2018-04-17 11:00,17,13.3,13.3,13.1,13.1,97
20180401|2018-04-17 11:30,17,13.1,13.1,13,13,36
20180401|2018-04-17 12:00,17,13,13,13,13,8
20180401|2018-04-17 12:30,17,13.15,13.25,13,13,29
20180401|2018-04-17 13:00,17,12.95,12.95,12.75,12.75,123
20180401|2018-04-17 13:30,17,12.75,12.75,12.75,12.75,9
20180401|2018-04-17 14:00,17,12.7,12.8,12.6,12.75,13
20180401|2018-04-17 14:30,17,12.8,12.9,12.7,12.9,242
20180401|2018-04-18 01:00,18,13,13,12.9,12.9,6
20180401|2018-04-18 01:30,18,12.9,13,12.9,12.95,86
20180401|2018-04-18 02:00,18,12.95,12.95,12.8,12.85,236
20180401|2018-04-18 02:30,18,12.85,12.85,12.7,12.7,939
20180401|2018-04-18 03:00,18,12.7,12.75,12.6,12.6,1168
20180401|2018-04-18 03:30,18,12.7,12.85,12.7,12.85,1195
20180401|2018-04-18 04:00,18,12.9,13,12.8,13,1164
20180401|2018-04-18 04:30,18,13,13.3,13,13.25,1327
20180501|2017-09-25 05:30,25,20.25,20.25,20.25,20.25,5
20180501|2017-09-25 09:30,25,20.4,20.45,20.4,20.45,32
20180501|2017-09-25 10:00,25,20.5,20.5,20.35,20.35,35
20180501|2017-09-27 07:00,27,20.45,20.5,20.45,20.5,16
20180501|2017-09-27 08:00,27,20.45,20.45,20.45,20.45,44
20180501|2017-09-27 08:30,27,20.45,20.45,20.45,20.45,40
20180501|2017-09-28 03:30,28,20.45,20.5,20.45,20.5,100
20180501|2017-09-28 09:30,28,20.45,20.45,20.45,20.45,20
20180501|2017-09-28 14:00,28,20.3,20.3,20.3,20.3,37
20180501|2017-10-03 02:30,3,20.2,20.2,20.2,20.2,15
20180501|2017-10-03 03:00,3,20.25,20.3,20.25,20.3,30
20180501|2017-10-03 05:00,3,20.35,20.35,20.35,20.35,70
20180501|2017-10-03 09:30,3,20.2,20.2,20.2,20.2,5
20180501|2017-10-04 04:30,4,20.35,20.45,20.35,20.45,1020
20180501|2017-10-04 05:30,4,20.35,20.4,20.35,20.4,453
20180501|2017-10-04 06:30,4,20.4,20.4,20.4,20.4,50
20180501|2017-10-04 08:30,4,20.35,20.4,20.35,20.4,176
20180501|2017-10-04 09:30,4,20.45,20.45,20.45,20.45,350
20180501|2017-10-04 10:00,4,20.4,20.4,20.4,20.4,200
20180501|2017-10-04 12:30,4,20.35,20.35,20.35,20.35,5
20180501|2017-10-05 03:00,5,20.3,20.3,20.25,20.25,355
20180501|2017-10-05 07:30,5,20.1,20.25,20.1,20.25,420
20180501|2017-10-06 06:30,6,20.2,20.2,20.2,20.2,5
20180501|2017-10-06 09:30,6,20.2,20.2,20.2,20.2,5
20180501|2017-10-06 12:00,6,20.1,20.1,20.1,20.1,10
20180501|2017-10-06 13:00,6,20.1,20.1,20.1,20.1,10
20180501|2017-10-10 08:30,10,20.2,20.2,20.2,20.2,230
20180501|2017-10-10 09:00,10,20.3,20.35,20.3,20.35,37
20180501|2017-10-11 07:30,11,20.2,20.2,20.15,20.2,490
20180501|2017-10-12 07:00,12,20.05,20.05,20.05,20.05,5
20180501|2017-10-12 10:00,12,20.05,20.05,20,20,200
20180501|2017-10-12 12:00,12,20,20,20,20,20
20180501|2017-10-13 02:30,13,19.9,19.9,19.8,19.8,695
20180501|2017-10-13 04:00,13,19.8,19.8,19.8,19.8,10
20180501|2017-10-13 05:00,13,19.7,19.7,19.7,19.7,5
20180501|2017-10-13 05:30,13,19.7,19.7,19.7,19.7,75
20180501|2017-10-13 06:30,13,19.7,19.7,19.7,19.7,20
20180501|2017-10-13 09:00,13,19.65,19.65,19.65,19.65,1
20180501|2017-10-13 09:30,13,19.75,19.75,19.75,19.75,5
20180501|2017-10-16 02:30,16,19.55,19.55,19.5,19.5,107
20180501|2017-10-16 03:30,16,19.5,19.5,19.5,19.5,200
20180501|2017-10-16 04:00,16,19.35,19.35,19.35,19.35,250
20180501|2017-10-16 09:00,16,19.25,19.25,19.25,19.25,40
20180501|2017-10-16 09:30,16,19.2,19.2,19.2,19.2,11
20180501|2017-10-16 10:30,16,19.25,19.25,19.25,19.25,20
20180501|2017-10-17 02:30,17,19.1,19.1,19.1,19.1,5
20180501|2017-10-17 03:30,17,19.1,19.1,19.1,19.1,50
20180501|2017-10-17 06:00,17,19.05,19.05,19.05,19.05,100
20180501|2017-10-17 09:00,17,18.95,18.95,18.95,18.95,182
20180501|2017-10-17 10:00,17,19,19,19,19,170
20180501|2017-10-18 04:00,18,18.9,18.9,18.85,18.85,54
20180501|2017-10-18 04:30,18,18.85,18.85,18.85,18.85,105
20180501|2017-10-18 07:00,18,18.75,18.75,18.75,18.75,1
20180501|2017-10-18 09:00,18,18.8,18.8,18.75,18.75,131
20180501|2017-10-19 08:30,19,18.85,18.85,18.85,18.85,34
20180501|2017-10-20 04:30,20,18.55,18.55,18.55,18.55,90
20180501|2017-10-20 05:30,20,18.55,18.55,18.55,18.55,50
20180501|2017-10-20 09:00,20,18.55,18.55,18.55,18.55,10
20180501|2017-10-20 09:30,20,18.5,18.5,18.5,18.5,98
20180501|2017-10-23 03:30,23,18.45,18.45,18.45,18.45,40
20180501|2017-10-23 04:30,23,18.4,18.4,18.4,18.4,1
20180501|2017-10-24 03:30,24,18.45,18.45,18.45,18.45,30
20180501|2017-10-24 04:00,24,18.45,18.5,18.45,18.5,50
20180501|2017-10-24 06:30,24,18.55,18.55,18.55,18.55,1
20180501|2017-10-24 09:30,24,18.5,18.5,18.5,18.5,1
20180501|2017-10-24 14:00,24,18.55,18.55,18.55,18.55,3
20180501|2017-10-25 03:00,25,18.5,18.5,18.5,18.5,1
20180501|2017-10-25 08:30,25,18.6,18.6,18.6,18.6,1
20180501|2017-10-25 09:00,25,18.6,18.6,18.6,18.6,9
20180501|2017-10-25 10:00,25,18.7,18.7,18.7,18.7,10
20180501|2017-10-25 11:30,25,18.85,18.85,18.85,18.85,1
20180501|2017-10-26 07:00,26,18.5,18.5,18.35,18.35,31
20180501|2017-10-26 09:30,26,18.35,18.35,18.15,18.15,3
20180501|2017-10-30 10:30,30,18.2,18.2,18.2,18.2,96
20180501|2017-10-30 11:00,30,18.25,18.25,18.25,18.25,45
20180501|2017-10-31 04:30,31,18.2,18.2,18.2,18.2,1
20180501|2017-10-31 05:00,31,18.1,18.15,18.1,18.15,31
20180501|2017-11-01 04:00,1,18,18,18,18,2
20180501|2017-11-01 06:30,1,18.1,18.1,18.1,18.1,30
20180501|2017-11-01 10:30,1,18.1,18.1,18.1,18.1,100
20180501|2017-11-01 11:00,1,18,18,18,18,50
20180501|2017-11-02 03:00,2,16.8,17.15,16.8,17.15,246
20180501|2017-11-02 03:30,2,18.05,18.05,18.05,18.05,1
20180501|2017-11-02 09:00,2,18.15,18.25,18.15,18.25,122
20180501|2017-11-02 12:00,2,18.25,18.25,18.25,18.25,9
20180501|2017-11-03 08:30,3,18.1,18.15,18.1,18.15,9
20180501|2017-11-03 09:30,3,18.1,18.1,18.1,18.1,50
20180501|2017-11-03 10:00,3,18.05,18.1,18,18.1,526
20180501|2017-11-03 10:30,3,18.05,18.05,18,18,553
20180501|2017-11-03 11:00,3,18.05,18.05,17.95,17.95,390
20180501|2017-11-06 03:00,6,18.2,18.2,18.2,18.2,2
20180501|2017-11-07 04:00,7,18,18.1,18,18.1,63
20180501|2017-11-07 06:00,7,18,18,18,18,8
20180501|2017-11-07 07:00,7,17.95,17.95,17.95,17.95,410
20180501|2017-11-07 08:30,7,17.9,17.9,17.9,17.9,79
20180501|2017-11-07 09:00,7,17.95,17.95,17.95,17.95,7
20180501|2017-11-07 09:30,7,18,18,18,18,7
20180501|2017-11-07 10:00,7,17.95,17.95,17.95,17.95,1
20180501|2017-11-07 11:30,7,17.95,17.95,17.95,17.95,10
20180501|2017-11-07 13:00,7,18,18,18,18,50
20180501|2017-11-07 14:30,7,18.05,18.05,18.05,18.05,50
20180501|2017-11-08 02:30,8,18.05,18.05,18.05,18.05,8
20180501|2017-11-08 03:00,8,18.05,18.05,18.05,18.05,1
20180501|2017-11-08 03:30,8,18.05,18.05,18.05,18.05,1
20180501|2017-11-08 05:30,8,18,18,18,18,100
20180501|2017-11-08 08:30,8,18,18.05,18,18.05,87
20180501|2017-11-09 03:00,9,18,18,18,18,4
20180501|2017-11-09 05:00,9,18.1,18.1,18.1,18.1,15
20180501|2017-11-09 05:30,9,18.15,18.15,18.1,18.1,274
20180501|2017-11-09 07:00,9,18.2,18.25,18.2,18.25,185
20180501|2017-11-09 07:30,9,18.2,18.2,18.2,18.2,307
20180501|2017-11-09 08:30,9,18.3,18.4,18.3,18.4,65
20180501|2017-11-09 09:00,9,18.2,18.2,18.2,18.2,54
20180501|2017-11-09 09:30,9,18.3,18.3,18.25,18.25,21
20180501|2017-11-09 10:30,9,18.3,18.3,18.3,18.3,10
20180501|2017-11-09 11:00,9,18.45,18.45,18.45,18.45,75
20180501|2017-11-09 12:00,9,18.35,18.35,18.35,18.35,9
20180501|2017-11-09 14:00,9,18.3,18.3,18.3,18.3,11
20180501|2017-11-10 03:00,10,18.25,18.25,18.25,18.25,100
20180501|2017-11-10 04:00,10,18.3,18.35,18.3,18.35,11
20180501|2017-11-10 04:30,10,18.4,18.4,18.4,18.4,5
20180501|2017-11-10 08:00,10,18.3,18.3,18.3,18.3,30
20180501|2017-11-10 09:00,10,18.25,18.25,18.25,18.25,10
20180501|2017-11-13 03:30,13,18.4,18.4,18.4,18.4,8
20180501|2017-11-13 07:30,13,18.5,18.5,18.5,18.5,1
20180501|2017-11-13 08:00,13,18.5,18.5,18.5,18.5,211
20180501|2017-11-13 08:30,13,18.45,18.45,18.4,18.4,11
20180501|2017-11-13 10:00,13,18.35,18.35,18.35,18.35,210
20180501|2017-11-13 14:00,13,18.3,18.3,18.3,18.3,10
20180501|2017-11-13 14:30,13,18.35,18.35,18.35,18.35,17
20180501|2017-11-14 03:30,14,18.45,18.5,18.45,18.5,121
20180501|2017-11-14 04:00,14,18.5,18.5,18.5,18.5,90
20180501|2017-11-14 05:30,14,18.5,18.65,18.5,18.6,893
20180501|2017-11-14 07:30,14,18.65,18.7,18.65,18.7,8
20180501|2017-11-14 08:00,14,18.7,18.7,18.7,18.7,103
20180501|2017-11-14 08:30,14,18.7,18.7,18.7,18.7,7
20180501|2017-11-14 09:00,14,18.75,18.75,18.75,18.75,110
20180501|2017-11-14 09:30,14,18.65,18.65,18.65,18.65,29
20180501|2017-11-14 10:00,14,18.6,18.6,18.6,18.6,75
20180501|2017-11-15 03:30,15,18.85,18.85,18.85,18.85,50
20180501|2017-11-15 04:00,15,18.85,18.85,18.85,18.85,45
20180501|2017-11-15 04:30,15,18.85,18.9,18.85,18.9,58
20180501|2017-11-15 05:30,15,18.8,18.8,18.8,18.8,9
20180501|2017-11-15 08:00,15,18.9,18.9,18.8,18.9,550
20180501|2017-11-15 08:30,15,18.95,19.05,18.9,18.9,777
20180501|2017-11-15 09:00,15,18.9,18.9,18.9,18.9,311
20180501|2017-11-15 09:30,15,18.9,18.9,18.9,18.9,64
20180501|2017-11-15 14:30,15,18.9,18.9,18.9,18.9,50
20180501|2017-11-16 02:30,16,18.65,18.65,18.65,18.65,3
20180501|2017-11-16 09:00,16,18.7,18.7,18.7,18.7,63
20180501|2017-11-16 09:30,16,18.7,18.75,18.7,18.75,37
20180501|2017-11-16 10:00,16,18.75,18.75,18.75,18.75,5
20180501|2017-11-16 13:00,16,18.7,18.7,18.7,18.7,29
20180501|2017-11-17 07:00,17,18.75,18.75,18.75,18.75,8
20180501|2017-11-17 09:00,17,18.75,18.8,18.75,18.75,1048
20180501|2017-11-17 10:00,17,18.8,18.85,18.8,18.85,765
20180501|2017-11-17 10:30,17,18.75,18.75,18.75,18.75,18
20180501|2017-11-17 13:30,17,18.7,18.7,18.7,18.7,60
20180501|2017-11-20 03:00,20,18.6,18.6,18.6,18.6,100
20180501|2017-11-20 03:30,20,18.7,18.7,18.65,18.65,204
20180501|2017-11-20 07:00,20,18.65,18.65,18.65,18.65,2
20180501|2017-11-20 08:00,20,18.55,18.55,18.55,18.55,41
20180501|2017-11-20 09:00,20,18.5,18.5,18.5,18.5,60
20180501|2017-11-20 09:30,20,18.45,18.5,18.45,18.5,101
20180501|2017-11-20 10:00,20,18.4,18.4,18.3,18.3,238
20180501|2017-11-20 10:30,20,18.35,18.35,18.35,18.35,1
20180501|2017-11-20 12:30,20,18.2,18.2,18.2,18.2,1
20180501|2017-11-20 14:30,20,18.25,18.25,18.25,18.25,1
20180501|2017-11-21 04:00,21,18.15,18.15,18.15,18.15,230
20180501|2017-11-21 07:00,21,18.15,18.15,18.15,18.15,3
20180501|2017-11-21 07:30,21,18.05,18.05,18.05,18.05,60
20180501|2017-11-21 08:30,21,18.05,18.05,18,18,650
20180501|2017-11-21 09:00,21,18.1,18.1,18.1,18.1,355
20180501|2017-11-21 11:00,21,18.1,18.1,18.1,18.1,60
20180501|2017-11-22 05:00,22,18,18.05,18,18.05,745
20180501|2017-11-22 05:30,22,18.05,18.05,18.05,18.05,655
20180501|2017-11-22 06:00,22,18,18,18,18,650
20180501|2017-11-22 06:30,22,18,18,18,18,350
20180501|2017-11-22 07:30,22,17.9,17.9,17.9,17.9,25
20180501|2017-11-22 08:00,22,17.9,17.9,17.9,17.9,25
20180501|2017-11-22 08:30,22,17.95,17.95,17.95,17.95,310
20180501|2017-11-22 10:00,22,18,18.1,18,18.1,726
20180501|2017-11-22 10:30,22,18.15,18.2,18.1,18.1,339
20180501|2017-11-22 13:30,22,18.05,18.05,18.05,18.05,110
20180501|2017-11-24 02:30,24,18,18,18,18,9
20180501|2017-11-24 03:00,24,17.95,17.95,17.95,17.95,9
20180501|2017-11-24 09:00,24,18,18,18,18,650
20180501|2017-11-24 10:30,24,17.9,17.9,17.9,17.9,50
20180501|2017-11-27 10:00,27,18,18.1,18,18.1,543
20180501|2017-11-27 10:30,27,18.1,18.1,18.1,18.1,20
20180501|2017-11-28 04:00,28,17.9,17.9,17.9,17.9,75
20180501|2017-11-28 05:30,28,18,18,18,18,10
20180501|2017-11-28 06:00,28,17.95,17.95,17.95,17.95,50
20180501|2017-11-28 09:30,28,17.95,18,17.95,18,261
20180501|2017-11-28 10:00,28,18,18,18,18,10
20180501|2017-11-28 10:30,28,18,18,18,18,130
20180501|2017-11-29 09:00,29,17.9,17.9,17.9,17.9,1
20180501|2017-11-29 10:00,29,18.05,18.1,18.05,18.05,222
20180501|2017-11-29 10:30,29,18.05,18.05,18.05,18.05,10
20180501|2017-11-29 11:00,29,18.1,18.1,18.1,18.1,181
20180501|2017-11-29 13:00,29,18.1,18.1,18.1,18.1,10
20180501|2017-11-30 03:00,30,18.05,18.05,18,18,500
20180501|2017-11-30 03:30,30,18,18,18,18,50
20180501|2017-11-30 04:00,30,18,18,18,18,50
20180501|2017-11-30 12:30,30,18.05,18.05,18.05,18.05,9
20180501|2017-12-01 08:00,1,18.15,18.15,18.15,18.15,50
20180501|2017-12-01 09:00,1,18.15,18.15,18.15,18.15,4
20180501|2017-12-01 09:30,1,18.15,18.15,18.15,18.15,26
20180501|2017-12-01 10:00,1,18.4,18.5,18.4,18.5,294
20180501|2017-12-01 10:30,1,18.55,18.6,18.55,18.6,17
20180501|2017-12-04 06:00,4,17.95,17.95,17.95,17.95,3
20180501|2017-12-04 07:30,4,18,18,18,18,1
20180501|2017-12-04 09:00,4,18,18,18,18,160
20180501|2017-12-04 09:30,4,18.05,18.1,18.05,18.1,25
20180501|2017-12-04 10:00,4,18,18,18,18,40
20180501|2017-12-04 10:30,4,18,18,18,18,150
20180501|2017-12-05 03:00,5,18,18,18,18,10
20180501|2017-12-05 03:30,5,18,18,18,18,10
20180501|2017-12-05 09:00,5,17.95,17.95,17.95,17.95,25
20180501|2017-12-05 09:30,5,17.95,17.95,17.95,17.95,20
20180501|2017-12-05 10:00,5,17.9,17.9,17.9,17.9,175
20180501|2017-12-05 10:30,5,17.95,18,17.95,18,210
20180501|2017-12-05 13:30,5,18.05,18.05,18.05,18.05,10
20180501|2017-12-05 14:30,5,18.1,18.1,18.1,18.1,19
20180501|2017-12-06 08:30,6,18.1,18.1,18.1,18.1,1
20180501|2017-12-06 09:00,6,18.05,18.05,18.05,18.05,10
20180501|2017-12-06 10:00,6,18,18,18,18,40
20180501|2017-12-06 10:30,6,18,18,18,18,10
20180501|2017-12-07 02:00,7,18,18,18,18,15
20180501|2017-12-07 03:30,7,18,18,18,18,80
20180501|2017-12-07 04:00,7,17.95,17.95,17.95,17.95,65
20180501|2017-12-07 05:30,7,18.05,18.05,18.05,18.05,2
20180501|2017-12-08 02:00,8,17.85,17.85,17.85,17.85,2
20180501|2017-12-08 02:30,8,17.85,17.85,17.85,17.85,10
20180501|2017-12-08 05:30,8,17.85,17.85,17.85,17.85,2
20180501|2017-12-08 06:00,8,17.85,17.9,17.8,17.9,4
20180501|2017-12-08 07:30,8,17.9,17.9,17.9,17.9,34
20180501|2017-12-08 08:30,8,17.95,17.95,17.95,17.95,25
20180501|2017-12-08 10:00,8,17.85,17.85,17.85,17.85,10
20180501|2017-12-11 05:00,11,17.85,17.85,17.85,17.85,20
20180501|2017-12-11 06:30,11,17.9,17.9,17.9,17.9,2
20180501|2017-12-11 08:30,11,17.95,17.95,17.95,17.95,9
20180501|2017-12-11 09:00,11,17.9,17.95,17.9,17.95,22
20180501|2017-12-11 14:00,11,17.85,17.85,17.85,17.85,15
20180501|2017-12-12 02:00,12,17.95,17.95,17.95,17.95,9
20180501|2017-12-12 03:00,12,17.95,17.95,17.95,17.95,35
20180501|2017-12-12 04:30,12,17.9,17.9,17.9,17.9,300
20180501|2017-12-12 07:00,12,17.85,17.85,17.85,17.85,29
20180501|2017-12-12 07:30,12,17.85,17.85,17.85,17.85,3
20180501|2017-12-12 09:00,12,17.85,17.85,17.85,17.85,7
20180501|2017-12-12 10:00,12,17.85,17.85,17.8,17.8,65
20180501|2017-12-12 10:30,12,17.75,17.75,17.75,17.75,20
20180501|2017-12-12 12:00,12,17.75,17.75,17.75,17.75,9
20180501|2017-12-12 14:30,12,17.75,17.75,17.75,17.75,120
20180501|2017-12-13 03:00,13,17.8,17.8,17.8,17.8,10
20180501|2017-12-13 07:00,13,17.7,17.7,17.65,17.65,34
20180501|2017-12-13 09:30,13,17.7,17.7,17.7,17.7,50
20180501|2017-12-14 07:30,14,17.75,17.75,17.75,17.75,159
20180501|2017-12-14 08:00,14,17.75,17.75,17.7,17.7,55
20180501|2017-12-14 08:30,14,17.7,17.7,17.7,17.7,4
20180501|2017-12-14 10:00,14,17.75,17.75,17.75,17.75,100
20180501|2017-12-14 12:00,14,17.75,17.75,17.75,17.75,1
20180501|2017-12-15 05:30,15,17.8,17.85,17.7,17.7,790
20180501|2017-12-15 06:00,15,17.85,17.85,17.85,17.85,450
20180501|2017-12-15 08:00,15,17.8,17.8,17.7,17.7,70
20180501|2017-12-15 09:00,15,17.7,17.7,17.65,17.65,75
20180501|2017-12-15 09:30,15,17.6,17.6,17.6,17.6,400
20180501|2017-12-15 10:30,15,17.55,17.55,17.55,17.55,191
20180501|2017-12-18 04:00,18,17.25,17.35,17.25,17.35,2
20180501|2017-12-18 07:30,18,17.25,17.25,17.25,17.25,49
20180501|2017-12-18 09:00,18,17.2,17.2,17.2,17.2,20
20180501|2017-12-18 10:00,18,17.15,17.15,17.15,17.15,200
20180501|2017-12-18 10:30,18,17.15,17.15,17.1,17.15,39
20180501|2017-12-19 03:30,19,17.15,17.15,17.15,17.15,15
20180501|2017-12-19 05:30,19,17.2,17.2,17.2,17.2,250
20180501|2017-12-19 06:00,19,17.25,17.25,17.25,17.25,50
20180501|2017-12-19 06:30,19,17.25,17.25,17.25,17.25,50
20180501|2017-12-19 07:00,19,17.2,17.2,17.2,17.2,16
20180501|2017-12-19 07:30,19,17.2,17.2,17.2,17.2,34
20180501|2017-12-19 08:00,19,17.2,17.2,17.2,17.2,25
20180501|2017-12-19 09:00,19,17.15,17.25,17.15,17.25,335
20180501|2017-12-19 09:30,19,17.25,17.25,17.25,17.25,185
20180501|2017-12-19 10:00,19,17.25,17.25,17.25,17.25,50
20180501|2017-12-20 02:00,20,17.2,17.2,17.2,17.2,15
20180501|2017-12-20 02:30,20,17.25,17.25,17.15,17.15,455
20180501|2017-12-20 07:30,20,17.2,17.25,17.2,17.25,17
20180501|2017-12-20 08:00,20,17.2,17.2,17.2,17.2,120
20180501|2017-12-20 08:30,20,17.2,17.25,17.2,17.25,103
20180501|2017-12-20 09:00,20,17.25,17.35,17.25,17.35,31
20180501|2017-12-20 09:30,20,17.4,17.4,17.4,17.4,200
20180501|2017-12-20 10:00,20,17.35,17.35,17.35,17.35,110
20180501|2017-12-20 11:00,20,17.3,17.3,17.3,17.3,90
20180501|2017-12-21 02:00,21,17.35,17.35,17.35,17.35,18
20180501|2017-12-21 03:00,21,17.35,17.35,17.3,17.3,15
20180501|2017-12-21 03:30,21,17.35,17.35,17.3,17.3,15
20180501|2017-12-21 04:00,21,17.3,17.3,17.3,17.3,3
20180501|2017-12-21 04:30,21,17.3,17.3,17.3,17.3,30
20180501|2017-12-21 05:00,21,17.35,17.35,17.35,17.35,34
20180501|2017-12-21 05:30,21,17.35,17.35,17.35,17.35,20
20180501|2017-12-21 06:00,21,17.4,17.4,17.35,17.4,377
20180501|2017-12-21 08:30,21,17.35,17.35,17.25,17.25,181
20180501|2017-12-21 09:30,21,17.2,17.2,17.2,17.2,71
20180501|2017-12-22 06:00,22,17.1,17.1,17.1,17.1,1
20180501|2017-12-22 08:30,22,17.25,17.25,17.25,17.25,70
20180501|2017-12-22 09:00,22,17.25,17.25,17.2,17.2,85
20180501|2017-12-22 11:00,22,17.1,17.1,17.1,17.1,10
20180501|2017-12-27 04:00,27,17.1,17.1,17.1,17.1,20
20180501|2017-12-27 04:30,27,17.1,17.1,17.1,17.1,4
20180501|2017-12-27 07:00,27,17.05,17.05,17.05,17.05,16
20180501|2017-12-27 08:00,27,17.1,17.1,17.1,17.1,10
20180501|2017-12-27 08:30,27,17.1,17.1,17.05,17.05,57
20180501|2017-12-27 10:00,27,17,17.05,17,17,240
20180501|2017-12-27 10:30,27,17,17,17,17,2
20180501|2017-12-28 08:00,28,17,17.05,17,17.05,17
20180501|2017-12-28 09:00,28,17,17,17,17,22
20180501|2017-12-28 09:30,28,17,17.05,17,17.05,35
20180501|2017-12-29 03:00,29,16.95,16.95,16.85,16.85,85
20180501|2017-12-29 04:30,29,17.1,17.1,17.1,17.1,1
20180501|2017-12-29 06:00,29,17.15,17.15,17.05,17.05,47
20180501|2017-12-29 08:30,29,17,17,17,17,2
20180501|2017-12-29 09:30,29,17,17.05,17,17.05,58
20180501|2017-12-29 10:00,29,17.1,17.1,17.1,17.1,10
20180501|2018-01-02 04:00,2,16.85,16.85,16.85,16.85,25
20180501|2018-01-02 06:00,2,16.85,16.85,16.85,16.85,14
20180501|2018-01-02 06:30,2,16.85,16.85,16.8,16.8,19
20180501|2018-01-02 07:00,2,16.8,16.8,16.8,16.8,125
20180501|2018-01-02 08:30,2,16.75,16.75,16.75,16.75,40
20180501|2018-01-02 09:00,2,16.75,16.75,16.75,16.75,20
20180501|2018-01-02 09:30,2,16.85,16.85,16.85,16.85,30
20180501|2018-01-02 10:00,2,16.75,16.85,16.75,16.85,57
20180501|2018-01-02 10:30,2,16.8,16.8,16.8,16.8,1
20180501|2018-01-02 11:00,2,16.75,16.75,16.75,16.75,10
20180501|2018-01-03 04:00,3,16.45,16.45,16.4,16.4,45
20180501|2018-01-03 05:30,3,16.4,16.4,16.4,16.4,12
20180501|2018-01-03 08:30,3,16.35,16.35,16.35,16.35,5
20180501|2018-01-03 10:00,3,16.4,16.4,16.4,16.4,30
20180501|2018-01-03 10:30,3,16.45,16.45,16.45,16.45,210
20180501|2018-01-03 11:00,3,16.4,16.4,16.4,16.4,5
20180501|2018-01-04 04:00,4,16.1,16.1,16.05,16.05,300
20180501|2018-01-04 06:00,4,16.2,16.2,16.2,16.2,300
20180501|2018-01-04 08:30,4,16.15,16.15,16.15,16.15,5
20180501|2018-01-04 09:00,4,16.2,16.2,16.1,16.1,40
20180501|2018-01-04 10:00,4,16.15,16.25,16.15,16.25,266
20180501|2018-01-05 02:30,5,16.05,16.05,16.05,16.05,10
20180501|2018-01-05 03:00,5,16.05,16.1,16.05,16.1,118
20180501|2018-01-05 05:30,5,16.05,16.05,16.05,16.05,20
20180501|2018-01-05 06:30,5,16.1,16.1,16.1,16.1,47
20180501|2018-01-05 07:30,5,16.05,16.05,16.05,16.05,32
20180501|2018-01-05 09:00,5,16.15,16.15,16.15,16.15,1
20180501|2018-01-05 10:00,5,16.2,16.25,16.1,16.1,220
20180501|2018-01-08 03:30,8,16.15,16.15,16.15,16.15,32
20180501|2018-01-08 05:00,8,16.15,16.15,16.15,16.15,74
20180501|2018-01-08 09:30,8,16.15,16.15,16.15,16.15,320
20180501|2018-01-08 10:00,8,16.25,16.25,16.2,16.2,138
20180501|2018-01-08 12:30,8,16.15,16.15,16.15,16.15,1
20180501|2018-01-09 04:00,9,16.1,16.1,16.1,16.1,1
20180501|2018-01-09 06:00,9,16.15,16.15,16.15,16.15,1
20180501|2018-01-09 08:00,9,16.1,16.1,16.1,16.1,1
20180501|2018-01-09 08:30,9,16.25,16.25,16.15,16.2,86
20180501|2018-01-09 09:00,9,16.25,16.25,16.2,16.2,4
20180501|2018-01-09 10:00,9,16.2,16.2,16.2,16.2,1
20180501|2018-01-09 10:30,9,16.2,16.2,16.2,16.2,200
20180501|2018-01-09 11:00,9,16.25,16.25,16.25,16.25,42
20180501|2018-01-10 03:00,10,16.15,16.15,16.15,16.15,2
20180501|2018-01-10 04:00,10,16.2,16.2,16.2,16.2,11
20180501|2018-01-10 04:30,10,16.25,16.25,16.25,16.25,6
20180501|2018-01-10 05:00,10,16.25,16.25,16.2,16.2,100
20180501|2018-01-10 06:30,10,16.35,16.35,16.35,16.35,50
20180501|2018-01-10 07:00,10,16.3,16.3,16.3,16.3,1
20180501|2018-01-10 10:00,10,16.2,16.25,16.2,16.2,358
20180501|2018-01-11 05:00,11,16.05,16.05,15.9,15.95,1058
20180501|2018-01-11 08:00,11,16.1,16.1,16.1,16.1,49
20180501|2018-01-12 02:00,12,15.95,15.95,15.95,15.95,3
20180501|2018-01-12 03:00,12,16,16,15.95,15.95,7
20180501|2018-01-12 03:30,12,15.9,15.95,15.9,15.95,201
20180501|2018-01-12 05:00,12,15.95,15.95,15.95,15.95,29
20180501|2018-01-12 05:30,12,15.95,15.95,15.95,15.95,1
20180501|2018-01-12 06:00,12,15.95,15.95,15.95,15.95,70
20180501|2018-01-12 09:30,12,15.85,15.85,15.85,15.85,3
20180501|2018-01-12 10:00,12,15.95,15.95,15.95,15.95,110
20180501|2018-01-12 10:30,12,15.95,15.95,15.95,15.95,10
20180501|2018-01-15 02:00,15,15.85,15.9,15.85,15.9,20
20180501|2018-01-15 04:00,15,15.85,15.85,15.8,15.8,45
20180501|2018-01-15 05:30,15,15.75,15.75,15.75,15.75,20
20180501|2018-01-15 07:30,15,15.8,15.8,15.8,15.8,10
20180501|2018-01-15 08:30,15,15.8,15.8,15.8,15.8,100
20180501|2018-01-15 09:30,15,15.8,15.8,15.8,15.8,1
20180501|2018-01-15 10:00,15,15.8,15.8,15.8,15.8,100
20180501|2018-01-16 03:00,16,15.75,15.75,15.75,15.75,1
20180501|2018-01-16 08:00,16,15.75,15.75,15.75,15.75,1
20180501|2018-01-16 09:00,16,15.8,15.85,15.8,15.85,500
20180501|2018-01-16 09:30,16,15.85,15.85,15.8,15.8,18
20180501|2018-01-16 10:00,16,15.85,15.85,15.7,15.7,230
20180501|2018-01-16 10:30,16,15.7,15.7,15.7,15.7,1
20180501|2018-01-16 13:30,16,15.95,16.05,15.95,16.05,67
20180501|2018-01-17 03:00,17,15.8,15.9,15.8,15.9,160
20180501|2018-01-17 03:30,17,15.9,15.9,15.9,15.9,241
20180501|2018-01-17 05:00,17,15.95,15.95,15.95,15.95,29
20180501|2018-01-17 06:00,17,15.95,15.95,15.95,15.95,6
20180501|2018-01-17 08:00,17,16.05,16.05,16.05,16.05,42
20180501|2018-01-17 10:00,17,16.05,16.1,16.05,16.1,23
20180501|2018-01-17 11:30,17,16.05,16.05,16.05,16.05,19
20180501|2018-01-18 03:00,18,16.2,16.2,16.2,16.2,5
20180501|2018-01-18 05:00,18,16.1,16.1,16.1,16.1,2
20180501|2018-01-18 09:00,18,16.15,16.15,16.1,16.1,770
20180501|2018-01-18 09:30,18,16.1,16.15,16.1,16.1,138
20180501|2018-01-18 10:00,18,16.05,16.15,16.05,16.15,624
20180501|2018-01-18 11:00,18,16.2,16.2,16.2,16.2,364
20180501|2018-01-18 11:30,18,16.15,16.15,16.15,16.15,40
20180501|2018-01-18 13:00,18,16.15,16.15,16.05,16.05,80
20180501|2018-01-18 13:30,18,16.05,16.05,16.05,16.05,35
20180501|2018-01-19 03:00,19,15.95,15.95,15.95,15.95,41
20180501|2018-01-19 03:30,19,16,16.05,16,16.05,293
20180501|2018-01-19 04:00,19,16.05,16.05,16.05,16.05,7
20180501|2018-01-19 05:00,19,16,16,16,16,3
20180501|2018-01-19 05:30,19,16.1,16.15,16.05,16.1,907
20180501|2018-01-19 06:30,19,16.1,16.1,16.05,16.05,30
20180501|2018-01-19 07:00,19,16.1,16.1,16.1,16.1,560
20180501|2018-01-19 08:00,19,16.1,16.1,16.1,16.1,25
20180501|2018-01-19 08:30,19,16.1,16.1,16.1,16.1,1
20180501|2018-01-19 09:00,19,16.15,16.15,16.15,16.15,22
20180501|2018-01-19 09:30,19,16.15,16.15,16.15,16.15,8
20180501|2018-01-19 10:00,19,16.15,16.15,16.1,16.1,279
20180501|2018-01-19 10:30,19,16.1,16.1,16.05,16.05,6
20180501|2018-01-19 14:00,19,16.15,16.15,16.15,16.15,7
20180501|2018-01-22 03:00,22,16.05,16.05,16.05,16.05,5
20180501|2018-01-22 03:30,22,16.05,16.05,16.05,16.05,45
20180501|2018-01-22 04:00,22,16,16,16,16,20
20180501|2018-01-22 04:30,22,16,16,16,16,30
20180501|2018-01-22 06:00,22,15.95,15.95,15.95,15.95,10
20180501|2018-01-22 06:30,22,15.95,15.95,15.9,15.9,53
20180501|2018-01-22 08:00,22,15.95,15.95,15.95,15.95,24
20180501|2018-01-22 08:30,22,16,16,15.95,15.95,30
20180501|2018-01-22 10:00,22,15.95,16,15.95,16,59
20180501|2018-01-22 10:30,22,15.95,15.95,15.95,15.95,13
20180501|2018-01-22 11:00,22,15.9,15.9,15.9,15.9,1
20180501|2018-01-23 02:30,23,15.8,15.8,15.8,15.8,4
20180501|2018-01-23 03:00,23,15.8,15.8,15.8,15.8,50
20180501|2018-01-23 03:30,23,15.8,15.8,15.8,15.8,50
20180501|2018-01-23 05:00,23,15.9,15.9,15.9,15.9,1
20180501|2018-01-23 05:30,23,15.9,15.9,15.9,15.9,30
20180501|2018-01-23 07:30,23,16,16,15.95,15.95,37
20180501|2018-01-23 08:00,23,15.95,15.95,15.95,15.95,11
20180501|2018-01-23 08:30,23,15.95,16,15.95,15.95,1123
20180501|2018-01-23 09:30,23,15.95,15.95,15.9,15.9,20
20180501|2018-01-23 10:00,23,15.95,15.95,15.95,15.95,20
20180501|2018-01-23 10:30,23,15.95,15.95,15.9,15.9,39
20180501|2018-01-23 12:00,23,16,16,16,16,40
20180501|2018-01-23 13:30,23,16.05,16.1,16.05,16.1,8
20180501|2018-01-24 02:00,24,16.05,16.05,16.05,16.05,16
20180501|2018-01-24 02:30,24,16,16,16,16,25
20180501|2018-01-24 03:00,24,16.05,16.05,16,16,138
20180501|2018-01-24 04:00,24,16,16,16,16,14
20180501|2018-01-24 04:30,24,15.95,15.95,15.95,15.95,28
20180501|2018-01-24 06:00,24,15.95,16,15.95,16,20
20180501|2018-01-24 06:30,24,15.95,15.95,15.95,15.95,10
20180501|2018-01-24 07:30,24,15.95,15.95,15.95,15.95,10
20180501|2018-01-24 08:30,24,16,16.05,16,16,77
20180501|2018-01-24 10:00,24,16.1,16.15,16.1,16.15,113
20180501|2018-01-24 10:30,24,16.1,16.25,16.1,16.25,436
20180501|2018-01-24 13:00,24,16.15,16.15,16.15,16.15,51
20180501|2018-01-25 03:00,25,16.1,16.15,16.1,16.15,8
20180501|2018-01-25 03:30,25,16.1,16.1,16.1,16.1,89
20180501|2018-01-25 04:00,25,16.05,16.05,16.05,16.05,297
20180501|2018-01-25 04:30,25,16.05,16.05,16.05,16.05,16
20180501|2018-01-25 07:30,25,16.05,16.05,16.05,16.05,64
20180501|2018-01-25 08:00,25,16.05,16.1,16.05,16.05,151
20180501|2018-01-25 08:30,25,16.05,16.05,16.05,16.05,17
20180501|2018-01-25 09:00,25,16.25,16.25,16.25,16.25,8
20180501|2018-01-25 10:00,25,16.15,16.15,16.1,16.1,281
20180501|2018-01-25 11:00,25,16.05,16.05,16.05,16.05,35
20180501|2018-01-26 03:00,26,16.05,16.05,16.05,16.05,6
20180501|2018-01-26 05:30,26,16,16,15.95,15.95,130
20180501|2018-01-26 06:30,26,16,16,16,16,4
20180501|2018-01-26 07:00,26,16.05,16.05,16.05,16.05,367
20180501|2018-01-26 07:30,26,16,16,16,16,25
20180501|2018-01-26 08:30,26,16.05,16.05,16.05,16.05,80
20180501|2018-01-26 09:00,26,16.05,16.05,16.05,16.05,45
20180501|2018-01-26 09:30,26,16.05,16.1,16.05,16.1,125
20180501|2018-01-26 10:00,26,16.15,16.15,16.15,16.15,400
20180501|2018-01-26 10:30,26,16.15,16.15,16.15,16.15,26
20180501|2018-01-29 03:30,29,16.15,16.15,16.15,16.15,2
20180501|2018-01-29 08:30,29,16.25,16.25,16.25,16.25,97
20180501|2018-01-29 09:00,29,16.3,16.35,16.3,16.35,91
20180501|2018-01-29 09:30,29,16.3,16.3,16.3,16.3,45
20180501|2018-01-29 10:00,29,16.4,16.6,16.4,16.5,662
20180501|2018-01-29 10:30,29,16.5,16.5,16.5,16.5,140
20180501|2018-01-29 11:30,29,16.55,16.55,16.5,16.5,108
20180501|2018-01-29 13:30,29,16.55,16.55,16.55,16.55,5
20180501|2018-01-30 04:30,30,16.7,16.7,16.7,16.7,1
20180501|2018-01-30 05:00,30,16.65,16.65,16.65,16.65,26
20180501|2018-01-30 06:30,30,16.65,16.65,16.65,16.65,1
20180501|2018-01-30 07:00,30,16.6,16.6,16.6,16.6,11
20180501|2018-01-30 07:30,30,16.7,16.7,16.7,16.7,475
20180501|2018-01-30 08:00,30,16.9,17,16.9,17,637
20180501|2018-01-30 08:30,30,16.9,17,16.9,17,113
20180501|2018-01-30 09:00,30,17,17.2,17,17,309
20180501|2018-01-30 09:30,30,16.9,16.9,16.85,16.85,321
20180501|2018-01-30 10:00,30,16.85,16.85,16.75,16.75,257
20180501|2018-01-30 10:30,30,16.8,16.85,16.75,16.85,310
20180501|2018-01-30 11:00,30,16.85,16.85,16.8,16.85,20
20180501|2018-01-30 11:30,30,16.9,16.9,16.9,16.9,1
20180501|2018-01-31 02:30,31,16.6,16.6,16.6,16.6,23
20180501|2018-01-31 03:00,31,16.55,16.55,16.55,16.55,5
20180501|2018-01-31 04:00,31,16.7,16.7,16.7,16.7,1
20180501|2018-01-31 06:00,31,16.6,16.6,16.6,16.6,2
20180501|2018-01-31 08:30,31,16.65,16.65,16.65,16.65,109
20180501|2018-01-31 09:30,31,16.75,16.75,16.75,16.75,14
20180501|2018-01-31 10:00,31,16.75,16.85,16.75,16.8,208
20180501|2018-01-31 10:30,31,16.8,16.85,16.75,16.75,158
20180501|2018-01-31 11:00,31,16.7,16.7,16.7,16.7,12
20180501|2018-01-31 11:30,31,16.7,16.7,16.7,16.7,1
20180501|2018-01-31 13:00,31,16.7,16.7,16.7,16.7,12
20180501|2018-01-31 13:30,31,16.75,16.75,16.75,16.75,70
20180501|2018-02-01 01:00,1,16.6,16.6,16.5,16.5,11
20180501|2018-02-01 01:30,1,16.45,16.45,16.4,16.4,10
20180501|2018-02-01 05:30,1,16.5,16.5,16.5,16.5,125
20180501|2018-02-01 06:00,1,16.6,16.6,16.6,16.6,45
20180501|2018-02-01 07:00,1,16.75,16.8,16.7,16.8,22
20180501|2018-02-01 07:30,1,16.85,16.95,16.8,16.9,532
20180501|2018-02-01 08:00,1,17,17,17,17,25
20180501|2018-02-01 08:30,1,16.8,16.8,16.8,16.8,28
20180501|2018-02-01 09:00,1,16.8,16.8,16.8,16.8,1
20180501|2018-02-01 09:30,1,16.85,16.85,16.85,16.85,101
20180501|2018-02-01 10:00,1,16.8,16.8,16.75,16.8,111
20180501|2018-02-01 10:30,1,16.75,16.75,16.65,16.7,224
20180501|2018-02-01 12:00,1,16.6,16.6,16.45,16.45,40
20180501|2018-02-01 13:00,1,16.6,16.6,16.6,16.6,4
20180501|2018-02-01 13:30,1,16.55,16.55,16.55,16.55,13
20180501|2018-02-01 14:30,1,16.55,16.6,16.55,16.6,12
20180501|2018-02-02 01:30,2,16.6,16.8,16.6,16.8,6
20180501|2018-02-02 02:00,2,16.75,16.75,16.75,16.75,1
20180501|2018-02-02 02:30,2,16.75,16.8,16.75,16.8,46
20180501|2018-02-02 03:30,2,16.85,16.85,16.85,16.85,1
20180501|2018-02-02 04:00,2,16.95,16.95,16.95,16.95,41
20180501|2018-02-02 05:00,2,16.9,16.9,16.85,16.85,9
20180501|2018-02-02 06:00,2,16.85,16.85,16.85,16.85,10
20180501|2018-02-02 07:30,2,16.75,16.75,16.75,16.75,1
20180501|2018-02-02 08:00,2,16.8,16.8,16.8,16.8,10
20180501|2018-02-02 08:30,2,16.85,16.9,16.85,16.9,41
20180501|2018-02-02 09:30,2,16.9,16.9,16.9,16.9,1
20180501|2018-02-02 10:00,2,17,17.1,17,17.1,40
20180501|2018-02-02 10:30,2,17.15,17.15,17.15,17.15,10
20180501|2018-02-02 11:00,2,17.25,17.25,17.2,17.2,45
20180501|2018-02-02 12:00,2,17.25,17.35,17.25,17.3,45
20180501|2018-02-02 12:30,2,17.4,17.4,17.4,17.4,26
20180501|2018-02-02 13:00,2,17.35,17.35,17.35,17.35,110
20180501|2018-02-02 13:30,2,17.35,17.45,17.35,17.45,2
20180501|2018-02-02 14:00,2,17.5,17.65,17.35,17.35,37
20180501|2018-02-02 14:30,2,17.55,17.55,17.55,17.55,1
20180501|2018-02-05 01:00,5,17.6,17.6,17.6,17.6,8
20180501|2018-02-05 01:30,5,17.5,17.5,17.5,17.5,5
20180501|2018-02-05 02:00,5,17.6,17.65,17.55,17.55,35
20180501|2018-02-05 02:30,5,17.4,17.4,17.3,17.3,24
20180501|2018-02-05 03:00,5,17.25,17.25,17.25,17.25,398
20180501|2018-02-05 04:30,5,17.3,17.3,17.3,17.3,1
20180501|2018-02-05 05:00,5,17.35,17.4,17.35,17.35,137
20180501|2018-02-05 05:30,5,17.4,17.4,17.4,17.4,8
20180501|2018-02-05 06:00,5,17.5,17.55,17.5,17.55,42
20180501|2018-02-05 07:00,5,17.4,17.4,17.4,17.4,431
20180501|2018-02-05 07:30,5,17.35,17.35,17.35,17.35,1
20180501|2018-02-05 08:30,5,17.35,17.4,17.3,17.4,25
20180501|2018-02-05 09:00,5,17.4,17.4,17.25,17.3,90
20180501|2018-02-05 09:30,5,17.3,17.3,17.3,17.3,4
20180501|2018-02-05 10:00,5,17.4,17.4,17.4,17.4,141
20180501|2018-02-05 10:30,5,17.4,17.45,17.4,17.4,98
20180501|2018-02-05 11:00,5,17.6,17.6,17.6,17.6,9
20180501|2018-02-05 11:30,5,17.55,17.55,17.55,17.55,10
20180501|2018-02-05 12:00,5,17.55,17.85,17.55,17.85,114
20180501|2018-02-05 13:30,5,18.05,18.15,18.05,18.15,22
20180501|2018-02-05 14:00,5,18.7,19.15,18,18,147
20180501|2018-02-05 14:30,5,18.5,18.5,18.1,18.1,30
20180501|2018-02-06 01:00,6,21,21,20.6,20.6,16
20180501|2018-02-06 01:30,6,20.3,20.3,20.3,20.3,4
20180501|2018-02-06 02:00,6,20.65,20.65,19.15,19.25,369
20180501|2018-02-06 02:30,6,19.2,19.2,18.15,18.5,418
20180501|2018-02-06 03:00,6,18.5,18.5,18.3,18.3,1249
20180501|2018-02-06 03:30,6,18.4,18.55,18.35,18.55,639
20180501|2018-02-06 04:00,6,18.55,18.85,18.45,18.7,1283
20180501|2018-02-06 04:30,6,18.5,18.7,18.5,18.7,48
20180501|2018-02-06 05:00,6,18.85,19.35,18.85,19.35,399
20180501|2018-02-06 05:30,6,19.4,19.4,19.25,19.25,20
20180501|2018-02-06 06:00,6,19.65,19.75,19.65,19.75,48
20180501|2018-02-06 06:30,6,19.55,19.55,19.25,19.4,114
20180501|2018-02-06 07:00,6,19.45,19.5,19.3,19.5,289
20180501|2018-02-06 07:30,6,19.5,19.85,19.5,19.8,731
20180501|2018-02-06 08:00,6,19.45,19.75,19.45,19.55,147
20180501|2018-02-06 08:30,6,19.6,19.65,18.65,18.65,157
20180501|2018-02-06 09:00,6,19.5,19.65,19.5,19.65,3
20180501|2018-02-06 09:30,6,19.6,19.6,19.4,19.45,6
20180501|2018-02-06 10:00,6,19.25,19.35,19.05,19.05,4
20180501|2018-02-06 10:30,6,18.95,19.45,18.9,19.3,391
20180501|2018-02-06 11:00,6,19.3,19.3,19.2,19.2,111
20180501|2018-02-06 12:00,6,19.35,19.5,19.35,19.5,7
20180501|2018-02-06 12:30,6,19.25,19.4,19.25,19.4,3
20180501|2018-02-06 13:30,6,19.55,19.55,19.45,19.45,5
20180501|2018-02-06 14:00,6,19.2,19.2,19.1,19.1,16
20180501|2018-02-06 14:30,6,18.85,18.85,18.8,18.8,6
20180501|2018-02-07 01:00,7,19.1,19.2,19.1,19.2,114
20180501|2018-02-07 01:30,7,19,19,19,19,1
20180501|2018-02-07 02:00,7,19.2,19.2,19,19,25
20180501|2018-02-07 02:30,7,18.75,18.75,18.65,18.65,500
20180501|2018-02-07 03:00,7,18.7,18.7,18.65,18.65,15
20180501|2018-02-07 03:30,7,18.4,18.45,18.35,18.45,868
20180501|2018-02-07 04:00,7,18.4,18.4,18.4,18.4,311
20180501|2018-02-07 04:30,7,18.3,18.3,18.25,18.3,337
20180501|2018-02-07 06:00,7,18.4,18.4,18.35,18.35,747
20180501|2018-02-07 06:30,7,18.25,18.3,18.25,18.3,61
20180501|2018-02-07 07:00,7,18.3,18.3,18.3,18.3,1
20180501|2018-02-07 07:30,7,18.5,18.5,18.5,18.5,30
20180501|2018-02-07 08:00,7,18.35,18.45,18.25,18.25,243
20180501|2018-02-07 08:30,7,18.25,18.45,18.15,18.45,403
20180501|2018-02-07 09:00,7,18.35,18.45,18.3,18.3,341
20180501|2018-02-07 09:30,7,18.3,18.35,18.3,18.35,688
20180501|2018-02-07 10:00,7,18.35,18.35,18.15,18.25,825
20180501|2018-02-07 10:30,7,18.2,18.35,18.15,18.2,803
20180501|2018-02-07 11:30,7,18.25,18.25,18.2,18.2,10
20180501|2018-02-07 12:00,7,18.4,18.6,18.4,18.6,273
20180501|2018-02-07 12:30,7,18.4,18.4,18.4,18.4,16
20180501|2018-02-08 01:30,8,18.7,18.75,18.65,18.75,8
20180501|2018-02-08 02:00,8,18.5,18.5,18.2,18.2,121
20180501|2018-02-08 02:30,8,18.25,18.25,18.25,18.25,200
20180501|2018-02-08 03:00,8,18.4,18.4,18.4,18.4,30
20180501|2018-02-08 03:30,8,18.4,18.5,18.4,18.5,778
20180501|2018-02-08 04:00,8,18.5,18.6,18.45,18.45,174
20180501|2018-02-08 04:30,8,18.5,18.5,18.5,18.5,66
20180501|2018-02-08 05:00,8,18.85,18.85,18.85,18.85,389
20180501|2018-02-08 05:30,8,18.85,18.9,18.85,18.9,38
20180501|2018-02-08 06:00,8,18.85,18.85,18.8,18.8,85
20180501|2018-02-08 06:30,8,18.7,18.7,18.6,18.6,259
20180501|2018-02-08 07:00,8,18.5,18.5,18.5,18.5,16
20180501|2018-02-08 07:30,8,18.5,18.6,18.5,18.6,21
20180501|2018-02-08 08:00,8,18.6,18.7,18.6,18.7,83
20180501|2018-02-08 08:30,8,18.7,18.9,18.7,18.75,502
20180501|2018-02-08 09:00,8,18.85,19.2,18.6,19.2,1271
20180501|2018-02-08 09:30,8,19.35,19.9,19.3,19.4,1007
20180501|2018-02-08 10:00,8,19.5,20.3,19.3,20.2,1917
20180501|2018-02-08 10:30,8,20.2,20.2,19.85,19.85,51
20180501|2018-02-08 11:00,8,20,20.1,20,20.1,6
20180501|2018-02-08 11:30,8,20.15,20.25,20.05,20.25,112
20180501|2018-02-08 12:00,8,20,20.15,20,20.05,27
20180501|2018-02-08 13:00,8,19.95,19.95,19.9,19.9,41
20180501|2018-02-08 13:30,8,19.9,20.25,19.9,20.25,102
20180501|2018-02-08 14:00,8,20.25,20.3,20.25,20.25,19
20180501|2018-02-08 14:30,8,20.45,20.45,20.45,20.45,20
20180501|2018-02-09 02:00,9,20.45,20.45,20.45,20.45,5
20180501|2018-02-09 02:30,9,20.1,20.1,19.75,19.75,111
20180501|2018-02-09 03:00,9,19.65,19.95,19.65,19.95,70
20180501|2018-02-09 03:30,9,20.1,20.1,19.85,19.85,155
20180501|2018-02-09 04:00,9,19.85,19.95,19.65,19.65,254
20180501|2018-02-09 04:30,9,19.65,19.8,19.65,19.8,2
20180501|2018-02-09 05:00,9,19.9,19.9,19.8,19.8,105
20180501|2018-02-09 05:30,9,20.05,20.25,20.05,20.1,527
20180501|2018-02-09 06:00,9,20.1,20.4,20.1,20.4,42
20180501|2018-02-09 06:30,9,20.65,20.9,20.65,20.9,2
20180501|2018-02-09 07:00,9,21.1,21.1,20.7,20.7,76
20180501|2018-02-09 07:30,9,20.7,20.7,19.65,19.65,466
20180501|2018-02-09 08:00,9,19.85,20.05,19.75,20.05,283
20180501|2018-02-09 08:30,9,20.05,20.1,19.9,20,130
20180501|2018-02-09 09:00,9,19.95,20.05,19.45,19.45,485
20180501|2018-02-09 09:30,9,19.7,20.6,19.7,20.5,104
20180501|2018-02-09 10:00,9,20.5,20.5,20.3,20.3,376
20180501|2018-02-09 10:30,9,20.4,20.45,20.25,20.25,216
20180501|2018-02-09 11:00,9,20.35,20.45,20.35,20.45,24
20180501|2018-02-09 11:30,9,20.6,20.7,20.5,20.7,34
20180501|2018-02-09 12:00,9,20.55,20.8,20.55,20.8,30
20180501|2018-02-09 12:30,9,20.85,20.85,20.85,20.85,16
20180501|2018-02-09 13:00,9,20.25,20.25,20.1,20.1,29
20180501|2018-02-09 13:30,9,20.25,20.25,20.25,20.25,5
20180501|2018-02-09 14:30,9,19.6,19.6,19.4,19.4,10
20180501|2018-02-12 01:00,12,19.05,19.05,19.05,19.05,10
20180501|2018-02-12 01:30,12,18.95,18.95,18.95,18.95,7
20180501|2018-02-12 03:00,12,19.2,19.2,19.15,19.15,5
20180501|2018-02-12 03:30,12,19.15,19.15,19.15,19.15,2
20180501|2018-02-12 04:00,12,19.25,19.45,19.25,19.45,138
20180501|2018-02-12 04:30,12,19.45,19.45,19.45,19.45,69
20180501|2018-02-12 05:00,12,19.4,19.4,19.4,19.4,151
20180501|2018-02-12 06:00,12,19.5,19.5,19.45,19.45,40
20180501|2018-02-12 06:30,12,19.45,19.5,19.45,19.5,329
20180501|2018-02-12 07:00,12,19.5,19.55,19.45,19.45,91
20180501|2018-02-12 07:30,12,19.55,19.55,19.55,19.55,20
20180501|2018-02-12 08:00,12,19.6,19.6,19.6,19.6,253
20180501|2018-02-12 08:30,12,19.6,19.6,19.35,19.6,250
20180501|2018-02-12 09:00,12,19.6,19.7,19.6,19.65,70
20180501|2018-02-12 09:30,12,19.75,19.75,19.75,19.75,10
20180501|2018-02-12 10:00,12,19.7,19.7,19.5,19.55,322
20180501|2018-02-12 10:30,12,19.55,19.6,19.55,19.6,75
20180501|2018-02-12 11:00,12,19.55,19.55,19.55,19.55,31
20180501|2018-02-13 03:30,13,19.95,19.95,19.95,19.95,22
20180501|2018-02-13 04:30,13,20.15,20.15,20.15,20.15,8
20180501|2018-02-13 05:00,13,20.05,20.05,20.05,20.05,66
20180501|2018-02-13 05:30,13,20.25,20.25,20.1,20.1,25
20180501|2018-02-13 06:00,13,20.15,20.15,20.15,20.15,11
20180501|2018-02-13 06:30,13,19.9,19.95,19.9,19.9,158
20180501|2018-02-13 07:00,13,19.8,19.8,19.7,19.75,267
20180501|2018-02-13 07:30,13,19.8,19.8,19.65,19.75,48
20180501|2018-02-13 08:00,13,19.85,19.9,19.85,19.85,91
20180501|2018-02-13 08:30,13,19.8,19.9,19.7,19.9,49
20180501|2018-02-13 09:00,13,19.95,19.95,19.85,19.85,77
20180501|2018-02-13 09:30,13,19.85,19.85,19.8,19.85,138
20180501|2018-02-13 10:00,13,19.85,20.15,19.85,20.15,361
20180501|2018-02-13 10:30,13,20.2,20.2,19.95,20,156
20180501|2018-02-13 11:30,13,20.05,20.1,20.05,20.05,6
20180501|2018-02-13 14:00,13,19.85,19.85,19.85,19.85,36
20180501|2018-02-13 14:30,13,19.85,19.85,19.85,19.85,2
20180501|2018-02-14 02:00,14,19.45,19.55,19.45,19.55,4
20180501|2018-02-14 02:30,14,19.5,19.55,19.5,19.55,4
20180501|2018-02-14 03:00,14,19.25,19.25,19.15,19.2,62
20180501|2018-02-14 03:30,14,19.2,19.55,19.2,19.5,245
20180501|2018-02-14 04:00,14,19.35,19.35,19.2,19.25,83
20180501|2018-02-14 04:30,14,19.3,19.5,19.3,19.4,279
20180501|2018-02-14 05:00,14,19.45,19.55,19.4,19.55,136
20180501|2018-02-14 05:30,14,19.6,19.65,19.55,19.65,33
20180501|2018-02-14 06:00,14,19.65,19.65,19.65,19.65,14
20180501|2018-02-14 06:30,14,19.65,19.75,19.65,19.75,243
20180501|2018-02-14 07:00,14,19.75,19.75,19.7,19.7,50
20180501|2018-02-14 07:30,14,19.75,20,19.7,19.7,336
20180501|2018-02-14 08:00,14,19.65,19.8,19.5,19.7,105
20180501|2018-02-14 08:30,14,19.6,19.65,19.3,19.45,75
20180501|2018-02-14 09:00,14,19.5,19.5,19.15,19.2,350
20180501|2018-02-14 09:30,14,19.2,19.3,19.2,19.3,602
20180501|2018-02-14 10:00,14,19.25,19.3,19.15,19.2,553
20180501|2018-02-14 10:30,14,19.2,19.4,19.2,19.35,606
20180501|2018-02-14 11:00,14,19.3,19.35,19.3,19.35,75
20180501|2018-02-14 11:30,14,19.3,19.3,19.3,19.3,5
20180501|2018-02-14 12:00,14,19.3,19.3,19.25,19.25,21
20180501|2018-02-14 12:30,14,19.25,19.25,19.25,19.25,21
20180501|2018-02-14 13:30,14,19.15,19.15,19.15,19.15,2
20180501|2018-02-14 14:00,14,18.85,18.95,18.8,18.8,26
20180501|2018-02-14 14:30,14,18.95,18.95,18.95,18.95,135
20180501|2018-02-15 01:00,15,18.75,18.75,18.75,18.75,4
20180501|2018-02-15 01:30,15,18.8,18.8,18.6,18.6,104
20180501|2018-02-15 02:00,15,18.95,18.95,18.75,18.85,136
20180501|2018-02-15 02:30,15,18.85,18.85,18.85,18.85,41
20180501|2018-02-15 03:00,15,18.85,18.85,18.65,18.65,1407
20180501|2018-02-15 03:30,15,18.65,18.65,18.45,18.45,1195
20180501|2018-02-15 04:00,15,18.45,18.5,18.45,18.45,380
20180501|2018-02-15 04:30,15,18.45,18.45,18.45,18.45,1
20180501|2018-02-15 05:00,15,18.5,18.5,18.5,18.5,2
20180501|2018-02-15 05:30,15,18.5,18.5,18.5,18.5,107
20180501|2018-02-15 06:30,15,18.6,18.65,18.6,18.6,27
20180501|2018-02-15 07:00,15,18.6,18.65,18.6,18.65,571
20180501|2018-02-15 07:30,15,18.6,18.6,18.55,18.55,304
20180501|2018-02-15 08:00,15,18.5,18.5,18.5,18.5,12
20180501|2018-02-15 08:30,15,18.5,18.6,18.5,18.5,196
20180501|2018-02-15 09:00,15,18.5,18.55,18.5,18.55,147
20180501|2018-02-15 09:30,15,18.55,18.65,18.5,18.6,378
20180501|2018-02-15 10:00,15,18.65,18.7,18.55,18.55,532
20180501|2018-02-15 10:30,15,18.55,18.55,18.4,18.4,125
20180501|2018-02-15 11:30,15,18.45,18.45,18.4,18.4,2
20180501|2018-02-15 12:00,15,18.35,18.4,18.35,18.4,4
20180501|2018-02-15 12:30,15,18.5,18.5,18.5,18.5,1
20180501|2018-02-16 02:00,16,18.35,18.35,18.35,18.35,2
20180501|2018-02-16 02:30,16,18.25,18.25,18.2,18.25,262
20180501|2018-02-16 03:00,16,18.35,18.35,18.3,18.3,16
20180501|2018-02-16 03:30,16,18.3,18.3,18.3,18.3,29
20180501|2018-02-16 04:00,16,18.3,18.3,18.3,18.3,46
20180501|2018-02-16 04:30,16,18.35,18.35,18.35,18.35,1102
20180501|2018-02-16 05:00,16,18.35,18.4,18.35,18.35,26
20180501|2018-02-16 05:30,16,18.35,18.35,18.35,18.35,108
20180501|2018-02-16 06:00,16,18.35,18.35,18.35,18.35,21
20180501|2018-02-16 06:30,16,18.35,18.35,18.35,18.35,19
20180501|2018-02-16 07:00,16,18.3,18.35,18.3,18.35,81
20180501|2018-02-16 07:30,16,18.35,18.35,18.3,18.3,67
20180501|2018-02-16 08:00,16,18.4,18.4,18.3,18.4,145
20180501|2018-02-16 08:30,16,18.3,18.3,18.1,18.2,97
20180501|2018-02-16 09:00,16,18.25,18.25,18.2,18.2,133
20180501|2018-02-16 09:30,16,18.2,18.2,18.2,18.2,3
20180501|2018-02-16 10:00,16,18.15,18.2,18,18.1,844
20180501|2018-02-16 10:30,16,18.15,18.15,18,18,179
20180501|2018-02-16 11:00,16,18,18,18,18,20
20180501|2018-02-16 11:30,16,17.95,17.95,17.9,17.9,5
20180501|2018-02-16 12:00,16,17.9,18.15,17.9,18.15,7
20180501|2018-02-16 12:30,16,18.15,18.25,18.15,18.25,38
20180501|2018-02-16 13:00,16,18.3,18.4,18.3,18.4,20
20180501|2018-02-19 01:30,19,17.85,17.95,17.85,17.95,12
20180501|2018-02-19 02:00,19,18,18.15,18,18.05,376
20180501|2018-02-19 02:30,19,17.95,17.95,17.9,17.95,232
20180501|2018-02-19 03:00,19,18,18,17.9,17.9,293
20180501|2018-02-19 03:30,19,17.95,18,17.95,18,10
20180501|2018-02-19 04:00,19,18,18.05,18,18.05,20
20180501|2018-02-19 04:30,19,18.05,18.05,18.05,18.05,1
20180501|2018-02-19 05:00,19,18,18,18,18,16
20180501|2018-02-19 06:00,19,18.1,18.1,18.1,18.1,1
20180501|2018-02-19 06:30,19,18.1,18.1,18.1,18.1,1
20180501|2018-02-19 07:00,19,18.15,18.15,18.15,18.15,83
20180501|2018-02-19 07:30,19,18.1,18.1,18.05,18.05,87
20180501|2018-02-19 08:00,19,18.05,18.05,17.95,17.95,96
20180501|2018-02-19 08:30,19,18.05,18.1,18.05,18.1,9
20180501|2018-02-19 09:00,19,18.05,18.2,18.05,18.2,80
20180501|2018-02-19 09:30,19,18.15,18.2,18.15,18.2,147
20180501|2018-02-19 10:00,19,18.25,18.35,18.25,18.35,113
20180501|2018-02-19 10:30,19,18.4,18.5,18.4,18.45,273
20180501|2018-02-19 11:00,19,18.45,18.45,18.45,18.45,15
20180501|2018-02-19 12:00,19,18.45,18.45,18.45,18.45,1
20180501|2018-02-20 02:00,20,18.35,18.35,18.35,18.35,8
20180501|2018-02-20 02:30,20,18.35,18.35,18.35,18.35,22
20180501|2018-02-20 03:00,20,18.3,18.35,18.25,18.35,461
20180501|2018-02-20 03:30,20,18.3,18.35,18.3,18.35,20
20180501|2018-02-20 04:00,20,18.35,18.5,18.35,18.45,311
20180501|2018-02-20 04:30,20,18.4,18.4,18.35,18.35,38
20180501|2018-02-20 05:00,20,18.35,18.4,18.35,18.4,60
20180501|2018-02-20 05:30,20,18.4,18.45,18.4,18.45,41
20180501|2018-02-20 06:00,20,18.4,18.4,18.4,18.4,118
20180501|2018-02-20 06:30,20,18.4,18.4,18.4,18.4,13
20180501|2018-02-20 07:30,20,18.3,18.3,18.3,18.3,46
20180501|2018-02-20 08:00,20,18.3,18.3,18.2,18.2,124
20180501|2018-02-20 08:30,20,18.2,18.2,18.1,18.2,182
20180501|2018-02-20 09:00,20,18.2,18.25,18.2,18.25,519
20180501|2018-02-20 09:30,20,18.3,18.35,18.3,18.35,135
20180501|2018-02-20 10:00,20,18.35,18.4,18.3,18.4,345
20180501|2018-02-20 10:30,20,18.35,18.45,18.35,18.45,167
20180501|2018-02-20 11:00,20,18.4,18.4,18.4,18.4,6
20180501|2018-02-20 11:30,20,18.35,18.35,18.35,18.35,2
20180501|2018-02-20 12:00,20,18.3,18.4,18.3,18.4,7
20180501|2018-02-20 13:30,20,18.4,18.4,18.4,18.4,2
20180501|2018-02-20 14:00,20,18.4,18.65,18.4,18.6,102
20180501|2018-02-21 02:00,21,18.5,18.5,18.45,18.45,6
20180501|2018-02-21 02:30,21,18.5,18.5,18.45,18.45,81
20180501|2018-02-21 03:00,21,18.5,18.55,18.5,18.5,6
20180501|2018-02-21 03:30,21,18.5,18.6,18.45,18.6,296
20180501|2018-02-21 04:00,21,18.6,18.7,18.6,18.6,204
20180501|2018-02-21 04:30,21,18.65,18.65,18.45,18.45,424
20180501|2018-02-21 05:00,21,18.45,18.45,18.45,18.45,8
20180501|2018-02-21 05:30,21,18.45,18.45,18.3,18.3,348
20180501|2018-02-21 06:00,21,18.25,18.25,18.25,18.25,58
20180501|2018-02-21 06:30,21,18.3,18.3,18.3,18.3,65
20180501|2018-02-21 07:00,21,18.3,18.35,18.3,18.3,91
20180501|2018-02-21 07:30,21,18.25,18.25,18.2,18.25,176
20180501|2018-02-21 08:00,21,18.2,18.2,18.05,18.1,1083
20180501|2018-02-21 08:30,21,18.1,18.1,18.05,18.05,87
20180501|2018-02-21 09:00,21,18.1,18.2,18.1,18.15,47
20180501|2018-02-21 09:30,21,18.15,18.15,18.1,18.15,74
20180501|2018-02-21 10:00,21,18.2,18.2,18.1,18.1,94
20180501|2018-02-21 10:30,21,18.1,18.3,18.1,18.3,193
20180501|2018-02-21 11:00,21,18.25,18.25,18.2,18.25,10
20180501|2018-02-21 11:30,21,18.2,18.2,18.2,18.2,33
20180501|2018-02-21 13:00,21,18.05,18.05,18,18,44
20180501|2018-02-21 13:30,21,18.1,18.1,18.1,18.1,5
20180501|2018-02-21 14:00,21,18.35,18.45,18.35,18.4,19
20180501|2018-02-21 14:30,21,18.3,18.6,18.3,18.55,76
20180501|2018-02-22 01:30,22,18.7,18.7,18.7,18.7,2
20180501|2018-02-22 02:00,22,18.65,18.75,18.3,18.3,548
20180501|2018-02-22 02:30,22,18.35,18.5,18.35,18.5,141
20180501|2018-02-22 03:00,22,18.5,18.5,18.45,18.45,88
20180501|2018-02-22 03:30,22,18.5,18.5,18.35,18.35,198
20180501|2018-02-22 04:00,22,18.35,18.35,18.35,18.35,339
20180501|2018-02-22 04:30,22,18.35,18.35,18.35,18.35,58
20180501|2018-02-22 05:00,22,18.35,18.35,18.15,18.15,226
20180501|2018-02-22 05:30,22,18.15,18.2,18.15,18.2,52
20180501|2018-02-22 06:00,22,18.15,18.15,18.15,18.15,4
20180501|2018-02-22 06:30,22,18.2,18.2,18.2,18.2,33
20180501|2018-02-22 07:00,22,18.25,18.25,18.25,18.25,34
20180501|2018-02-22 07:30,22,18.25,18.25,18.2,18.2,279
20180501|2018-02-22 08:00,22,18.2,18.25,18.2,18.25,223
20180501|2018-02-22 08:30,22,18.2,18.35,18.2,18.35,615
20180501|2018-02-22 09:00,22,18.3,18.35,18.3,18.35,16
20180501|2018-02-22 09:30,22,18.25,18.25,18.2,18.2,213
20180501|2018-02-22 10:00,22,18.2,18.2,17.95,18.05,963
20180501|2018-02-22 10:30,22,18.05,18.2,18.05,18.1,513
20180501|2018-02-22 11:00,22,18.1,18.2,18.05,18.2,22
20180501|2018-02-22 11:30,22,18.15,18.15,18.15,18.15,1
20180501|2018-02-22 12:00,22,18.2,18.2,18.2,18.2,1
20180501|2018-02-22 12:30,22,18.3,18.3,18.15,18.15,21
20180501|2018-02-23 01:00,23,18,18,17.9,17.9,2
20180501|2018-02-23 01:30,23,17.85,17.85,17.85,17.85,1
20180501|2018-02-23 02:00,23,17.95,17.95,17.85,17.9,40
20180501|2018-02-23 02:30,23,17.9,17.9,17.75,17.85,361
20180501|2018-02-23 03:00,23,17.85,17.85,17.8,17.85,207
20180501|2018-02-23 03:30,23,17.8,17.8,17.8,17.8,18
20180501|2018-02-23 04:00,23,17.85,17.9,17.85,17.9,162
20180501|2018-02-23 04:30,23,17.95,18,17.95,17.95,133
20180501|2018-02-23 05:00,23,17.9,17.9,17.9,17.9,57
20180501|2018-02-23 05:30,23,17.85,17.85,17.85,17.85,151
20180501|2018-02-23 06:00,23,17.8,17.8,17.8,17.8,43
20180501|2018-02-23 06:30,23,17.8,17.8,17.8,17.8,5
20180501|2018-02-23 07:00,23,17.75,17.75,17.75,17.75,1
20180501|2018-02-23 07:30,23,17.75,17.75,17.7,17.7,106
20180501|2018-02-23 08:00,23,17.7,17.7,17.6,17.65,266
20180501|2018-02-23 08:30,23,17.7,17.8,17.65,17.75,541
20180501|2018-02-23 09:00,23,17.8,17.85,17.8,17.85,79
20180501|2018-02-23 09:30,23,17.8,17.8,17.7,17.7,199
20180501|2018-02-23 10:00,23,17.7,17.7,17.6,17.65,296
20180501|2018-02-23 10:30,23,17.65,17.65,17.55,17.55,55
20180501|2018-02-23 11:00,23,17.6,17.6,17.6,17.6,2
20180501|2018-02-23 11:30,23,17.6,17.6,17.6,17.6,41
20180501|2018-02-23 12:00,23,17.5,17.5,17.5,17.5,1
20180501|2018-02-23 13:30,23,17.45,17.45,17.4,17.4,15
20180501|2018-02-23 14:00,23,17.35,17.35,17.3,17.35,8
20180501|2018-02-23 14:30,23,17.35,17.35,17.3,17.3,6
20180501|2018-02-26 01:00,26,17.25,17.25,17.25,17.25,1
20180501|2018-02-26 01:30,26,17.25,17.25,17.2,17.2,2
20180501|2018-02-26 02:00,26,17.1,17.25,17.1,17.25,172
20180501|2018-02-26 02:30,26,17.1,17.2,17.1,17.1,87
20180501|2018-02-26 03:00,26,17.1,17.2,17.05,17.2,647
20180501|2018-02-26 03:30,26,17.2,17.25,17.2,17.2,24
20180501|2018-02-26 04:00,26,17.2,17.25,17.15,17.25,90
20180501|2018-02-26 04:30,26,17.2,17.25,17.2,17.2,242
20180501|2018-02-26 05:00,26,17.2,17.2,17.2,17.2,64
20180501|2018-02-26 05:30,26,17.2,17.2,17.2,17.2,9
20180501|2018-02-26 06:00,26,17.2,17.2,17.15,17.2,66
20180501|2018-02-26 06:30,26,17.2,17.25,17.15,17.2,44
20180501|2018-02-26 07:00,26,17.2,17.25,17.2,17.25,17
20180501|2018-02-26 07:30,26,17.15,17.25,17.15,17.2,91
20180501|2018-02-26 08:00,26,17.2,17.2,17.15,17.15,26
20180501|2018-02-26 08:30,26,17.15,17.2,17.05,17.15,418
20180501|2018-02-26 09:00,26,17.15,17.2,17.15,17.2,485
20180501|2018-02-26 09:30,26,17.25,17.25,17.1,17.1,228
20180501|2018-02-26 10:00,26,17.05,17.05,17,17,115
20180501|2018-02-26 10:30,26,17,17,16.9,16.9,158
20180501|2018-02-26 11:00,26,16.85,16.9,16.85,16.85,23
20180501|2018-02-26 12:00,26,16.8,16.8,16.8,16.8,9
20180501|2018-02-26 12:30,26,16.75,16.75,16.75,16.75,22
20180501|2018-02-26 13:00,26,16.75,16.75,16.75,16.75,19
20180501|2018-02-26 13:30,26,16.85,16.85,16.85,16.85,60
20180501|2018-02-26 14:00,26,16.8,16.8,16.75,16.75,12
20180501|2018-02-27 02:00,27,16.9,17,16.85,16.85,109
20180501|2018-02-27 02:30,27,16.85,16.9,16.8,16.9,449
20180501|2018-02-27 03:00,27,16.9,16.9,16.9,16.9,1
20180501|2018-02-27 03:30,27,16.95,17.05,16.9,17,621
20180501|2018-02-27 04:00,27,17,17,16.95,17,26
20180501|2018-02-27 04:30,27,17,17,16.95,16.95,293
20180501|2018-02-27 05:00,27,17.1,17.1,17.1,17.1,11
20180501|2018-02-27 05:30,27,17.05,17.1,17.05,17.1,121
20180501|2018-02-27 06:00,27,17.05,17.05,17.05,17.05,30
20180501|2018-02-27 06:30,27,17,17,17,17,45
20180501|2018-02-27 07:00,27,17.05,17.05,17,17.05,112
20180501|2018-02-27 07:30,27,17.05,17.05,17,17,56
20180501|2018-02-27 08:00,27,17,17.1,17,17.05,115
20180501|2018-02-27 08:30,27,17.05,17.1,16.95,17.1,435
20180501|2018-02-27 09:00,27,17.05,17.1,16.95,16.95,423
20180501|2018-02-27 09:30,27,16.95,17.2,16.95,17.2,289
20180501|2018-02-27 10:00,27,17.2,17.3,17.2,17.25,581
20180501|2018-02-27 10:30,27,17.3,17.4,17.25,17.4,242
20180501|2018-02-27 11:00,27,17.45,17.65,17.45,17.65,5
20180501|2018-02-27 11:30,27,17.5,17.5,17.45,17.5,31
20180501|2018-02-27 13:00,27,17.7,17.7,17.7,17.7,1
20180501|2018-02-27 13:30,27,17.6,17.6,17.6,17.6,1
20180501|2018-02-27 14:00,27,17.75,17.9,17.75,17.8,70
20180501|2018-02-27 14:30,27,17.8,17.95,17.65,17.75,38
20180501|2018-02-28 02:00,28,17.45,17.45,17.35,17.35,24
20180501|2018-02-28 02:30,28,17.45,17.5,17.45,17.45,254
20180501|2018-02-28 03:00,28,17.5,17.5,17.45,17.5,162
20180501|2018-02-28 03:30,28,17.45,17.45,17.45,17.45,20
20180501|2018-02-28 04:00,28,17.5,17.5,17.5,17.5,17
20180501|2018-02-28 04:30,28,17.5,17.5,17.5,17.5,10
20180501|2018-02-28 05:00,28,17.5,17.5,17.5,17.5,10
20180501|2018-02-28 05:30,28,17.5,17.55,17.5,17.55,45
20180501|2018-02-28 06:00,28,17.55,17.55,17.55,17.55,48
20180501|2018-02-28 06:30,28,17.55,17.55,17.55,17.55,2
20180501|2018-02-28 07:00,28,17.5,17.5,17.5,17.5,36
20180501|2018-02-28 07:30,28,17.5,17.5,17.45,17.45,88
20180501|2018-02-28 08:00,28,17.4,17.4,17.4,17.4,268
20180501|2018-02-28 08:30,28,17.4,17.5,17.4,17.4,316
20180501|2018-02-28 09:00,28,17.4,17.45,17.4,17.4,19
20180501|2018-02-28 09:30,28,17.4,17.7,17.35,17.65,345
20180501|2018-02-28 10:00,28,17.7,17.85,17.65,17.7,1207
20180501|2018-02-28 10:30,28,17.7,18,17.65,17.9,632
20180501|2018-02-28 11:00,28,17.8,17.8,17.8,17.8,11
20180501|2018-02-28 11:30,28,17.8,17.8,17.65,17.65,55
20180501|2018-02-28 12:00,28,17.85,17.85,17.85,17.85,1
20180501|2018-02-28 12:30,28,17.65,17.65,17.6,17.6,162
20180501|2018-02-28 13:00,28,17.6,17.6,17.6,17.6,1
20180501|2018-02-28 14:30,28,17.9,17.9,17.9,17.9,10
20180501|2018-03-01 01:30,1,17.85,17.85,17.85,17.85,24
20180501|2018-03-01 02:00,1,17.85,18,17.8,17.9,36
20180501|2018-03-01 02:30,1,17.85,17.85,17.8,17.85,58
20180501|2018-03-01 03:00,1,17.85,17.95,17.85,17.95,22
20180501|2018-03-01 03:30,1,18.1,18.15,18.05,18.15,147
20180501|2018-03-01 04:00,1,18.2,18.3,18.15,18.25,145
20180501|2018-03-01 04:30,1,18.25,18.25,18.2,18.2,83
20180501|2018-03-01 05:00,1,18.2,18.2,18.15,18.15,61
20180501|2018-03-01 05:30,1,18.25,18.4,18.25,18.3,71
20180501|2018-03-01 06:30,1,18.25,18.25,18.25,18.25,107
20180501|2018-03-01 07:00,1,18.2,18.25,18.2,18.25,91
20180501|2018-03-01 07:30,1,18.2,18.2,17.9,17.95,459
20180501|2018-03-01 08:00,1,17.95,18.1,17.9,18.1,218
20180501|2018-03-01 08:30,1,18.05,18.4,18,18.4,211
20180501|2018-03-01 09:00,1,18.2,18.2,18.1,18.1,127
20180501|2018-03-01 09:30,1,18.05,18.15,18,18.15,354
20180501|2018-03-01 10:00,1,18.2,18.3,18.15,18.3,264
20180501|2018-03-01 10:30,1,18.35,18.35,18.25,18.25,93
20180501|2018-03-01 11:00,1,18.35,18.45,18.35,18.45,27
20180501|2018-03-01 11:30,1,18.65,18.65,18.6,18.6,6
20180501|2018-03-01 12:00,1,18.65,18.9,18.65,18.8,228
20180501|2018-03-01 12:30,1,18.85,18.9,18.85,18.9,22
20180501|2018-03-01 13:00,1,19,19.2,18.75,18.75,206
20180501|2018-03-01 13:30,1,18.8,18.85,18.8,18.85,79
20180501|2018-03-01 14:00,1,18.85,18.85,18.4,18.6,213
20180501|2018-03-01 14:30,1,18.75,18.75,18.75,18.75,9
20180501|2018-03-02 01:00,2,18.55,18.55,18.55,18.55,1
20180501|2018-03-02 01:30,2,18.8,18.85,18.8,18.85,86
20180501|2018-03-02 02:00,2,19,19,18.65,18.65,216
20180501|2018-03-02 02:30,2,18.7,19.1,18.7,19.1,148
20180501|2018-03-02 03:00,2,19.05,19.15,19.05,19.05,630
20180501|2018-03-02 03:30,2,19.1,19.15,19.05,19.1,344
20180501|2018-03-02 04:00,2,19.1,19.25,19.05,19.25,265
20180501|2018-03-02 04:30,2,19.15,19.35,19.15,19.35,499
20180501|2018-03-02 05:00,2,19.25,19.35,19.2,19.2,132
20180501|2018-03-02 05:30,2,19.3,19.3,19.05,19.05,943
20180501|2018-03-02 06:00,2,19.15,19.15,19.1,19.1,227
20180501|2018-03-02 06:30,2,19.15,19.3,19.15,19.3,304
20180501|2018-03-02 07:00,2,19.35,19.4,19.1,19.3,567
20180501|2018-03-02 07:30,2,19.25,19.4,19.2,19.2,743
20180501|2018-03-02 08:00,2,19.25,19.4,19.25,19.4,955
20180501|2018-03-02 08:30,2,19.4,19.55,19.3,19.4,541
20180501|2018-03-02 09:00,2,19.3,19.45,19.2,19.4,773
20180501|2018-03-02 09:30,2,19.45,19.45,19.3,19.4,1032
20180501|2018-03-02 10:00,2,19.4,19.55,19.3,19.3,526
20180501|2018-03-02 10:30,2,19.35,19.35,19.05,19.15,562
20180501|2018-03-02 11:00,2,19,19,18.8,18.8,48
20180501|2018-03-02 11:30,2,18.8,18.8,18.75,18.8,188
20180501|2018-03-02 12:00,2,18.8,18.9,18.8,18.8,51
20180501|2018-03-02 12:30,2,19,19,19,19,55
20180501|2018-03-02 13:00,2,18.8,18.8,18.8,18.8,8
20180501|2018-03-02 13:30,2,18.85,18.85,18.85,18.85,36
20180501|2018-03-02 14:00,2,18.95,18.95,18.95,18.95,1
20180501|2018-03-02 14:30,2,18.7,18.7,18.55,18.55,48
20180501|2018-03-05 01:00,5,19,19.3,19,19.3,41
20180501|2018-03-05 02:00,5,19.25,19.25,18.8,19,36
20180501|2018-03-05 02:30,5,19,19,18.9,19,58
20180501|2018-03-05 03:00,5,19.05,19.1,19,19.1,82
20180501|2018-03-05 03:30,5,19.05,19.05,18.75,18.8,357
20180501|2018-03-05 04:00,5,18.85,18.85,18.85,18.85,9
20180501|2018-03-05 04:30,5,18.85,18.85,18.75,18.85,168
20180501|2018-03-05 05:00,5,18.75,18.75,18.7,18.7,98
20180501|2018-03-05 05:30,5,18.8,18.85,18.75,18.85,622
20180501|2018-03-05 06:00,5,18.9,18.9,18.85,18.85,82
20180501|2018-03-05 06:30,5,18.9,18.9,18.9,18.9,20
20180501|2018-03-05 07:00,5,19,19,18.85,18.9,66
20180501|2018-03-05 07:30,5,18.95,18.95,18.95,18.95,26
20180501|2018-03-05 08:00,5,19,19.1,19,19.05,344
20180501|2018-03-05 08:30,5,19,19,18.9,18.95,703
20180501|2018-03-05 09:00,5,19,19,18.9,18.9,135
20180501|2018-03-05 09:30,5,18.85,18.85,18.6,18.6,451
20180501|2018-03-05 10:00,5,18.55,18.55,18.45,18.5,1237
20180501|2018-03-05 10:30,5,18.5,18.5,18.35,18.35,531
20180501|2018-03-05 11:00,5,18.4,18.4,18.4,18.4,1
20180501|2018-03-05 12:00,5,18.2,18.2,18.2,18.2,22
20180501|2018-03-05 12:30,5,18.25,18.25,18.25,18.25,4
20180501|2018-03-05 13:00,5,18.25,18.3,18.25,18.3,22
20180501|2018-03-05 14:00,5,18.05,18.05,18.05,18.05,180
20180501|2018-03-06 01:00,6,18.15,18.15,18.15,18.15,1
20180501|2018-03-06 02:00,6,18.15,18.2,18.1,18.1,43
20180501|2018-03-06 02:30,6,18.1,18.15,18.1,18.15,122
20180501|2018-03-06 03:00,6,18.1,18.1,18.1,18.1,1
20180501|2018-03-06 03:30,6,18.15,18.25,18.15,18.25,288
20180501|2018-03-06 04:00,6,18.25,18.3,18.25,18.3,20
20180501|2018-03-06 05:00,6,18.3,18.35,18.25,18.3,415
20180501|2018-03-06 05:30,6,18.3,18.35,18.3,18.3,194
20180501|2018-03-06 06:00,6,18.35,18.35,18.25,18.25,37
20180501|2018-03-06 07:00,6,18.3,18.3,18.3,18.3,70
20180501|2018-03-06 07:30,6,18.4,18.4,18.4,18.4,8
20180501|2018-03-06 08:00,6,18.35,18.45,18.35,18.45,320
20180501|2018-03-06 08:30,6,18.45,18.6,18.4,18.5,417
20180501|2018-03-06 09:00,6,18.6,18.6,18.5,18.5,90
20180501|2018-03-06 09:30,6,18.45,18.6,18.4,18.6,568
20180501|2018-03-06 10:00,6,18.6,18.65,18.6,18.65,503
20180501|2018-03-06 10:30,6,18.65,18.7,18.6,18.65,250
20180501|2018-03-06 11:00,6,18.6,18.6,18.6,18.6,3
20180501|2018-03-06 11:30,6,18.45,18.45,18.4,18.4,10
20180501|2018-03-06 12:00,6,18.25,18.25,18.25,18.25,4
20180501|2018-03-06 14:00,6,18.45,18.45,18.45,18.45,5
20180501|2018-03-07 01:00,7,19.3,19.3,19.25,19.25,8
20180501|2018-03-07 02:00,7,18.9,19,18.7,18.75,54
20180501|2018-03-07 02:30,7,18.75,18.85,18.75,18.85,277
20180501|2018-03-07 03:00,7,18.85,18.85,18.75,18.8,640
20180501|2018-03-07 03:30,7,18.8,18.85,18.8,18.85,167
20180501|2018-03-07 04:00,7,18.8,18.8,18.75,18.75,54
20180501|2018-03-07 04:30,7,18.85,18.85,18.85,18.85,19
20180501|2018-03-07 06:00,7,18.8,18.8,18.7,18.75,264
20180501|2018-03-07 06:30,7,18.75,18.8,18.75,18.8,83
20180501|2018-03-07 07:00,7,18.85,18.85,18.7,18.7,28
20180501|2018-03-07 08:00,7,18.7,18.7,18.7,18.7,494
20180501|2018-03-07 08:30,7,18.7,18.75,18.65,18.75,1392
20180501|2018-03-07 09:00,7,18.8,18.9,18.75,18.75,338
20180501|2018-03-07 09:30,7,18.65,18.65,18.6,18.65,18
20180501|2018-03-07 10:00,7,18.6,18.85,18.6,18.8,752
20180501|2018-03-07 10:30,7,18.8,18.8,18.7,18.8,75
20180501|2018-03-07 11:00,7,18.95,18.95,18.85,18.85,17
20180501|2018-03-07 12:00,7,18.9,18.9,18.9,18.9,5
20180501|2018-03-07 12:30,7,18.75,18.75,18.65,18.65,20
20180501|2018-03-07 13:00,7,18.6,18.6,18.55,18.55,11
20180501|2018-03-07 13:30,7,18.5,18.5,18.3,18.45,35
20180501|2018-03-07 14:00,7,18.3,18.3,18.3,18.3,28
20180501|2018-03-07 14:30,7,18.3,18.3,18.2,18.2,19
20180501|2018-03-08 01:30,8,18.35,18.5,18.35,18.5,225
20180501|2018-03-08 02:00,8,18.55,18.65,18.5,18.55,48
20180501|2018-03-08 02:30,8,18.55,18.6,18.5,18.6,391
20180501|2018-03-08 03:00,8,18.55,18.6,18.45,18.5,162
20180501|2018-03-08 03:30,8,18.5,18.65,18.45,18.65,757
20180501|2018-03-08 04:00,8,18.65,18.65,18.6,18.6,159
20180501|2018-03-08 04:30,8,18.6,18.65,18.6,18.65,74
20180501|2018-03-08 05:00,8,18.65,18.65,18.6,18.6,686
20180501|2018-03-08 05:30,8,18.6,18.6,18.55,18.55,73
20180501|2018-03-08 06:00,8,18.5,18.5,18.45,18.45,262
20180501|2018-03-08 06:30,8,18.55,18.55,18.5,18.5,258
20180501|2018-03-08 07:00,8,18.5,18.5,18.5,18.5,2
20180501|2018-03-08 07:30,8,18.5,18.5,18.5,18.5,36
20180501|2018-03-08 08:00,8,18.5,18.5,18.3,18.3,372
20180501|2018-03-08 08:30,8,18.3,18.35,18.25,18.35,101
20180501|2018-03-08 09:00,8,18.35,18.4,18.35,18.4,214
20180501|2018-03-08 09:30,8,18.4,18.4,18.35,18.35,268
20180501|2018-03-08 10:00,8,18.35,18.35,18.25,18.3,629
20180501|2018-03-08 10:30,8,18.3,18.4,18.3,18.4,216
20180501|2018-03-08 11:00,8,18.45,18.5,18.45,18.5,250
20180501|2018-03-08 11:30,8,18.4,18.4,18.4,18.4,4
20180501|2018-03-08 13:30,8,18.4,18.4,18.4,18.4,5
20180501|2018-03-08 14:30,8,18.35,18.35,18.35,18.35,10
20180501|2018-03-09 02:00,9,18.3,18.4,18.3,18.35,81
20180501|2018-03-09 02:30,9,18.4,18.4,18.3,18.3,158
20180501|2018-03-09 03:00,9,18.35,18.4,18.3,18.3,231
20180501|2018-03-09 03:30,9,18.3,18.3,18.3,18.3,19
20180501|2018-03-09 04:00,9,18.3,18.35,18.3,18.35,209
20180501|2018-03-09 04:30,9,18.3,18.3,18.3,18.3,459
20180501|2018-03-09 05:00,9,18.3,18.35,18.3,18.35,71
20180501|2018-03-09 05:30,9,18.35,18.35,18.35,18.35,341
20180501|2018-03-09 06:00,9,18.35,18.4,18.35,18.4,582
20180501|2018-03-09 06:30,9,18.35,18.35,18.35,18.35,177
20180501|2018-03-09 07:00,9,18.3,18.3,18.2,18.2,441
20180501|2018-03-09 07:30,9,18.1,18.1,17.95,18,1219
20180501|2018-03-09 08:00,9,18.05,18.25,18,18.25,721
20180501|2018-03-09 08:30,9,18.2,18.25,18.15,18.15,2274
20180501|2018-03-09 09:00,9,18.15,18.15,18,18.05,1961
20180501|2018-03-09 09:30,9,17.95,17.95,17.85,17.9,1121
20180501|2018-03-09 10:00,9,17.85,17.85,17.7,17.75,1817
20180501|2018-03-09 10:30,9,17.7,17.75,17.7,17.7,281
20180501|2018-03-09 11:00,9,17.7,17.7,17.65,17.65,171
20180501|2018-03-09 11:30,9,17.65,17.65,17.65,17.65,21
20180501|2018-03-09 12:00,9,17.65,17.65,17.5,17.5,111
20180501|2018-03-09 14:00,9,17.4,17.4,17.4,17.4,1
20180501|2018-03-09 14:30,9,17.35,17.35,17.3,17.3,35
20180501|2018-03-12 02:00,12,17.25,17.25,17.2,17.2,2
20180501|2018-03-12 03:00,12,17.4,17.4,17.35,17.35,37
20180501|2018-03-12 03:30,12,17.45,17.45,17.35,17.4,196
20180501|2018-03-12 04:00,12,17.4,17.45,17.35,17.35,262
20180501|2018-03-12 04:30,12,17.35,17.35,17.35,17.35,41
20180501|2018-03-12 05:00,12,17.45,17.45,17.45,17.45,1
20180501|2018-03-12 05:30,12,17.3,17.3,17.25,17.3,156
20180501|2018-03-12 06:00,12,17.25,17.35,17.25,17.3,541
20180501|2018-03-12 06:30,12,17.25,17.3,17.2,17.3,238
20180501|2018-03-12 07:00,12,17.35,17.35,17.3,17.3,475
20180501|2018-03-12 07:30,12,17.3,17.35,17.3,17.3,655
20180501|2018-03-12 08:00,12,17.3,17.35,17.25,17.25,168
20180501|2018-03-12 08:30,12,17.3,17.3,17.2,17.3,330
20180501|2018-03-12 09:00,12,17.3,17.35,17.3,17.3,358
20180501|2018-03-12 09:30,12,17.35,17.4,17.35,17.4,207
20180501|2018-03-12 10:00,12,17.4,17.55,17.4,17.55,590
20180501|2018-03-12 10:30,12,17.55,17.55,17.5,17.55,919
20180501|2018-03-12 11:00,12,17.45,17.45,17.4,17.4,188
20180501|2018-03-12 11:30,12,17.4,17.55,17.4,17.55,189
20180501|2018-03-12 12:00,12,17.4,17.4,17.3,17.3,320
20180501|2018-03-12 12:30,12,17.35,17.35,17.35,17.35,16
20180501|2018-03-12 13:00,12,17.35,17.4,17.35,17.4,16
20180501|2018-03-12 13:30,12,17.55,17.55,17.55,17.55,5
20180501|2018-03-12 14:00,12,17.5,17.5,17.5,17.5,23
20180501|2018-03-12 14:30,12,17.35,17.45,17.35,17.45,80
20180501|2018-03-13 03:00,13,17.3,17.35,17.25,17.25,99
20180501|2018-03-13 03:30,13,17.25,17.25,17.25,17.25,98
20180501|2018-03-13 04:00,13,17.2,17.2,17.15,17.15,39
20180501|2018-03-13 04:30,13,17.2,17.2,17.2,17.2,118
20180501|2018-03-13 05:00,13,17.25,17.25,17.2,17.2,87
20180501|2018-03-13 06:00,13,17.35,17.35,17.35,17.35,76
20180501|2018-03-13 06:30,13,17.4,17.4,17.4,17.4,300
20180501|2018-03-13 07:00,13,17.4,17.45,17.4,17.45,164
20180501|2018-03-13 07:30,13,17.4,17.55,17.35,17.4,216
20180501|2018-03-13 08:00,13,17.45,17.45,17.4,17.4,128
20180501|2018-03-13 08:30,13,17.45,17.5,17.4,17.5,599
20180501|2018-03-13 09:00,13,17.55,17.55,17.45,17.45,355
20180501|2018-03-13 09:30,13,17.55,17.55,17.5,17.55,211
20180501|2018-03-13 10:00,13,17.55,17.8,17.55,17.8,287
20180501|2018-03-13 10:30,13,17.8,17.9,17.75,17.9,327
20180501|2018-03-13 11:00,13,17.9,18.3,17.9,18,1167
20180501|2018-03-13 11:30,13,17.95,17.95,17.8,17.8,337
20180501|2018-03-13 12:00,13,17.7,17.7,17.7,17.7,7
20180501|2018-03-13 12:30,13,17.7,17.85,17.7,17.8,32
20180501|2018-03-13 13:00,13,17.75,17.75,17.75,17.75,38
20180501|2018-03-13 14:00,13,18.05,18.05,18.05,18.05,6
20180501|2018-03-13 14:30,13,17.95,18.05,17.95,18,50
20180501|2018-03-13 15:30,13,18,18,18,18,2
20180501|2018-03-14 02:30,14,17.8,17.8,17.8,17.8,2
20180501|2018-03-14 03:00,14,17.85,17.9,17.75,17.85,160
20180501|2018-03-14 03:30,14,17.85,17.9,17.8,17.9,217
20180501|2018-03-14 04:00,14,17.8,17.8,17.8,17.8,17
20180501|2018-03-14 04:30,14,17.85,17.85,17.8,17.8,50
20180501|2018-03-14 05:00,14,17.8,17.9,17.8,17.85,444
20180501|2018-03-14 05:30,14,17.85,17.85,17.85,17.85,1
20180501|2018-03-14 06:00,14,17.8,17.8,17.8,17.8,1
20180501|2018-03-14 06:30,14,17.75,17.75,17.7,17.75,89
20180501|2018-03-14 07:00,14,17.75,17.8,17.75,17.8,139
20180501|2018-03-14 07:30,14,17.8,17.8,17.75,17.75,136
20180501|2018-03-14 08:00,14,17.75,17.75,17.7,17.75,29
20180501|2018-03-14 08:30,14,17.75,17.85,17.75,17.85,195
20180501|2018-03-14 09:00,14,17.85,17.95,17.8,17.95,185
20180501|2018-03-14 09:30,14,17.9,17.95,17.85,17.95,313
20180501|2018-03-14 10:00,14,17.95,18.15,17.95,18.1,724
20180501|2018-03-14 10:30,14,18,18.3,18,18.3,125
20180501|2018-03-14 11:00,14,18.3,18.35,18.2,18.2,201
20180501|2018-03-14 11:30,14,18.2,18.3,18.05,18.3,230
20180501|2018-03-14 12:00,14,18.3,18.3,18.3,18.3,30
20180501|2018-03-14 12:30,14,18.2,18.2,17.95,17.95,21
20180501|2018-03-14 14:00,14,18.25,18.25,18.25,18.25,3
20180501|2018-03-14 14:30,14,18.3,18.35,18.3,18.35,4
20180501|2018-03-15 03:00,15,18.1,18.1,18.05,18.05,72
20180501|2018-03-15 03:30,15,18.05,18.15,18.05,18.15,35
20180501|2018-03-15 04:00,15,18.05,18.05,18.05,18.05,150
20180501|2018-03-15 04:30,15,18.1,18.15,18.05,18.15,76
20180501|2018-03-15 05:00,15,18.2,18.4,18.2,18.4,1019
20180501|2018-03-15 05:30,15,18.35,18.4,18.35,18.4,28
20180501|2018-03-15 06:00,15,18.4,18.5,18.4,18.4,184
20180501|2018-03-15 06:30,15,18.35,18.35,18.2,18.2,593
20180501|2018-03-15 07:00,15,18.25,18.3,18.25,18.3,18
20180501|2018-03-15 07:30,15,18.3,18.3,18.3,18.3,32
20180501|2018-03-15 08:00,15,18.3,18.3,18.2,18.25,128
20180501|2018-03-15 08:30,15,18.2,18.3,18.2,18.3,187
20180501|2018-03-15 09:00,15,18.2,18.2,18.2,18.2,75
20180501|2018-03-15 09:30,15,18.2,18.3,18.15,18.15,776
20180501|2018-03-15 10:00,15,18.15,18.15,18,18.05,618
20180501|2018-03-15 10:30,15,18.05,18.05,18,18.05,138
20180501|2018-03-15 11:00,15,18,18.05,17.95,18,998
20180501|2018-03-15 11:30,15,18.05,18.05,18,18.05,239
20180501|2018-03-15 12:30,15,18.05,18.1,18.05,18.1,10
20180501|2018-03-15 13:00,15,18.2,18.2,18.2,18.2,100
20180501|2018-03-15 13:30,15,18.15,18.2,18.1,18.15,209
20180501|2018-03-15 14:00,15,17.9,18.05,17.9,18.05,166
20180501|2018-03-16 03:30,16,17.95,17.95,17.85,17.85,16
20180501|2018-03-16 04:00,16,17.85,17.9,17.8,17.9,857
20180501|2018-03-16 04:30,16,17.9,17.9,17.9,17.9,99
20180501|2018-03-16 05:00,16,17.95,17.95,17.9,17.9,272
20180501|2018-03-16 05:30,16,17.9,18.05,17.85,17.95,922
20180501|2018-03-16 06:00,16,18,18,17.95,18,450
20180501|2018-03-16 06:30,16,18,18.05,18,18.05,532
20180501|2018-03-16 07:00,16,18.05,18.05,18,18,75
20180501|2018-03-16 07:30,16,17.95,18,17.85,17.85,1398
20180501|2018-03-16 08:00,16,17.85,17.9,17.8,17.9,1579
20180501|2018-03-16 08:30,16,17.85,17.85,17.75,17.75,226
20180501|2018-03-16 09:00,16,17.7,17.75,17.45,17.45,2921
20180501|2018-03-16 09:30,16,17.4,17.4,17.3,17.35,528
20180501|2018-03-16 10:00,16,17.35,17.4,17.25,17.3,1993
20180501|2018-03-16 10:30,16,17.25,17.3,17.15,17.3,506
20180501|2018-03-16 11:00,16,17.3,17.3,17.15,17.2,1956
20180501|2018-03-16 11:30,16,17.2,17.2,17.1,17.1,250
20180501|2018-03-16 12:00,16,17.2,17.35,17.2,17.35,17
20180501|2018-03-16 12:30,16,17.35,17.35,17.35,17.35,1
20180501|2018-03-16 13:30,16,17.25,17.25,17.25,17.25,14
20180501|2018-03-16 14:00,16,17.25,17.25,17.25,17.25,2
20180501|2018-03-16 14:30,16,17.35,17.35,17.35,17.35,10
20180501|2018-03-19 02:30,19,17.45,17.45,17.45,17.45,5
20180501|2018-03-19 03:00,19,17.45,17.6,17.35,17.5,642
20180501|2018-03-19 03:30,19,17.5,17.7,17.5,17.55,416
20180501|2018-03-19 04:00,19,17.55,17.6,17.5,17.5,197
20180501|2018-03-19 04:30,19,17.5,17.55,17.4,17.4,644
20180501|2018-03-19 05:00,19,17.45,17.5,17.45,17.5,170
20180501|2018-03-19 06:30,19,17.55,17.55,17.55,17.55,26
20180501|2018-03-19 07:00,19,17.4,17.45,17.4,17.45,14
20180501|2018-03-19 07:30,19,17.45,17.45,17.45,17.45,83
20180501|2018-03-19 08:00,19,17.45,17.55,17.45,17.45,94
20180501|2018-03-19 08:30,19,17.5,17.6,17.5,17.55,284
20180501|2018-03-19 09:00,19,17.55,17.65,17.55,17.6,735
20180501|2018-03-19 09:30,19,17.55,17.8,17.55,17.75,487
20180501|2018-03-19 10:00,19,17.8,17.95,17.7,17.9,887
20180501|2018-03-19 10:30,19,17.9,18.2,17.9,18.15,435
20180501|2018-03-19 11:00,19,18.15,18.25,18.05,18.05,2562
20180501|2018-03-19 11:30,19,18.05,18.2,18,18.2,758
20180501|2018-03-19 12:00,19,18.1,18.35,18.1,18.35,98
20180501|2018-03-19 12:30,19,18.2,18.2,18.05,18.05,63
20180501|2018-03-19 13:00,19,18.05,18.1,18.05,18.1,61
20180501|2018-03-19 13:30,19,18.35,18.35,18.3,18.3,9
20180501|2018-03-19 14:00,19,18.15,18.15,17.9,17.9,39
20180501|2018-03-19 14:30,19,17.9,17.9,17.8,17.85,21
20180501|2018-03-19 15:00,19,17.8,17.8,17.8,17.8,5
20180501|2018-03-19 15:30,19,17.6,17.9,17.55,17.9,77
20180501|2018-03-20 03:00,20,17.75,17.85,17.7,17.75,424
20180501|2018-03-20 03:30,20,17.75,18.05,17.75,17.95,1254
20180501|2018-03-20 04:00,20,17.9,18.2,17.75,18.1,2741
20180501|2018-03-20 04:30,20,18.05,18.1,17.95,17.95,416
20180501|2018-03-20 05:00,20,17.95,17.95,17.8,17.8,334
20180501|2018-03-20 05:30,20,17.75,17.8,17.65,17.7,378
20180501|2018-03-20 06:00,20,17.7,17.7,17.65,17.65,30
20180501|2018-03-20 06:30,20,17.6,17.65,17.6,17.65,337
20180501|2018-03-20 07:00,20,17.6,17.7,17.6,17.7,76
20180501|2018-03-20 07:30,20,17.7,17.7,17.65,17.7,166
20180501|2018-03-20 08:00,20,17.7,18.05,17.7,18,293
20180501|2018-03-20 08:30,20,17.9,17.9,17.7,17.75,954
20180501|2018-03-20 09:00,20,17.75,17.85,17.75,17.75,302
20180501|2018-03-20 09:30,20,17.7,17.8,17.7,17.75,293
20180501|2018-03-20 10:00,20,17.8,17.8,17.7,17.7,707
20180501|2018-03-20 10:30,20,17.7,17.85,17.6,17.75,1825
20180501|2018-03-20 11:00,20,17.75,17.75,17.65,17.7,2154
20180501|2018-03-20 11:30,20,17.65,17.75,17.65,17.65,1475
20180501|2018-03-20 12:00,20,17.65,17.75,17.6,17.75,676
20180501|2018-03-20 12:30,20,17.75,17.75,17.7,17.7,92
20180501|2018-03-20 13:00,20,17.7,17.7,17.7,17.7,1
20180501|2018-03-20 13:30,20,17.55,17.55,17.5,17.55,35
20180501|2018-03-20 14:00,20,17.5,17.5,17.3,17.3,246
20180501|2018-03-20 14:30,20,17.4,17.7,17.4,17.7,60
20180501|2018-03-20 15:00,20,17.45,17.5,17.45,17.5,4
20180501|2018-03-21 02:00,21,17.4,17.5,17.35,17.5,12
20180501|2018-03-21 02:30,21,17.5,17.55,17.5,17.55,101
20180501|2018-03-21 03:00,21,17.55,17.55,17.5,17.55,14
20180501|2018-03-21 03:30,21,17.55,17.65,17.55,17.65,132
20180501|2018-03-21 04:00,21,17.65,17.8,17.65,17.7,572
20180501|2018-03-21 04:30,21,17.75,17.75,17.7,17.7,21
20180501|2018-03-21 05:00,21,17.7,17.7,17.65,17.65,291
20180501|2018-03-21 05:30,21,17.6,17.65,17.6,17.6,604
20180501|2018-03-21 06:00,21,17.6,17.6,17.6,17.6,6
20180501|2018-03-21 06:30,21,17.65,17.7,17.65,17.7,121
20180501|2018-03-21 07:00,21,17.7,17.85,17.7,17.8,391
20180501|2018-03-21 07:30,21,17.8,17.9,17.7,17.8,921
20180501|2018-03-21 08:00,21,17.8,17.9,17.65,17.7,2012
20180501|2018-03-21 08:30,21,17.7,17.85,17.6,17.65,2349
20180501|2018-03-21 09:00,21,17.7,17.8,17.65,17.75,1146
20180501|2018-03-21 09:30,21,17.75,17.75,17.6,17.6,390
20180501|2018-03-21 10:00,21,17.65,17.75,17.6,17.6,406
20180501|2018-03-21 10:30,21,17.6,17.6,17.3,17.35,1351
20180501|2018-03-21 11:00,21,17.4,17.6,17.4,17.4,4182
20180501|2018-03-21 11:30,21,17.35,17.45,17.25,17.25,833
20180501|2018-03-21 12:00,21,17.35,17.45,17.35,17.35,102
20180501|2018-03-21 12:30,21,17.35,17.4,17.2,17.3,321
20180501|2018-03-21 13:00,21,17.2,17.25,17.15,17.25,289
20180501|2018-03-21 13:30,21,17.3,17.65,17.3,17.6,259
20180501|2018-03-21 14:00,21,17.45,17.5,17.3,17.4,133
20180501|2018-03-21 14:30,21,17.35,17.65,17.35,17.65,20
20180501|2018-03-21 15:00,21,17.65,17.65,17.65,17.65,3
20180501|2018-03-22 02:00,22,17.85,17.95,17.85,17.85,81
20180501|2018-03-22 02:30,22,17.9,18,17.9,18,117
20180501|2018-03-22 03:00,22,18.05,18.05,17.35,17.35,986
20180501|2018-03-22 03:30,22,17.3,17.4,17.25,17.25,1093
20180501|2018-03-22 04:00,22,17.25,17.65,17.25,17.65,1124
20180501|2018-03-22 04:30,22,17.65,17.75,17.65,17.7,253
20180501|2018-03-22 05:00,22,17.65,17.9,17.6,17.85,2777
20180501|2018-03-22 05:30,22,17.8,18.25,17.8,18.1,2142
20180501|2018-03-22 06:00,22,18.05,18.05,17.85,17.95,621
20180501|2018-03-22 06:30,22,17.9,17.95,17.65,17.75,670
20180501|2018-03-22 07:00,22,17.75,18,17.75,18,817
20180501|2018-03-22 07:30,22,18,18.45,17.95,18.2,2263
20180501|2018-03-22 08:00,22,18.2,18.35,18.2,18.35,635
20180501|2018-03-22 08:30,22,18.35,18.55,18.15,18.35,1507
20180501|2018-03-22 09:00,22,18.4,18.4,18.1,18.35,1061
20180501|2018-03-22 09:30,22,18.4,18.75,18.4,18.7,1974
20180501|2018-03-22 10:00,22,18.7,18.75,18.55,18.75,1132
20180501|2018-03-22 10:30,22,18.7,19.05,18.7,18.8,3248
20180501|2018-03-22 11:00,22,18.8,18.85,18.45,18.45,4788
20180501|2018-03-22 11:30,22,18.45,18.55,18.3,18.55,2456
20180501|2018-03-22 12:00,22,18.6,18.6,18.5,18.5,173
20180501|2018-03-22 12:30,22,18.25,18.35,18.25,18.35,85
20180501|2018-03-22 13:00,22,18.55,18.6,18.55,18.6,111
20180501|2018-03-22 13:30,22,18.6,18.75,18.6,18.75,25
20180501|2018-03-22 14:00,22,18.75,19.05,18.75,19.05,123
20180501|2018-03-22 14:30,22,19.1,19.3,19.1,19.15,22
20180501|2018-03-22 15:30,22,19.1,19.1,19,19.05,50
20180501|2018-03-23 02:00,23,19.2,19.25,19.05,19.1,20
20180501|2018-03-23 02:30,23,18.95,18.95,18.9,18.9,8
20180501|2018-03-23 03:00,23,18.75,19.05,18.75,19,645
20180501|2018-03-23 03:30,23,19.05,19.35,19.05,19.25,2330
20180501|2018-03-23 04:00,23,19.25,19.3,19.05,19.1,1913
20180501|2018-03-23 04:30,23,19.15,19.25,19.05,19.15,2428
20180501|2018-03-23 05:00,23,19.15,19.2,19.05,19.05,2224
20180501|2018-03-23 05:30,23,19.05,19.05,18.95,18.95,774
20180501|2018-03-23 06:00,23,18.95,19,18.9,18.95,380
20180501|2018-03-23 06:30,23,18.9,19.05,18.9,19,804
20180501|2018-03-23 07:00,23,19,19,18.8,18.9,682
20180501|2018-03-23 07:30,23,18.9,18.95,18.85,18.95,519
20180501|2018-03-23 08:00,23,18.95,18.95,18.55,18.6,1400
20180501|2018-03-23 08:30,23,18.6,18.9,18.45,18.75,2495
20180501|2018-03-23 09:00,23,18.75,18.85,18.65,18.8,949
20180501|2018-03-23 09:30,23,18.8,18.85,18.7,18.75,1380
20180501|2018-03-23 10:00,23,18.8,18.95,18.8,18.95,784
20180501|2018-03-23 10:30,23,18.95,19.25,18.9,19.25,1227
20180501|2018-03-23 11:00,23,19.25,19.25,18.9,19,1280
20180501|2018-03-23 11:30,23,19,19.15,19,19.05,831
20180501|2018-03-23 12:00,23,18.95,18.95,18.85,18.85,200
20180501|2018-03-23 12:30,23,18.9,18.9,18.75,18.75,18
20180501|2018-03-23 13:00,23,18.75,18.75,18.75,18.75,1
20180501|2018-03-23 13:30,23,19.2,19.5,19.2,19.5,8
20180501|2018-03-23 14:00,23,19.65,19.65,19.3,19.4,61
20180501|2018-03-23 14:30,23,19.5,19.7,19.5,19.7,89
20180501|2018-03-23 15:00,23,19.6,19.6,19.45,19.45,15
20180501|2018-03-26 01:00,26,19,19,18.9,19,12
20180501|2018-03-26 01:30,26,18.9,18.9,18.35,18.75,263
20180501|2018-03-26 02:00,26,18.65,18.85,18.6,18.8,327
20180501|2018-03-26 02:30,26,18.85,18.85,18.6,18.65,460
20180501|2018-03-26 03:00,26,18.6,18.6,18.5,18.6,617
20180501|2018-03-26 03:30,26,18.55,18.7,18.5,18.7,60
20180501|2018-03-26 04:00,26,18.7,18.7,18.65,18.65,205
20180501|2018-03-26 04:30,26,18.65,18.65,18.55,18.6,75
20180501|2018-03-26 05:00,26,18.6,18.6,18.55,18.6,125
20180501|2018-03-26 05:30,26,18.6,18.6,18.6,18.6,9
20180501|2018-03-26 06:00,26,18.6,18.65,18.6,18.65,294
20180501|2018-03-26 06:30,26,18.65,18.65,18.6,18.6,84
20180501|2018-03-26 07:00,26,18.55,18.6,18.55,18.6,53
20180501|2018-03-26 07:30,26,18.65,18.7,18.65,18.7,245
20180501|2018-03-26 08:00,26,18.7,18.8,18.7,18.8,110
20180501|2018-03-26 08:30,26,18.75,18.8,18.7,18.8,851
20180501|2018-03-26 09:00,26,18.8,18.95,18.8,18.9,336
20180501|2018-03-26 09:30,26,19,19.3,19,19.15,611
20180501|2018-03-26 10:00,26,19.15,19.4,19.1,19.3,2297
20180501|2018-03-26 10:30,26,19.25,19.35,19.1,19.25,913
20180501|2018-03-26 11:00,26,19.25,19.25,19.15,19.15,116
20180501|2018-03-26 11:30,26,19.2,19.2,19,19.1,216
20180501|2018-03-26 12:00,26,19,19,18.85,18.85,45
20180501|2018-03-26 12:30,26,19,19.05,18.95,19.05,26
20180501|2018-03-26 13:00,26,19,19,19,19,3
20180501|2018-03-26 14:30,26,18.75,18.8,18.7,18.7,24
20180501|2018-03-27 01:00,27,18.65,18.65,18.65,18.65,5
20180501|2018-03-27 01:30,27,18.65,18.65,18.6,18.6,184
20180501|2018-03-27 02:00,27,18.65,18.65,18.55,18.65,507
20180501|2018-03-27 02:30,27,18.7,18.8,18.6,18.7,1282
20180501|2018-03-27 03:00,27,18.75,18.8,18.7,18.7,535
20180501|2018-03-27 03:30,27,18.7,18.7,18.7,18.7,1
20180501|2018-03-27 04:00,27,18.6,18.6,18.5,18.5,205
20180501|2018-03-27 04:30,27,18.5,18.55,18.5,18.5,284
20180501|2018-03-27 05:00,27,18.5,18.6,18.45,18.55,386
20180501|2018-03-27 06:00,27,18.65,18.65,18.6,18.6,362
20180501|2018-03-27 06:30,27,18.6,18.65,18.6,18.6,31
20180501|2018-03-27 07:00,27,18.6,18.65,18.55,18.55,173
20180501|2018-03-27 07:30,27,18.55,18.65,18.5,18.65,439
20180501|2018-03-27 08:00,27,18.65,18.65,18.55,18.55,408
20180501|2018-03-27 08:30,27,18.6,18.85,18.6,18.7,616
20180501|2018-03-27 09:00,27,18.65,18.85,18.6,18.65,708
20180501|2018-03-27 09:30,27,18.7,18.9,18.6,18.6,1262
20180501|2018-03-27 10:00,27,18.7,18.8,18.5,18.55,1950
20180501|2018-03-27 10:30,27,18.5,18.65,18.35,18.6,1091
20180501|2018-03-27 11:00,27,18.6,18.6,18.55,18.6,120
20180501|2018-03-27 11:30,27,18.7,18.7,18.7,18.7,22
20180501|2018-03-27 12:00,27,18.6,18.65,18.6,18.65,18
20180501|2018-03-27 12:30,27,18.95,18.95,18.95,18.95,4
20180501|2018-03-27 13:30,27,19,19,19,19,1
20180501|2018-03-27 14:00,27,19,19.35,19,19.35,173
20180501|2018-03-27 14:30,27,19.4,19.55,19.15,19.15,98
20180501|2018-03-28 01:00,28,19.1,19.15,19.1,19.15,15
20180501|2018-03-28 01:30,28,19,19,18.95,19,215
20180501|2018-03-28 02:00,28,19,19.2,18.95,19.2,633
20180501|2018-03-28 02:30,28,19.2,19.6,19.2,19.55,1249
20180501|2018-03-28 03:00,28,19.55,19.55,19.3,19.3,320
20180501|2018-03-28 03:30,28,19.15,19.4,19.15,19.35,485
20180501|2018-03-28 04:00,28,19.35,19.35,19.15,19.2,286
20180501|2018-03-28 04:30,28,19.1,19.2,19.05,19.2,308
20180501|2018-03-28 05:00,28,19.05,19.05,18.95,18.95,335
20180501|2018-03-28 05:30,28,19,19,18.85,18.85,396
20180501|2018-03-28 06:00,28,18.9,18.9,18.75,18.75,372
20180501|2018-03-28 06:30,28,18.8,18.8,18.75,18.75,414
20180501|2018-03-28 07:00,28,18.75,18.8,18.75,18.75,464
20180501|2018-03-28 07:30,28,18.75,18.9,18.7,18.9,912
20180501|2018-03-28 08:00,28,18.9,18.95,18.7,18.75,1032
20180501|2018-03-28 08:30,28,18.7,18.95,18.65,18.75,2263
20180501|2018-03-28 09:00,28,18.75,18.95,18.7,18.9,2079
20180501|2018-03-28 09:30,28,18.9,19.15,18.8,18.95,868
20180501|2018-03-28 10:00,28,18.9,19,18.8,18.9,3977
20180501|2018-03-28 10:30,28,18.9,18.9,18.65,18.8,932
20180501|2018-03-28 11:00,28,18.75,18.8,18.4,18.8,370
20180501|2018-03-28 11:30,28,18.7,18.8,18.45,18.8,99
20180501|2018-03-28 12:00,28,18.8,18.85,18.7,18.7,19
20180501|2018-03-28 12:30,28,18.7,18.8,18.7,18.8,52
20180501|2018-03-28 13:00,28,18.65,18.75,18.65,18.75,27
20180501|2018-03-28 13:30,28,18.55,18.55,18.4,18.4,7
20180501|2018-03-28 14:00,28,18.8,18.9,18.8,18.9,31
20180501|2018-03-28 14:30,28,18.5,18.5,18.5,18.5,3
20180501|2018-03-29 01:30,29,18.5,18.5,18.45,18.45,10
20180501|2018-03-29 02:00,29,18.4,18.6,18.35,18.55,880
20180501|2018-03-29 02:30,29,18.5,18.5,18.4,18.5,237
20180501|2018-03-29 03:00,29,18.5,18.5,18.4,18.45,390
20180501|2018-03-29 03:30,29,18.45,18.45,18.35,18.35,214
20180501|2018-03-29 04:00,29,18.3,18.45,18.3,18.45,249
20180501|2018-03-29 04:30,29,18.3,18.35,18.3,18.35,301
20180501|2018-03-29 05:00,29,18.35,18.35,18.3,18.3,109
20180501|2018-03-29 05:30,29,18.3,18.45,18.3,18.45,195
20180501|2018-03-29 06:00,29,18.4,18.4,18.35,18.4,154
20180501|2018-03-29 06:30,29,18.45,18.45,18.35,18.35,66
20180501|2018-03-29 07:00,29,18.3,18.35,18.3,18.35,214
20180501|2018-03-29 07:30,29,18.3,18.35,18.2,18.25,280
20180501|2018-03-29 08:00,29,18.25,18.25,18.05,18.05,229
20180501|2018-03-29 08:30,29,18.05,18.25,18.05,18.25,342
20180501|2018-03-29 09:00,29,18.2,18.2,18,18,395
20180501|2018-03-29 09:30,29,18,18,17.75,17.75,1249
20180501|2018-03-29 10:00,29,17.75,17.85,17.75,17.8,2404
20180501|2018-03-29 10:30,29,17.75,17.85,17.6,17.6,1437
20180501|2018-03-29 11:30,29,17.75,17.75,17.75,17.75,1
20180501|2018-03-29 12:00,29,17.8,17.95,17.55,17.95,160
20180501|2018-03-29 12:30,29,17.8,17.85,17.7,17.75,125
20180501|2018-03-29 13:00,29,17.75,17.8,17.75,17.8,16
20180501|2018-03-29 13:30,29,17.75,17.8,17.75,17.8,14
20180501|2018-03-29 14:00,29,17.65,17.65,17.65,17.65,5
20180501|2018-03-29 14:30,29,17.75,17.95,17.75,17.85,7
20180501|2018-04-03 01:00,3,18.5,18.5,18.45,18.5,54
20180501|2018-04-03 01:30,3,18.45,18.45,18.3,18.35,58
20180501|2018-04-03 02:00,3,18.35,18.35,18.25,18.25,236
20180501|2018-04-03 02:30,3,18.3,18.4,18.3,18.35,694
20180501|2018-04-03 03:00,3,18.45,18.55,18.4,18.5,466
20180501|2018-04-03 03:30,3,18.55,18.6,18.4,18.45,368
20180501|2018-04-03 04:00,3,18.4,18.45,18.35,18.35,111
20180501|2018-04-03 04:30,3,18.35,18.35,18.3,18.35,126
20180501|2018-04-03 05:00,3,18.35,18.4,18.25,18.25,136
20180501|2018-04-03 05:30,3,18.25,18.25,18.1,18.25,482
20180501|2018-04-03 06:00,3,18.25,18.35,18.25,18.3,54
20180501|2018-04-03 06:30,3,18.35,18.35,18.3,18.35,44
20180501|2018-04-03 07:00,3,18.3,18.35,18.2,18.2,79
20180501|2018-04-03 07:30,3,18.2,18.3,18.2,18.25,259
20180501|2018-04-03 08:00,3,18.25,18.35,18.25,18.3,235
20180501|2018-04-03 08:30,3,18.3,18.35,18.25,18.35,281
20180501|2018-04-03 09:00,3,18.4,18.6,18.35,18.55,910
20180501|2018-04-03 09:30,3,18.5,18.5,18.25,18.3,259
20180501|2018-04-03 10:00,3,18.3,18.45,18.25,18.4,1277
20180501|2018-04-03 10:30,3,18.4,18.65,18.4,18.55,596
20180501|2018-04-03 11:00,3,18.45,18.6,18.45,18.6,64
20180501|2018-04-03 12:00,3,18.45,18.45,18.45,18.45,4
20180501|2018-04-03 12:30,3,18.45,18.45,18.45,18.45,40
20180501|2018-04-03 13:30,3,18.45,18.45,18.35,18.35,145
20180501|2018-04-03 14:00,3,18.25,18.25,18.2,18.2,121
20180501|2018-04-03 14:30,3,18.3,18.3,18.2,18.2,40
20180501|2018-04-04 01:30,4,18.5,18.5,18.5,18.5,35
20180501|2018-04-04 02:00,4,18.5,18.6,18.35,18.6,316
20180501|2018-04-04 02:30,4,18.55,18.9,18.5,18.9,730
20180501|2018-04-04 03:00,4,18.9,19.2,18.9,18.9,1238
20180501|2018-04-04 03:30,4,18.9,19,18.85,18.85,196
20180501|2018-04-04 04:00,4,18.85,18.9,18.85,18.9,183
20180501|2018-04-04 04:30,4,19,19.05,19,19.05,697
20180501|2018-04-04 05:00,4,19,19.35,19,19.3,983
20180501|2018-04-04 05:30,4,19.3,19.35,19.2,19.3,563
20180501|2018-04-04 06:00,4,19.3,19.35,19.25,19.25,844
20180501|2018-04-04 06:30,4,19.2,19.2,19.1,19.15,273
20180501|2018-04-04 07:00,4,19.1,19.2,19.05,19.2,30
20180501|2018-04-04 07:30,4,19.1,19.15,19.05,19.15,472
20180501|2018-04-04 08:00,4,19.2,19.25,19.15,19.25,130
20180501|2018-04-04 08:30,4,19.25,19.25,18.85,18.85,697
20180501|2018-04-04 09:00,4,18.9,19.05,18.8,19.05,1663
20180501|2018-04-04 09:30,4,19.05,19.1,18.85,18.9,1340
20180501|2018-04-04 10:00,4,18.9,19.05,18.8,18.85,1143
20180501|2018-04-04 10:30,4,18.85,18.95,18.8,18.8,985
20180501|2018-04-04 11:00,4,18.8,18.85,18.75,18.75,308
20180501|2018-04-04 11:30,4,18.75,18.75,18.7,18.7,16
20180501|2018-04-04 12:00,4,18.75,18.75,18.75,18.75,25
20180501|2018-04-04 13:00,4,18.75,18.75,18.7,18.7,110
20180501|2018-04-04 13:30,4,18.7,18.7,18.55,18.55,210
20180501|2018-04-04 14:00,4,18.5,18.55,18.5,18.5,184
20180501|2018-04-04 14:30,4,18.45,18.45,18.25,18.35,236
20180501|2018-04-05 01:00,5,18.1,18.2,17.9,17.9,98
20180501|2018-04-05 01:30,5,17.95,17.95,17.8,17.8,28
20180501|2018-04-05 02:00,5,18,18,17.8,17.85,418
20180501|2018-04-05 02:30,5,17.8,17.9,17.8,17.85,214
20180501|2018-04-05 03:00,5,17.9,17.9,17.8,17.85,288
20180501|2018-04-05 03:30,5,17.9,17.9,17.85,17.85,188
20180501|2018-04-05 04:00,5,17.9,17.95,17.9,17.9,220
20180501|2018-04-05 04:30,5,17.95,18,17.85,17.85,545
20180501|2018-04-05 05:00,5,17.9,17.9,17.85,17.85,33
20180501|2018-04-05 05:30,5,17.9,17.9,17.85,17.85,166
20180501|2018-04-05 06:00,5,17.85,17.85,17.7,17.7,714
20180501|2018-04-05 06:30,5,17.75,17.8,17.75,17.75,202
20180501|2018-04-05 07:00,5,17.75,17.8,17.65,17.75,299
20180501|2018-04-05 07:30,5,17.75,17.75,17.65,17.65,266
20180501|2018-04-05 08:00,5,17.7,17.75,17.7,17.7,535
20180501|2018-04-05 08:30,5,17.7,17.75,17.65,17.7,965
20180501|2018-04-05 09:00,5,17.7,17.75,17.65,17.65,456
20180501|2018-04-05 09:30,5,17.65,17.7,17.65,17.65,504
20180501|2018-04-05 10:00,5,17.65,17.65,17.4,17.45,3252
20180501|2018-04-05 10:30,5,17.45,17.55,17.4,17.5,1592
20180501|2018-04-05 11:00,5,17.45,17.65,17.45,17.6,192
20180501|2018-04-05 11:30,5,17.55,17.55,17.5,17.55,53
20180501|2018-04-05 12:00,5,17.6,17.65,17.6,17.65,71
20180501|2018-04-05 13:00,5,17.6,17.7,17.5,17.5,40
20180501|2018-04-05 13:30,5,17.6,17.6,17.6,17.6,6
20180501|2018-04-05 14:00,5,17.6,17.6,17.55,17.55,4
20180501|2018-04-05 14:30,5,17.55,17.55,17.55,17.55,2
20180501|2018-04-06 01:00,6,17.75,17.95,17.75,17.75,287
20180501|2018-04-06 01:30,6,17.75,17.75,17.75,17.75,7
20180501|2018-04-06 02:00,6,17.65,17.75,17.55,17.6,268
20180501|2018-04-06 02:30,6,17.6,17.75,17.6,17.75,262
20180501|2018-04-06 03:00,6,17.8,17.85,17.75,17.8,473
20180501|2018-04-06 03:30,6,17.8,17.85,17.75,17.75,134
20180501|2018-04-06 04:00,6,17.75,17.8,17.75,17.75,67
20180501|2018-04-06 04:30,6,17.75,17.75,17.7,17.7,333
20180501|2018-04-06 05:00,6,17.7,17.7,17.65,17.65,63
20180501|2018-04-06 05:30,6,17.65,17.7,17.65,17.7,128
20180501|2018-04-06 06:00,6,17.7,17.8,17.7,17.75,252
20180501|2018-04-06 06:30,6,17.75,17.8,17.7,17.7,432
20180501|2018-04-06 07:00,6,17.7,17.7,17.6,17.65,411
20180501|2018-04-06 07:30,6,17.65,17.7,17.45,17.5,504
20180501|2018-04-06 08:00,6,17.5,17.55,17.45,17.5,356
20180501|2018-04-06 08:30,6,17.5,17.5,17.25,17.3,605
20180501|2018-04-06 09:00,6,17.25,17.4,17.25,17.35,1405
20180501|2018-04-06 09:30,6,17.35,17.4,17.3,17.4,1582
20180501|2018-04-06 10:00,6,17.4,17.65,17.35,17.65,1798
20180501|2018-04-06 10:30,6,17.6,17.65,17.5,17.55,1202
20180501|2018-04-06 11:00,6,17.5,17.7,17.5,17.65,92
20180501|2018-04-06 11:30,6,17.65,17.65,17.5,17.5,20
20180501|2018-04-06 12:00,6,17.6,17.6,17.6,17.6,9
20180501|2018-04-06 12:30,6,17.75,17.8,17.75,17.8,36
20180501|2018-04-06 13:00,6,17.8,17.9,17.8,17.9,121
20180501|2018-04-06 13:30,6,17.95,18.05,17.95,18.05,67
20180501|2018-04-06 14:00,6,18,18.05,17.95,17.95,66
20180501|2018-04-06 14:30,6,17.85,17.85,17.6,17.6,77
20180501|2018-04-09 01:00,9,17.35,17.35,17.3,17.3,48
20180501|2018-04-09 02:00,9,17.35,17.5,17.2,17.2,260
20180501|2018-04-09 02:30,9,17.15,17.3,17.15,17.3,357
20180501|2018-04-09 03:00,9,17.3,17.3,17.3,17.3,229
20180501|2018-04-09 03:30,9,17.3,17.3,17.25,17.3,241
20180501|2018-04-09 04:00,9,17.3,17.3,17.25,17.25,267
20180501|2018-04-09 04:30,9,17.25,17.3,17.25,17.3,275
20180501|2018-04-09 05:00,9,17.35,17.35,17.25,17.25,408
20180501|2018-04-09 05:30,9,17.25,17.35,17.25,17.35,159
20180501|2018-04-09 06:00,9,17.4,17.4,17.3,17.35,371
20180501|2018-04-09 06:30,9,17.3,17.4,17.3,17.35,86
20180501|2018-04-09 07:00,9,17.35,17.55,17.35,17.45,86
20180501|2018-04-09 07:30,9,17.4,17.45,17.4,17.45,542
20180501|2018-04-09 08:00,9,17.5,17.55,17.45,17.45,757
20180501|2018-04-09 08:30,9,17.4,17.65,17.4,17.5,447
20180501|2018-04-09 09:00,9,17.5,17.55,17.45,17.55,867
20180501|2018-04-09 09:30,9,17.55,17.55,17.45,17.55,705
20180501|2018-04-09 10:00,9,17.55,17.55,17.4,17.4,1680
20180501|2018-04-09 10:30,9,17.45,17.45,17.3,17.3,879
20180501|2018-04-09 11:00,9,17.3,17.3,17.3,17.3,1
20180501|2018-04-09 11:30,9,17.3,17.3,17.3,17.3,2
20180501|2018-04-09 12:30,9,17.45,17.45,17.35,17.35,4
20180501|2018-04-09 14:30,9,17.6,17.8,17.6,17.8,47
20180501|2018-04-10 01:00,10,17.3,17.3,17.25,17.25,35
20180501|2018-04-10 01:30,10,17.25,17.7,17.1,17.3,398
20180501|2018-04-10 02:00,10,17.15,17.3,17.05,17.1,361
20180501|2018-04-10 02:30,10,17.15,17.3,17.15,17.3,144
20180501|2018-04-10 03:00,10,17.35,17.35,17.2,17.2,96
20180501|2018-04-10 03:30,10,17.2,17.25,17.2,17.2,85
20180501|2018-04-10 04:00,10,17.2,17.2,17.2,17.2,24
20180501|2018-04-10 04:30,10,17.15,17.15,17.1,17.15,109
20180501|2018-04-10 05:00,10,17.15,17.15,17.1,17.15,176
20180501|2018-04-10 05:30,10,17.15,17.2,17.1,17.15,335
20180501|2018-04-10 06:00,10,17.2,17.2,17.15,17.15,49
20180501|2018-04-10 06:30,10,17.15,17.35,17.15,17.25,360
20180501|2018-04-10 07:00,10,17.3,17.35,17.25,17.25,27
20180501|2018-04-10 07:30,10,17.25,17.3,17.2,17.2,227
20180501|2018-04-10 08:00,10,17.2,17.25,17.15,17.2,696
20180501|2018-04-10 08:30,10,17.15,17.3,17.15,17.3,871
20180501|2018-04-10 09:00,10,17.3,17.35,17.2,17.25,857
20180501|2018-04-10 09:30,10,17.25,17.25,17.1,17.2,1330
20180501|2018-04-10 10:00,10,17.1,17.1,16.9,16.9,3103
20180501|2018-04-10 10:30,10,16.9,17.2,16.9,17.1,1649
20180501|2018-04-10 11:00,10,17.15,17.45,17.15,17.45,183
20180501|2018-04-10 11:30,10,17.2,17.3,17.15,17.3,6
20180501|2018-04-10 13:00,10,17.2,17.2,17.2,17.2,3
20180501|2018-04-10 13:30,10,17.3,17.45,17.2,17.35,169
20180501|2018-04-10 14:00,10,17.35,17.35,17.35,17.35,42
20180501|2018-04-10 14:30,10,17.25,17.25,17.15,17.15,54
20180501|2018-04-11 02:00,11,17.2,17.2,17.05,17.1,176
20180501|2018-04-11 02:30,11,17.1,17.15,17.05,17.15,491
20180501|2018-04-11 03:00,11,17.15,17.3,17.1,17.25,284
20180501|2018-04-11 03:30,11,17.2,17.3,17.15,17.25,940
20180501|2018-04-11 04:00,11,17.25,17.3,17.15,17.15,123
20180501|2018-04-11 04:30,11,17.15,17.2,17.15,17.2,69
20180501|2018-04-11 05:00,11,17.25,17.5,17.2,17.45,488
20180501|2018-04-11 05:30,11,17.4,17.4,17.3,17.3,22
20180501|2018-04-11 06:00,11,17.4,17.55,17.4,17.5,263
20180501|2018-04-11 06:30,11,17.45,17.55,17.45,17.45,129
20180501|2018-04-11 07:00,11,17.5,17.5,17.45,17.5,230
20180501|2018-04-11 07:30,11,17.5,17.55,17.45,17.5,639
20180501|2018-04-11 08:00,11,17.5,17.55,17.4,17.45,968
20180501|2018-04-11 08:30,11,17.45,17.45,17.3,17.3,1101
20180501|2018-04-11 09:00,11,17.3,17.35,17.2,17.2,1459
20180501|2018-04-11 09:30,11,17.2,17.45,17.2,17.45,2374
20180501|2018-04-11 10:00,11,17.45,17.5,17.35,17.35,2374
20180501|2018-04-11 10:30,11,17.4,17.4,17.15,17.2,853
20180501|2018-04-11 11:00,11,17.2,17.25,17.1,17.25,321
20180501|2018-04-11 11:30,11,17.3,17.35,17.3,17.35,6
20180501|2018-04-11 12:30,11,17.35,17.35,17.35,17.35,4
20180501|2018-04-11 13:00,11,17.3,17.5,17.3,17.5,9
20180501|2018-04-11 14:30,11,17.4,17.4,17.4,17.4,2
20180501|2018-04-12 01:00,12,17.4,17.4,17.4,17.4,2
20180501|2018-04-12 02:00,12,17.3,17.4,17.1,17.1,493
20180501|2018-04-12 02:30,12,17.1,17.1,16.95,17.05,1229
20180501|2018-04-12 03:00,12,17,17.1,17,17.1,530
20180501|2018-04-12 03:30,12,17.1,17.15,17.1,17.1,133
20180501|2018-04-12 04:00,12,17.1,17.2,17.1,17.1,2770
20180501|2018-04-12 04:30,12,17,17.05,16.95,17.05,776
20180501|2018-04-12 05:00,12,17,17,16.95,16.95,591
20180501|2018-04-12 05:30,12,16.95,16.95,16.9,16.9,120
20180501|2018-04-12 06:00,12,16.95,16.95,16.9,16.95,93
20180501|2018-04-12 06:30,12,16.95,16.95,16.8,16.8,35
20180501|2018-04-12 07:00,12,16.8,16.85,16.8,16.85,80
20180501|2018-04-12 07:30,12,16.85,16.95,16.8,16.9,271
20180501|2018-04-12 08:00,12,16.9,16.9,16.8,16.8,537
20180501|2018-04-12 08:30,12,16.8,16.85,16.7,16.75,1401
20180501|2018-04-12 09:00,12,16.75,16.85,16.7,16.75,808
20180501|2018-04-12 09:30,12,16.8,16.85,16.75,16.8,1619
20180501|2018-04-12 10:00,12,16.8,16.9,16.7,16.7,3082
20180501|2018-04-12 10:30,12,16.7,16.8,16.7,16.75,2226
20180501|2018-04-12 11:00,12,16.8,16.95,16.8,16.8,523
20180501|2018-04-12 11:30,12,16.85,16.85,16.8,16.8,38
20180501|2018-04-12 12:30,12,16.95,16.95,16.95,16.95,10
20180501|2018-04-12 14:00,12,16.9,16.9,16.9,16.9,2
20180501|2018-04-12 14:30,12,16.8,16.8,16.8,16.8,1
20180501|2018-04-13 02:00,13,16.7,16.85,16.55,16.55,618
20180501|2018-04-13 02:30,13,16.6,16.7,16.5,16.5,865
20180501|2018-04-13 03:00,13,16.5,16.55,16.5,16.5,220
20180501|2018-04-13 03:30,13,16.45,16.6,16.45,16.55,597
20180501|2018-04-13 04:00,13,16.5,16.5,16.45,16.45,351
20180501|2018-04-13 04:30,13,16.45,16.45,16.35,16.35,335
20180501|2018-04-13 05:00,13,16.35,16.4,16.35,16.4,47
20180501|2018-04-13 05:30,13,16.4,16.4,16.3,16.3,336
20180501|2018-04-13 06:00,13,16.25,16.35,16.25,16.35,341
20180501|2018-04-13 06:30,13,16.35,16.35,16.3,16.35,393
20180501|2018-04-13 07:00,13,16.35,16.4,16.3,16.35,36
20180501|2018-04-13 07:30,13,16.3,16.3,16.25,16.25,692
20180501|2018-04-13 08:00,13,16.25,16.3,16.2,16.25,1061
20180501|2018-04-13 08:30,13,16.25,16.35,16.25,16.35,1002
20180501|2018-04-13 09:00,13,16.35,16.6,16.3,16.55,2065
20180501|2018-04-13 09:30,13,16.6,16.6,16.35,16.45,1348
20180501|2018-04-13 10:00,13,16.5,16.6,16.3,16.3,2240
20180501|2018-04-13 10:30,13,16.35,16.4,16.25,16.25,1135
20180501|2018-04-13 11:00,13,16.25,16.3,16.25,16.3,108
20180501|2018-04-13 11:30,13,16.3,16.45,16.25,16.45,69
20180501|2018-04-13 12:00,13,16.3,16.3,16.25,16.25,15
20180501|2018-04-13 12:30,13,16.3,16.3,16.05,16.05,128
20180501|2018-04-13 13:00,13,16.35,16.35,16.25,16.25,18
20180501|2018-04-13 13:30,13,16.3,16.4,16.3,16.4,13
20180501|2018-04-13 14:00,13,16.35,16.45,16.3,16.45,35
20180501|2018-04-13 14:30,13,16.45,16.5,16.35,16.35,17
20180501|2018-04-16 01:00,16,16,16,15.7,15.85,46
20180501|2018-04-16 01:30,16,16,16.05,16,16.05,16
20180501|2018-04-16 02:00,16,15.95,16.15,15.9,16.15,367
20180501|2018-04-16 02:30,16,16.05,16.05,16,16.05,960
20180501|2018-04-16 03:00,16,16.05,16.1,16,16.1,816
20180501|2018-04-16 03:30,16,16.05,16.15,16.05,16.1,595
20180501|2018-04-16 04:00,16,16.1,16.1,16,16.05,314
20180501|2018-04-16 04:30,16,16.05,16.1,16,16.05,590
20180501|2018-04-16 05:00,16,16,16.05,16,16,289
20180501|2018-04-16 05:30,16,16,16.05,16,16.05,226
20180501|2018-04-16 06:00,16,16.05,16.05,16.05,16.05,101
20180501|2018-04-16 06:30,16,16.1,16.1,16.05,16.05,247
20180501|2018-04-16 07:00,16,16.05,16.15,16.05,16.1,203
20180501|2018-04-16 07:30,16,16.05,16.1,16,16,245
20180501|2018-04-16 08:00,16,16,16,15.95,16,1098
20180501|2018-04-16 08:30,16,16,16.05,15.95,15.95,1818
20180501|2018-04-16 09:00,16,15.95,16,15.9,15.9,973
20180501|2018-04-16 09:30,16,15.9,15.9,15.85,15.85,829
20180501|2018-04-16 10:00,16,15.85,15.9,15.75,15.75,2236
20180501|2018-04-16 10:30,16,15.75,15.75,15.6,15.65,4239
20180501|2018-04-16 11:00,16,15.65,15.7,15.65,15.7,129
20180501|2018-04-16 11:30,16,15.7,15.7,15.5,15.6,66
20180501|2018-04-16 12:00,16,15.6,15.6,15.6,15.6,7
20180501|2018-04-16 12:30,16,15.6,15.6,15.6,15.6,6
20180501|2018-04-16 13:00,16,15.6,15.6,15.5,15.5,103
20180501|2018-04-16 13:30,16,15.55,15.6,15.55,15.6,109
20180501|2018-04-16 14:00,16,15.6,15.6,15.55,15.6,80
20180501|2018-04-16 14:30,16,15.6,15.6,15.5,15.5,81
20180501|2018-04-17 01:00,17,15.6,15.65,15.5,15.5,10
20180501|2018-04-17 01:30,17,15.55,15.6,15.55,15.6,68
20180501|2018-04-17 02:00,17,15.55,15.65,15.45,15.55,1387
20180501|2018-04-17 02:30,17,15.5,15.5,15.25,15.25,2137
20180501|2018-04-17 03:00,17,15.3,15.3,15.2,15.25,1843
20180501|2018-04-17 03:30,17,15.25,15.3,15.15,15.2,461
20180501|2018-04-17 04:00,17,15.2,15.25,15.15,15.2,470
20180501|2018-04-17 04:30,17,15.2,15.25,15.2,15.2,236
20180501|2018-04-17 05:00,17,15.15,15.2,15.1,15.15,531
20180501|2018-04-17 05:30,17,15.15,15.2,15.15,15.2,411
20180501|2018-04-17 06:00,17,15.25,15.25,15.2,15.25,666
20180501|2018-04-17 06:30,17,15.2,15.2,15.15,15.15,73
20180501|2018-04-17 07:00,17,15.15,15.2,15.15,15.15,949
20180501|2018-04-17 07:30,17,15.2,15.2,15.1,15.15,314
20180501|2018-04-17 08:00,17,15.15,15.25,15.15,15.25,432
20180501|2018-04-17 08:30,17,15.25,15.25,15.05,15.15,2582
20180501|2018-04-17 09:00,17,15.15,15.15,14.9,14.95,4303
20180501|2018-04-17 09:30,17,14.95,15.05,14.9,14.9,1534
20180501|2018-04-17 10:00,17,14.95,14.95,14.8,14.85,5580
20180501|2018-04-17 10:30,17,14.85,14.95,14.8,14.8,2293
20180501|2018-04-17 11:00,17,14.8,14.85,14.75,14.8,147
20180501|2018-04-17 11:30,17,14.8,14.85,14.75,14.75,98
20180501|2018-04-17 12:00,17,14.8,14.8,14.8,14.8,68
20180501|2018-04-17 12:30,17,14.8,14.85,14.8,14.85,225
20180501|2018-04-17 13:00,17,14.8,14.85,14.75,14.8,826
20180501|2018-04-17 13:30,17,14.8,14.8,14.8,14.8,8
20180501|2018-04-17 14:00,17,14.8,14.8,14.8,14.8,991
20180501|2018-04-17 14:30,17,14.8,14.95,14.75,14.8,235
20180501|2018-04-18 01:00,18,14.85,15,14.85,14.95,68
20180501|2018-04-18 01:30,18,14.95,15,14.95,14.95,41
20180501|2018-04-18 02:00,18,14.9,14.95,14.55,14.6,4504
20180501|2018-04-18 02:30,18,14.6,14.7,14.5,14.5,5108
20180501|2018-04-18 03:00,18,14.5,14.6,14.45,14.6,1329
20180501|2018-04-18 03:30,18,14.6,14.6,14.5,14.55,765
20180501|2018-04-18 04:00,18,14.6,14.7,14.6,14.7,1291
20180501|2018-04-18 04:30,18,14.7,14.75,14.6,14.7,934
20180501|2018-04-18 05:00,18,14.65,14.65,14.55,14.65,741
20180501|2018-04-18 05:30,18,14.7,14.7,14.6,14.6,611
20180501|2018-04-18 06:00,18,14.65,14.65,14.6,14.65,127
20180501|2018-04-18 06:30,18,14.65,14.65,14.6,14.6,233
20180501|2018-04-18 07:00,18,14.65,14.75,14.65,14.7,436
20180501|2018-04-18 07:30,18,14.7,14.8,14.7,14.8,278
20180501|2018-04-18 08:00,18,14.75,14.8,14.75,14.8,555
20180501|2018-04-18 08:30,18,14.8,14.8,14.65,14.75,2485
20180501|2018-04-18 09:00,18,14.7,14.95,14.7,14.9,2572
20180501|2018-04-18 09:30,18,14.85,14.9,14.75,14.75,1699
20180501|2018-04-18 10:00,18,14.75,14.75,14.55,14.65,2530
20180501|2018-04-18 10:30,18,14.65,14.7,14.55,14.55,1928
20180501|2018-04-18 11:00,18,14.55,14.6,14.55,14.55,88
20180501|2018-04-18 11:30,18,14.55,14.6,14.55,14.55,100
20180501|2018-04-18 12:00,18,14.55,14.55,14.55,14.55,67
20180501|2018-04-18 12:30,18,14.65,14.65,14.55,14.55,7
20180501|2018-04-18 13:00,18,14.6,14.65,14.6,14.6,13
20180501|2018-04-18 13:30,18,14.55,14.6,14.55,14.6,18
20180501|2018-04-18 14:00,18,14.55,14.55,14.55,14.55,142
20180501|2018-04-18 14:30,18,14.6,14.6,14.6,14.6,20
20180501|2018-04-19 01:00,19,14.55,14.8,14.55,14.8,49
20180501|2018-04-19 01:30,19,14.8,14.85,14.75,14.8,14
20180501|2018-04-19 02:00,19,14.65,14.7,14.45,14.45,605
20180501|2018-04-19 02:30,19,14.4,14.5,14.35,14.5,1589
20180501|2018-04-19 03:00,19,14.5,14.5,14.4,14.45,500
20180501|2018-04-19 03:30,19,14.4,14.7,14.4,14.65,1637
20180501|2018-04-19 04:00,19,14.6,14.65,14.5,14.55,948
20180501|2018-04-19 04:30,19,14.5,14.55,14.45,14.5,685
20180501|2018-04-19 05:00,19,14.45,14.55,14.45,14.5,888
20180501|2018-04-19 05:30,19,14.5,14.6,14.5,14.5,695
20180501|2018-04-19 06:00,19,14.5,14.6,14.5,14.55,283
20180501|2018-04-19 06:30,19,14.55,14.7,14.55,14.65,365
20180501|2018-04-19 07:00,19,14.6,14.85,14.6,14.85,1196
20180501|2018-04-19 07:30,19,14.8,14.9,14.75,14.9,715
20180501|2018-04-19 08:00,19,14.85,14.95,14.8,14.95,668
20180501|2018-04-19 08:30,19,14.9,15.05,14.85,15,1718
20180501|2018-04-19 09:00,19,14.95,15.05,14.8,14.9,1321
20180501|2018-04-19 09:30,19,14.85,15.3,14.75,15.25,7209
20180501|2018-04-19 10:00,19,15.25,15.65,15.25,15.25,11443
20180501|2018-04-19 10:30,19,15.3,15.4,15.25,15.4,1336
20180501|2018-04-19 11:00,19,15.4,15.4,15.35,15.35,220
20180501|2018-04-19 11:30,19,15.35,15.35,15.3,15.35,84
20180501|2018-04-19 12:00,19,15.4,15.45,15.35,15.35,163
20180501|2018-04-19 13:00,19,15.25,15.25,15.2,15.2,9
20180501|2018-04-19 13:30,19,15.25,15.25,15.25,15.25,18
20180501|2018-04-19 14:00,19,15.15,15.15,15.1,15.15,53
20180501|2018-04-19 14:30,19,15.1,15.2,15.1,15.2,21
20180501|2018-04-20 01:00,20,15,15.1,15,15.1,258
20180501|2018-04-20 01:30,20,15.15,15.15,15.1,15.15,100
20180501|2018-04-20 02:00,20,15.15,15.2,14.95,15.05,566
20180501|2018-04-20 02:30,20,15.15,15.25,15.15,15.25,397
20180501|2018-04-20 03:00,20,15.2,15.2,15.1,15.2,162
20180501|2018-04-20 03:30,20,15.2,15.2,15.1,15.1,157
20180501|2018-04-20 04:00,20,15.1,15.2,15.1,15.15,219
20180501|2018-04-20 04:30,20,15.05,15.05,14.95,15,470
20180501|2018-04-20 05:00,20,15,15,14.95,14.95,411
20180501|2018-04-20 05:30,20,14.95,14.95,14.85,14.9,332
20180501|2018-04-20 06:00,20,14.95,15,14.9,15,349
20180501|2018-04-20 06:30,20,15,15.05,15,15.05,1197
20180501|2018-04-20 07:00,20,15.05,15.15,15,15.15,505
20180501|2018-04-20 07:30,20,15.15,15.2,15.1,15.2,1064
20180501|2018-04-20 08:00,20,15.2,15.2,15.1,15.15,703
20180501|2018-04-20 08:30,20,15.1,15.2,15.05,15.05,1097
20180501|2018-04-20 09:00,20,15.1,15.3,15.05,15.05,1716
20180501|2018-04-20 09:30,20,15.05,15.1,14.9,14.95,4520
20180501|2018-04-20 10:00,20,15.05,15.35,14.95,15.15,5427
20180501|2018-04-20 10:30,20,15.2,15.2,15.05,15.15,1961
20180501|2018-04-20 11:00,20,15.15,15.2,15.15,15.2,11
20180501|2018-04-20 11:30,20,15.3,15.3,15.25,15.3,17
20180501|2018-04-20 12:00,20,15.3,15.3,15.1,15.1,12
20180501|2018-04-20 12:30,20,15.1,15.1,15.05,15.05,16
20180501|2018-04-20 13:00,20,15.05,15.05,15.05,15.05,8
20180501|2018-04-20 13:30,20,15.05,15.1,15.05,15.1,251
20180501|2018-04-20 14:00,20,15.15,15.15,15.15,15.15,20
20180501|2018-04-20 14:30,20,15.05,15.1,15,15,125
20180501|2018-04-23 01:00,23,15,15,14.95,14.95,31
20180501|2018-04-23 02:00,23,14.9,15.3,14.9,15.25,328
20180501|2018-04-23 02:30,23,15.3,15.3,15.05,15.05,2605
20180501|2018-04-23 03:00,23,15.1,15.2,15,15.15,935
20180501|2018-04-23 03:30,23,15.2,15.2,15.15,15.15,333
20180501|2018-04-23 04:00,23,15.15,15.2,15.1,15.1,247
20180501|2018-04-23 04:30,23,15.15,15.2,15.05,15.05,891
20180501|2018-04-23 05:00,23,15.15,15.2,15.05,15.05,1114
20180501|2018-04-23 05:30,23,15.05,15.05,15,15.05,60
20180501|2018-04-23 06:00,23,15.05,15.05,14.9,15.05,721
20180501|2018-04-23 06:30,23,15,15,14.9,14.9,262
20180501|2018-04-23 07:00,23,14.9,15.05,14.9,14.9,1845
20180501|2018-04-23 07:30,23,14.9,14.95,14.65,14.7,5400
20180501|2018-04-23 08:00,23,14.75,14.8,14.65,14.8,2040
20180501|2018-04-23 08:30,23,14.8,15.05,14.8,14.95,2411
20180501|2018-04-23 09:00,23,14.95,15.05,14.9,14.95,1991
20180501|2018-04-23 09:30,23,14.95,15.05,14.9,14.95,1694
20180501|2018-04-23 10:00,23,14.9,14.95,14.7,14.7,2616
20180501|2018-04-23 10:30,23,14.7,14.85,14.7,14.85,1216
20180501|2018-04-23 11:00,23,14.85,14.85,14.85,14.85,8
20180501|2018-04-23 11:30,23,14.85,14.95,14.85,14.95,102
20180501|2018-04-23 12:00,23,14.95,15,14.95,15,9
20180501|2018-04-23 13:00,23,15.05,15.15,15,15,168
20180501|2018-04-23 13:30,23,15.1,15.1,15.05,15.05,11
20180501|2018-04-23 14:30,23,15,15,14.95,14.95,18
20180501|2018-04-24 01:00,24,14.85,14.95,14.85,14.95,50
20180501|2018-04-24 01:30,24,14.95,14.95,14.85,14.85,80
20180501|2018-04-24 02:00,24,14.8,14.95,14.65,14.65,680
20180501|2018-04-24 02:30,24,14.65,14.7,14.55,14.55,757
20180501|2018-04-24 03:00,24,14.55,14.65,14.55,14.55,469
20180501|2018-04-24 03:30,24,14.55,14.65,14.55,14.6,1561
20180501|2018-04-24 04:00,24,14.65,14.7,14.6,14.7,262
20180501|2018-04-24 04:30,24,14.65,14.75,14.6,14.7,253
20180501|2018-04-24 05:00,24,14.7,14.75,14.65,14.65,261
20180501|2018-04-24 05:30,24,14.65,14.65,14.6,14.65,819
20180501|2018-04-24 06:00,24,14.65,14.65,14.6,14.6,42
20180501|2018-04-24 06:30,24,14.6,14.65,14.6,14.65,235
20180501|2018-04-24 07:00,24,14.65,14.65,14.6,14.65,278
20180501|2018-04-24 07:30,24,14.65,14.75,14.65,14.7,587
20180501|2018-04-24 08:00,24,14.7,14.8,14.7,14.75,465
20180501|2018-04-24 08:30,24,14.75,14.95,14.7,14.9,2682
20180501|2018-04-24 09:00,24,14.95,15.1,14.8,15.05,1780
20180501|2018-04-24 09:30,24,15.05,15.15,14.85,14.95,2641
20180501|2018-04-24 10:00,24,14.9,15.05,14.7,14.75,1787
20180501|2018-04-24 10:30,24,14.75,14.95,14.6,14.95,2575
20180501|2018-04-24 11:00,24,15,15.1,15,15.05,251
20180501|2018-04-24 11:30,24,15.2,15.5,15.2,15.5,270
20180501|2018-04-24 12:00,24,15.5,15.55,15.5,15.55,31
20180501|2018-04-24 12:30,24,15.5,15.8,15.5,15.8,52
20180501|2018-04-24 13:00,24,15.85,16,15.6,15.6,153
20180501|2018-04-24 13:30,24,15.85,15.9,15.6,15.65,87
20180501|2018-04-24 14:00,24,15.6,15.6,15.4,15.4,37
20180501|2018-04-24 14:30,24,15.6,15.7,15.6,15.7,38
20180501|2018-04-25 01:00,25,15.55,15.55,15.45,15.45,67
20180501|2018-04-25 01:30,25,15.5,15.5,15.45,15.45,30
20180501|2018-04-25 02:00,25,15.45,15.5,15.3,15.35,469
20180501|2018-04-25 02:30,25,15.3,15.3,15.1,15.2,1059
20180501|2018-04-25 03:00,25,15.2,15.35,15.1,15.3,1733
20180501|2018-04-25 03:30,25,15.35,15.6,15.35,15.55,1727
20180501|2018-04-25 04:00,25,15.55,15.65,15.5,15.65,1484
20180501|2018-04-25 04:30,25,15.7,15.85,15.7,15.7,3666
20180501|2018-04-25 05:00,25,15.65,15.65,15.55,15.6,651
20180501|2018-04-25 05:30,25,15.6,15.8,15.55,15.8,367
20180501|2018-04-25 06:00,25,15.8,16,15.75,15.95,2112
20180501|2018-04-25 06:30,25,15.9,15.9,15.65,15.65,251
20180501|2018-04-25 07:00,25,15.65,15.7,15.6,15.6,779
20180501|2018-04-25 07:30,25,15.6,15.65,15.5,15.6,870
20180501|2018-04-25 08:00,25,15.6,15.6,15.5,15.55,618
20180501|2018-04-25 08:30,25,15.55,16.1,15.55,16,10005
20180501|2018-04-25 09:00,25,16,16.05,15.8,15.85,3265
20180501|2018-04-25 09:30,25,15.85,15.9,15.45,15.7,9619
20180501|2018-04-25 10:00,25,15.75,15.8,15.6,15.6,2879
20180501|2018-04-25 10:30,25,15.6,15.9,15.6,15.9,4762
20180501|2018-04-25 11:00,25,15.9,16.05,15.75,15.8,424
20180501|2018-04-25 11:30,25,15.8,15.85,15.8,15.8,25
20180501|2018-04-25 12:00,25,15.8,15.85,15.75,15.85,77
20180501|2018-04-25 12:30,25,15.75,15.75,15.75,15.75,20
20180501|2018-04-25 13:00,25,15.75,15.8,15.65,15.8,132
20180501|2018-04-25 13:30,25,15.75,15.75,15.6,15.6,23
20180501|2018-04-25 14:00,25,15.6,15.6,15.5,15.55,373
20180501|2018-04-25 14:30,25,15.55,15.6,15.55,15.55,24
20180501|2018-04-26 01:00,26,15.45,15.55,15.45,15.55,264
20180501|2018-04-26 02:00,26,15.5,15.7,15.4,15.4,1274
20180501|2018-04-26 02:30,26,15.35,15.35,15.25,15.35,2825
20180501|2018-04-26 03:00,26,15.3,15.3,15.2,15.25,1452
20180501|2018-04-26 03:30,26,15.3,15.35,15.25,15.3,325
20180501|2018-04-26 04:00,26,15.35,15.35,15.2,15.2,188
20180501|2018-04-26 04:30,26,15.2,15.2,15.15,15.15,401
20180501|2018-04-26 05:00,26,15.2,15.3,15.2,15.25,896
20180501|2018-04-26 05:30,26,15.3,15.35,15.2,15.25,873
20180501|2018-04-26 06:00,26,15.25,15.25,15.15,15.2,494
20180501|2018-04-26 06:30,26,15.2,15.2,15.1,15.1,194
20180501|2018-04-26 07:00,26,15.1,15.1,14.95,15,593
20180501|2018-04-26 07:30,26,15.05,15.05,14.9,15,1226
20180501|2018-04-26 08:00,26,15,15.05,15,15.05,126
20180501|2018-04-26 08:30,26,15.1,15.2,15,15.05,1229
20180501|2018-04-26 09:00,26,15.05,15.05,14.7,14.7,1831
20180501|2018-04-26 09:30,26,14.75,14.8,14.7,14.75,3260
20180501|2018-04-26 10:00,26,14.75,14.8,14.7,14.8,1532
20180501|2018-04-26 10:30,26,14.8,14.8,14.75,14.75,708
20180501|2018-04-26 11:00,26,14.75,14.75,14.75,14.75,2
20180501|2018-04-26 11:30,26,14.75,14.75,14.7,14.7,36
20180501|2018-04-26 12:00,26,14.75,14.75,14.65,14.7,296
20180501|2018-04-26 12:30,26,14.7,14.7,14.65,14.65,8
20180501|2018-04-26 13:00,26,14.65,14.65,14.65,14.65,2
20180501|2018-04-26 13:30,26,14.7,14.75,14.7,14.75,65
20180501|2018-04-26 14:00,26,14.75,14.8,14.75,14.8,125
20180501|2018-04-26 14:30,26,14.75,14.8,14.75,14.8,9
20180501|2018-04-27 01:00,27,14.75,14.75,14.7,14.7,14
20180501|2018-04-27 01:30,27,14.65,14.65,14.65,14.65,25
20180501|2018-04-27 02:00,27,14.65,14.65,14.6,14.6,263
20180501|2018-04-27 02:30,27,14.55,14.6,14.5,14.6,861
20180501|2018-04-27 03:00,27,14.55,14.7,14.55,14.7,848
20180501|2018-04-27 03:30,27,14.65,14.65,14.55,14.6,223
20180501|2018-04-27 04:00,27,14.6,14.7,14.55,14.65,429
20180501|2018-04-27 04:30,27,14.65,14.65,14.55,14.6,505
20180501|2018-04-27 05:00,27,14.6,14.6,14.55,14.55,1156
20180501|2018-04-27 05:30,27,14.55,14.65,14.55,14.6,319
20180501|2018-04-27 06:00,27,14.6,14.75,14.6,14.7,623
20180501|2018-04-27 06:30,27,14.7,14.7,14.6,14.6,459
20180501|2018-04-27 07:00,27,14.6,14.65,14.6,14.65,155
20180501|2018-04-27 07:30,27,14.7,14.7,14.55,14.55,338
20180501|2018-04-27 08:00,27,14.6,14.6,14.45,14.45,1988
20180501|2018-04-27 08:30,27,14.5,14.6,14.45,14.55,1385
20180501|2018-04-27 09:00,27,14.55,14.75,14.5,14.75,2081
20180501|2018-04-27 09:30,27,14.75,14.95,14.75,14.85,1534
20180501|2018-04-27 10:00,27,14.85,14.85,14.5,14.5,1960
20180501|2018-04-27 10:30,27,14.55,14.65,14.55,14.55,2036
20180501|2018-04-27 11:00,27,14.6,14.6,14.6,14.6,1
20180501|2018-04-27 11:30,27,14.6,14.7,14.55,14.6,999
20180501|2018-04-27 12:00,27,14.6,14.65,14.6,14.65,660
20180501|2018-04-27 12:30,27,14.7,14.7,14.65,14.7,396
20180501|2018-04-27 13:00,27,14.65,14.65,14.65,14.65,497
20180501|2018-04-27 13:30,27,14.6,14.6,14.6,14.6,38
20180501|2018-04-27 14:00,27,14.6,14.6,14.55,14.55,22
20180501|2018-04-27 14:30,27,14.55,14.6,14.55,14.6,43
20180501|2018-04-30 01:00,30,14.55,14.55,14.35,14.35,95
20180501|2018-04-30 01:30,30,14.4,14.4,14.4,14.4,1
20180501|2018-04-30 02:00,30,14.3,14.4,14.3,14.35,320
20180501|2018-04-30 02:30,30,14.4,14.4,14.35,14.35,695
20180501|2018-04-30 03:00,30,14.35,14.35,14.3,14.35,489
20180501|2018-04-30 03:30,30,14.4,14.4,14.35,14.35,423
20180501|2018-04-30 04:00,30,14.3,14.35,14.3,14.35,174
20180501|2018-04-30 04:30,30,14.35,14.45,14.35,14.35,557
20180501|2018-04-30 05:00,30,14.35,14.4,14.35,14.4,129
20180501|2018-04-30 05:30,30,14.45,14.45,14.4,14.4,534
20180501|2018-04-30 06:00,30,14.4,14.4,14.35,14.4,477
20180501|2018-04-30 06:30,30,14.45,14.45,14.45,14.45,407
20180501|2018-04-30 07:00,30,14.45,14.5,14.4,14.45,575
20180501|2018-04-30 07:30,30,14.4,14.6,14.35,14.6,2978
20180501|2018-04-30 08:00,30,14.6,14.65,14.55,14.6,1480
20180501|2018-04-30 08:30,30,14.6,14.6,14.5,14.6,1623
20180501|2018-04-30 09:00,30,14.6,14.65,14.5,14.55,1845
20180501|2018-04-30 09:30,30,14.6,14.65,14.5,14.5,2642
20180501|2018-04-30 10:00,30,14.5,14.65,14.4,14.65,4706
20180501|2018-04-30 10:30,30,14.65,14.8,14.6,14.75,1888
20180501|2018-04-30 11:00,30,14.8,14.9,14.75,14.8,801
20180501|2018-04-30 11:30,30,14.75,14.8,14.65,14.8,183
20180501|2018-04-30 12:00,30,14.8,14.8,14.8,14.8,94
20180501|2018-04-30 12:30,30,14.75,14.75,14.75,14.75,13
20180501|2018-04-30 13:00,30,14.75,14.85,14.75,14.85,61
20180501|2018-04-30 13:30,30,14.9,14.9,14.9,14.9,56
20180501|2018-04-30 14:00,30,14.9,14.9,14.85,14.85,14
20180501|2018-04-30 14:30,30,14.9,14.95,14.8,14.95,60
20180501|2018-05-02 01:00,2,14.5,14.7,14.5,14.7,98
20180501|2018-05-02 01:30,2,14.7,14.8,14.65,14.8,127
20180501|2018-05-02 02:00,2,14.7,14.7,14.35,14.4,1694
20180501|2018-05-02 02:30,2,14.4,14.5,14.4,14.5,1114
20180501|2018-05-02 03:00,2,14.55,14.65,14.45,14.55,1549
20180501|2018-05-02 03:30,2,14.6,14.65,14.6,14.6,680
20180501|2018-05-02 04:00,2,14.6,14.65,14.55,14.6,1253
20180501|2018-05-02 04:30,2,14.55,14.55,14.55,14.55,192
20180501|2018-05-02 05:00,2,14.55,14.55,14.5,14.55,612
20180501|2018-05-02 05:30,2,14.5,14.5,14.5,14.5,207
20180501|2018-05-02 06:00,2,14.5,14.6,14.5,14.55,240
20180501|2018-05-02 06:30,2,14.55,14.55,14.5,14.5,311
20180501|2018-05-02 07:00,2,14.5,14.55,14.45,14.45,1383
20180501|2018-05-02 07:30,2,14.45,14.5,14.45,14.5,590
20180501|2018-05-02 08:00,2,14.5,14.6,14.5,14.55,940
20180501|2018-05-02 08:30,2,14.55,14.65,14.55,14.6,819
20180501|2018-05-02 09:00,2,14.6,14.65,14.45,14.6,2083
20180501|2018-05-02 09:30,2,14.6,14.6,14.45,14.5,383
20180501|2018-05-02 10:00,2,14.55,14.6,14.5,14.5,1401
20180501|2018-05-02 10:30,2,14.55,14.65,14.55,14.65,782
20180501|2018-05-02 11:00,2,14.55,14.55,14.35,14.35,139
20180501|2018-05-02 11:30,2,14.35,14.45,14.35,14.35,70
20180501|2018-05-02 12:00,2,14.4,14.4,14.4,14.4,10
20180501|2018-05-02 12:30,2,14.4,14.4,14.4,14.4,3
20180501|2018-05-02 13:00,2,14.4,14.5,14.3,14.4,184
20180501|2018-05-02 13:30,2,14.45,14.5,14.45,14.5,12
20180501|2018-05-02 14:00,2,14.45,14.6,14.45,14.6,27
20180501|2018-05-02 14:30,2,14.65,14.65,14.55,14.6,69
20180501|2018-05-03 01:00,3,14.65,14.8,14.65,14.8,28
20180501|2018-05-03 01:30,3,14.75,14.75,14.7,14.7,51
20180501|2018-05-03 02:00,3,14.7,14.7,14.55,14.6,713
20180501|2018-05-03 02:30,3,14.6,14.65,14.5,14.6,1330
20180501|2018-05-03 03:00,3,14.55,14.6,14.55,14.55,355
20180501|2018-05-03 03:30,3,14.55,14.6,14.55,14.55,226
20180501|2018-05-03 04:00,3,14.55,14.55,14.5,14.5,532
20180501|2018-05-03 04:30,3,14.5,14.5,14.45,14.5,630
20180501|2018-05-03 05:00,3,14.5,14.5,14.5,14.5,88
20180501|2018-05-03 05:30,3,14.5,14.5,14.5,14.5,1
20180501|2018-05-03 06:00,3,14.55,14.55,14.55,14.55,179
20180501|2018-05-03 06:30,3,14.55,14.75,14.55,14.75,293
20180501|2018-05-03 07:00,3,14.75,14.8,14.7,14.75,508
20180501|2018-05-03 07:30,3,14.7,14.7,14.65,14.7,340
20180501|2018-05-03 08:00,3,14.7,14.7,14.65,14.65,183
20180501|2018-05-03 08:30,3,14.65,14.85,14.65,14.8,1744
20180501|2018-05-03 09:00,3,14.85,15.1,14.85,15.05,2178
20180501|2018-05-03 09:30,3,15.1,15.55,15.05,15.55,10016
20180501|2018-05-03 10:00,3,15.55,15.55,15.25,15.4,4020
20180501|2018-05-03 10:30,3,15.4,15.4,15.1,15.2,1395
20180501|2018-05-03 11:00,3,15.1,15.25,15.1,15.25,196
20180501|2018-05-03 11:30,3,15.2,15.2,15,15,327
20180501|2018-05-03 12:00,3,14.95,15.05,14.95,15,37
20180501|2018-05-03 12:30,3,15.05,15.05,14.9,14.9,95
20180501|2018-05-03 13:00,3,14.9,14.95,14.9,14.95,35
20180501|2018-05-03 13:30,3,14.9,14.9,14.75,14.9,192
20180501|2018-05-03 14:00,3,14.85,14.9,14.85,14.85,37
20180501|2018-05-03 14:30,3,14.8,14.9,14.75,14.75,133
20180501|2018-05-04 01:00,4,14.85,14.9,14.85,14.85,10
20180501|2018-05-04 01:30,4,14.95,15,14.95,15,16
20180501|2018-05-04 02:00,4,14.9,14.95,14.8,14.85,757
20180501|2018-05-04 02:30,4,14.8,14.85,14.75,14.75,1145
20180501|2018-05-04 03:00,4,14.8,14.85,14.75,14.8,241
20180501|2018-05-04 03:30,4,14.8,14.8,14.75,14.8,330
20180501|2018-05-04 04:00,4,14.8,14.8,14.75,14.8,380
20180501|2018-05-04 04:30,4,14.8,14.85,14.6,14.6,1270
20180501|2018-05-04 05:00,4,14.6,14.6,14.55,14.55,314
20180501|2018-05-04 05:30,4,14.6,14.75,14.6,14.7,573
20180501|2018-05-04 06:00,4,14.7,14.75,14.65,14.65,489
20180501|2018-05-04 06:30,4,14.65,14.8,14.65,14.8,66
20180501|2018-05-04 07:00,4,14.75,14.85,14.75,14.8,547
20180501|2018-05-04 07:30,4,14.8,14.85,14.75,14.8,960
20180501|2018-05-04 08:00,4,14.8,15,14.8,14.95,1843
20180501|2018-05-04 08:30,4,15,15.1,14.85,14.85,1583
20180501|2018-05-04 09:00,4,14.85,14.9,14.65,14.7,2122
20180501|2018-05-04 09:30,4,14.7,14.75,14.65,14.7,1038
20180501|2018-05-04 10:00,4,14.7,14.75,14.5,14.55,2559
20180501|2018-05-04 10:30,4,14.6,14.65,14.55,14.6,850
20180501|2018-05-04 11:00,4,14.55,14.6,14.55,14.55,701
20180501|2018-05-04 11:30,4,14.55,14.6,14.55,14.55,358
20180501|2018-05-04 12:00,4,14.55,14.55,14.5,14.55,37
20180501|2018-05-04 12:30,4,14.55,14.55,14.55,14.55,40
20180501|2018-05-04 13:00,4,14.5,14.5,14.45,14.45,299
20180501|2018-05-04 13:30,4,14.45,14.5,14.45,14.5,10
20180501|2018-05-04 14:00,4,14.45,14.5,14.45,14.45,14
20180501|2018-05-04 14:30,4,14.5,14.5,14.45,14.45,27
20180501|2018-05-07 01:00,7,14.45,14.45,14.2,14.3,102
20180501|2018-05-07 01:30,7,14.3,14.4,14.3,14.4,30
20180501|2018-05-07 02:00,7,14.35,14.45,14.3,14.4,199
20180501|2018-05-07 02:30,7,14.4,14.45,14.35,14.4,576
20180501|2018-05-07 03:00,7,14.4,14.4,14.35,14.35,664
20180501|2018-05-07 03:30,7,14.35,14.4,14.35,14.4,16
20180501|2018-05-07 04:00,7,14.4,14.45,14.4,14.4,254
20180501|2018-05-07 04:30,7,14.4,14.4,14.35,14.4,113
20180501|2018-05-07 05:00,7,14.4,14.4,14.4,14.4,175
20180501|2018-05-07 05:30,7,14.4,14.4,14.35,14.35,424
20180501|2018-05-07 06:00,7,14.35,14.4,14.35,14.4,336
20180501|2018-05-07 06:30,7,14.4,14.4,14.4,14.4,159
20180501|2018-05-07 07:00,7,14.35,14.45,14.35,14.4,85
20180501|2018-05-07 07:30,7,14.35,14.35,14.3,14.35,1509
20180501|2018-05-07 08:00,7,14.35,14.45,14.35,14.45,469
20180501|2018-05-07 08:30,7,14.45,14.45,14.3,14.3,1938
20180501|2018-05-07 09:00,7,14.3,14.45,14.3,14.4,1703
20180501|2018-05-07 09:30,7,14.35,14.45,14.35,14.35,989
20180501|2018-05-07 10:00,7,14.3,14.35,14.2,14.25,1740
20180501|2018-05-07 10:30,7,14.25,14.35,14.25,14.25,517
20180501|2018-05-07 11:00,7,14.25,14.25,14.2,14.25,54
20180501|2018-05-07 11:30,7,14.3,14.3,14.3,14.3,8
20180501|2018-05-07 13:30,7,14.25,14.35,14.25,14.35,24
20180501|2018-05-07 14:00,7,14.3,14.4,14.3,14.4,72
20180501|2018-05-07 14:30,7,14.3,14.35,14.3,14.3,10
20180501|2018-05-08 01:00,8,14.25,14.25,14.25,14.25,26
20180501|2018-05-08 01:30,8,14.25,14.25,14.2,14.2,26
20180501|2018-05-08 02:00,8,14.2,14.2,14.1,14.15,193
20180501|2018-05-08 02:30,8,14.2,14.4,14.2,14.35,641
20180501|2018-05-08 03:00,8,14.35,14.5,14.35,14.5,323
20180501|2018-05-08 03:30,8,14.5,14.55,14.5,14.55,790
20180501|2018-05-08 04:00,8,14.55,14.65,14.55,14.6,1213
20180501|2018-05-08 04:30,8,14.6,14.6,14.6,14.6,445
20180501|2018-05-08 05:00,8,14.6,14.6,14.5,14.5,956
20180501|2018-05-08 05:30,8,14.6,14.7,14.6,14.7,116
20180501|2018-05-08 06:00,8,14.7,14.75,14.7,14.7,387
20180501|2018-05-08 06:30,8,14.65,14.7,14.65,14.7,138
20180501|2018-05-08 07:00,8,14.7,14.7,14.65,14.65,90
20180501|2018-05-08 07:30,8,14.6,14.65,14.5,14.5,1666
20180501|2018-05-08 08:00,8,14.5,14.5,14.5,14.5,954
20180501|2018-05-08 08:30,8,14.5,14.65,14.5,14.65,732
20180501|2018-05-08 09:00,8,14.6,14.75,14.6,14.75,491
20180501|2018-05-08 09:30,8,14.75,14.75,14.6,14.7,1098
20180501|2018-05-08 10:00,8,14.65,14.65,14.45,14.5,3811
20180501|2018-05-08 10:30,8,14.5,14.6,14.45,14.6,1171
20180501|2018-05-08 11:00,8,14.6,14.6,14.6,14.6,4
20180501|2018-05-08 11:30,8,14.6,14.65,14.55,14.6,109
20180501|2018-05-08 12:00,8,14.55,14.55,14.55,14.55,18
20180501|2018-05-08 13:00,8,14.6,14.65,14.6,14.65,14
20180501|2018-05-08 13:30,8,14.65,14.65,14.6,14.6,7
20180501|2018-05-08 14:00,8,14.6,14.6,14.55,14.55,24
20180501|2018-05-08 14:30,8,14.5,14.5,14.5,14.5,56
20180501|2018-05-09 01:00,9,14.5,14.5,14.45,14.45,25
20180501|2018-05-09 01:30,9,14.55,14.6,14.45,14.5,194
20180501|2018-05-09 02:00,9,14.5,14.5,14.2,14.25,2046
20180501|2018-05-09 02:30,9,14.2,14.25,14.1,14.1,1391
20180501|2018-05-09 03:00,9,14.1,14.2,14.1,14.2,1716
20180501|2018-05-09 03:30,9,14.15,14.25,14.15,14.2,1211
20180501|2018-05-09 04:00,9,14.2,14.2,14.15,14.15,910
20180501|2018-05-09 04:30,9,14.1,14.2,14.1,14.1,1087
20180501|2018-05-09 05:00,9,14.2,14.2,14.15,14.15,369
20180501|2018-05-09 05:30,9,14.15,14.15,14.15,14.15,1007
20180501|2018-05-09 06:00,9,14.15,14.15,14.05,14.05,1495
20180501|2018-05-09 06:30,9,14.05,14.15,14,14.15,1332
20180501|2018-05-09 07:00,9,14.2,14.2,14.1,14.1,511
20180501|2018-05-09 07:30,9,14.1,14.1,14.05,14.1,437
20180501|2018-05-09 08:00,9,14.1,14.1,14,14.05,886
20180501|2018-05-09 08:30,9,14.1,14.1,14,14.05,1562
20180501|2018-05-09 09:00,9,14.05,14.05,13.95,14.05,520
20180501|2018-05-09 09:30,9,14.05,14.1,14,14.05,1652
20180501|2018-05-09 10:00,9,14.05,14.1,14,14.1,1135
20180501|2018-05-09 10:30,9,14.1,14.1,14.05,14.1,948
20180501|2018-05-09 11:00,9,14.15,14.15,13.75,13.75,2964
20180501|2018-05-09 11:30,9,13.8,13.8,13.75,13.75,193
20180501|2018-05-09 12:00,9,13.8,13.8,13.8,13.8,190
20180501|2018-05-09 12:30,9,13.75,13.8,13.75,13.8,270
20180501|2018-05-09 13:00,9,13.8,13.8,13.8,13.8,43
20180501|2018-05-09 14:00,9,13.75,13.75,13.75,13.75,10
20180501|2018-05-09 14:30,9,13.75,13.75,13.7,13.7,297
20180501|2018-05-10 01:00,10,13.75,13.75,13.7,13.7,186
20180501|2018-05-10 01:30,10,13.8,13.8,13.8,13.8,7
20180501|2018-05-10 02:00,10,13.75,13.9,13.75,13.85,681
20180501|2018-05-10 02:30,10,13.85,13.85,13.6,13.65,2896
20180501|2018-05-10 03:00,10,13.65,13.7,13.65,13.65,470
20180501|2018-05-10 03:30,10,13.65,13.7,13.6,13.6,992
20180501|2018-05-10 04:00,10,13.65,13.65,13.6,13.65,227
20180501|2018-05-10 04:30,10,13.65,13.85,13.65,13.85,817
20180501|2018-05-10 05:00,10,13.9,14.05,13.85,14.05,979
20180501|2018-05-10 05:30,10,14.1,14.25,14.1,14.15,1681
20180501|2018-05-10 06:00,10,14.15,14.15,14,14.05,618
20180501|2018-05-10 06:30,10,14.05,14.05,14,14,32
20180501|2018-05-10 07:00,10,14,14.05,13.95,13.95,590
20180501|2018-05-10 07:30,10,13.95,14,13.9,13.95,2453
20180501|2018-05-10 08:00,10,13.95,14.05,13.9,13.9,1539
20180501|2018-05-10 08:30,10,13.85,13.85,13.6,13.65,2320
20180501|2018-05-10 09:00,10,13.65,13.7,13.5,13.55,1660
20180501|2018-05-10 09:30,10,13.55,13.55,13.45,13.5,1233
20180501|2018-05-10 10:00,10,13.5,13.5,13.35,13.45,2070
20180501|2018-05-10 10:30,10,13.45,13.55,13.45,13.55,1218
20180501|2018-05-10 11:00,10,13.5,13.5,13.4,13.45,465
20180501|2018-05-10 11:30,10,13.45,13.45,13.45,13.45,4
20180501|2018-05-10 12:00,10,13.4,13.4,13.4,13.4,1
20180501|2018-05-10 13:30,10,13.4,13.4,13.4,13.4,10
20180501|2018-05-10 14:30,10,13.4,13.4,13.4,13.4,10
20180501|2018-05-11 01:00,11,13.5,13.5,13.5,13.5,27
20180501|2018-05-11 01:30,11,13.5,13.5,13.45,13.5,65
20180501|2018-05-11 02:00,11,13.5,13.5,13.25,13.25,398
20180501|2018-05-11 02:30,11,13.3,13.3,13.25,13.25,424
20180501|2018-05-11 03:00,11,13.25,13.3,13.25,13.3,476
20180501|2018-05-11 03:30,11,13.25,13.35,13.25,13.35,1338
20180501|2018-05-11 04:00,11,13.4,13.4,13.25,13.4,1269
20180501|2018-05-11 04:30,11,13.4,13.4,13.4,13.4,32
20180501|2018-05-11 05:00,11,13.4,13.4,13.35,13.35,314
20180501|2018-05-11 05:30,11,13.4,13.4,13.4,13.4,204
20180501|2018-05-11 06:00,11,13.4,13.4,13.4,13.4,34
20180501|2018-05-11 06:30,11,13.35,13.35,13.25,13.3,429
20180501|2018-05-11 07:00,11,13.25,13.3,13.25,13.3,803
20180501|2018-05-11 07:30,11,13.3,13.3,13.3,13.3,55
20180501|2018-05-11 08:00,11,13.3,13.35,13.25,13.3,819
20180501|2018-05-11 08:30,11,13.3,13.35,13.2,13.2,735
20180501|2018-05-11 09:00,11,13.2,13.2,13.1,13.1,1111
20180501|2018-05-11 09:30,11,13.15,13.15,12.95,13,1733
20180501|2018-05-11 10:00,11,13,13.1,12.95,13.05,1885
20180501|2018-05-11 10:30,11,13.1,13.15,13.05,13.1,1593
20180501|2018-05-11 11:00,11,13.1,13.2,13.1,13.2,425
20180501|2018-05-11 11:30,11,13.25,13.3,13.2,13.2,115
20180501|2018-05-11 12:00,11,13.25,13.25,13.25,13.25,1
20180501|2018-05-11 12:30,11,13.2,13.2,13.2,13.2,12
20180501|2018-05-11 14:30,11,13.15,13.15,13.05,13.1,11
20180501|2018-05-11 15:00,11,13.15,13.15,13.15,13.15,1
20180501|2018-05-14 01:00,14,13.05,13.05,12.7,12.7,104
20180501|2018-05-14 01:30,14,12.7,12.75,12.7,12.75,41
20180501|2018-05-14 02:00,14,12.7,13,12.7,12.85,2469
20180501|2018-05-14 02:30,14,12.85,13.15,12.85,13.1,2221
20180501|2018-05-14 03:00,14,13.05,13.05,13,13.05,1606
20180501|2018-05-14 03:30,14,13.05,13.35,13.05,13.3,1947
20180501|2018-05-14 04:00,14,13.3,13.3,13,13.05,653
20180501|2018-05-14 04:30,14,13.05,13.1,12.9,13,1522
20180501|2018-05-14 05:00,14,12.95,13,12.95,13,842
20180501|2018-05-14 05:30,14,13.05,13.2,13.05,13.1,2222
20180501|2018-05-14 06:00,14,13.1,13.1,13,13,1626
20180501|2018-05-14 06:30,14,13.05,13.05,13,13,438
20180501|2018-05-14 07:00,14,13,13.05,13,13.05,234
20180501|2018-05-14 07:30,14,13.05,13.2,13.05,13.15,515
20180501|2018-05-14 08:00,14,13.15,13.2,13.15,13.15,220
20180501|2018-05-14 08:30,14,13.15,13.45,13.15,13.45,2062
20180501|2018-05-14 09:00,14,13.4,13.45,13.1,13.1,3326
20180501|2018-05-14 09:30,14,13.1,13.15,13,13.15,3484
20180501|2018-05-14 10:00,14,13.15,13.15,12.75,13,3815
20180501|2018-05-14 10:30,14,13,13.05,12.9,12.95,474
20180501|2018-05-14 11:00,14,13,13,12.9,12.9,27
20180501|2018-05-14 11:30,14,12.9,13,12.85,13,223
20180501|2018-05-14 12:00,14,13,13,13,13,201
20180501|2018-05-14 12:30,14,12.95,12.95,12.95,12.95,5
20180501|2018-05-14 13:00,14,13,13.1,13,13.1,223
20180501|2018-05-14 13:30,14,13.1,13.1,13.1,13.1,5
20180501|2018-05-14 14:30,14,13,13.05,13,13.05,37
20180501|2018-05-15 01:00,15,13.2,13.3,13.2,13.3,123
20180501|2018-05-15 01:30,15,13.2,13.2,13.15,13.15,4
20180501|2018-05-15 02:00,15,13.15,13.25,12.9,12.9,293
20180501|2018-05-15 02:30,15,12.95,13,12.8,12.8,611
20180501|2018-05-15 03:00,15,12.8,13,12.8,13,557
20180501|2018-05-15 03:30,15,13,13,12.95,13,126
20180501|2018-05-15 04:00,15,13.05,13.15,13.05,13.15,487
20180501|2018-05-15 04:30,15,13.1,13.1,13.1,13.1,34
20180501|2018-05-15 05:00,15,13.05,13.05,13.05,13.05,374
20180501|2018-05-15 05:30,15,13,13.05,13,13.05,243
20180501|2018-05-15 06:00,15,13,13,12.85,12.9,550
20180501|2018-05-15 06:30,15,12.9,12.9,12.8,12.8,323
20180501|2018-05-15 07:00,15,12.75,12.85,12.7,12.85,1181
20180501|2018-05-15 07:30,15,12.9,13.4,12.9,13.2,1800
20180501|2018-05-15 08:00,15,13.2,13.25,13.15,13.25,519
20180501|2018-05-15 08:30,15,13.25,13.55,13.25,13.55,3510
20180501|2018-05-15 09:00,15,13.6,13.6,13.3,13.45,2715
20180501|2018-05-15 09:30,15,13.4,13.45,13.05,13.1,4522
20180501|2018-05-15 10:00,15,13.1,13.1,12.65,12.8,9724
20180501|2018-05-15 10:30,15,12.85,12.85,12.5,12.5,2337
20180501|2018-05-15 11:00,15,12.6,12.8,12.6,12.8,170
20180501|2018-05-15 11:30,15,12.8,12.9,12.7,12.8,500
20180501|2018-05-15 12:00,15,13.05,13.15,13.05,13.15,34
20180501|2018-05-15 12:30,15,13.1,13.2,13.05,13.15,71
20180501|2018-05-15 13:00,15,13.15,13.2,13.1,13.1,59
20180501|2018-05-15 13:30,15,13.05,13.2,13,13.2,236
20180501|2018-05-15 14:00,15,13.2,13.3,13.15,13.3,141
20180501|2018-05-15 14:30,15,13.35,13.45,13.1,13.1,47
20180501|2018-05-16 01:00,16,13.2,13.2,13.2,13.2,2
20180501|2018-05-16 01:30,16,13,13,12.85,12.85,32
20180501|2018-05-16 02:00,16,12.75,12.75,12.5,12.5,544
20180501|2018-05-16 02:30,16,12.6,12.7,12.55,12.7,1111
20180501|2018-05-16 03:00,16,12.7,12.7,12.7,12.7,200
20180501|2018-05-16 03:30,16,12.8,13,12.8,13,31
20180501|2018-05-16 04:00,16,12.9,13.4,12.9,13.4,1435
20180501|2018-05-16 04:30,16,13.4,13.75,13.35,13.4,2210
20180601|2017-10-23 08:30,23,18.8,18.8,18.8,18.8,34
20180601|2017-10-23 14:30,23,18.8,18.8,18.8,18.8,46
20180601|2017-10-24 04:00,24,18.6,18.6,18.6,18.6,100
20180601|2017-10-24 10:30,24,18.6,18.6,18.55,18.55,130
20180601|2017-10-24 14:00,24,18.65,18.65,18.65,18.65,20
20180601|2017-10-25 03:00,25,18.65,18.65,18.65,18.65,34
20180601|2017-10-25 09:00,25,18.7,18.7,18.7,18.7,120
20180601|2017-10-25 10:00,25,18.75,18.75,18.75,18.75,20
20180601|2017-10-25 10:30,25,18.8,18.8,18.8,18.8,30
20180601|2017-10-25 11:30,25,18.85,18.85,18.85,18.85,20
20180601|2017-10-27 08:30,27,18.4,18.45,18.4,18.45,107
20180601|2017-11-01 10:30,1,18.15,18.15,18.15,18.15,50
20180601|2017-11-02 07:00,2,18.25,18.25,18.25,18.25,30
20180601|2017-11-02 09:00,2,18.3,18.35,18.3,18.35,60
20180601|2017-11-02 09:30,2,18.35,18.35,18.35,18.35,79
20180601|2017-11-02 10:30,2,18.35,18.35,18.35,18.35,3
20180601|2017-11-02 14:30,2,18.3,18.3,18.3,18.3,212
20180601|2017-11-06 07:30,6,18.2,18.2,18.2,18.2,52
20180601|2017-11-07 13:00,7,18.4,18.4,18.4,18.4,110
20180601|2017-11-08 08:30,8,18.4,18.4,18.4,18.4,1
20180601|2017-11-09 05:00,9,18.45,18.45,18.45,18.45,80
20180601|2017-11-09 06:00,9,18.5,18.5,18.5,18.5,30
20180601|2017-11-09 07:00,9,18.55,18.65,18.55,18.65,817
20180601|2017-11-09 08:30,9,18.6,18.6,18.6,18.6,15
20180601|2017-11-09 09:30,9,18.6,18.6,18.6,18.6,5
20180601|2017-11-09 10:30,9,18.65,18.7,18.65,18.7,32
20180601|2017-11-09 11:00,9,18.75,18.75,18.75,18.75,29
20180601|2017-11-09 11:30,9,18.75,18.75,18.75,18.75,1
20180601|2017-11-09 13:30,9,18.65,18.65,18.65,18.65,65
20180601|2017-11-10 04:00,10,18.65,18.7,18.65,18.7,65
20180601|2017-11-10 05:30,10,18.7,18.7,18.7,18.7,4
20180601|2017-11-13 07:30,13,18.75,18.75,18.75,18.75,1
20180601|2017-11-13 08:00,13,18.8,18.85,18.8,18.85,45
20180601|2017-11-13 08:30,13,18.8,18.8,18.8,18.8,11
20180601|2017-11-13 10:30,13,18.65,18.65,18.65,18.65,1
20180601|2017-11-13 11:00,13,18.6,18.6,18.6,18.6,10
20180601|2017-11-14 02:30,14,18.6,18.6,18.6,18.6,200
20180601|2017-11-14 03:00,14,18.65,18.65,18.65,18.65,100
20180601|2017-11-14 03:30,14,18.7,18.7,18.7,18.7,20
20180601|2017-11-14 04:00,14,18.7,18.7,18.7,18.7,60
20180601|2017-11-14 05:30,14,18.75,18.75,18.75,18.75,80
20180601|2017-11-14 08:00,14,18.8,19,18.8,19,710
20180601|2017-11-14 09:00,14,19,19,19,19,5
20180601|2017-11-14 09:30,14,18.9,18.9,18.9,18.9,20
20180601|2017-11-14 10:00,14,18.9,18.9,18.9,18.9,25
20180601|2017-11-15 02:30,15,19.15,19.15,19.15,19.15,8
20180601|2017-11-15 03:30,15,19.2,19.2,19.2,19.2,60
20180601|2017-11-15 04:00,15,19.2,19.25,19.2,19.2,127
20180601|2017-11-15 05:30,15,19.2,19.2,19.2,19.2,100
20180601|2017-11-15 06:00,15,19.2,19.2,19.2,19.2,150
20180601|2017-11-15 07:30,15,19.2,19.2,19.2,19.2,21
20180601|2017-11-15 08:00,15,19.2,19.25,19.2,19.25,70
20180601|2017-11-15 08:30,15,19.3,19.4,19.3,19.4,560
20180601|2017-11-15 09:00,15,19.3,19.3,19.25,19.25,95
20180601|2017-11-17 09:00,17,19.05,19.2,19.05,19.15,273
20180601|2017-11-17 09:30,17,19.2,19.3,19.2,19.3,677
20180601|2017-11-20 03:30,20,19.15,19.2,19.15,19.2,93
20180601|2017-11-20 04:00,20,19.05,19.05,19.05,19.05,30
20180601|2017-11-20 04:30,20,19.05,19.05,19.05,19.05,30
20180601|2017-11-20 05:00,20,19,19,19,19,102
20180601|2017-11-20 08:30,20,19,19,19,19,2
20180601|2017-11-20 10:00,20,18.95,18.95,18.5,18.6,1255
20180601|2017-11-21 03:00,21,18.6,18.6,18.6,18.6,55
20180601|2017-11-21 04:00,21,18.55,18.55,18.5,18.5,30
20180601|2017-11-21 07:00,21,18.55,18.55,18.55,18.55,30
20180601|2017-11-21 07:30,21,18.5,18.5,18.5,18.5,196
20180601|2017-11-21 08:00,21,18.55,18.55,18.55,18.55,3
20180601|2017-11-21 10:00,21,18.4,18.4,18.4,18.4,100
20180601|2017-11-22 04:30,22,18.4,18.4,18.4,18.4,5
20180601|2017-11-22 05:00,22,18.35,18.35,18.35,18.35,30
20180601|2017-11-22 09:00,22,18.35,18.35,18.35,18.35,55
20180601|2017-11-22 10:00,22,18.45,18.45,18.45,18.45,25
20180601|2017-11-22 10:30,22,18.5,18.5,18.4,18.4,353
20180601|2017-11-23 04:30,23,18.35,18.35,18.35,18.35,50
20180601|2017-11-23 07:30,23,18.25,18.25,18,18.1,833
20180601|2017-11-23 10:00,23,18.15,18.15,18.15,18.15,5
20180601|2017-11-24 06:30,24,18.15,18.15,18.15,18.15,70
20180601|2017-11-27 03:30,27,18.1,18.1,18.1,18.1,50
20180601|2017-11-27 10:00,27,18.25,18.35,18.25,18.35,97
20180601|2017-11-28 02:30,28,18.25,18.25,18.25,18.25,130
20180601|2017-11-28 04:00,28,18.15,18.2,18.15,18.2,250
20180601|2017-11-28 05:30,28,18.2,18.25,18.2,18.25,253
20180601|2017-11-28 06:00,28,18.2,18.2,18.2,18.2,50
20180601|2017-11-28 09:30,28,18.25,18.25,18.2,18.2,110
20180601|2017-11-29 04:30,29,18.25,18.25,18.25,18.25,1
20180601|2017-11-29 08:00,29,18.2,18.2,18.2,18.2,2
20180601|2017-11-29 10:00,29,18.3,18.3,18.2,18.2,201
20180601|2017-11-29 13:30,29,18.3,18.3,18.3,18.3,18
20180601|2017-11-30 02:30,30,18.2,18.2,18.2,18.2,25
20180601|2017-11-30 03:00,30,18.2,18.2,18.2,18.2,10
20180601|2017-11-30 04:00,30,18.2,18.2,18.15,18.15,259
20180601|2017-11-30 07:30,30,18.2,18.2,18.2,18.2,60
20180601|2017-11-30 09:30,30,18.25,18.25,18.25,18.25,1
20180601|2017-11-30 10:00,30,18.3,18.3,18.25,18.25,8
20180601|2017-12-01 03:00,1,18.55,18.55,18.4,18.4,31
20180601|2017-12-01 06:00,1,18.45,18.45,18.45,18.45,1
20180601|2017-12-01 07:00,1,18.35,18.35,18.35,18.35,100
20180601|2017-12-01 09:00,1,18.35,18.35,18.35,18.35,4
20180601|2017-12-01 09:30,1,18.35,18.35,18.35,18.35,1
20180601|2017-12-01 10:00,1,18.5,18.65,18.5,18.65,140
20180601|2017-12-01 10:30,1,18.65,18.7,18.65,18.7,70
20180601|2017-12-01 13:30,1,18.5,18.5,18.5,18.5,60
20180601|2017-12-04 09:30,4,18.25,18.25,18.25,18.25,59
20180601|2017-12-04 14:30,4,18.25,18.25,18.25,18.25,50
20180601|2017-12-05 03:30,5,18.2,18.2,18.2,18.2,9
20180601|2017-12-05 04:00,5,18.1,18.1,18.1,18.1,9
20180601|2017-12-05 09:00,5,18.15,18.15,18.15,18.15,2
20180601|2017-12-05 09:30,5,18.15,18.15,18.15,18.15,3
20180601|2017-12-05 10:00,5,18.1,18.1,18.05,18.05,40
20180601|2017-12-05 10:30,5,18.15,18.2,18.15,18.2,177
20180601|2017-12-05 13:30,5,18.2,18.2,18.2,18.2,10
20180601|2017-12-06 05:30,6,18.3,18.3,18.3,18.3,1
20180601|2017-12-06 10:00,6,18.3,18.3,18.3,18.3,10
20180601|2017-12-06 10:30,6,18.2,18.2,18.2,18.2,10
20180601|2017-12-07 07:00,7,18.3,18.3,18.25,18.25,6
20180601|2017-12-07 09:00,7,18.2,18.2,18.15,18.15,150
20180601|2017-12-07 10:30,7,18.1,18.1,18.1,18.1,110
20180601|2017-12-08 08:30,8,18.05,18.05,18.05,18.05,7
20180601|2017-12-08 09:00,8,18.05,18.05,18.05,18.05,2
20180601|2017-12-08 10:30,8,18.1,18.1,18,18,69
20180601|2017-12-11 05:00,11,18,18,18,18,20
20180601|2017-12-11 07:00,11,18.1,18.1,18.05,18.05,27
20180601|2017-12-11 09:00,11,18.15,18.15,18.15,18.15,24
20180601|2017-12-11 10:00,11,18.15,18.15,18.15,18.15,7
20180601|2017-12-12 03:30,12,18.1,18.1,18.1,18.1,10
20180601|2017-12-12 04:30,12,18.1,18.1,18.1,18.1,51
20180601|2017-12-13 09:30,13,18,18,18,18,100
20180601|2017-12-14 10:00,14,18,18.05,18,18.05,75
20180601|2017-12-14 10:30,14,18.05,18.05,18.05,18.05,25
20180601|2017-12-14 14:00,14,18,18,18,18,2
20180601|2017-12-14 14:30,14,18,18,18,18,100
20180601|2017-12-15 09:00,15,18,18,18,18,61
20180601|2017-12-18 11:00,18,17.4,17.4,17.4,17.4,1
20180601|2017-12-19 10:00,19,17.55,17.55,17.55,17.55,150
20180601|2017-12-19 12:00,19,17.5,17.5,17.5,17.5,18
20180601|2017-12-20 09:00,20,17.6,17.7,17.6,17.7,250
20180601|2017-12-20 09:30,20,17.7,17.7,17.7,17.7,102
20180601|2017-12-20 10:00,20,17.7,17.7,17.7,17.7,150
20180601|2017-12-21 03:00,21,17.6,17.6,17.6,17.6,60
20180601|2017-12-21 03:30,21,17.6,17.65,17.55,17.55,145
20180601|2017-12-21 04:00,21,17.5,17.5,17.5,17.5,10
20180601|2017-12-21 06:00,21,17.5,17.5,17.5,17.5,20
20180601|2017-12-21 06:30,21,17.5,17.5,17.5,17.5,85
20180601|2017-12-21 08:00,21,17.5,17.55,17.5,17.55,70
20180601|2017-12-21 08:30,21,17.5,17.5,17.5,17.5,11
20180601|2017-12-21 09:00,21,17.45,17.45,17.45,17.45,5
20180601|2017-12-21 09:30,21,17.4,17.4,17.4,17.4,5
20180601|2017-12-21 10:30,21,17.45,17.45,17.45,17.45,25
20180601|2017-12-22 11:00,22,17.35,17.35,17.25,17.25,67
20180601|2017-12-27 04:30,27,17.4,17.4,17.4,17.4,16
20180601|2017-12-27 05:00,27,17.4,17.4,17.4,17.4,16
20180601|2017-12-27 07:00,27,17.35,17.35,17.35,17.35,16
20180601|2017-12-27 08:00,27,17.4,17.4,17.4,17.4,10
20180601|2017-12-27 08:30,27,17.4,17.4,17.35,17.35,47
20180601|2017-12-27 10:30,27,17.35,17.35,17.35,17.35,1
20180601|2017-12-28 08:00,28,17.4,17.4,17.4,17.4,10
20180601|2017-12-28 09:30,28,17.3,17.35,17.3,17.3,32
20180601|2017-12-29 03:30,29,17.35,17.35,17.35,17.35,1
20180601|2017-12-29 04:00,29,17.45,17.45,17.45,17.45,22
20180601|2017-12-29 04:30,29,17.4,17.4,17.4,17.4,1
20180601|2017-12-29 06:00,29,17.45,17.45,17.35,17.35,55
20180601|2017-12-29 07:00,29,17.4,17.4,17.4,17.4,150
20180601|2017-12-29 07:30,29,17.3,17.3,17.3,17.3,5
20180601|2017-12-29 08:30,29,17.4,17.4,17.4,17.4,191
20180601|2017-12-29 10:00,29,17.4,17.4,17.4,17.4,10
20180601|2017-12-29 13:30,29,17.25,17.25,17.25,17.25,50
20180601|2018-01-02 04:00,2,17.15,17.15,17.15,17.15,320
20180601|2018-01-02 08:30,2,17.15,17.15,17.15,17.15,7
20180601|2018-01-02 09:30,2,17.2,17.4,17.2,17.3,1762
20180601|2018-01-02 10:00,2,17.3,17.35,17.2,17.25,120
20180601|2018-01-02 10:30,2,17.25,17.25,17.2,17.2,243
20180601|2018-01-03 05:00,3,16.9,16.9,16.9,16.9,1
20180601|2018-01-03 07:30,3,16.75,16.75,16.75,16.75,1
20180601|2018-01-03 08:00,3,16.75,16.75,16.75,16.75,4
20180601|2018-01-03 08:30,3,16.75,16.8,16.75,16.8,24
20180601|2018-01-03 09:00,3,16.8,16.8,16.8,16.8,7
20180601|2018-01-03 10:30,3,16.9,16.9,16.9,16.9,60
20180601|2018-01-04 07:30,4,16.6,16.6,16.6,16.6,1
20180601|2018-01-04 09:00,4,16.7,16.75,16.7,16.75,1078
20180601|2018-01-04 09:30,4,16.7,16.7,16.7,16.7,10
20180601|2018-01-04 10:30,4,16.75,16.8,16.75,16.8,51
20180601|2018-01-05 03:00,5,16.65,16.65,16.65,16.65,9
20180601|2018-01-05 05:30,5,16.65,16.65,16.65,16.65,84
20180601|2018-01-05 08:30,5,16.65,16.65,16.65,16.65,27
20180601|2018-01-05 09:30,5,16.65,16.65,16.65,16.65,75
20180601|2018-01-05 10:00,5,16.65,16.7,16.65,16.7,443
20180601|2018-01-08 05:00,8,16.65,16.65,16.65,16.65,6
20180601|2018-01-08 09:30,8,16.65,16.7,16.65,16.7,69
20180601|2018-01-08 10:00,8,16.75,16.75,16.75,16.75,50
20180601|2018-01-08 10:30,8,16.75,16.75,16.75,16.75,200
20180601|2018-01-08 13:00,8,16.7,16.7,16.7,16.7,120
20180601|2018-01-09 03:30,9,16.7,16.7,16.7,16.7,2
20180601|2018-01-09 06:00,9,16.75,16.75,16.75,16.75,1
20180601|2018-01-09 08:30,9,16.75,16.75,16.75,16.75,27
20180601|2018-01-09 10:00,9,16.75,16.75,16.7,16.7,151
20180601|2018-01-10 04:30,10,16.7,16.7,16.7,16.7,10
20180601|2018-01-11 05:00,11,16.6,16.6,16.55,16.55,45
20180601|2018-01-11 09:30,11,16.6,16.6,16.6,16.6,1
20180601|2018-01-11 11:00,11,16.55,16.55,16.5,16.5,18
20180601|2018-01-12 03:00,12,16.55,16.55,16.5,16.5,50
20180601|2018-01-12 03:30,12,16.5,16.5,16.5,16.5,221
20180601|2018-01-12 04:00,12,16.5,16.5,16.5,16.5,2
20180601|2018-01-12 08:00,12,16.5,16.5,16.5,16.5,50
20180601|2018-01-12 08:30,12,16.5,16.5,16.5,16.5,1
20180601|2018-01-12 09:30,12,16.45,16.45,16.45,16.45,40
20180601|2018-01-12 10:30,12,16.4,16.4,16.4,16.4,20
20180601|2018-01-12 11:00,12,16.4,16.4,16.4,16.4,1
20180601|2018-01-15 04:30,15,16.45,16.45,16.45,16.45,1
20180601|2018-01-15 09:00,15,16.35,16.35,16.35,16.35,17
20180601|2018-01-16 02:30,16,16.35,16.35,16.35,16.35,45
20180601|2018-01-16 03:30,16,16.3,16.3,16.3,16.3,40
20180601|2018-01-16 05:00,16,16.3,16.3,16.3,16.3,1
20180601|2018-01-16 08:30,16,16.25,16.25,16.25,16.25,2
20180601|2018-01-16 09:00,16,16.25,16.3,16.25,16.3,3
20180601|2018-01-16 10:30,16,16.25,16.4,16.25,16.3,301
20180601|2018-01-16 13:30,16,16.45,16.5,16.45,16.5,23
20180601|2018-01-17 03:30,17,16.4,16.4,16.4,16.4,4
20180601|2018-01-17 04:00,17,16.4,16.4,16.4,16.4,3
20180601|2018-01-17 05:30,17,16.5,16.5,16.35,16.35,34
20180601|2018-01-17 08:30,17,16.5,16.5,16.5,16.5,6
20180601|2018-01-18 02:30,18,16.5,16.5,16.5,16.5,200
20180601|2018-01-18 04:00,18,16.55,16.55,16.55,16.55,34
20180601|2018-01-18 09:00,18,16.55,16.55,16.55,16.55,1
20180601|2018-01-18 09:30,18,16.5,16.55,16.5,16.5,5
20180601|2018-01-18 10:00,18,16.5,16.65,16.5,16.6,323
20180601|2018-01-18 10:30,18,16.65,16.65,16.65,16.65,56
20180601|2018-01-18 11:00,18,16.65,16.65,16.65,16.65,1
20180601|2018-01-19 04:00,19,16.45,16.45,16.45,16.45,1
20180601|2018-01-19 04:30,19,16.5,16.5,16.45,16.45,109
20180601|2018-01-19 05:00,19,16.4,16.4,16.4,16.4,3
20180601|2018-01-19 06:30,19,16.4,16.4,16.4,16.4,15
20180601|2018-01-19 09:00,19,16.5,16.5,16.5,16.5,80
20180601|2018-01-19 10:00,19,16.5,16.5,16.5,16.5,210
20180601|2018-01-19 10:30,19,16.45,16.45,16.4,16.4,211
20180601|2018-01-19 11:00,19,16.4,16.4,16.4,16.4,40
20180601|2018-01-22 05:00,22,16.4,16.4,16.4,16.4,15
20180601|2018-01-22 08:30,22,16.4,16.45,16.35,16.35,140
20180601|2018-01-22 09:30,22,16.35,16.4,16.35,16.4,10
20180601|2018-01-22 10:00,22,16.35,16.4,16.35,16.4,125
20180601|2018-01-22 10:30,22,16.3,16.3,16.3,16.3,1
20180601|2018-01-23 03:00,23,16.3,16.3,16.3,16.3,19
20180601|2018-01-23 05:30,23,16.3,16.3,16.3,16.3,3
20180601|2018-01-23 07:30,23,16.35,16.35,16.25,16.25,86
20180601|2018-01-23 08:00,23,16.25,16.25,16.25,16.25,10
20180601|2018-01-23 08:30,23,16.25,16.25,16.25,16.25,1
20180601|2018-01-23 10:00,23,16.3,16.4,16.3,16.4,187
20180601|2018-01-24 02:30,24,16.3,16.3,16.3,16.3,1
20180601|2018-01-24 04:00,24,16.25,16.25,16.25,16.25,110
20180601|2018-01-24 04:30,24,16.25,16.25,16.25,16.25,280
20180601|2018-01-24 08:30,24,16.3,16.3,16.25,16.25,103
20180601|2018-01-24 10:00,24,16.4,16.4,16.4,16.4,20
20180601|2018-01-24 10:30,24,16.4,16.5,16.4,16.5,181
20180601|2018-01-25 04:00,25,16.35,16.35,16.35,16.35,4
20180601|2018-01-25 04:30,25,16.35,16.35,16.25,16.25,112
20180601|2018-01-25 08:00,25,16.3,16.3,16.3,16.3,30
20180601|2018-01-25 08:30,25,16.4,16.4,16.4,16.4,20
20180601|2018-01-25 09:00,25,16.45,16.45,16.4,16.4,269
20180601|2018-01-25 09:30,25,16.4,16.4,16.4,16.4,75
20180601|2018-01-25 13:30,25,16.4,16.4,16.4,16.4,30
20180601|2018-01-26 05:30,26,16.35,16.35,16.3,16.3,406
20180601|2018-01-26 07:00,26,16.3,16.4,16.3,16.4,160
20180601|2018-01-26 08:30,26,16.4,16.4,16.4,16.4,55
20180601|2018-01-26 09:00,26,16.4,16.4,16.4,16.4,45
20180601|2018-01-26 09:30,26,16.4,16.45,16.4,16.45,40
20180601|2018-01-26 10:00,26,16.5,16.5,16.5,16.5,375
20180601|2018-01-29 03:00,29,16.45,16.45,16.45,16.45,90
20180601|2018-01-29 04:00,29,16.55,16.6,16.55,16.6,26
20180601|2018-01-29 06:30,29,16.6,16.6,16.6,16.6,50
20180601|2018-01-29 07:00,29,16.6,16.6,16.6,16.6,50
20180601|2018-01-29 07:30,29,16.6,16.6,16.6,16.6,200
20180601|2018-01-29 08:30,29,16.65,16.65,16.65,16.65,97
20180601|2018-01-29 09:00,29,16.75,16.75,16.7,16.7,150
20180601|2018-01-29 09:30,29,16.7,16.7,16.7,16.7,35
20180601|2018-01-29 10:00,29,16.75,16.9,16.75,16.9,325
20180601|2018-01-29 10:30,29,16.8,16.8,16.8,16.8,200
20180601|2018-01-29 11:30,29,16.9,16.9,16.9,16.9,9
20180601|2018-01-29 12:30,29,16.9,16.9,16.9,16.9,9
20180601|2018-01-30 02:30,30,16.9,16.9,16.9,16.9,300
20180601|2018-01-30 03:30,30,16.9,16.9,16.9,16.9,300
20180601|2018-01-30 04:30,30,16.9,16.9,16.9,16.9,50
20180601|2018-01-30 05:30,30,16.9,16.9,16.9,16.9,50
20180601|2018-01-30 06:00,30,17,17,17,17,1
20180601|2018-01-30 07:30,30,17,17,17,17,100
20180601|2018-01-30 08:00,30,17.05,17.05,17.05,17.05,2
20180601|2018-01-30 08:30,30,17.1,17.15,17.05,17.15,90
20180601|2018-01-30 09:00,30,17.25,17.25,17.05,17.05,395
20180601|2018-01-30 09:30,30,17.05,17.05,17.05,17.05,100
20180601|2018-01-30 14:00,30,17,17,17,17,10
20180601|2018-01-30 14:30,30,16.9,16.95,16.9,16.9,89
20180601|2018-01-31 08:30,31,16.85,16.85,16.85,16.85,5
20180601|2018-01-31 09:00,31,16.85,16.85,16.85,16.85,150
20180601|2018-01-31 09:30,31,16.85,16.85,16.85,16.85,140
20180601|2018-01-31 10:00,31,16.9,16.95,16.85,16.9,120
20180601|2018-01-31 10:30,31,16.9,16.9,16.85,16.85,32
20180601|2018-02-01 02:30,1,16.6,16.6,16.6,16.6,3
20180601|2018-02-01 03:30,1,16.55,16.55,16.55,16.55,1
20180601|2018-02-01 07:30,1,16.9,17.15,16.85,17.15,401
20180601|2018-02-01 10:00,1,17.05,17.05,16.9,16.9,500
20180601|2018-02-02 03:00,2,16.9,16.9,16.9,16.9,5
20180601|2018-02-02 04:00,2,17,17,16.95,16.95,34
20180601|2018-02-02 05:00,2,17,17,17,17,1435
20180601|2018-02-02 05:30,2,17,17,17,17,200
20180601|2018-02-02 07:30,2,17,17,17,17,450
20180601|2018-02-02 08:00,2,17,17,16.95,17,350
20180601|2018-02-02 08:30,2,17.05,17.05,17.05,17.05,25
20180601|2018-02-02 09:00,2,17.1,17.15,17.1,17.1,304
20180601|2018-02-02 09:30,2,17.15,17.2,17.15,17.2,400
20180601|2018-02-02 10:30,2,17.25,17.25,17.25,17.25,20
20180601|2018-02-02 11:30,2,17.3,17.3,17.3,17.3,4
20180601|2018-02-02 12:00,2,17.3,17.3,17.3,17.3,8
20180601|2018-02-02 13:00,2,17.4,17.4,17.4,17.4,12
20180601|2018-02-05 03:00,5,17.4,17.4,17.4,17.4,2
20180601|2018-02-05 04:30,5,17.4,17.4,17.4,17.4,1
20180601|2018-02-05 05:30,5,17.35,17.35,17.35,17.35,8
20180601|2018-02-05 06:00,5,17.4,17.6,17.4,17.6,261
20180601|2018-02-05 08:00,5,17.45,17.45,17.45,17.45,5
20180601|2018-02-05 08:30,5,17.45,17.45,17.4,17.4,105
20180601|2018-02-05 10:30,5,17.4,17.5,17.4,17.5,35
20180601|2018-02-05 11:00,5,17.55,17.55,17.55,17.55,9
20180601|2018-02-05 12:00,5,17.55,17.8,17.55,17.8,27
20180601|2018-02-05 13:30,5,17.95,18.3,17.95,18.3,45
20180601|2018-02-05 14:00,5,18.3,18.3,18.3,18.3,2
20180601|2018-02-05 14:30,5,17.7,17.7,17.7,17.7,4
20180601|2018-02-06 02:30,6,18.9,18.9,18.9,18.9,5
20180601|2018-02-06 03:00,6,18.55,18.55,18.55,18.55,250
20180601|2018-02-06 04:00,6,18.3,18.3,18.3,18.3,7
20180601|2018-02-06 04:30,6,18.25,18.25,18.15,18.15,550
20180601|2018-02-06 05:30,6,18.3,18.3,17.95,18.25,716
20180601|2018-02-06 06:00,6,18.25,18.25,18.25,18.25,65
20180601|2018-02-06 07:00,6,19,19,18.75,18.8,5
20180601|2018-02-06 07:30,6,18.85,18.9,18.85,18.85,518
20180601|2018-02-06 08:00,6,19,19,19,19,4
20180601|2018-02-06 08:30,6,18.7,18.95,18.65,18.7,12
20180601|2018-02-06 09:30,6,19.15,19.4,19.1,19.4,65
20180601|2018-02-06 10:00,6,19.3,19.3,18.5,18.65,28
20180601|2018-02-06 10:30,6,18.7,18.8,18.35,18.75,793
20180601|2018-02-06 11:00,6,18.7,18.7,18.5,18.7,217
20180601|2018-02-06 12:30,6,18.75,18.75,18.75,18.75,2
20180601|2018-02-06 13:30,6,18.8,18.8,18.75,18.75,130
20180601|2018-02-06 14:00,6,18.75,18.75,18.75,18.75,7
20180601|2018-02-06 14:30,6,18.75,18.75,18.75,18.75,101
20180601|2018-02-07 03:30,7,18,18.05,17.95,18.05,138
20180601|2018-02-07 04:00,7,18,18,17.95,17.95,215
20180601|2018-02-07 04:30,7,17.95,17.95,17.95,17.95,48
20180601|2018-02-07 06:30,7,17.95,17.95,17.95,17.95,8
20180601|2018-02-07 07:00,7,17.95,17.95,17.95,17.95,1
20180601|2018-02-07 07:30,7,18.15,18.15,18.15,18.15,9
20180601|2018-02-07 08:30,7,17.95,18.1,17.95,18.05,591
20180601|2018-02-07 09:00,7,18,18,18,18,55
20180601|2018-02-07 09:30,7,17.9,18,17.9,18,53
20180601|2018-02-07 10:00,7,17.8,17.8,17.65,17.75,425
20180601|2018-02-07 10:30,7,17.65,17.7,17.65,17.7,165
20180601|2018-02-07 14:30,7,18.1,18.3,18.1,18.3,104
20180601|2018-02-08 02:00,8,17.85,17.85,17.85,17.85,2
20180601|2018-02-08 02:30,8,17.85,18,17.85,18,14
20180601|2018-02-08 03:00,8,18.05,18.05,18,18,79
20180601|2018-02-08 03:30,8,18.05,18.2,18.05,18.2,170
20180601|2018-02-08 04:00,8,18.3,18.4,18.3,18.4,4
20180601|2018-02-08 04:30,8,18.35,18.4,18.35,18.4,160
20180601|2018-02-08 05:00,8,18.6,18.65,18.55,18.55,723
20180601|2018-02-08 05:30,8,18.55,18.65,18.55,18.65,676
20180601|2018-02-08 06:30,8,18.65,18.65,18.45,18.45,330
20180601|2018-02-08 07:00,8,18.4,18.4,18.25,18.25,34
20180601|2018-02-08 07:30,8,18.25,18.4,18.25,18.4,146
20180601|2018-02-08 08:00,8,18.4,18.65,18.4,18.6,898
20180601|2018-02-08 08:30,8,18.6,18.85,18.55,18.75,1309
20180601|2018-02-08 09:00,8,18.8,19.15,18.7,19.15,1548
20180601|2018-02-08 09:30,8,19.2,19.85,19.15,19.35,930
20180601|2018-02-08 10:00,8,19.55,20.15,19.3,19.75,1130
20180601|2018-02-08 10:30,8,19.75,19.85,19.6,19.6,294
20180601|2018-02-08 11:00,8,19.8,19.8,19.8,19.8,38
20180601|2018-02-08 11:30,8,20.15,20.4,19.95,20.25,57
20180601|2018-02-08 12:00,8,20.15,20.3,19.8,19.85,218
20180601|2018-02-08 13:30,8,19.95,20.15,19.95,20.15,36
20180601|2018-02-08 14:00,8,20.2,20.4,20.2,20.4,80
20180601|2018-02-08 14:30,8,20.45,20.8,20.45,20.75,175
20180601|2018-02-09 02:30,9,20.25,20.3,19.6,19.6,686
20180601|2018-02-09 03:00,9,19.65,19.7,19.65,19.7,195
20180601|2018-02-09 03:30,9,20.05,20.05,20,20.05,255
20180601|2018-02-09 04:00,9,19.9,19.9,19.9,19.9,45
20180601|2018-02-09 04:30,9,19.7,19.7,19.4,19.55,415
20180601|2018-02-09 05:00,9,19.6,20.05,19.6,20.05,738
20180601|2018-02-09 05:30,9,20.05,20.25,20.05,20.05,155
20180601|2018-02-09 06:00,9,20.15,20.2,20.15,20.15,121
20180601|2018-02-09 06:30,9,20.15,20.55,20.15,20.35,465
20180601|2018-02-09 07:00,9,20.55,20.6,20.5,20.55,177
20180601|2018-02-09 07:30,9,20.55,20.55,19.8,19.8,421
20180601|2018-02-09 08:00,9,20.1,20.25,19.95,20.25,142
20180601|2018-02-09 08:30,9,20.25,20.35,20,20.15,704
20180601|2018-02-09 09:00,9,20.15,20.2,19.65,19.65,213
20180601|2018-02-09 09:30,9,19.95,20.6,19.95,20.5,359
20180601|2018-02-09 10:00,9,20.5,20.8,20.5,20.75,573
20180601|2018-02-09 10:30,9,20.55,20.6,20.4,20.4,310
20180601|2018-02-09 11:00,9,20.45,20.7,20.45,20.7,390
20180601|2018-02-09 11:30,9,20.65,20.7,20.65,20.7,200
20180601|2018-02-09 12:00,9,20.55,20.65,20.55,20.65,6
20180601|2018-02-09 12:30,9,20.65,20.8,20.65,20.7,137
20180601|2018-02-09 13:00,9,20.1,20.1,20.05,20.05,35
20180601|2018-02-09 14:30,9,19.85,19.85,19.8,19.8,8
20180601|2018-02-12 01:00,12,19.45,19.45,19.45,19.45,5
20180601|2018-02-12 02:30,12,19.85,19.85,19.4,19.4,24
20180601|2018-02-12 03:00,12,19.75,19.85,19.65,19.85,45
20180601|2018-02-12 03:30,12,19.85,19.95,19.85,19.95,82
20180601|2018-02-12 04:00,12,19.95,19.95,19.95,19.95,256
20180601|2018-02-12 04:30,12,19.85,19.85,19.85,19.85,8
20180601|2018-02-12 06:00,12,19.95,19.95,19.8,19.8,214
20180601|2018-02-12 06:30,12,19.8,19.8,19.75,19.75,150
20180601|2018-02-12 07:00,12,19.7,19.7,19.7,19.7,50
20180601|2018-02-12 07:30,12,19.7,19.7,19.7,19.7,110
20180601|2018-02-12 08:00,12,19.75,19.85,19.75,19.85,125
20180601|2018-02-12 08:30,12,19.65,19.8,19.65,19.8,475
20180601|2018-02-12 09:00,12,19.6,19.95,19.6,19.95,639
20180601|2018-02-12 09:30,12,19.95,19.95,19.75,19.75,291
20180601|2018-02-12 10:00,12,19.7,19.8,19.7,19.8,220
20180601|2018-02-12 10:30,12,19.6,19.6,19.55,19.55,6
20180601|2018-02-12 11:00,12,19.55,19.55,19.55,19.55,26
20180601|2018-02-12 13:30,12,19.6,19.6,19.6,19.6,1
20180601|2018-02-13 02:00,13,19.95,20.1,19.95,20.1,100
20180601|2018-02-13 02:30,13,20.4,20.4,20.15,20.15,97
20180601|2018-02-13 03:00,13,20.4,20.4,20.3,20.3,149
20180601|2018-02-13 03:30,13,20.25,20.35,20.25,20.3,178
20180601|2018-02-13 05:00,13,20,20,19.95,19.95,36
20180601|2018-02-13 05:30,13,20.1,20.1,20,20,24
20180601|2018-02-13 07:00,13,19.65,19.75,19.65,19.75,416
20180601|2018-02-13 07:30,13,19.7,19.7,19.65,19.65,17
20180601|2018-02-13 08:00,13,19.85,19.85,19.85,19.85,36
20180601|2018-02-13 09:00,13,19.85,19.85,19.85,19.85,8
20180601|2018-02-13 09:30,13,19.85,19.85,19.85,19.85,8
20180601|2018-02-13 10:00,13,19.9,20,19.9,19.95,82
20180601|2018-02-13 10:30,13,20,20,20,20,34
20180601|2018-02-14 03:00,14,19.4,19.4,19.4,19.4,3
20180601|2018-02-14 03:30,14,19.45,19.65,19.45,19.6,75
20180601|2018-02-14 04:00,14,19.6,19.6,19.45,19.45,40
20180601|2018-02-14 05:00,14,19.55,19.55,19.55,19.55,55
20180601|2018-02-14 05:30,14,19.5,19.5,19.5,19.5,17
20180601|2018-02-14 06:30,14,19.45,19.5,19.4,19.45,505
20180601|2018-02-14 07:00,14,19.45,19.45,19.4,19.45,42
20180601|2018-02-14 07:30,14,19.45,19.8,19.45,19.6,143
20180601|2018-02-14 08:00,14,19.5,19.6,19.4,19.4,311
20180601|2018-02-14 08:30,14,19.35,19.4,19.35,19.35,12
20180601|2018-02-14 09:00,14,19.25,19.25,19,19,142
20180601|2018-02-14 09:30,14,19,19.05,18.95,19.05,73
20180601|2018-02-14 10:00,14,19,19,18.9,18.9,417
20180601|2018-02-14 10:30,14,18.9,19.05,18.85,19.05,102
20180601|2018-02-14 12:00,14,19.1,19.1,19.1,19.1,8
20180601|2018-02-14 12:30,14,19.05,19.05,19.05,19.05,3
20180601|2018-02-14 14:00,14,18.75,18.75,18.55,18.65,34
20180601|2018-02-14 14:30,14,18.75,18.95,18.75,18.95,354
20180601|2018-02-15 02:00,15,18.8,18.8,18.6,18.7,43
20180601|2018-02-15 02:30,15,18.7,18.75,18.7,18.75,54
20180601|2018-02-15 03:30,15,18.45,18.45,18.45,18.45,427
20180601|2018-02-15 04:00,15,18.4,18.45,18.4,18.45,41
20180601|2018-02-15 05:00,15,18.4,18.4,18.4,18.4,11
20180601|2018-02-15 05:30,15,18.5,18.5,18.5,18.5,8
20180601|2018-02-15 06:30,15,18.55,18.55,18.45,18.45,533
20180601|2018-02-15 07:00,15,18.5,18.5,18.5,18.5,130
20180601|2018-02-15 08:00,15,18.35,18.35,18.3,18.3,68
20180601|2018-02-15 09:00,15,18.35,18.45,18.35,18.45,182
20180601|2018-02-15 09:30,15,18.35,18.35,18.35,18.35,113
20180601|2018-02-15 10:00,15,18.5,18.55,18.4,18.4,463
20180601|2018-02-15 10:30,15,18.4,18.4,18.4,18.4,442
20180601|2018-02-15 11:30,15,18.4,18.4,18.4,18.4,96
20180601|2018-02-15 12:00,15,18.4,18.4,18.4,18.4,150
20180601|2018-02-16 03:30,16,18.25,18.35,18.25,18.35,206
20180601|2018-02-16 04:00,16,18.35,18.35,18.35,18.35,247
20180601|2018-02-16 06:30,16,18.3,18.3,18.3,18.3,50
20180601|2018-02-16 07:00,16,18.3,18.3,18.3,18.3,100
20180601|2018-02-16 08:00,16,18.35,18.35,18.3,18.35,53
20180601|2018-02-16 08:30,16,18.35,18.35,18.2,18.25,60
20180601|2018-02-16 09:00,16,18.25,18.25,18.25,18.25,28
20180601|2018-02-16 09:30,16,18.25,18.25,18.25,18.25,5
20180601|2018-02-16 10:00,16,18.15,18.15,18.15,18.15,60
20180601|2018-02-16 10:30,16,18.15,18.15,18.05,18.05,17
20180601|2018-02-16 11:00,16,18,18.05,18,18.05,21
20180601|2018-02-16 12:00,16,18.15,18.15,18.15,18.15,6
20180601|2018-02-16 12:30,16,18.15,18.15,18.15,18.15,4
20180601|2018-02-16 13:00,16,18.3,18.3,18.3,18.3,19
20180601|2018-02-16 14:30,16,18.1,18.1,18.1,18.1,1
20180601|2018-02-19 01:30,19,17.85,17.95,17.85,17.95,55
20180601|2018-02-19 02:00,19,17.95,18.05,17.95,18,141
20180601|2018-02-19 02:30,19,18,18,18,18,9
20180601|2018-02-19 03:00,19,17.95,17.95,17.95,17.95,2
20180601|2018-02-19 04:00,19,18,18,18,18,50
20180601|2018-02-19 05:30,19,18.05,18.05,18.05,18.05,9
20180601|2018-02-19 06:30,19,18,18,18,18,1
20180601|2018-02-19 07:00,19,18.05,18.05,18.05,18.05,6
20180601|2018-02-19 07:30,19,18.05,18.05,18.05,18.05,30
20180601|2018-02-19 08:30,19,18.05,18.05,18.05,18.05,10
20180601|2018-02-19 09:00,19,18.1,18.15,18.1,18.15,15
20180601|2018-02-19 10:00,19,18.2,18.35,18.2,18.35,793
20180601|2018-02-19 10:30,19,18.3,18.3,18.3,18.3,40
20180601|2018-02-20 02:00,20,18.3,18.3,18.3,18.3,4
20180601|2018-02-20 02:30,20,18.25,18.25,18.25,18.25,20
20180601|2018-02-20 03:00,20,18.25,18.25,18.25,18.25,1
20180601|2018-02-20 03:30,20,18.25,18.35,18.25,18.35,12
20180601|2018-02-20 04:00,20,18.35,18.35,18.35,18.35,10
20180601|2018-02-20 05:00,20,18.3,18.35,18.3,18.35,15
20180601|2018-02-20 07:30,20,18.3,18.3,18.3,18.3,20
20180601|2018-02-20 08:00,20,18.25,18.25,18.25,18.25,33
20180601|2018-02-20 08:30,20,18.25,18.25,18.2,18.2,397
20180601|2018-02-20 09:00,20,18.2,18.2,18.2,18.2,20
20180601|2018-02-20 09:30,20,18.25,18.3,18.25,18.3,108
20180601|2018-02-20 10:00,20,18.35,18.35,18.35,18.35,264
20180601|2018-02-20 10:30,20,18.4,18.4,18.4,18.4,203
20180601|2018-02-20 14:00,20,18.45,18.45,18.45,18.45,5
20180601|2018-02-21 01:00,21,18.15,18.2,18.15,18.2,18
20180601|2018-02-21 01:30,21,18.25,18.25,18.25,18.25,4
20180601|2018-02-21 02:00,21,18.35,18.35,18.35,18.35,4
20180601|2018-02-21 02:30,21,18.4,18.4,18.4,18.4,200
20180601|2018-02-21 03:00,21,18.5,18.5,18.5,18.5,2
20180601|2018-02-21 03:30,21,18.4,18.4,18.4,18.4,8
20180601|2018-02-21 04:00,21,18.5,18.5,18.45,18.45,21
20180601|2018-02-21 07:30,21,18.25,18.25,18.25,18.25,11
20180601|2018-02-21 08:00,21,18.2,18.2,18.15,18.15,20
20180601|2018-02-21 08:30,21,18.15,18.15,18.15,18.15,16
20180601|2018-02-21 09:00,21,18.2,18.2,18.2,18.2,1
20180601|2018-02-21 10:00,21,18.15,18.25,18.15,18.2,88
20180601|2018-02-21 10:30,21,18.2,18.2,18.2,18.2,236
20180601|2018-02-21 12:00,21,18.2,18.2,18.2,18.2,415
20180601|2018-02-21 13:00,21,18.2,18.2,18.2,18.2,346
20180601|2018-02-21 13:30,21,18.2,18.2,18.2,18.2,5
20180601|2018-02-21 14:00,21,18.35,18.4,18.35,18.4,4
20180601|2018-02-21 14:30,21,18.45,18.5,18.45,18.45,38
20180601|2018-02-22 01:30,22,18.75,18.75,18.75,18.75,8
20180601|2018-02-22 02:00,22,18.7,18.7,18.45,18.45,195
20180601|2018-02-22 02:30,22,18.5,18.55,18.5,18.55,197
20180601|2018-02-22 03:00,22,18.55,18.55,18.55,18.55,18
20180601|2018-02-22 03:30,22,18.45,18.45,18.45,18.45,16
20180601|2018-02-22 04:00,22,18.4,18.4,18.4,18.4,2
20180601|2018-02-22 04:30,22,18.4,18.4,18.35,18.35,16
20180601|2018-02-22 05:00,22,18.3,18.3,18.25,18.25,6
20180601|2018-02-22 06:30,22,18.3,18.3,18.3,18.3,6
20180601|2018-02-22 07:30,22,18.35,18.35,18.3,18.3,107
20180601|2018-02-22 08:30,22,18.3,18.35,18.3,18.35,101
20180601|2018-02-22 09:30,22,18.25,18.25,18.25,18.25,300
20180601|2018-02-22 10:00,22,18.1,18.1,18.05,18.05,251
20180601|2018-02-22 10:30,22,18.15,18.15,18.15,18.15,155
20180601|2018-02-22 11:30,22,18.15,18.15,18.15,18.15,5
20180601|2018-02-22 12:30,22,18.3,18.3,18.15,18.15,23
20180601|2018-02-22 14:30,22,18.3,18.3,18.3,18.3,15
20180601|2018-02-23 02:00,23,18.05,18.15,18.05,18.15,35
20180601|2018-02-23 02:30,23,18.1,18.1,18.05,18.05,16
20180601|2018-02-23 04:00,23,18.05,18.05,18.05,18.05,9
20180601|2018-02-23 04:30,23,18.05,18.05,18,18,100
20180601|2018-02-23 05:00,23,18.05,18.05,18.05,18.05,91
20180601|2018-02-23 08:00,23,17.9,17.9,17.9,17.9,35
20180601|2018-02-23 08:30,23,18,18,18,18,250
20180601|2018-02-23 09:00,23,18,18,18,18,8
20180601|2018-02-23 10:00,23,17.9,17.9,17.8,17.85,110
20180601|2018-02-23 12:30,23,17.8,17.8,17.8,17.8,5
20180601|2018-02-23 13:30,23,17.75,17.75,17.7,17.7,26
20180601|2018-02-23 14:00,23,17.7,17.7,17.7,17.7,18
20180601|2018-02-23 14:30,23,17.7,17.7,17.65,17.65,18
20180601|2018-02-26 01:00,26,17.6,17.6,17.45,17.45,14
20180601|2018-02-26 01:30,26,17.45,17.45,17.45,17.45,17
20180601|2018-02-26 02:30,26,17.45,17.55,17.45,17.5,118
20180601|2018-02-26 04:00,26,17.5,17.5,17.5,17.5,30
20180601|2018-02-26 04:30,26,17.5,17.5,17.5,17.5,10
20180601|2018-02-26 05:00,26,17.5,17.5,17.5,17.5,8
20180601|2018-02-26 07:00,26,17.5,17.5,17.5,17.5,5
20180601|2018-02-26 07:30,26,17.5,17.5,17.45,17.45,106
20180601|2018-02-26 08:00,26,17.45,17.45,17.4,17.4,3
20180601|2018-02-26 08:30,26,17.4,17.45,17.4,17.45,95
20180601|2018-02-26 09:30,26,17.45,17.45,17.45,17.45,10
20180601|2018-02-26 10:00,26,17.4,17.4,17.35,17.35,121
20180601|2018-02-26 10:30,26,17.3,17.3,17.3,17.3,53
20180601|2018-02-26 12:00,26,17.15,17.15,17.15,17.15,1
20180601|2018-02-26 13:00,26,17.15,17.15,17.15,17.15,1
20180601|2018-02-26 13:30,26,17.2,17.2,17.2,17.2,9
20180601|2018-02-26 14:00,26,17.2,17.2,17.2,17.2,18
20180601|2018-02-27 03:00,27,17.3,17.3,17.3,17.3,281
20180601|2018-02-27 03:30,27,17.25,17.3,17.25,17.3,704
20180601|2018-02-27 05:00,27,17.35,17.35,17.35,17.35,212
20180601|2018-02-27 07:30,27,17.4,17.4,17.4,17.4,50
20180601|2018-02-27 09:00,27,17.4,17.4,17.4,17.4,200
20180601|2018-02-27 09:30,27,17.35,17.5,17.35,17.45,254
20180601|2018-02-27 10:00,27,17.5,17.5,17.45,17.45,213
20180601|2018-02-27 10:30,27,17.6,17.7,17.6,17.7,83
20180601|2018-02-27 11:00,27,17.7,17.85,17.7,17.85,206
20180601|2018-02-27 11:30,27,17.75,17.75,17.7,17.7,83
20180601|2018-02-27 14:00,27,17.9,17.95,17.9,17.95,6
20180601|2018-02-27 14:30,27,18,18,17.95,17.95,2
20180601|2018-02-28 01:00,28,17.7,17.7,17.7,17.7,7
20180601|2018-02-28 02:30,28,17.65,17.65,17.65,17.65,107
20180601|2018-02-28 03:00,28,17.6,17.6,17.6,17.6,70
20180601|2018-02-28 03:30,28,17.6,17.6,17.6,17.6,18
20180601|2018-02-28 05:30,28,17.65,17.65,17.65,17.65,1
20180601|2018-02-28 08:30,28,17.55,17.55,17.55,17.55,8
20180601|2018-02-28 09:00,28,17.5,17.5,17.5,17.5,22
20180601|2018-02-28 09:30,28,17.65,17.75,17.65,17.7,81
20180601|2018-02-28 10:00,28,17.65,17.85,17.65,17.85,316
20180601|2018-02-28 10:30,28,17.85,17.85,17.8,17.85,150
20180601|2018-02-28 11:30,28,17.8,17.8,17.8,17.8,25
20180601|2018-02-28 12:30,28,17.75,17.75,17.75,17.75,29
20180601|2018-02-28 13:00,28,17.7,17.7,17.7,17.7,8
20180601|2018-03-01 01:30,1,17.8,17.8,17.8,17.8,8
20180601|2018-03-01 02:30,1,17.75,17.75,17.75,17.75,100
20180601|2018-03-01 03:30,1,18.05,18.05,18.05,18.05,24
20180601|2018-03-01 04:00,1,18.1,18.1,18,18.05,118
20180601|2018-03-01 04:30,1,18.1,18.1,18.1,18.1,55
20180601|2018-03-01 05:30,1,18.15,18.15,18.15,18.15,13
20180601|2018-03-01 06:00,1,18.1,18.1,18,18,108
20180601|2018-03-01 07:00,1,18.05,18.05,18.05,18.05,10
20180601|2018-03-01 07:30,1,18,18,17.85,17.85,235
20180601|2018-03-01 08:00,1,17.9,17.9,17.9,17.9,2
20180601|2018-03-01 08:30,1,17.95,18.1,17.95,18.1,127
20180601|2018-03-01 09:00,1,18.05,18.05,17.85,17.85,673
20180601|2018-03-01 09:30,1,17.85,17.95,17.85,17.9,154
20180601|2018-03-01 10:00,1,17.95,18.05,17.9,18.05,444
20180601|2018-03-01 10:30,1,18.05,18.2,18.05,18.1,386
20180601|2018-03-01 11:00,1,18.2,18.2,18.2,18.2,4
20180601|2018-03-01 11:30,1,18.4,18.4,18.4,18.4,4
20180601|2018-03-01 12:00,1,18.6,18.65,18.6,18.6,18
20180601|2018-03-01 12:30,1,18.6,18.6,18.6,18.6,5
20180601|2018-03-01 13:00,1,18.65,18.7,18.45,18.45,104
20180601|2018-03-01 13:30,1,18.55,18.55,18.55,18.55,100
20180601|2018-03-01 14:00,1,18.2,18.2,18.2,18.2,5
20180601|2018-03-02 01:30,2,18.45,18.45,18.45,18.45,5
20180601|2018-03-02 02:00,2,18.5,18.5,18.5,18.5,1
20180601|2018-03-02 02:30,2,18.4,18.7,18.4,18.7,28
20180601|2018-03-02 03:00,2,18.7,18.7,18.6,18.6,25
20180601|2018-03-02 03:30,2,18.6,18.65,18.6,18.65,20
20180601|2018-03-02 04:00,2,18.55,18.55,18.55,18.55,150
20180601|2018-03-02 04:30,2,18.6,18.8,18.6,18.8,316
20180601|2018-03-02 05:00,2,18.85,18.9,18.85,18.85,604
20180601|2018-03-02 05:30,2,18.8,18.8,18.8,18.8,50
20180601|2018-03-02 06:30,2,18.8,18.8,18.8,18.8,3
20180601|2018-03-02 07:00,2,18.85,18.85,18.85,18.85,29
20180601|2018-03-02 07:30,2,18.75,18.75,18.75,18.75,3
20180601|2018-03-02 08:00,2,18.85,18.9,18.8,18.9,189
20180601|2018-03-02 08:30,2,18.9,19.05,18.85,18.85,21
20180601|2018-03-02 09:00,2,18.85,18.95,18.85,18.95,52
20180601|2018-03-02 09:30,2,18.9,18.9,18.85,18.9,723
20180601|2018-03-02 10:00,2,18.9,19,18.9,18.9,202
20180601|2018-03-02 10:30,2,18.85,18.9,18.85,18.9,230
20180601|2018-03-02 11:00,2,18.45,18.5,18.45,18.45,24
20180601|2018-03-02 11:30,2,18.4,18.45,18.4,18.45,113
20180601|2018-03-02 14:00,2,18.7,18.7,18.7,18.7,2
20180601|2018-03-05 01:00,5,18.7,18.7,18.7,18.7,5
20180601|2018-03-05 02:00,5,18.75,18.75,18.75,18.75,1
20180601|2018-03-05 04:00,5,18.5,18.5,18.5,18.5,100
20180601|2018-03-05 04:30,5,18.5,18.5,18.5,18.5,8
20180601|2018-03-05 05:00,5,18.5,18.5,18.5,18.5,432
20180601|2018-03-05 05:30,5,18.55,18.55,18.55,18.55,5
20180601|2018-03-05 06:30,5,18.55,18.55,18.55,18.55,25
20180601|2018-03-05 08:00,5,18.55,18.65,18.55,18.65,55
20180601|2018-03-05 08:30,5,18.6,18.6,18.55,18.55,69
20180601|2018-03-05 10:00,5,18.35,18.4,18.3,18.3,884
20180601|2018-03-05 10:30,5,18.3,18.3,18.3,18.3,40
20180601|2018-03-05 11:00,5,18.3,18.3,18.3,18.3,24
20180601|2018-03-05 11:30,5,18.25,18.25,18.25,18.25,6
20180601|2018-03-05 13:30,5,18.05,18.1,18.05,18.1,14
20180601|2018-03-05 14:00,5,18,18,18,18,30
20180601|2018-03-06 03:00,6,18.05,18.05,18.05,18.05,40
20180601|2018-03-06 04:30,6,18.15,18.15,18.15,18.15,7
20180601|2018-03-06 05:00,6,18.15,18.2,18.15,18.2,17
20180601|2018-03-06 08:00,6,18.2,18.2,18.2,18.2,12
20180601|2018-03-06 08:30,6,18.2,18.25,18.2,18.25,60
20180601|2018-03-06 09:00,6,18.3,18.3,18.3,18.3,29
20180601|2018-03-06 10:00,6,18.4,18.4,18.4,18.4,95
20180601|2018-03-07 02:30,7,18.65,18.65,18.65,18.65,2
20180601|2018-03-07 03:00,7,18.6,18.6,18.55,18.55,267
20180601|2018-03-07 04:00,7,18.5,18.5,18.5,18.5,11
20180601|2018-03-07 05:00,7,18.5,18.55,18.5,18.55,54
20180601|2018-03-07 05:30,7,18.5,18.5,18.5,18.5,50
20180601|2018-03-07 08:30,7,18.45,18.5,18.45,18.5,95
20180601|2018-03-07 09:00,7,18.5,18.55,18.5,18.55,39
20180601|2018-03-07 10:00,7,18.6,18.65,18.6,18.65,156
20180601|2018-03-07 10:30,7,18.65,18.7,18.65,18.65,159
20180601|2018-03-07 11:00,7,18.7,18.75,18.7,18.75,22
20180601|2018-03-07 11:30,7,18.7,18.7,18.7,18.7,50
20180601|2018-03-07 12:00,7,18.7,18.7,18.7,18.7,5
20180601|2018-03-07 12:30,7,18.65,18.65,18.65,18.65,6
20180601|2018-03-07 13:00,7,18.65,18.65,18.6,18.65,75
20180601|2018-03-07 13:30,7,18.55,18.55,18.45,18.45,56
20180601|2018-03-07 14:00,7,18.4,18.4,18.4,18.4,28
20180601|2018-03-07 14:30,7,18.4,18.4,18.4,18.4,2
20180601|2018-03-08 01:00,8,18.3,18.3,18.3,18.3,50
20180601|2018-03-08 02:00,8,18.45,18.5,18.4,18.4,217
20180601|2018-03-08 02:30,8,18.55,18.55,18.45,18.45,40
20180601|2018-03-08 03:30,8,18.6,18.6,18.6,18.6,5
20180601|2018-03-08 04:30,8,18.55,18.55,18.55,18.55,9
20180601|2018-03-08 05:00,8,18.55,18.55,18.55,18.55,4
20180601|2018-03-08 05:30,8,18.5,18.5,18.5,18.5,31
20180601|2018-03-08 06:00,8,18.5,18.5,18.5,18.5,1
20180601|2018-03-08 06:30,8,18.45,18.45,18.4,18.4,376
20180601|2018-03-08 07:30,8,18.4,18.4,18.4,18.4,1
20180601|2018-03-08 08:00,8,18.4,18.4,18.3,18.3,25
20180601|2018-03-08 08:30,8,18.25,18.25,18.25,18.25,15
20180601|2018-03-08 09:00,8,18.3,18.3,18.3,18.3,15
20180601|2018-03-08 09:30,8,18.4,18.4,18.4,18.4,190
20180601|2018-03-08 10:00,8,18.3,18.35,18.25,18.35,192
20180601|2018-03-08 10:30,8,18.35,18.35,18.3,18.35,181
20180601|2018-03-08 11:00,8,18.35,18.45,18.35,18.45,20
20180601|2018-03-09 03:30,9,18.35,18.35,18.35,18.35,2
20180601|2018-03-09 04:00,9,18.4,18.4,18.4,18.4,8
20180601|2018-03-09 05:00,9,18.4,18.4,18.4,18.4,5
20180601|2018-03-09 06:30,9,18.4,18.4,18.35,18.35,33
20180601|2018-03-09 07:00,9,18.35,18.35,18.35,18.35,73
20180601|2018-03-09 07:30,9,18,18.1,18,18.05,385
20180601|2018-03-09 08:00,9,18.1,18.3,18.1,18.25,69
20180601|2018-03-09 08:30,9,18.2,18.2,18.1,18.1,128
20180601|2018-03-09 09:00,9,18.15,18.15,18,18.05,317
20180601|2018-03-09 09:30,9,18.05,18.05,17.95,17.95,126
20180601|2018-03-09 10:00,9,17.95,17.95,17.85,17.85,445
20180601|2018-03-09 10:30,9,17.8,17.85,17.75,17.75,452
20180601|2018-03-09 11:30,9,17.7,17.7,17.7,17.7,6
20180601|2018-03-09 12:00,9,17.65,17.65,17.6,17.6,97
20180601|2018-03-09 13:00,9,17.6,17.6,17.6,17.6,3
20180601|2018-03-09 14:30,9,17.5,17.5,17.5,17.5,13
20180601|2018-03-12 02:00,12,17.4,17.4,17.4,17.4,1
20180601|2018-03-12 04:00,12,17.55,17.55,17.55,17.55,48
20180601|2018-03-12 04:30,12,17.55,17.55,17.55,17.55,2
20180601|2018-03-12 05:00,12,17.55,17.6,17.5,17.6,16
20180601|2018-03-12 05:30,12,17.5,17.5,17.45,17.5,282
20180601|2018-03-12 06:00,12,17.5,17.5,17.5,17.5,7
20180601|2018-03-12 07:00,12,17.55,17.6,17.55,17.6,101
20180601|2018-03-12 07:30,12,17.55,17.55,17.55,17.55,6
20180601|2018-03-12 08:00,12,17.45,17.45,17.45,17.45,45
20180601|2018-03-12 08:30,12,17.55,17.55,17.4,17.4,141
20180601|2018-03-12 09:00,12,17.55,17.55,17.45,17.5,99
20180601|2018-03-12 09:30,12,17.55,17.55,17.55,17.55,50
20180601|2018-03-12 10:00,12,17.6,17.6,17.6,17.6,45
20180601|2018-03-12 10:30,12,17.65,17.65,17.65,17.65,16
20180601|2018-03-12 11:00,12,17.55,17.6,17.55,17.6,142
20180601|2018-03-12 11:30,12,17.6,17.7,17.6,17.6,79
20180601|2018-03-12 12:00,12,17.55,17.55,17.55,17.55,24
20180601|2018-03-12 12:30,12,17.6,17.6,17.5,17.5,42
20180601|2018-03-12 13:30,12,17.65,17.65,17.65,17.65,26
20180601|2018-03-12 14:30,12,17.6,17.6,17.5,17.55,106
20180601|2018-03-13 03:30,13,17.5,17.5,17.5,17.5,9
20180601|2018-03-13 04:00,13,17.5,17.5,17.5,17.5,30
20180601|2018-03-13 04:30,13,17.45,17.45,17.45,17.45,3
20180601|2018-03-13 05:30,13,17.6,17.6,17.6,17.6,50
20180601|2018-03-13 06:30,13,17.55,17.55,17.55,17.55,10
20180601|2018-03-13 07:30,13,17.55,17.6,17.55,17.6,63
20180601|2018-03-13 08:00,13,17.6,17.6,17.6,17.6,24
20180601|2018-03-13 08:30,13,17.6,17.65,17.6,17.6,272
20180601|2018-03-13 09:00,13,17.7,17.75,17.65,17.65,112
20180601|2018-03-13 10:00,13,17.8,17.9,17.75,17.9,37
20180601|2018-03-13 10:30,13,17.85,17.9,17.75,17.75,170
20180601|2018-03-13 11:00,13,18.05,18.15,17.8,17.85,1243
20180601|2018-03-13 11:30,13,17.85,17.85,17.7,17.8,197
20180601|2018-03-13 12:00,13,17.75,17.75,17.75,17.75,2
20180601|2018-03-13 12:30,13,17.75,17.75,17.75,17.75,1
20180601|2018-03-13 13:30,13,17.75,17.85,17.75,17.85,96
20180601|2018-03-13 14:30,13,17.9,17.9,17.9,17.9,25
20180601|2018-03-14 02:30,14,17.85,17.85,17.85,17.85,2
20180601|2018-03-14 03:00,14,17.85,17.85,17.75,17.8,42
20180601|2018-03-14 03:30,14,17.8,17.8,17.8,17.8,5
20180601|2018-03-14 04:30,14,17.8,17.8,17.8,17.8,60
20180601|2018-03-14 05:00,14,17.85,17.85,17.8,17.8,113
20180601|2018-03-14 05:30,14,17.8,17.8,17.8,17.8,1
20180601|2018-03-14 06:30,14,17.7,17.7,17.7,17.7,10
20180601|2018-03-14 08:00,14,17.65,17.7,17.65,17.7,5
20180601|2018-03-14 08:30,14,17.75,17.8,17.75,17.8,133
20180601|2018-03-14 10:00,14,17.9,17.95,17.9,17.95,20
20180601|2018-03-14 10:30,14,18.05,18.15,18.05,18.1,96
20180601|2018-03-14 11:00,14,18.2,18.2,18.15,18.15,113
20180601|2018-03-14 11:30,14,18.15,18.15,18,18,115
20180601|2018-03-14 12:30,14,18.05,18.05,18,18,46
20180601|2018-03-15 03:00,15,18,18,18,18,231
20180601|2018-03-15 03:30,15,18,18,18,18,3
20180601|2018-03-15 04:00,15,17.95,17.95,17.95,17.95,100
20180601|2018-03-15 04:30,15,18,18,18,18,196
20180601|2018-03-15 05:00,15,18.1,18.25,18.1,18.2,268
20180601|2018-03-15 05:30,15,18.2,18.2,18.2,18.2,11
20180601|2018-03-15 06:00,15,18.25,18.25,18.2,18.2,37
20180601|2018-03-15 06:30,15,18.15,18.15,18.15,18.15,100
20180601|2018-03-15 07:00,15,18.1,18.1,18.1,18.1,8
20180601|2018-03-15 07:30,15,18.15,18.15,18.15,18.15,27
20180601|2018-03-15 08:30,15,18.1,18.15,18.1,18.15,11
20180601|2018-03-15 09:30,15,18.1,18.1,18.05,18.05,26
20180601|2018-03-15 10:00,15,18,18,17.95,17.95,50
20180601|2018-03-15 11:00,15,18,18.1,18,18.05,479
20180601|2018-03-15 11:30,15,18.1,18.1,18,18,290
20180601|2018-03-15 14:00,15,18,18,17.95,18,151
20180601|2018-03-15 14:30,15,17.95,17.95,17.95,17.95,4
20180601|2018-03-16 03:30,16,18,18,17.95,17.95,16
20180601|2018-03-16 04:00,16,17.9,17.9,17.9,17.9,20
20180601|2018-03-16 05:00,16,18,18,17.95,17.95,50
20180601|2018-03-16 05:30,16,18,18,18,18,96
20180601|2018-03-16 06:00,16,18,18.05,18,18.05,38
20180601|2018-03-16 06:30,16,18.05,18.05,18,18.05,155
20180601|2018-03-16 07:00,16,18.05,18.05,18.05,18.05,10
20180601|2018-03-16 07:30,16,18.05,18.05,18,18,12
20180601|2018-03-16 08:00,16,17.95,17.95,17.85,17.95,32
20180601|2018-03-16 08:30,16,17.85,17.85,17.85,17.85,48
20180601|2018-03-16 09:00,16,17.8,17.8,17.65,17.7,172
20180601|2018-03-16 09:30,16,17.65,17.65,17.5,17.5,568
20180601|2018-03-16 10:00,16,17.55,17.6,17.5,17.5,223
20180601|2018-03-16 10:30,16,17.5,17.55,17.45,17.45,86
20180601|2018-03-16 11:00,16,17.5,17.7,17.5,17.5,1029
20180601|2018-03-16 12:00,16,17.6,17.6,17.6,17.6,6
20180601|2018-03-16 12:30,16,17.6,17.6,17.6,17.6,11
20180601|2018-03-16 13:00,16,17.6,17.6,17.6,17.6,8
20180601|2018-03-19 03:00,19,17.75,17.85,17.75,17.85,35
20180601|2018-03-19 03:30,19,17.85,17.85,17.85,17.85,16
20180601|2018-03-19 04:00,19,17.85,17.85,17.85,17.85,50
20180601|2018-03-19 04:30,19,17.8,17.8,17.7,17.7,9
20180601|2018-03-19 07:30,19,17.7,17.7,17.7,17.7,91
20180601|2018-03-19 08:00,19,17.75,17.75,17.7,17.7,142
20180601|2018-03-19 08:30,19,17.65,17.75,17.65,17.75,11
20180601|2018-03-19 09:00,19,17.8,17.8,17.8,17.8,24
20180601|2018-03-19 09:30,19,17.85,17.9,17.85,17.9,161
20180601|2018-03-19 10:00,19,17.9,18.05,17.9,18.05,278
20180601|2018-03-19 10:30,19,18.05,18.2,18,18.2,300
20180601|2018-03-19 11:00,19,18.25,18.3,18.1,18.15,277
20180601|2018-03-19 11:30,19,18.1,18.15,18.1,18.15,27
20180601|2018-03-19 12:00,19,18.2,18.3,18.2,18.3,47
20180601|2018-03-19 12:30,19,18.2,18.2,18.05,18.05,144
20180601|2018-03-19 13:30,19,18.1,18.1,18.1,18.1,10
20180601|2018-03-19 14:00,19,18.1,18.15,18.05,18.05,56
20180601|2018-03-19 14:30,19,17.95,18,17.95,17.95,24
20180601|2018-03-19 15:00,19,17.95,17.95,17.95,17.95,115
20180601|2018-03-20 02:30,20,17.95,17.95,17.95,17.95,36
20180601|2018-03-20 03:00,20,18,18.05,17.95,17.95,165
20180601|2018-03-20 03:30,20,18,18.15,18,18.05,95
20180601|2018-03-20 04:00,20,18.15,18.2,18.15,18.15,11
20180601|2018-03-20 05:00,20,18.1,18.1,18,18,36
20180601|2018-03-20 05:30,20,17.95,17.95,17.9,17.9,4
20180601|2018-03-20 07:30,20,17.85,17.85,17.85,17.85,100
20180601|2018-03-20 08:30,20,17.95,17.95,17.85,17.85,122
20180601|2018-03-20 09:00,20,17.9,17.9,17.9,17.9,30
20180601|2018-03-20 09:30,20,17.9,18,17.9,18,194
20180601|2018-03-20 10:00,20,17.95,17.95,17.95,17.95,8
20180601|2018-03-20 10:30,20,17.9,17.9,17.85,17.9,114
20180601|2018-03-20 11:00,20,17.9,17.9,17.8,17.85,344
20180601|2018-03-20 11:30,20,17.9,17.95,17.85,17.85,221
20180601|2018-03-20 12:00,20,17.85,17.9,17.85,17.9,27
20180601|2018-03-20 12:30,20,18,18,18,18,113
20180601|2018-03-20 14:00,20,17.65,17.65,17.6,17.6,19
20180601|2018-03-20 14:30,20,17.7,17.75,17.7,17.75,14
20180601|2018-03-20 15:00,20,17.8,17.85,17.8,17.85,6
20180601|2018-03-20 15:30,20,17.8,17.8,17.75,17.75,6
20180601|2018-03-21 02:30,21,17.75,17.75,17.7,17.75,12
20180601|2018-03-21 03:30,21,17.8,17.85,17.8,17.85,69
20180601|2018-03-21 04:00,21,17.9,17.9,17.9,17.9,32
20180601|2018-03-21 04:30,21,17.9,17.9,17.9,17.9,87
20180601|2018-03-21 05:00,21,17.8,17.8,17.8,17.8,2
20180601|2018-03-21 05:30,21,17.8,17.8,17.8,17.8,10
20180601|2018-03-21 06:30,21,17.85,17.85,17.85,17.85,38
20180601|2018-03-21 07:00,21,17.9,17.95,17.9,17.95,124
20180601|2018-03-21 07:30,21,17.85,17.9,17.85,17.9,182
20180601|2018-03-21 08:00,21,17.9,17.9,17.8,17.9,101
20180601|2018-03-21 08:30,21,17.9,17.9,17.85,17.85,21
20180601|2018-03-21 09:00,21,17.85,17.9,17.85,17.9,79
20180601|2018-03-21 09:30,21,17.9,17.9,17.9,17.9,20
20180601|2018-03-21 10:00,21,17.9,17.9,17.85,17.85,35
20180601|2018-03-21 10:30,21,17.7,17.7,17.65,17.65,76
20180601|2018-03-21 11:00,21,17.65,17.75,17.65,17.7,238
20180601|2018-03-21 11:30,21,17.65,17.7,17.65,17.7,66
20180601|2018-03-21 12:00,21,17.7,17.7,17.65,17.65,11
20180601|2018-03-21 12:30,21,17.6,17.6,17.6,17.6,2
20180601|2018-03-21 13:00,21,17.55,17.6,17.45,17.5,81
20180601|2018-03-21 13:30,21,17.5,17.7,17.5,17.7,4
20180601|2018-03-21 14:00,21,17.65,17.65,17.6,17.6,4
20180601|2018-03-21 14:30,21,17.65,17.85,17.65,17.85,13
20180601|2018-03-21 15:00,21,17.85,17.85,17.85,17.85,1
20180601|2018-03-22 03:00,22,18,18,17.65,17.65,207
20180601|2018-03-22 03:30,22,17.6,17.6,17.55,17.6,197
20180601|2018-03-22 04:00,22,17.9,17.9,17.9,17.9,75
20180601|2018-03-22 04:30,22,17.85,17.95,17.85,17.95,100
20180601|2018-03-22 05:00,22,17.8,17.95,17.8,17.95,391
20180601|2018-03-22 05:30,22,17.95,18.15,17.95,18,601
20180601|2018-03-22 06:00,22,17.95,18,17.85,18,333
20180601|2018-03-22 06:30,22,18,18,17.9,17.9,379
20180601|2018-03-22 07:00,22,17.95,17.95,17.95,17.95,94
20180601|2018-03-22 07:30,22,18,18.25,17.85,18.05,1105
20180601|2018-03-22 08:00,22,18.05,18.15,18,18.1,807
20180601|2018-03-22 08:30,22,18.15,18.3,18.05,18.2,792
20180601|2018-03-22 09:00,22,18.2,18.2,18.05,18.15,327
20180601|2018-03-22 09:30,22,18.25,18.3,18.2,18.3,818
20180601|2018-03-22 10:00,22,18.3,18.35,18.2,18.35,345
20180601|2018-03-22 10:30,22,18.3,18.55,18.3,18.35,462
20180601|2018-03-22 11:00,22,18.4,18.4,18.25,18.25,716
20180601|2018-03-22 11:30,22,18.25,18.25,18.15,18.25,459
20180601|2018-03-22 12:00,22,18.3,18.3,18.25,18.25,51
20180601|2018-03-22 14:00,22,18.5,18.55,18.45,18.5,40
20180601|2018-03-22 14:30,22,18.7,18.7,18.65,18.65,11
20180601|2018-03-23 02:30,23,18.5,18.5,18.5,18.5,6
20180601|2018-03-23 03:00,23,18.4,18.4,18.4,18.4,10
20180601|2018-03-23 03:30,23,18.7,18.8,18.7,18.7,26
20180601|2018-03-23 04:00,23,18.7,18.75,18.7,18.75,124
20180601|2018-03-23 04:30,23,18.7,18.8,18.7,18.75,237
20180601|2018-03-23 05:00,23,18.7,18.7,18.65,18.65,66
20180601|2018-03-23 05:30,23,18.6,18.6,18.5,18.5,96
20180601|2018-03-23 06:00,23,18.45,18.45,18.45,18.45,5
20180601|2018-03-23 06:30,23,18.45,18.6,18.45,18.6,428
20180601|2018-03-23 07:00,23,18.45,18.5,18.4,18.5,86
20180601|2018-03-23 07:30,23,18.5,18.6,18.5,18.55,555
20180601|2018-03-23 08:00,23,18.55,18.55,18.35,18.35,315
20180601|2018-03-23 08:30,23,18.35,18.5,18.3,18.3,363
20180601|2018-03-23 09:00,23,18.3,18.45,18.25,18.4,323
20180601|2018-03-23 09:30,23,18.35,18.45,18.35,18.35,98
20180601|2018-03-23 10:00,23,18.4,18.5,18.4,18.5,67
20180601|2018-03-23 10:30,23,18.65,18.7,18.6,18.65,111
20180601|2018-03-23 11:00,23,18.7,18.7,18.45,18.55,940
20180601|2018-03-23 11:30,23,18.55,18.7,18.5,18.6,407
20180601|2018-03-23 12:00,23,18.65,18.65,18.5,18.5,59
20180601|2018-03-23 13:30,23,18.9,18.9,18.9,18.9,1
20180601|2018-03-23 14:00,23,19.05,19.15,19.05,19.05,15
20180601|2018-03-23 14:30,23,19,19,19,19,25
20180601|2018-03-23 15:00,23,18.8,18.8,18.8,18.8,1
20180601|2018-03-26 01:30,26,18.4,18.4,18.2,18.35,47
20180601|2018-03-26 02:00,26,18.35,18.35,18.35,18.35,1
20180601|2018-03-26 02:30,26,18.4,18.4,18.4,18.4,211
20180601|2018-03-26 03:00,26,18.35,18.35,18.35,18.35,21
20180601|2018-03-26 03:30,26,18.3,18.3,18.3,18.3,18
20180601|2018-03-26 04:00,26,18.3,18.3,18.3,18.3,29
20180601|2018-03-26 04:30,26,18.25,18.3,18.25,18.25,373
20180601|2018-03-26 05:30,26,18.3,18.3,18.3,18.3,1
20180601|2018-03-26 06:30,26,18.4,18.4,18.4,18.4,5
20180601|2018-03-26 07:00,26,18.4,18.4,18.35,18.35,108
20180601|2018-03-26 07:30,26,18.4,18.45,18.4,18.45,50
20180601|2018-03-26 08:00,26,18.5,18.5,18.5,18.5,19
20180601|2018-03-26 08:30,26,18.5,18.55,18.45,18.45,214
20180601|2018-03-26 09:00,26,18.5,18.6,18.5,18.6,21
20180601|2018-03-26 09:30,26,18.65,18.8,18.65,18.7,138
20180601|2018-03-26 10:00,26,18.65,18.9,18.65,18.75,376
20180601|2018-03-26 10:30,26,18.8,18.85,18.65,18.85,296
20180601|2018-03-26 11:00,26,18.65,18.65,18.65,18.65,8
20180601|2018-03-27 01:30,27,18.3,18.3,18.25,18.25,18
20180601|2018-03-27 02:00,27,18.2,18.2,18.15,18.15,628
20180601|2018-03-27 02:30,27,18.3,18.35,18.3,18.35,482
20180601|2018-03-27 03:00,27,18.4,18.4,18.25,18.3,396
20180601|2018-03-27 03:30,27,18.25,18.3,18.2,18.2,308
20180601|2018-03-27 04:30,27,18.2,18.2,18.2,18.2,65
20180601|2018-03-27 05:00,27,18.25,18.35,18.25,18.35,90
20180601|2018-03-27 05:30,27,18.35,18.4,18.35,18.4,77
20180601|2018-03-27 06:00,27,18.35,18.35,18.35,18.35,90
20180601|2018-03-27 06:30,27,18.4,18.4,18.4,18.4,14
20180601|2018-03-27 07:00,27,18.3,18.3,18.3,18.3,100
20180601|2018-03-27 07:30,27,18.35,18.35,18.35,18.35,2
20180601|2018-03-27 08:00,27,18.4,18.4,18.35,18.35,40
20180601|2018-03-27 08:30,27,18.4,18.5,18.35,18.35,930
20180601|2018-03-27 09:00,27,18.35,18.45,18.25,18.35,150
20180601|2018-03-27 09:30,27,18.35,18.45,18.3,18.3,270
20180601|2018-03-27 10:00,27,18.35,18.4,18.25,18.25,481
20180601|2018-03-27 10:30,27,18.25,18.35,18.25,18.35,97
20180601|2018-03-27 11:30,27,18.35,18.35,18.35,18.35,28
20180601|2018-03-27 12:00,27,18.35,18.35,18.35,18.35,29
20180601|2018-03-27 12:30,27,18.4,18.6,18.4,18.6,15
20180601|2018-03-27 13:00,27,18.6,18.6,18.6,18.6,10
20180601|2018-03-27 14:00,27,18.7,18.85,18.65,18.85,48
20180601|2018-03-27 14:30,27,19,19,18.95,18.95,61
20180601|2018-03-28 01:30,28,18.7,18.7,18.65,18.65,31
20180601|2018-03-28 02:00,28,18.7,18.7,18.45,18.6,59
20180601|2018-03-28 02:30,28,18.7,18.9,18.7,18.85,216
20180601|2018-03-28 03:00,28,18.8,18.8,18.8,18.8,21
20180601|2018-03-28 03:30,28,18.7,18.75,18.65,18.75,55
20180601|2018-03-28 05:00,28,18.65,18.7,18.65,18.65,70
20180601|2018-03-28 05:30,28,18.6,18.6,18.45,18.45,89
20180601|2018-03-28 06:00,28,18.45,18.45,18.35,18.35,237
20180601|2018-03-28 07:00,28,18.4,18.4,18.35,18.35,4
20180601|2018-03-28 07:30,28,18.3,18.45,18.3,18.45,106
20180601|2018-03-28 08:00,28,18.5,18.5,18.35,18.35,259
20180601|2018-03-28 08:30,28,18.3,18.45,18.3,18.35,100
20180601|2018-03-28 09:00,28,18.3,18.6,18.3,18.6,215
20180601|2018-03-28 09:30,28,18.6,18.75,18.45,18.55,301
20180601|2018-03-28 10:00,28,18.5,18.5,18.35,18.4,227
20180601|2018-03-28 10:30,28,18.4,18.4,18.2,18.3,733
20180601|2018-03-28 11:00,28,18.2,18.3,18.1,18.3,59
20180601|2018-03-28 11:30,28,18.2,18.3,18.15,18.3,11
20180601|2018-03-28 12:00,28,18.35,18.35,18.35,18.35,4
20180601|2018-03-28 12:30,28,18.35,18.35,18.1,18.1,13
20180601|2018-03-28 13:00,28,18.2,18.25,18.2,18.25,21
20180601|2018-03-28 13:30,28,18.1,18.2,18.1,18.2,4
20180601|2018-03-28 14:00,28,18.2,18.4,18.2,18.4,10
20180601|2018-03-28 14:30,28,18.35,18.35,18.2,18.2,4
20180601|2018-03-29 01:30,29,18.2,18.2,18.15,18.15,11
20180601|2018-03-29 02:00,29,18.15,18.2,18.15,18.2,218
20180601|2018-03-29 02:30,29,18.2,18.2,18.05,18.1,226
20180601|2018-03-29 03:00,29,18.15,18.15,18.15,18.15,20
20180601|2018-03-29 03:30,29,18.15,18.15,18.15,18.15,44
20180601|2018-03-29 04:00,29,18.05,18.05,18.05,18.05,8
20180601|2018-03-29 05:00,29,18.05,18.05,18.05,18.05,22
20180601|2018-03-29 05:30,29,18.1,18.15,18.1,18.15,112
20180601|2018-03-29 06:00,29,18.1,18.1,18.1,18.1,3
20180601|2018-03-29 06:30,29,18.1,18.2,18.1,18.1,76
20180601|2018-03-29 07:00,29,18.1,18.1,18.05,18.05,49
20180601|2018-03-29 07:30,29,18.05,18.1,18.05,18.05,176
20180601|2018-03-29 08:00,29,18,18,17.95,17.95,107
20180601|2018-03-29 08:30,29,17.9,18,17.85,17.95,437
20180601|2018-03-29 09:00,29,17.95,17.95,17.9,17.9,657
20180601|2018-03-29 09:30,29,17.9,17.9,17.75,17.75,1039
20180601|2018-03-29 10:00,29,17.7,17.8,17.7,17.75,104
20180601|2018-03-29 10:30,29,17.75,17.9,17.75,17.8,668
20180601|2018-03-29 11:30,29,17.75,17.75,17.75,17.75,1
20180601|2018-03-29 12:00,29,17.6,17.8,17.5,17.8,28
20180601|2018-03-29 12:30,29,17.75,17.75,17.7,17.7,6
20180601|2018-03-29 13:30,29,17.75,17.8,17.7,17.75,35
20180601|2018-03-29 14:30,29,17.8,17.8,17.75,17.8,15
20180601|2018-04-03 02:00,3,18.1,18.1,18.1,18.1,1
20180601|2018-04-03 02:30,3,18,18,18,18,100
20180601|2018-04-03 03:00,3,18.1,18.2,18.1,18.2,59
20180601|2018-04-03 03:30,3,18.15,18.2,18.1,18.15,104
20180601|2018-04-03 04:00,3,18.15,18.15,18.05,18.05,240
20180601|2018-04-03 04:30,3,18,18.1,18,18.1,250
20180601|2018-04-03 05:00,3,18.1,18.1,18,18,70
20180601|2018-04-03 05:30,3,18.05,18.05,17.95,17.95,338
20180601|2018-04-03 06:00,3,18.1,18.1,18.05,18.05,35
20180601|2018-04-03 06:30,3,18,18,18,18,27
20180601|2018-04-03 07:00,3,17.95,18,17.95,17.95,44
20180601|2018-04-03 07:30,3,17.9,18,17.9,17.95,35
20180601|2018-04-03 08:00,3,17.95,18,17.95,17.95,61
20180601|2018-04-03 08:30,3,18,18,17.9,17.9,173
20180601|2018-04-03 09:00,3,18.1,18.25,18.05,18.15,433
20180601|2018-04-03 09:30,3,18.2,18.2,18.1,18.1,243
20180601|2018-04-03 10:00,3,18,18.1,18,18.05,463
20180601|2018-04-03 10:30,3,18.05,18.15,18.05,18.1,274
20180601|2018-04-03 13:30,3,18.05,18.05,18,18,105
20180601|2018-04-03 14:00,3,17.9,17.9,17.9,17.9,15
20180601|2018-04-03 14:30,3,17.95,17.95,17.95,17.95,5
20180601|2018-04-04 01:30,4,18.2,18.2,18.2,18.2,15
20180601|2018-04-04 02:00,4,18.2,18.2,18.1,18.15,24
20180601|2018-04-04 02:30,4,18.25,18.5,18.25,18.5,84
20180601|2018-04-04 03:00,4,18.5,18.55,18.45,18.45,291
20180601|2018-04-04 03:30,4,18.45,18.5,18.4,18.4,21
20180601|2018-04-04 04:00,4,18.45,18.45,18.4,18.4,41
20180601|2018-04-04 04:30,4,18.5,18.5,18.5,18.5,4
20180601|2018-04-04 05:00,4,18.45,18.65,18.45,18.65,36
20180601|2018-04-04 05:30,4,18.6,18.65,18.6,18.65,289
20180601|2018-04-04 06:00,4,18.55,18.7,18.55,18.7,58
20180601|2018-04-04 06:30,4,18.6,18.6,18.6,18.6,3
20180601|2018-04-04 07:00,4,18.55,18.6,18.5,18.5,351
20180601|2018-04-04 07:30,4,18.55,18.55,18.45,18.5,110
20180601|2018-04-04 08:00,4,18.55,18.55,18.55,18.55,24
20180601|2018-04-04 08:30,4,18.55,18.55,18.45,18.45,42
20180601|2018-04-04 09:00,4,18.4,18.55,18.4,18.55,77
20180601|2018-04-04 09:30,4,18.55,18.6,18.55,18.6,5
20180601|2018-04-04 10:00,4,18.45,18.45,18.4,18.45,311
20180601|2018-04-04 10:30,4,18.5,18.5,18.4,18.4,608
20180601|2018-04-04 11:00,4,18.5,18.5,18.35,18.35,85
20180601|2018-04-04 11:30,4,18.35,18.4,18.35,18.4,4
20180601|2018-04-04 13:00,4,18.3,18.3,18.3,18.3,3
20180601|2018-04-04 13:30,4,18.25,18.25,18.15,18.15,53
20180601|2018-04-04 14:00,4,18.15,18.15,18.15,18.15,6
20180601|2018-04-04 14:30,4,17.95,18,17.85,18,305
20180601|2018-04-05 01:00,5,17.8,17.8,17.7,17.7,2
20180601|2018-04-05 01:30,5,17.8,17.85,17.65,17.65,94
20180601|2018-04-05 02:00,5,17.75,17.75,17.6,17.7,16
20180601|2018-04-05 03:00,5,17.7,17.75,17.65,17.7,45
20180601|2018-04-05 03:30,5,17.7,17.75,17.7,17.75,23
20180601|2018-04-05 04:00,5,17.75,17.8,17.75,17.8,18
20180601|2018-04-05 04:30,5,17.8,17.8,17.8,17.8,5
20180601|2018-04-05 05:00,5,17.7,17.7,17.7,17.7,46
20180601|2018-04-05 05:30,5,17.7,17.7,17.7,17.7,28
20180601|2018-04-05 06:00,5,17.65,17.65,17.65,17.65,1026
20180601|2018-04-05 06:30,5,17.6,17.6,17.6,17.6,21
20180601|2018-04-05 07:30,5,17.6,17.65,17.6,17.65,9
20180601|2018-04-05 08:00,5,17.6,17.65,17.6,17.65,73
20180601|2018-04-05 08:30,5,17.65,17.7,17.55,17.65,302
20180601|2018-04-05 09:00,5,17.65,17.65,17.6,17.6,15
20180601|2018-04-05 09:30,5,17.6,17.6,17.6,17.6,72
20180601|2018-04-05 10:00,5,17.65,17.65,17.5,17.5,1139
20180601|2018-04-05 10:30,5,17.55,17.65,17.55,17.65,381
20180601|2018-04-05 11:00,5,17.55,17.65,17.55,17.65,52
20180601|2018-04-05 13:00,5,17.55,17.55,17.55,17.55,11
20180601|2018-04-05 14:30,5,17.75,17.75,17.75,17.75,7
20180601|2018-04-06 01:00,6,17.85,17.9,17.8,17.8,39
20180601|2018-04-06 01:30,6,17.8,17.8,17.8,17.8,35
20180601|2018-04-06 02:00,6,17.7,17.7,17.6,17.65,69
20180601|2018-04-06 02:30,6,17.7,17.8,17.65,17.8,78
20180601|2018-04-06 03:00,6,17.8,17.8,17.8,17.8,40
20180601|2018-04-06 03:30,6,17.8,17.8,17.8,17.8,25
20180601|2018-04-06 04:00,6,17.8,17.85,17.8,17.85,107
20180601|2018-04-06 04:30,6,17.85,17.85,17.85,17.85,150
20180601|2018-04-06 05:00,6,17.8,17.8,17.8,17.8,7
20180601|2018-04-06 06:00,6,17.8,17.8,17.8,17.8,29
20180601|2018-04-06 06:30,6,17.75,17.8,17.75,17.8,58
20180601|2018-04-06 07:00,6,17.75,17.75,17.75,17.75,39
20180601|2018-04-06 07:30,6,17.7,17.8,17.55,17.6,409
20180601|2018-04-06 08:00,6,17.6,17.6,17.6,17.6,4
20180601|2018-04-06 08:30,6,17.55,17.55,17.3,17.3,548
20180601|2018-04-06 09:00,6,17.3,17.4,17.3,17.4,252
20180601|2018-04-06 09:30,6,17.4,17.45,17.35,17.45,503
20180601|2018-04-06 10:00,6,17.5,17.6,17.45,17.5,685
20180601|2018-04-06 10:30,6,17.5,17.7,17.5,17.55,643
20180601|2018-04-06 11:00,6,17.5,17.6,17.5,17.6,14
20180601|2018-04-06 12:30,6,17.65,17.7,17.65,17.7,20
20180601|2018-04-06 13:00,6,17.7,17.8,17.7,17.8,23
20180601|2018-04-06 13:30,6,17.75,17.85,17.75,17.8,339
20180601|2018-04-06 14:00,6,17.8,17.8,17.8,17.8,27
20180601|2018-04-06 14:30,6,17.65,17.65,17.5,17.5,60
20180601|2018-04-09 01:00,9,17.25,17.25,17.25,17.25,23
20180601|2018-04-09 02:00,9,17.35,17.4,17.25,17.25,38
20180601|2018-04-09 02:30,9,17.25,17.25,17.25,17.25,59
20180601|2018-04-09 03:00,9,17.2,17.2,17.15,17.15,69
20180601|2018-04-09 03:30,9,17.2,17.2,17.15,17.15,149
20180601|2018-04-09 04:00,9,17.15,17.15,17.1,17.1,373
20180601|2018-04-09 04:30,9,17.05,17.15,17.05,17.15,35
20180601|2018-04-09 05:00,9,17.2,17.2,17.1,17.1,84
20180601|2018-04-09 05:30,9,17.2,17.2,17.2,17.2,7
20180601|2018-04-09 06:00,9,17.15,17.15,17.15,17.15,22
20180601|2018-04-09 06:30,9,17.15,17.2,17.15,17.2,33
20180601|2018-04-09 07:00,9,17.25,17.35,17.25,17.3,8
20180601|2018-04-09 07:30,9,17.25,17.25,17.25,17.25,20
20180601|2018-04-09 08:00,9,17.35,17.35,17.3,17.3,59
20180601|2018-04-09 08:30,9,17.3,17.4,17.3,17.35,239
20180601|2018-04-09 09:00,9,17.3,17.35,17.3,17.3,115
20180601|2018-04-09 09:30,9,17.35,17.35,17.25,17.35,215
20180601|2018-04-09 10:00,9,17.4,17.45,17.35,17.35,229
20180601|2018-04-09 10:30,9,17.35,17.35,17.3,17.3,336
20180601|2018-04-09 11:00,9,17.35,17.35,17.3,17.35,22
20180601|2018-04-09 14:30,9,17.5,17.6,17.5,17.6,10
20180601|2018-04-10 01:30,10,17.35,17.4,17.15,17.15,37
20180601|2018-04-10 02:00,10,17,17.15,17,17.1,34
20180601|2018-04-10 03:30,10,17.1,17.1,17.1,17.1,13
20180601|2018-04-10 04:00,10,17.15,17.15,17.15,17.15,40
20180601|2018-04-10 05:00,10,17.1,17.1,17.1,17.1,8
20180601|2018-04-10 05:30,10,17.05,17.15,17.05,17.15,70
20180601|2018-04-10 06:00,10,17.15,17.15,17.15,17.15,108
20180601|2018-04-10 06:30,10,17.2,17.2,17.2,17.2,12
20180601|2018-04-10 07:00,10,17.2,17.2,17.2,17.2,10
20180601|2018-04-10 07:30,10,17.2,17.2,17.2,17.2,32
20180601|2018-04-10 08:30,10,17.15,17.15,17.15,17.15,57
20180601|2018-04-10 09:00,10,17.15,17.2,17.15,17.2,127
20180601|2018-04-10 09:30,10,17.25,17.25,17.1,17.1,99
20180601|2018-04-10 10:00,10,17.1,17.15,17.05,17.05,700
20180601|2018-04-10 10:30,10,17.1,17.2,17.05,17.05,565
20180601|2018-04-10 11:00,10,17.05,17.05,17.05,17.05,1
20180601|2018-04-10 11:30,10,17.25,17.25,17.2,17.2,11
20180601|2018-04-10 13:00,10,17.2,17.2,17.2,17.2,1
20180601|2018-04-10 13:30,10,17.25,17.25,17.25,17.25,2
20180601|2018-04-10 14:30,10,17.2,17.2,17.2,17.2,22
20180601|2018-04-11 02:00,11,17.25,17.25,17.25,17.25,2
20180601|2018-04-11 02:30,11,17.2,17.2,17.2,17.2,21
20180601|2018-04-11 03:00,11,17.15,17.35,17.15,17.35,364
20180601|2018-04-11 03:30,11,17.35,17.5,17.35,17.45,2174
20180601|2018-04-11 04:00,11,17.4,17.5,17.35,17.5,1132
20180601|2018-04-11 04:30,11,17.45,17.45,17.45,17.45,10
20180601|2018-04-11 05:00,11,17.45,17.65,17.45,17.55,1448
20180601|2018-04-11 06:00,11,17.6,17.65,17.6,17.65,5
20180601|2018-04-11 06:30,11,17.65,17.75,17.65,17.65,1531
20180601|2018-04-11 07:00,11,17.7,17.7,17.65,17.7,852
20180601|2018-04-11 07:30,11,17.7,17.8,17.65,17.75,1322
20180601|2018-04-11 08:00,11,17.7,17.7,17.65,17.65,507
20180601|2018-04-11 08:30,11,17.7,17.7,17.7,17.7,2691
20180601|2018-04-11 09:00,11,17.7,17.7,17.6,17.6,1616
20180601|2018-04-11 09:30,11,17.6,17.7,17.55,17.7,1529
20180601|2018-04-11 10:00,11,17.7,17.75,17.6,17.6,402
20180601|2018-04-11 10:30,11,17.6,17.6,17.45,17.45,463
20180601|2018-04-11 11:00,11,17.45,17.45,17.45,17.45,142
20180601|2018-04-11 11:30,11,17.6,17.6,17.6,17.6,1
20180601|2018-04-11 12:30,11,17.6,17.7,17.5,17.5,24
20180601|2018-04-11 13:00,11,17.65,17.65,17.6,17.6,13
20180601|2018-04-12 02:00,12,17.6,17.6,17.5,17.5,301
20180601|2018-04-12 02:30,12,17.5,17.5,17.35,17.45,1222
20180601|2018-04-12 03:00,12,17.45,17.45,17.45,17.45,86
20180601|2018-04-12 03:30,12,17.45,17.45,17.45,17.45,20
20180601|2018-04-12 04:00,12,17.45,17.45,17.45,17.45,29
20180601|2018-04-12 04:30,12,17.4,17.4,17.4,17.4,250
20180601|2018-04-12 05:00,12,17.4,17.4,17.4,17.4,5
20180601|2018-04-12 05:30,12,17.35,17.35,17.35,17.35,22
20180601|2018-04-12 06:30,12,17.3,17.35,17.2,17.25,330
20180601|2018-04-12 07:00,12,17.25,17.25,17.25,17.25,80
20180601|2018-04-12 07:30,12,17.25,17.3,17.25,17.3,57
20180601|2018-04-12 08:00,12,17.25,17.25,17.2,17.2,106
20180601|2018-04-12 08:30,12,17.25,17.25,17.1,17.1,625
20180601|2018-04-12 09:00,12,17.1,17.15,17.1,17.15,463
20180601|2018-04-12 09:30,12,17.15,17.2,17.15,17.2,522
20180601|2018-04-12 10:00,12,17.15,17.25,17.15,17.15,746
20180601|2018-04-12 10:30,12,17.15,17.3,17.15,17.25,248
20180601|2018-04-12 11:00,12,17.25,17.3,17.25,17.3,33
20180601|2018-04-12 11:30,12,17.25,17.25,17.25,17.25,2
20180601|2018-04-12 13:00,12,17.3,17.3,17.3,17.3,4
20180601|2018-04-12 13:30,12,17.3,17.35,17.3,17.3,8
20180601|2018-04-12 14:00,12,17.3,17.3,17.3,17.3,4
20180601|2018-04-12 14:30,12,17.25,17.25,17.25,17.25,3
20180601|2018-04-13 02:00,13,17.05,17.15,16.95,17,143
20180601|2018-04-13 02:30,13,17.05,17.1,17,17,124
20180601|2018-04-13 03:00,13,17,17,16.95,16.95,58
20180601|2018-04-13 03:30,13,17,17,16.95,17,119
20180601|2018-04-13 04:00,13,16.95,17,16.95,17,71
20180601|2018-04-13 04:30,13,16.95,16.95,16.85,16.85,81
20180601|2018-04-13 05:00,13,16.85,16.9,16.85,16.9,580
20180601|2018-04-13 05:30,13,16.95,16.95,16.9,16.9,504
20180601|2018-04-13 06:00,13,16.9,16.9,16.9,16.9,67
20180601|2018-04-13 06:30,13,16.9,16.9,16.9,16.9,187
20180601|2018-04-13 07:00,13,16.9,16.9,16.9,16.9,260
20180601|2018-04-13 07:30,13,16.9,16.9,16.9,16.9,644
20180601|2018-04-13 08:00,13,16.85,16.9,16.85,16.85,860
20180601|2018-04-13 08:30,13,16.9,16.95,16.85,16.95,496
20180601|2018-04-13 09:00,13,16.95,17.05,16.95,17.05,182
20180601|2018-04-13 09:30,13,17.1,17.15,17,17,499
20180601|2018-04-13 10:00,13,17.05,17.05,16.9,16.9,194
20180601|2018-04-13 10:30,13,16.9,17,16.8,16.9,523
20180601|2018-04-13 11:00,13,16.85,16.95,16.85,16.85,184
20180601|2018-04-13 12:30,13,16.85,16.85,16.85,16.85,8
20180601|2018-04-13 13:30,13,16.95,16.95,16.95,16.95,1
20180601|2018-04-13 14:00,13,16.95,16.95,16.95,16.95,5
20180601|2018-04-13 14:30,13,16.9,16.9,16.9,16.9,50
20180601|2018-04-16 01:00,16,16.55,16.65,16.5,16.5,13
20180601|2018-04-16 02:00,16,16.65,16.8,16.55,16.7,104
20180601|2018-04-16 02:30,16,16.75,16.75,16.65,16.7,126
20180601|2018-04-16 03:00,16,16.7,16.75,16.7,16.75,18
20180601|2018-04-16 03:30,16,16.8,16.8,16.75,16.75,141
20180601|2018-04-16 04:00,16,16.8,16.8,16.75,16.75,28
20180601|2018-04-16 04:30,16,16.7,16.7,16.7,16.7,149
20180601|2018-04-16 05:00,16,16.7,16.7,16.7,16.7,211
20180601|2018-04-16 05:30,16,16.7,16.75,16.7,16.7,136
20180601|2018-04-16 07:30,16,16.75,16.75,16.65,16.65,81
20180601|2018-04-16 08:00,16,16.65,16.7,16.65,16.7,310
20180601|2018-04-16 08:30,16,16.7,16.7,16.6,16.6,1447
20180601|2018-04-16 09:00,16,16.55,16.6,16.55,16.55,476
20180601|2018-04-16 09:30,16,16.55,16.55,16.45,16.5,231
20180601|2018-04-16 10:00,16,16.45,16.45,16.4,16.4,341
20180601|2018-04-16 10:30,16,16.35,16.35,16.2,16.2,689
20180601|2018-04-16 11:00,16,16.25,16.3,16.25,16.25,57
20180601|2018-04-16 11:30,16,16.25,16.25,16.15,16.15,43
20180601|2018-04-16 12:00,16,16.2,16.2,16.2,16.2,4
20180601|2018-04-16 13:30,16,16.25,16.25,16.25,16.25,101
20180601|2018-04-16 14:00,16,16.25,16.3,16.25,16.3,38
20180601|2018-04-16 14:30,16,16.25,16.3,16.25,16.3,61
20180601|2018-04-17 01:30,17,16.3,16.3,16.3,16.3,30
20180601|2018-04-17 02:00,17,16.25,16.25,16.2,16.25,120
20180601|2018-04-17 02:30,17,16.15,16.15,16,16,211
20180601|2018-04-17 03:00,17,16.05,16.05,15.9,15.95,404
20180601|2018-04-17 03:30,17,15.95,15.95,15.9,15.9,279
20180601|2018-04-17 04:00,17,15.9,15.95,15.9,15.95,227
20180601|2018-04-17 04:30,17,15.95,16,15.95,15.95,14
20180601|2018-04-17 05:00,17,15.95,15.95,15.95,15.95,1
20180601|2018-04-17 05:30,17,15.95,16,15.95,16,102
20180601|2018-04-17 06:00,17,16,16,15.95,15.95,82
20180601|2018-04-17 06:30,17,15.95,15.95,15.95,15.95,2
20180601|2018-04-17 07:00,17,15.9,15.9,15.85,15.9,13
20180601|2018-04-17 07:30,17,15.95,15.95,15.9,15.95,296
20180601|2018-04-17 08:00,17,15.95,15.95,15.9,15.95,196
20180601|2018-04-17 08:30,17,15.95,16,15.85,15.9,836
20180601|2018-04-17 09:00,17,15.8,15.85,15.7,15.75,239
20180601|2018-04-17 09:30,17,15.7,15.8,15.7,15.75,834
20180601|2018-04-17 10:00,17,15.75,15.85,15.7,15.85,844
20180601|2018-04-17 10:30,17,15.85,15.85,15.7,15.75,450
20180601|2018-04-17 11:00,17,15.7,15.7,15.65,15.7,83
20180601|2018-04-17 11:30,17,15.65,15.65,15.65,15.65,1
20180601|2018-04-17 12:00,17,15.6,15.65,15.6,15.65,6
20180601|2018-04-17 13:00,17,15.6,15.6,15.6,15.6,60
20180601|2018-04-17 13:30,17,15.65,15.65,15.65,15.65,20
20180601|2018-04-17 14:00,17,15.65,15.7,15.65,15.65,56
20180601|2018-04-17 14:30,17,15.55,15.7,15.55,15.7,26
20180601|2018-04-18 01:00,18,15.7,15.7,15.7,15.7,16
20180601|2018-04-18 01:30,18,15.7,15.8,15.7,15.7,31
20180601|2018-04-18 02:00,18,15.7,15.75,15.5,15.55,1269
20180601|2018-04-18 02:30,18,15.5,15.55,15.4,15.45,645
20180601|2018-04-18 03:00,18,15.45,15.5,15.35,15.5,440
20180601|2018-04-18 03:30,18,15.55,15.6,15.5,15.55,400
20180601|2018-04-18 04:00,18,15.6,15.65,15.6,15.65,15
20180601|2018-04-18 04:30,18,15.65,15.65,15.5,15.65,965
20180601|2018-04-18 05:00,18,15.6,15.6,15.6,15.6,57
20180601|2018-04-18 05:30,18,15.6,15.6,15.6,15.6,32
20180601|2018-04-18 06:00,18,15.55,15.55,15.5,15.55,170
20180601|2018-04-18 06:30,18,15.55,15.6,15.55,15.55,67
20180601|2018-04-18 07:00,18,15.5,15.6,15.5,15.6,132
20180601|2018-04-18 07:30,18,15.6,15.65,15.6,15.65,105
20180601|2018-04-18 08:00,18,15.6,15.7,15.6,15.65,363
20180601|2018-04-18 08:30,18,15.65,15.7,15.55,15.65,1867
20180601|2018-04-18 09:00,18,15.6,15.85,15.6,15.8,1584
20180601|2018-04-18 09:30,18,15.75,15.75,15.55,15.55,586
20180601|2018-04-18 10:00,18,15.55,15.55,15.45,15.45,837
20180601|2018-04-18 10:30,18,15.5,15.5,15.35,15.4,1014
20180601|2018-04-18 11:00,18,15.4,15.4,15.3,15.35,241
20180601|2018-04-18 11:30,18,15.35,15.35,15.3,15.35,343
20180601|2018-04-18 14:00,18,15.35,15.35,15.35,15.35,17
20180601|2018-04-18 14:30,18,15.35,15.35,15.35,15.35,20
20180601|2018-04-19 02:00,19,15.35,15.4,15.3,15.35,321
20180601|2018-04-19 02:30,19,15.3,15.35,15.3,15.3,203
20180601|2018-04-19 03:00,19,15.35,15.4,15.35,15.35,176
20180601|2018-04-19 03:30,19,15.35,15.45,15.35,15.4,24
20180601|2018-04-19 04:00,19,15.35,15.4,15.3,15.3,322
20180601|2018-04-19 04:30,19,15.3,15.3,15.3,15.3,74
20180601|2018-04-19 05:00,19,15.3,15.3,15.25,15.3,222
20180601|2018-04-19 05:30,19,15.3,15.3,15.25,15.25,77
20180601|2018-04-19 06:00,19,15.25,15.3,15.25,15.3,148
20180601|2018-04-19 06:30,19,15.3,15.35,15.3,15.3,95
20180601|2018-04-19 07:00,19,15.3,15.35,15.3,15.35,71
20180601|2018-04-19 07:30,19,15.4,15.45,15.4,15.45,101
20180601|2018-04-19 08:00,19,15.45,15.55,15.45,15.55,393
20180601|2018-04-19 08:30,19,15.55,15.55,15.5,15.55,262
20180601|2018-04-19 09:00,19,15.55,15.6,15.45,15.5,212
20180601|2018-04-19 09:30,19,15.5,15.65,15.45,15.65,1660
20180601|2018-04-19 10:00,19,15.65,15.95,15.65,15.7,2667
20180601|2018-04-19 10:30,19,15.7,15.75,15.6,15.75,777
20180601|2018-04-19 11:00,19,15.75,15.75,15.75,15.75,102
20180601|2018-04-19 11:30,19,15.7,15.7,15.65,15.65,52
20180601|2018-04-19 12:00,19,15.7,15.8,15.7,15.8,40
20180601|2018-04-19 14:00,19,15.6,15.6,15.6,15.6,20
20180601|2018-04-19 14:30,19,15.6,15.6,15.55,15.55,70
20180601|2018-04-20 01:00,20,15.6,15.6,15.6,15.6,1
20180601|2018-04-20 01:30,20,15.6,15.65,15.6,15.65,4
20180601|2018-04-20 02:00,20,15.65,15.7,15.6,15.6,226
20180601|2018-04-20 02:30,20,15.7,15.75,15.7,15.75,133
20180601|2018-04-20 03:00,20,15.75,15.75,15.65,15.65,105
20180601|2018-04-20 03:30,20,15.65,15.65,15.65,15.65,37
20180601|2018-04-20 04:00,20,15.6,15.65,15.6,15.65,101
20180601|2018-04-20 04:30,20,15.55,15.55,15.5,15.5,39
20180601|2018-04-20 05:00,20,15.5,15.5,15.5,15.5,13
20180601|2018-04-20 05:30,20,15.45,15.45,15.4,15.45,100
20180601|2018-04-20 06:30,20,15.5,15.5,15.5,15.5,11
20180601|2018-04-20 07:00,20,15.5,15.5,15.5,15.5,2
20180601|2018-04-20 07:30,20,15.45,15.55,15.45,15.55,299
20180601|2018-04-20 08:00,20,15.5,15.55,15.45,15.45,254
20180601|2018-04-20 08:30,20,15.4,15.5,15.4,15.4,209
20180601|2018-04-20 09:00,20,15.45,15.6,15.35,15.35,1318
20180601|2018-04-20 09:30,20,15.35,15.4,15.25,15.3,2101
20180601|2018-04-20 10:00,20,15.35,15.55,15.3,15.45,3276
20180601|2018-04-20 10:30,20,15.45,15.5,15.25,15.3,1038
20180601|2018-04-20 11:00,20,15.35,15.4,15.35,15.4,30
20180601|2018-04-20 11:30,20,15.5,15.5,15.45,15.45,10
20180601|2018-04-20 12:00,20,15.4,15.4,15.4,15.4,21
20180601|2018-04-20 12:30,20,15.4,15.4,15.35,15.35,13
20180601|2018-04-20 14:00,20,15.4,15.4,15.4,15.4,1
20180601|2018-04-20 14:30,20,15.35,15.4,15.35,15.4,22
20180601|2018-04-23 02:00,23,15.4,15.45,15.3,15.45,218
20180601|2018-04-23 02:30,23,15.45,15.5,15.4,15.4,868
20180601|2018-04-23 03:00,23,15.35,15.45,15.35,15.45,414
20180601|2018-04-23 03:30,23,15.45,15.45,15.45,15.45,11
20180601|2018-04-23 04:00,23,15.45,15.5,15.45,15.45,123
20180601|2018-04-23 04:30,23,15.45,15.45,15.45,15.45,16
20180601|2018-04-23 05:30,23,15.4,15.4,15.4,15.4,18
20180601|2018-04-23 06:00,23,15.35,15.35,15.25,15.3,599
20180601|2018-04-23 07:00,23,15.25,15.25,15.2,15.2,42
20180601|2018-04-23 07:30,23,15.2,15.2,15.15,15.15,395
20180601|2018-04-23 08:00,23,15.15,15.15,15.15,15.15,105
20180601|2018-04-23 08:30,23,15.2,15.35,15.2,15.3,408
20180601|2018-04-23 09:00,23,15.25,15.3,15.15,15.2,568
20180601|2018-04-23 09:30,23,15.2,15.3,15.1,15.1,2421
20180601|2018-04-23 10:00,23,15.15,15.15,14.9,14.9,2624
20180601|2018-04-23 10:30,23,14.9,15,14.9,15,784
20180601|2018-04-23 11:00,23,15,15.15,15,15.15,461
20180601|2018-04-23 11:30,23,15.1,15.15,15.05,15.15,317
20180601|2018-04-23 13:00,23,15.2,15.35,15.2,15.35,70
20180601|2018-04-23 13:30,23,15.2,15.2,15.2,15.2,9
20180601|2018-04-23 14:30,23,15.15,15.15,15.15,15.15,1
20180601|2018-04-24 01:00,24,15.2,15.2,15.2,15.2,1
20180601|2018-04-24 02:00,24,15.15,15.2,14.95,14.95,593
20180601|2018-04-24 02:30,24,14.95,15.05,14.95,14.95,141
20180601|2018-04-24 03:00,24,14.95,15,14.95,15,509
20180601|2018-04-24 03:30,24,15,15,14.95,15,177
20180601|2018-04-24 04:00,24,15,15.05,15,15.05,108
20180601|2018-04-24 04:30,24,15.05,15.05,15.05,15.05,340
20180601|2018-04-24 05:00,24,15.05,15.05,15.05,15.05,179
20180601|2018-04-24 05:30,24,15.1,15.1,15.05,15.05,22
20180601|2018-04-24 06:00,24,15.05,15.05,15.05,15.05,2
20180601|2018-04-24 06:30,24,15,15.05,15,15,72
20180601|2018-04-24 07:00,24,15,15.1,15,15.1,581
20180601|2018-04-24 07:30,24,15.05,15.05,15.05,15.05,47
20180601|2018-04-24 08:00,24,15.05,15.1,15.05,15.1,190
20180601|2018-04-24 08:30,24,15.05,15.25,15.05,15.2,648
20180601|2018-04-24 09:00,24,15.25,15.3,15.15,15.3,319
20180601|2018-04-24 09:30,24,15.3,15.3,15.1,15.15,805
20180601|2018-04-24 10:00,24,15.2,15.25,15,15,1404
20180601|2018-04-24 10:30,24,15,15.1,15,15.05,1281
20180601|2018-04-24 11:00,24,15.15,15.2,15.15,15.2,175
20180601|2018-04-24 11:30,24,15.35,15.5,15.35,15.5,103
20180601|2018-04-24 12:00,24,15.55,15.6,15.55,15.6,22
20180601|2018-04-24 12:30,24,15.65,15.8,15.6,15.8,25
20180601|2018-04-24 13:00,24,15.85,16,15.65,15.7,127
20180601|2018-04-24 13:30,24,15.75,15.85,15.65,15.65,66
20180601|2018-04-24 14:00,24,15.55,15.55,15.55,15.55,16
20180601|2018-04-24 14:30,24,15.65,15.7,15.65,15.7,12
20180601|2018-04-25 01:00,25,15.55,15.55,15.45,15.45,9
20180601|2018-04-25 01:30,25,15.45,15.45,15.45,15.45,16
20180601|2018-04-25 02:00,25,15.45,15.5,15.3,15.35,119
20180601|2018-04-25 02:30,25,15.3,15.3,15.2,15.25,81
20180601|2018-04-25 03:00,25,15.25,15.35,15.2,15.35,397
20180601|2018-04-25 03:30,25,15.35,15.5,15.35,15.45,874
20180601|2018-04-25 04:00,25,15.45,15.55,15.45,15.55,287
20180601|2018-04-25 04:30,25,15.55,15.7,15.55,15.6,1033
20180601|2018-04-25 05:00,25,15.55,15.55,15.45,15.45,673
20180601|2018-04-25 05:30,25,15.5,15.55,15.5,15.55,71
20180601|2018-04-25 06:00,25,15.55,15.7,15.55,15.7,511
20180601|2018-04-25 06:30,25,15.65,15.65,15.55,15.55,23
20180601|2018-04-25 07:00,25,15.6,15.6,15.5,15.5,60
20180601|2018-04-25 07:30,25,15.45,15.5,15.45,15.5,322
20180601|2018-04-25 08:00,25,15.45,15.55,15.45,15.5,386
20180601|2018-04-25 08:30,25,15.5,15.85,15.5,15.8,2158
20180601|2018-04-25 09:00,25,15.8,15.9,15.75,15.8,1560
20180601|2018-04-25 09:30,25,15.75,15.8,15.55,15.7,2499
20180601|2018-04-25 10:00,25,15.7,15.85,15.65,15.7,2902
20180601|2018-04-25 10:30,25,15.65,15.95,15.65,15.9,1576
20180601|2018-04-25 11:00,25,15.9,16.05,15.85,15.9,528
20180601|2018-04-25 11:30,25,15.9,15.95,15.85,15.9,553
20180601|2018-04-25 12:00,25,15.9,15.9,15.85,15.9,36
20180601|2018-04-25 12:30,25,15.85,15.95,15.8,15.9,56
20180601|2018-04-25 13:00,25,15.9,15.9,15.8,15.9,131
20180601|2018-04-25 13:30,25,15.9,15.9,15.75,15.8,126
20180601|2018-04-25 14:00,25,15.8,15.85,15.7,15.8,99
20180601|2018-04-25 14:30,25,15.8,15.9,15.65,15.8,98
20180601|2018-04-26 01:00,26,15.7,15.75,15.7,15.75,19
20180601|2018-04-26 02:00,26,15.7,15.75,15.6,15.6,134
20180601|2018-04-26 02:30,26,15.6,15.6,15.55,15.6,442
20180601|2018-04-26 03:00,26,15.55,15.55,15.5,15.55,58
20180601|2018-04-26 03:30,26,15.6,15.6,15.5,15.55,51
20180601|2018-04-26 04:00,26,15.55,15.55,15.5,15.5,223
20180601|2018-04-26 04:30,26,15.5,15.5,15.5,15.5,1
20180601|2018-04-26 05:00,26,15.5,15.5,15.45,15.5,156
20180601|2018-04-26 05:30,26,15.55,15.55,15.45,15.45,306
20180601|2018-04-26 06:00,26,15.5,15.5,15.45,15.45,121
20180601|2018-04-26 06:30,26,15.45,15.45,15.45,15.45,12
20180601|2018-04-26 07:00,26,15.35,15.4,15.35,15.4,40
20180601|2018-04-26 07:30,26,15.4,15.4,15.3,15.4,1115
20180601|2018-04-26 08:00,26,15.4,15.45,15.4,15.4,206
20180601|2018-04-26 08:30,26,15.45,15.5,15.35,15.35,305
20180601|2018-04-26 09:00,26,15.35,15.4,15.1,15.15,901
20180601|2018-04-26 09:30,26,15.15,15.2,15.1,15.1,819
20180601|2018-04-26 10:00,26,15.15,15.15,15.05,15.05,1758
20180601|2018-04-26 10:30,26,15.05,15.15,15.05,15.1,853
20180601|2018-04-26 11:00,26,15.15,15.15,15.05,15.05,75
20180601|2018-04-26 12:00,26,15.1,15.1,15.05,15.05,72
20180601|2018-04-26 12:30,26,15.1,15.1,15.05,15.05,14
20180601|2018-04-26 14:00,26,15.1,15.1,15.1,15.1,68
20180601|2018-04-26 14:30,26,15.1,15.1,15.05,15.05,8
20180601|2018-04-27 02:00,27,15,15,15,15,14
20180601|2018-04-27 02:30,27,15,15,14.95,14.95,44
20180601|2018-04-27 03:00,27,14.95,15.05,14.95,15.05,122
20180601|2018-04-27 03:30,27,15.05,15.05,14.95,14.95,60
20180601|2018-04-27 04:00,27,14.95,15.05,14.95,15.05,132
20180601|2018-04-27 04:30,27,15.05,15.05,15,15,5
20180601|2018-04-27 05:00,27,15,15,15,15,2
20180601|2018-04-27 05:30,27,15.05,15.05,15.05,15.05,49
20180601|2018-04-27 06:00,27,15.05,15.1,15.05,15.1,69
20180601|2018-04-27 06:30,27,15,15.05,15,15.05,35
20180601|2018-04-27 07:00,27,15,15.05,15,15.05,6
20180601|2018-04-27 07:30,27,15.1,15.1,15,15,54
20180601|2018-04-27 08:00,27,14.95,14.95,14.85,14.85,571
20180601|2018-04-27 08:30,27,14.9,15,14.9,14.95,996
20180601|2018-04-27 09:00,27,14.95,15.05,14.9,15.05,1006
20180601|2018-04-27 09:30,27,15.1,15.2,15.05,15.1,1644
20180601|2018-04-27 10:00,27,15.1,15.1,14.85,14.85,2331
20180601|2018-04-27 10:30,27,14.85,15.05,14.85,15.05,1934
20180601|2018-04-27 11:00,27,15,15,15,15,150
20180601|2018-04-27 11:30,27,15,15.05,14.95,14.95,259
20180601|2018-04-27 12:00,27,14.95,15,14.95,15,43
20180601|2018-04-27 12:30,27,15,15.05,15,15.05,78
20180601|2018-04-27 14:00,27,14.95,14.95,14.95,14.95,14
20180601|2018-04-27 14:30,27,15.05,15.05,15.05,15.05,10
20180601|2018-04-30 01:00,30,14.95,14.95,14.85,14.85,54
20180601|2018-04-30 02:00,30,14.85,14.9,14.85,14.85,98
20180601|2018-04-30 02:30,30,14.9,14.9,14.85,14.85,148
20180601|2018-04-30 03:00,30,14.85,14.9,14.85,14.9,182
20180601|2018-04-30 03:30,30,14.85,14.9,14.85,14.85,309
20180601|2018-04-30 04:00,30,14.8,14.85,14.8,14.8,79
20180601|2018-04-30 04:30,30,14.85,14.85,14.85,14.85,8
20180601|2018-04-30 05:00,30,14.85,14.9,14.85,14.9,187
20180601|2018-04-30 05:30,30,14.9,14.9,14.85,14.85,337
20180601|2018-04-30 06:00,30,14.85,14.9,14.85,14.85,372
20180601|2018-04-30 06:30,30,14.85,14.9,14.85,14.9,340
20180601|2018-04-30 07:00,30,14.9,15,14.9,15,383
20180601|2018-04-30 07:30,30,14.95,15.2,14.95,15.15,1401
20180601|2018-04-30 08:00,30,15.2,15.25,15.2,15.2,1556
20180601|2018-04-30 08:30,30,15.2,15.25,15.15,15.2,1698
20180601|2018-04-30 09:00,30,15.25,15.25,15.1,15.15,1103
20180601|2018-04-30 09:30,30,15.2,15.3,15.1,15.25,2198
20180601|2018-04-30 10:00,30,15.25,15.3,15.15,15.25,4162
20180601|2018-04-30 10:30,30,15.2,15.4,15.15,15.4,1516
20180601|2018-04-30 11:00,30,15.4,15.4,15.35,15.35,797
20180601|2018-04-30 11:30,30,15.3,15.3,15.25,15.25,97
20180601|2018-04-30 12:00,30,15.25,15.25,15.2,15.25,136
20180601|2018-04-30 12:30,30,15.25,15.25,15.25,15.25,8
20180601|2018-04-30 13:30,30,15.25,15.3,15.25,15.3,73
20180601|2018-04-30 14:00,30,15.35,15.45,15.35,15.45,46
20180601|2018-04-30 14:30,30,15.45,15.6,15.4,15.6,72
20180601|2018-05-02 01:00,2,15.15,15.15,15.05,15.05,12
20180601|2018-05-02 01:30,2,15.1,15.1,15.1,15.1,26
20180601|2018-05-02 02:00,2,15.05,15.1,14.9,14.9,1363
20180601|2018-05-02 02:30,2,14.9,14.95,14.85,14.9,854
20180601|2018-05-02 03:00,2,14.95,15.05,14.85,15,478
20180601|2018-05-02 03:30,2,15,15,14.9,14.9,385
20180601|2018-05-02 04:00,2,14.95,15,14.95,14.95,665
20180601|2018-05-02 05:00,2,14.95,15,14.95,15,74
20180601|2018-05-02 05:30,2,14.95,14.95,14.9,14.9,287
20180601|2018-05-02 06:00,2,14.9,14.95,14.9,14.95,72
20180601|2018-05-02 06:30,2,15,15,14.95,14.95,146
20180601|2018-05-02 07:00,2,14.95,15,14.85,14.9,1343
20180601|2018-05-02 07:30,2,14.9,14.95,14.9,14.9,521
20180601|2018-05-02 08:00,2,14.95,15.1,14.95,15,1576
20180601|2018-05-02 08:30,2,15.05,15.05,15,15,96
20180601|2018-05-02 09:00,2,15,15.05,14.9,15,901
20180601|2018-05-02 09:30,2,15,15,14.95,14.95,385
20180601|2018-05-02 10:00,2,14.95,15,14.9,14.9,1401
20180601|2018-05-02 10:30,2,14.9,15.05,14.9,15.05,918
20180601|2018-05-02 11:00,2,15,15,14.95,14.95,11
20180601|2018-05-02 11:30,2,14.9,15,14.9,14.9,220
20180601|2018-05-02 12:00,2,14.9,14.9,14.9,14.9,29
20180601|2018-05-02 12:30,2,14.9,14.9,14.9,14.9,1
20180601|2018-05-02 13:00,2,14.85,14.95,14.85,14.9,136
20180601|2018-05-02 13:30,2,14.85,14.9,14.85,14.9,52
20180601|2018-05-02 14:00,2,15,15.05,14.95,15.05,25
20180601|2018-05-02 14:30,2,15.05,15.05,15,15,10
20180601|2018-05-03 01:00,3,15.1,15.2,15.1,15.2,45
20180601|2018-05-03 01:30,3,15.15,15.15,15.15,15.15,20
20180601|2018-05-03 02:00,3,15.05,15.1,14.95,15,148
20180601|2018-05-03 02:30,3,14.95,15.05,14.95,14.95,149
20180601|2018-05-03 03:00,3,14.95,14.95,14.9,14.95,264
20180601|2018-05-03 03:30,3,14.95,15,14.9,14.95,212
20180601|2018-05-03 04:00,3,14.95,14.95,14.9,14.9,568
20180601|2018-05-03 04:30,3,14.9,14.9,14.9,14.9,107
20180601|2018-05-03 05:00,3,14.95,14.95,14.95,14.95,100
20180601|2018-05-03 05:30,3,14.95,14.95,14.9,14.9,123
20180601|2018-05-03 06:00,3,14.95,15,14.95,15,192
20180601|2018-05-03 06:30,3,14.95,15.1,14.95,15.1,134
20180601|2018-05-03 07:00,3,15.1,15.15,15.1,15.1,50
20180601|2018-05-03 07:30,3,15.15,15.15,15.1,15.1,112
20180601|2018-05-03 08:00,3,15.05,15.05,15.05,15.05,35
20180601|2018-05-03 08:30,3,15.05,15.2,15.05,15.15,327
20180601|2018-05-03 09:00,3,15.15,15.3,15.15,15.3,1045
20180601|2018-05-03 09:30,3,15.3,15.55,15.3,15.55,4366
20180601|2018-05-03 10:00,3,15.5,15.5,15.35,15.4,1998
20180601|2018-05-03 10:30,3,15.4,15.45,15.35,15.35,753
20180601|2018-05-03 11:00,3,15.35,15.4,15.35,15.4,232
20180601|2018-05-03 11:30,3,15.4,15.4,15.2,15.2,243
20180601|2018-05-03 12:00,3,15.25,15.3,15.25,15.25,20
20180601|2018-05-03 12:30,3,15.2,15.2,15.1,15.2,60
20180601|2018-05-03 13:30,3,15.1,15.15,15.1,15.15,161
20180601|2018-05-03 14:00,3,15.15,15.15,15.15,15.15,33
20180601|2018-05-03 14:30,3,15.1,15.1,15.05,15.1,74
20180601|2018-05-04 01:30,4,15.2,15.2,15.2,15.2,34
20180601|2018-05-04 02:00,4,15.2,15.2,15.1,15.1,299
20180601|2018-05-04 02:30,4,15.15,15.15,15.05,15.1,685
20180601|2018-05-04 03:00,4,15.1,15.15,15.05,15.15,167
20180601|2018-05-04 03:30,4,15.1,15.1,15,15.05,512
20180601|2018-05-04 04:00,4,15.1,15.1,15.1,15.1,10
20180601|2018-05-04 04:30,4,15.1,15.1,15,15,392
20180601|2018-05-04 05:00,4,15,15,14.9,14.95,250
20180601|2018-05-04 05:30,4,15,15.1,15,15.1,315
20180601|2018-05-04 06:00,4,15.05,15.1,15.05,15.05,94
20180601|2018-05-04 06:30,4,15.05,15.15,15.05,15.15,6
20180601|2018-05-04 07:00,4,15.15,15.2,15.1,15.1,94
20180601|2018-05-04 07:30,4,15.1,15.15,15.1,15.1,275
20180601|2018-05-04 08:00,4,15.1,15.2,15.1,15.2,567
20180601|2018-05-04 08:30,4,15.2,15.3,15.1,15.1,1227
20180601|2018-05-04 09:00,4,15.15,15.15,14.9,14.9,1461
20180601|2018-05-04 09:30,4,14.9,14.95,14.9,14.9,2137
20180601|2018-05-04 10:00,4,14.95,15,14.75,14.8,3175
20180601|2018-05-04 10:30,4,14.75,14.85,14.75,14.85,1109
20180601|2018-05-04 11:00,4,14.85,14.85,14.85,14.85,44
20180601|2018-05-04 11:30,4,14.8,14.8,14.8,14.8,47
20180601|2018-05-04 12:00,4,14.8,14.8,14.8,14.8,2
20180601|2018-05-04 12:30,4,14.85,14.85,14.85,14.85,40
20180601|2018-05-04 13:00,4,14.8,14.8,14.8,14.8,16
20180601|2018-05-04 14:00,4,14.75,14.75,14.75,14.75,1
20180601|2018-05-04 14:30,4,14.8,14.8,14.8,14.8,5
20180601|2018-05-07 01:00,7,14.9,14.9,14.9,14.9,2
20180601|2018-05-07 01:30,7,14.85,14.85,14.85,14.85,3
20180601|2018-05-07 02:00,7,14.75,14.8,14.75,14.75,30
20180601|2018-05-07 02:30,7,14.75,14.8,14.75,14.75,197
20180601|2018-05-07 03:00,7,14.8,14.85,14.75,14.85,309
20180601|2018-05-07 03:30,7,14.75,14.8,14.75,14.75,143
20180601|2018-05-07 04:00,7,14.8,14.8,14.8,14.8,342
20180601|2018-05-07 04:30,7,14.8,14.8,14.75,14.8,148
20180601|2018-05-07 05:00,7,14.8,14.8,14.8,14.8,201
20180601|2018-05-07 05:30,7,14.75,14.75,14.7,14.75,245
20180601|2018-05-07 06:00,7,14.8,14.8,14.75,14.8,1104
20180601|2018-05-07 06:30,7,14.75,14.75,14.75,14.75,1
20180601|2018-05-07 07:00,7,14.75,14.8,14.75,14.8,315
20180601|2018-05-07 07:30,7,14.75,14.75,14.75,14.75,1045
20180601|2018-05-07 08:00,7,14.75,14.8,14.75,14.8,896
20180601|2018-05-07 08:30,7,14.8,14.8,14.7,14.7,919
20180601|2018-05-07 09:00,7,14.7,14.8,14.65,14.8,834
20180601|2018-05-07 09:30,7,14.75,14.85,14.75,14.8,408
20180601|2018-05-07 10:00,7,14.8,14.8,14.7,14.8,1395
20180601|2018-05-07 10:30,7,14.75,14.85,14.75,14.75,242
20180601|2018-05-07 11:00,7,14.75,14.75,14.75,14.75,19
20180601|2018-05-07 11:30,7,14.8,14.8,14.75,14.75,207
20180601|2018-05-07 12:30,7,14.75,14.75,14.75,14.75,1
20180601|2018-05-07 13:00,7,14.75,14.75,14.75,14.75,16
20180601|2018-05-07 14:00,7,14.85,14.9,14.85,14.9,21
20180601|2018-05-07 14:30,7,14.9,14.9,14.9,14.9,20
20180601|2018-05-08 01:00,8,14.8,14.8,14.8,14.8,31
20180601|2018-05-08 01:30,8,14.8,14.8,14.8,14.8,27
20180601|2018-05-08 02:00,8,14.75,14.85,14.7,14.75,252
20180601|2018-05-08 02:30,8,14.8,14.85,14.8,14.8,143
20180601|2018-05-08 03:00,8,14.8,15.05,14.8,15.05,1030
20180601|2018-05-08 03:30,8,15,15,14.95,15,568
20180601|2018-05-08 04:00,8,15.05,15.2,15.05,15.1,809
20180601|2018-05-08 04:30,8,15.15,15.15,15.15,15.15,842
20180601|2018-05-08 05:00,8,15.15,15.15,15.1,15.15,775
20180601|2018-05-08 05:30,8,15.15,15.15,15.15,15.15,70
20180601|2018-05-08 06:00,8,15.2,15.2,15.15,15.15,548
20180601|2018-05-08 06:30,8,15.15,15.15,15.15,15.15,20
20180601|2018-05-08 07:00,8,15.15,15.2,15.1,15.15,246
20180601|2018-05-08 07:30,8,15.15,15.2,15.15,15.15,1321
20180601|2018-05-08 08:00,8,15.15,15.15,15.15,15.15,768
20180601|2018-05-08 08:30,8,15.2,15.25,15.15,15.2,961
20180601|2018-05-08 09:00,8,15.15,15.3,15.15,15.3,700
20180601|2018-05-08 09:30,8,15.3,15.3,15.2,15.25,328
20180601|2018-05-08 10:00,8,15.3,15.3,15.1,15.2,2144
20180601|2018-05-08 10:30,8,15.15,15.25,15.15,15.25,160
20180601|2018-05-08 11:00,8,15.15,15.15,15.15,15.15,1
20180601|2018-05-08 11:30,8,15.2,15.25,15.2,15.25,31
20180601|2018-05-08 12:30,8,15.2,15.2,15.2,15.2,16
20180601|2018-05-08 13:00,8,15.2,15.2,15.2,15.2,14
20180601|2018-05-08 13:30,8,15.2,15.2,15.2,15.2,67
20180601|2018-05-08 14:00,8,15.2,15.2,15.1,15.1,151
20180601|2018-05-08 14:30,8,15.05,15.05,15,15.05,35
20180601|2018-05-09 01:00,9,15.05,15.1,15.05,15.1,44
20180601|2018-05-09 02:00,9,15.1,15.1,14.95,14.95,1147
20180601|2018-05-09 02:30,9,14.95,14.95,14.85,14.85,1125
20180601|2018-05-09 03:00,9,14.9,14.9,14.8,14.85,1184
20180601|2018-05-09 03:30,9,14.85,14.85,14.8,14.8,87
20180601|2018-05-09 04:00,9,14.85,14.9,14.8,14.85,771
20180601|2018-05-09 04:30,9,14.85,15,14.85,14.9,1374
20180601|2018-05-09 05:00,9,14.9,14.95,14.9,14.9,952
20180601|2018-05-09 05:30,9,14.9,14.9,14.85,14.9,656
20180601|2018-05-09 06:00,9,14.9,14.9,14.85,14.85,860
20180601|2018-05-09 06:30,9,14.85,14.85,14.85,14.85,635
20180601|2018-05-09 07:00,9,14.85,14.85,14.85,14.85,99
20180601|2018-05-09 07:30,9,14.85,14.85,14.8,14.8,1109
20180601|2018-05-09 08:00,9,14.8,14.85,14.75,14.85,940
20180601|2018-05-09 08:30,9,14.85,14.85,14.65,14.7,1335
20180601|2018-05-09 09:00,9,14.7,14.75,14.65,14.7,991
20180601|2018-05-09 09:30,9,14.7,14.75,14.65,14.7,1253
20180601|2018-05-09 10:00,9,14.7,14.75,14.65,14.65,2532
20180601|2018-05-09 10:30,9,14.65,14.7,14.6,14.6,793
20180601|2018-05-09 11:00,9,14.65,14.7,14.5,14.55,1368
20180601|2018-05-09 11:30,9,14.55,14.55,14.55,14.55,3
20180601|2018-05-09 12:00,9,14.5,14.55,14.5,14.55,20
20180601|2018-05-09 12:30,9,14.5,14.55,14.5,14.55,52
20180601|2018-05-09 13:00,9,14.55,14.6,14.55,14.55,29
20180601|2018-05-09 14:30,9,14.5,14.5,14.5,14.5,307
20180601|2018-05-10 01:00,10,14.45,14.45,14.4,14.4,49
20180601|2018-05-10 01:30,10,14.45,14.45,14.45,14.45,18
20180601|2018-05-10 02:00,10,14.5,14.6,14.5,14.55,377
20180601|2018-05-10 02:30,10,14.5,14.5,14.4,14.4,552
20180601|2018-05-10 03:00,10,14.45,14.5,14.45,14.45,109
20180601|2018-05-10 03:30,10,14.4,14.45,14.4,14.45,994
20180601|2018-05-10 04:00,10,14.45,14.5,14.45,14.45,1405
20180601|2018-05-10 04:30,10,14.5,14.5,14.45,14.5,135
20180601|2018-05-10 05:00,10,14.6,14.65,14.6,14.65,47
20180601|2018-05-10 05:30,10,14.65,14.85,14.65,14.75,2327
20180601|2018-05-10 06:00,10,14.7,14.7,14.7,14.7,207
20180601|2018-05-10 06:30,10,14.65,14.7,14.65,14.7,320
20180601|2018-05-10 07:00,10,14.75,14.8,14.7,14.7,116
20180601|2018-05-10 07:30,10,14.7,14.75,14.65,14.65,551
20180601|2018-05-10 08:00,10,14.7,14.7,14.65,14.65,680
20180601|2018-05-10 08:30,10,14.65,14.65,14.45,14.5,2376
20180601|2018-05-10 09:00,10,14.5,14.55,14.45,14.45,1088
20180601|2018-05-10 09:30,10,14.4,14.45,14.35,14.4,1258
20180601|2018-05-10 10:00,10,14.35,14.4,14.25,14.3,4549
20180601|2018-05-10 10:30,10,14.25,14.3,14.25,14.25,1328
20180601|2018-05-10 11:00,10,14.25,14.3,14.25,14.3,241
20180601|2018-05-10 11:30,10,14.25,14.25,14.25,14.25,72
20180601|2018-05-10 12:00,10,14.25,14.3,14.25,14.3,14
20180601|2018-05-10 12:30,10,14.3,14.3,14.3,14.3,5
20180601|2018-05-10 13:30,10,14.3,14.3,14.3,14.3,32
20180601|2018-05-10 14:00,10,14.25,14.25,14.25,14.25,19
20180601|2018-05-10 14:30,10,14.25,14.25,14.15,14.15,57
20180601|2018-05-11 01:00,11,14.2,14.2,14.2,14.2,1
20180601|2018-05-11 01:30,11,14.25,14.25,14.25,14.25,12
20180601|2018-05-11 02:00,11,14.25,14.3,14.15,14.15,222
20180601|2018-05-11 02:30,11,14.2,14.2,14.1,14.1,801
20180601|2018-05-11 03:00,11,14.1,14.1,14.1,14.1,170
20180601|2018-05-11 03:30,11,14.1,14.15,14.1,14.15,208
20180601|2018-05-11 04:00,11,14.2,14.25,14.15,14.25,341
20180601|2018-05-11 04:30,11,14.2,14.25,14.2,14.25,28
20180601|2018-05-11 05:00,11,14.2,14.2,14.2,14.2,56
20180601|2018-05-11 05:30,11,14.2,14.2,14.15,14.2,225
20180601|2018-05-11 06:00,11,14.2,14.2,14.2,14.2,64
20180601|2018-05-11 06:30,11,14.2,14.2,14.15,14.15,533
20180601|2018-05-11 07:00,11,14.2,14.2,14.15,14.2,681
20180601|2018-05-11 07:30,11,14.15,14.2,14.15,14.2,230
20180601|2018-05-11 08:00,11,14.15,14.2,14.15,14.15,186
20180601|2018-05-11 08:30,11,14.15,14.2,14.1,14.1,1121
20180601|2018-05-11 09:00,11,14.1,14.1,14.05,14.05,809
20180601|2018-05-11 09:30,11,14.05,14.05,14.05,14.05,1620
20180601|2018-05-11 10:00,11,14.05,14.1,14,14,2321
20180601|2018-05-11 10:30,11,14,14.05,14,14,721
20180601|2018-05-11 11:00,11,14,14.1,13.95,14.1,162
20180601|2018-05-11 11:30,11,14.1,14.15,14,14,231
20180601|2018-05-11 12:00,11,14,14,14,14,17
20180601|2018-05-11 12:30,11,14,14.05,14,14.05,10
20180601|2018-05-11 13:00,11,14.05,14.05,14.05,14.05,21
20180601|2018-05-11 13:30,11,14.05,14.05,14,14.05,20
20180601|2018-05-11 14:00,11,14.05,14.1,14.05,14.1,179
20180601|2018-05-11 14:30,11,14,14,13.95,13.95,37
20180601|2018-05-14 01:00,14,13.95,13.95,13.75,13.75,293
20180601|2018-05-14 01:30,14,13.75,13.8,13.75,13.8,179
20180601|2018-05-14 02:00,14,13.8,13.85,13.7,13.7,2011
20180601|2018-05-14 02:30,14,13.65,13.9,13.65,13.8,1119
20180601|2018-05-14 03:00,14,13.85,13.85,13.75,13.8,1797
20180601|2018-05-14 03:30,14,13.8,13.85,13.75,13.8,993
20180601|2018-05-14 04:00,14,13.85,13.85,13.8,13.8,216
20180601|2018-05-14 04:30,14,13.8,13.95,13.8,13.95,1326
20180601|2018-05-14 05:00,14,13.9,13.95,13.9,13.95,553
20180601|2018-05-14 05:30,14,14,14.1,14,14.05,585
20180601|2018-05-14 06:00,14,14.05,14.05,13.95,13.95,403
20180601|2018-05-14 06:30,14,14,14,13.95,13.95,293
20180601|2018-05-14 07:00,14,13.95,14,13.9,14,362
20180601|2018-05-14 07:30,14,13.95,14,13.95,14,629
20180601|2018-05-14 08:00,14,14,14.05,13.95,14,255
20180601|2018-05-14 08:30,14,14,14.1,13.95,14.05,2676
20180601|2018-05-14 09:00,14,14.05,14.05,13.95,14,3691
20180601|2018-05-14 09:30,14,14,14.1,13.95,14,2184
20180601|2018-05-14 10:00,14,14.05,14.1,13.85,13.95,3479
20180601|2018-05-14 10:30,14,13.9,14,13.9,13.95,895
20180601|2018-05-14 11:00,14,13.95,14,13.9,13.95,166
20180601|2018-05-14 11:30,14,13.95,13.95,13.95,13.95,21
20180601|2018-05-14 12:30,14,13.95,13.95,13.95,13.95,110
20180601|2018-05-14 13:00,14,14,14,14,14,30
20180601|2018-05-14 14:00,14,13.95,13.95,13.95,13.95,25
20180601|2018-05-14 14:30,14,13.95,13.95,13.9,13.95,57
20180601|2018-05-15 01:00,15,14,14.3,14,14.25,96
20180601|2018-05-15 01:30,15,14.2,14.2,14.15,14.2,664
20180601|2018-05-15 02:00,15,14.1,14.15,13.95,13.95,392
20180601|2018-05-15 02:30,15,13.95,13.95,13.85,13.85,1042
20180601|2018-05-15 03:00,15,13.85,13.95,13.85,13.85,798
20180601|2018-05-15 03:30,15,13.85,13.9,13.85,13.9,244
20180601|2018-05-15 04:00,15,13.85,13.9,13.85,13.9,240
20180601|2018-05-15 04:30,15,13.9,13.9,13.9,13.9,124
20180601|2018-05-15 05:00,15,13.9,13.9,13.9,13.9,582
20180601|2018-05-15 05:30,15,13.9,13.95,13.9,13.95,455
20180601|2018-05-15 06:00,15,13.95,13.95,13.85,13.85,467
20180601|2018-05-15 06:30,15,13.85,13.85,13.8,13.8,303
20180601|2018-05-15 07:00,15,13.8,13.9,13.8,13.9,596
20180601|2018-05-15 07:30,15,13.9,14.1,13.9,14,1507
20180601|2018-05-15 08:00,15,14.05,14.05,13.95,13.95,1613
20180601|2018-05-15 08:30,15,13.95,14.25,13.95,14.2,3246
20180601|2018-05-15 09:00,15,14.2,14.2,14,14.1,2406
20180601|2018-05-15 09:30,15,14.1,14.1,13.95,14.05,2351
20180601|2018-05-15 10:00,15,14.05,14.05,13.85,14,4473
20180601|2018-05-15 10:30,15,13.95,14,13.8,13.85,1758
20180601|2018-05-15 11:00,15,13.85,13.95,13.85,13.95,403
20180601|2018-05-15 11:30,15,13.9,13.9,13.8,13.8,125
20180601|2018-05-15 12:00,15,13.8,13.95,13.8,13.95,54
20180601|2018-05-15 12:30,15,13.9,13.9,13.9,13.9,48
20180601|2018-05-15 13:00,15,13.9,14,13.85,13.95,69
20180601|2018-05-15 13:30,15,13.95,13.95,13.8,13.85,154
20180601|2018-05-15 14:00,15,13.95,13.95,13.85,13.95,102
20180601|2018-05-15 14:30,15,13.95,14,13.85,14,71
20180601|2018-05-16 01:00,16,14,14,13.95,14,49
20180601|2018-05-16 01:30,16,14.05,14.05,13.85,13.85,130
20180601|2018-05-16 02:00,16,13.9,13.95,13.8,13.8,572
20180601|2018-05-16 02:30,16,13.8,14,13.8,13.95,2248
20180601|2018-05-16 03:00,16,13.9,14,13.9,13.95,426
20180601|2018-05-16 03:30,16,13.95,14.1,13.9,14.1,1497
20180601|2018-05-16 04:00,16,14.05,14.25,14.05,14.25,2431
20180601|2018-05-16 04:30,16,14.2,14.25,14.2,14.2,2030
20180601|2018-05-16 05:00,16,14.2,14.2,14.15,14.2,2421
20180601|2018-05-16 05:30,16,14.2,14.25,14.2,14.2,3194
20180601|2018-05-16 06:00,16,14.2,14.25,14.15,14.25,1085
20180601|2018-05-16 06:30,16,14.25,14.35,14.25,14.35,1700
20180601|2018-05-16 07:00,16,14.3,14.35,14.25,14.35,1012
20180601|2018-05-16 07:30,16,14.3,14.35,14.2,14.25,1007
20180601|2018-05-16 08:00,16,14.25,14.25,14.15,14.15,433
20180601|2018-05-16 08:30,16,14.15,14.3,14.1,14.2,2828
20180601|2018-05-16 09:00,16,14.15,14.25,14.15,14.2,4436
20180601|2018-05-16 09:30,16,14.2,14.25,14.15,14.2,2306
20180601|2018-05-16 10:00,16,14.25,14.35,14.15,14.35,2741
20180601|2018-05-16 10:30,16,14.35,14.35,14.2,14.25,1917
20180601|2018-05-16 11:00,16,14.2,14.2,14.2,14.2,273
20180601|2018-05-16 11:30,16,14.25,14.25,14.15,14.2,114
20180601|2018-05-16 12:00,16,14.2,14.25,14.2,14.2,132
20180601|2018-05-16 12:30,16,14.2,14.2,14.2,14.2,9
20180601|2018-05-16 13:00,16,14.25,14.25,14.25,14.25,113
20180601|2018-05-16 13:30,16,14.15,14.15,14.15,14.15,2
20180601|2018-05-16 14:00,16,14.15,14.15,14.15,14.15,34
20180601|2018-05-16 14:30,16,14.2,14.25,14.15,14.15,33
20180601|2018-05-17 01:00,17,14.1,14.3,14.1,14.2,164
20180601|2018-05-17 01:30,17,14.15,14.2,14.15,14.2,116
20180601|2018-05-17 02:00,17,14.2,14.25,14.1,14.1,174
20180601|2018-05-17 02:30,17,14.1,14.1,14,14.1,554
20180601|2018-05-17 03:00,17,14.05,14.15,14.05,14.05,145
20180601|2018-05-17 03:30,17,14.05,14.05,14.05,14.05,18
20180601|2018-05-17 04:00,17,14.05,14.05,14.05,14.05,82
20180601|2018-05-17 04:30,17,14.05,14.1,14.05,14.05,1164
20180601|2018-05-17 05:00,17,14.05,14.3,14.05,14.3,1514
20180601|2018-05-17 05:30,17,14.25,14.3,14.2,14.3,1352
20180601|2018-05-17 06:00,17,14.25,14.25,14.25,14.25,40
20180601|2018-05-17 06:30,17,14.25,14.25,14.2,14.2,333
20180601|2018-05-17 07:00,17,14.2,14.2,14.15,14.15,369
20180601|2018-05-17 07:30,17,14.2,14.2,14.1,14.1,2485
20180601|2018-05-17 08:00,17,14.1,14.1,14,14.1,1202
20180601|2018-05-17 08:30,17,14.05,14.1,14.05,14.1,1042
20180601|2018-05-17 09:00,17,14.05,14.05,14,14,768
20180601|2018-05-17 09:30,17,14.05,14.05,13.9,14,3992
20180601|2018-05-17 10:00,17,14,14.05,13.9,14,1656
20180601|2018-05-17 10:30,17,13.95,14,13.9,13.9,1650
20180601|2018-05-17 11:00,17,14,14.05,14,14,170
20180601|2018-05-17 11:30,17,14,14.1,14,14.1,309
20180601|2018-05-17 12:00,17,14,14,14,14,16
20180601|2018-05-17 12:30,17,14.05,14.15,14.05,14.15,95
20180601|2018-05-17 13:00,17,14.15,14.3,14.15,14.15,255
20180601|2018-05-17 13:30,17,14.1,14.1,13.95,13.95,35
20180601|2018-05-17 14:00,17,14,14,13.95,13.95,39
20180601|2018-05-17 14:30,17,13.95,13.95,13.95,13.95,6
20180601|2018-05-18 01:00,18,13.9,13.9,13.9,13.9,48
20180601|2018-05-18 01:30,18,13.9,13.9,13.9,13.9,68
20180601|2018-05-18 02:00,18,13.9,13.95,13.85,13.95,191
20180601|2018-05-18 02:30,18,13.95,14.05,13.95,14.05,348
20180601|2018-05-18 03:00,18,14.1,14.2,14.1,14.2,1368
20180601|2018-05-18 03:30,18,14.25,14.25,14.15,14.25,2197
20180601|2018-05-18 04:00,18,14.25,14.25,14.15,14.15,381
20180601|2018-05-18 04:30,18,14.15,14.25,14.1,14.15,1552
20180601|2018-05-18 05:00,18,14.2,14.2,14.2,14.2,489
20180601|2018-05-18 05:30,18,14.2,14.25,14.15,14.15,425
20180601|2018-05-18 06:00,18,14.15,14.2,14.15,14.2,498
20180601|2018-05-18 06:30,18,14.15,14.2,14.15,14.2,343
20180601|2018-05-18 07:00,18,14.2,14.3,14.2,14.3,696
20180601|2018-05-18 07:30,18,14.25,14.55,14.25,14.5,3632
20180601|2018-05-18 08:00,18,14.45,14.45,14.3,14.3,1143
20180601|2018-05-18 08:30,18,14.25,14.3,14.2,14.3,845
20180601|2018-05-18 09:00,18,14.3,14.3,14.25,14.25,1599
20180601|2018-05-18 09:30,18,14.3,14.6,14.3,14.45,3938
20180601|2018-05-18 10:00,18,14.45,14.6,14.3,14.55,4117
20180601|2018-05-18 10:30,18,14.6,14.6,14.4,14.45,2239
20180601|2018-05-18 11:00,18,14.45,14.5,14.45,14.45,86
20180601|2018-05-18 11:30,18,14.5,14.6,14.5,14.55,68
20180601|2018-05-18 12:00,18,14.55,14.55,14.55,14.55,3
20180601|2018-05-18 12:30,18,14.55,14.6,14.55,14.6,43
20180601|2018-05-18 13:00,18,14.55,14.55,14.55,14.55,32
20180601|2018-05-18 13:30,18,14.5,14.5,14.5,14.5,2
20180601|2018-05-18 14:00,18,14.55,14.55,14.55,14.55,25
20180601|2018-05-18 14:30,18,14.45,14.45,14.4,14.4,14
20180601|2018-05-21 01:00,21,14.3,14.3,14.1,14.2,33
20180601|2018-05-21 01:30,21,14.2,14.25,14.2,14.25,48
20180601|2018-05-21 02:00,21,14.35,14.45,14.25,14.3,514
20180601|2018-05-21 02:30,21,14.3,14.3,14.05,14.05,2164
20180601|2018-05-21 03:00,21,14.05,14.15,14,14.15,632
20180601|2018-05-21 03:30,21,14.1,14.1,14,14,223
20180601|2018-05-21 04:00,21,14.05,14.05,14,14.05,661
20180601|2018-05-21 04:30,21,14.05,14.1,14.05,14.1,42
20180601|2018-05-21 05:00,21,14.05,14.05,14,14,189
20180601|2018-05-21 05:30,21,14.05,14.1,14.05,14.05,593
20180601|2018-05-21 06:00,21,14.05,14.1,14.05,14.1,64
20180601|2018-05-21 06:30,21,14.1,14.1,14.1,14.1,110
20180601|2018-05-21 07:30,21,14.1,14.15,14.1,14.1,942
20180601|2018-05-21 08:00,21,14.1,14.2,14.1,14.15,135
20180601|2018-05-21 08:30,21,14.15,14.2,14.15,14.2,3515
20180601|2018-05-21 09:00,21,14.2,14.35,14.2,14.35,1430
20180601|2018-05-21 09:30,21,14.35,14.35,14.2,14.25,2292
20180601|2018-05-21 10:00,21,14.25,14.4,14.2,14.35,3198
20180601|2018-05-21 10:30,21,14.35,14.45,14.3,14.3,1064
20180601|2018-05-21 11:00,21,14.35,14.35,14.3,14.3,61
20180601|2018-05-21 11:30,21,14.3,14.3,14.25,14.25,32
20180601|2018-05-21 12:00,21,14.25,14.25,14.2,14.2,80
20180601|2018-05-21 13:00,21,14.25,14.25,14.25,14.25,4
20180601|2018-05-21 13:30,21,14.3,14.3,14.3,14.3,4
20180601|2018-05-21 14:30,21,14.3,14.3,14.3,14.3,13
20180601|2018-05-22 01:00,22,14.4,14.4,14.3,14.3,52
20180601|2018-05-22 01:30,22,14.3,14.3,14.25,14.25,110
20180601|2018-05-22 02:00,22,14.2,14.3,14.15,14.25,2234
20180601|2018-05-22 02:30,22,14.25,14.3,14.2,14.2,552
20180601|2018-05-22 03:00,22,14.2,14.25,14.2,14.2,533
20180601|2018-05-22 03:30,22,14.2,14.25,14.15,14.15,334
20180601|2018-05-22 04:00,22,14.15,14.2,14.1,14.1,548
20180601|2018-05-22 04:30,22,14.15,14.15,14.15,14.15,109
20180601|2018-05-22 05:00,22,14.15,14.15,14.05,14.05,795
20180601|2018-05-22 05:30,22,14.05,14.1,14.05,14.05,162
20180601|2018-05-22 06:00,22,14.05,14.05,14,14,383
20180601|2018-05-22 06:30,22,14,14,13.9,13.95,825
20180601|2018-05-22 07:00,22,13.95,14,13.95,14,822
20180601|2018-05-22 07:30,22,14.05,14.05,14.05,14.05,251
20180601|2018-05-22 08:00,22,14.05,14.05,14,14,1248
20180601|2018-05-22 08:30,22,14,14,13.9,13.95,877
20180601|2018-05-22 09:00,22,13.9,14,13.9,14,2114
20180601|2018-05-22 09:30,22,13.95,13.95,13.9,13.9,327
20180601|2018-05-22 10:00,22,13.9,13.95,13.85,13.9,1180
20180601|2018-05-22 10:30,22,13.9,14,13.8,13.9,774
20180601|2018-05-22 11:00,22,13.9,13.9,13.85,13.9,22
20180601|2018-05-22 11:30,22,13.9,13.9,13.85,13.9,75
20180601|2018-05-22 13:00,22,13.95,13.95,13.95,13.95,5
20180601|2018-05-22 13:30,22,13.95,13.95,13.95,13.95,3
20180601|2018-05-22 14:00,22,14,14.05,14,14.05,260
20180601|2018-05-22 14:30,22,14.05,14.1,14,14,40
20180601|2018-05-23 01:00,23,14.15,14.25,14.1,14.15,62
20180601|2018-05-23 01:30,23,14.15,14.2,14.15,14.2,2
20180601|2018-05-23 02:00,23,14.15,14.7,14.1,14.6,4250
20180601|2018-05-23 02:30,23,14.65,14.8,14.45,14.8,4235
20180601|2018-05-23 03:00,23,14.8,14.9,14.7,14.8,3873
20180601|2018-05-23 03:30,23,14.8,14.9,14.65,14.9,2188
20180601|2018-05-23 04:00,23,14.9,14.9,14.8,14.85,827
20180601|2018-05-23 04:30,23,14.8,14.95,14.75,14.75,952
20180601|2018-05-23 05:00,23,14.8,14.8,14.7,14.8,524
20180601|2018-05-23 05:30,23,14.7,14.8,14.6,14.8,1554
20180601|2018-05-23 06:00,23,14.8,14.85,14.75,14.75,412
20180601|2018-05-23 06:30,23,14.75,14.95,14.75,14.95,1590
20180601|2018-05-23 07:00,23,14.95,14.95,14.85,14.85,374
20180601|2018-05-23 07:30,23,14.85,14.95,14.85,14.95,370
20180601|2018-05-23 08:00,23,14.95,15.05,14.9,14.9,3258
20180601|2018-05-23 08:30,23,14.9,15.05,14.85,15,3036
20180601|2018-05-23 09:00,23,15,15.05,14.85,14.85,3046
20180601|2018-05-23 09:30,23,14.9,15.15,14.9,15.1,3244
20180601|2018-05-23 10:00,23,15,15.05,14.85,14.9,5129
20180601|2018-05-23 10:30,23,14.95,14.95,14.75,14.85,1767
20180601|2018-05-23 11:00,23,14.85,14.85,14.85,14.85,14
20180601|2018-05-23 11:30,23,14.9,14.9,14.75,14.75,61
20180601|2018-05-23 12:00,23,14.8,14.9,14.8,14.9,39
20180601|2018-05-23 12:30,23,14.8,14.8,14.8,14.8,28
20180601|2018-05-23 13:00,23,14.7,14.7,14.6,14.65,110
20180601|2018-05-23 13:30,23,14.7,14.7,14.55,14.6,41
20180601|2018-05-23 14:00,23,14.6,14.6,14.55,14.6,154
20180601|2018-05-23 14:30,23,14.6,14.65,14.55,14.55,384
20180601|2018-05-24 01:00,24,14.75,14.8,14.7,14.8,178
20180601|2018-05-24 01:30,24,14.7,14.7,14.7,14.7,1
20180601|2018-05-24 02:00,24,14.7,14.7,14.45,14.45,1249
20180601|2018-05-24 02:30,24,14.45,14.5,14.35,14.35,757
20180601|2018-05-24 03:00,24,14.4,14.4,14.35,14.4,637
20180601|2018-05-24 03:30,24,14.35,14.35,14.3,14.3,326
20180601|2018-05-24 04:00,24,14.35,14.4,14.3,14.35,798
20180601|2018-05-24 04:30,24,14.35,14.35,14.3,14.35,215
20180601|2018-05-24 05:00,24,14.35,14.4,14.3,14.4,314
20180601|2018-05-24 05:30,24,14.4,14.5,14.4,14.4,772
20180601|2018-05-24 06:00,24,14.4,14.6,14.4,14.6,1095
20180601|2018-05-24 06:30,24,14.6,14.7,14.6,14.7,1384
20180601|2018-05-24 07:00,24,14.7,14.9,14.7,14.9,2373
20180601|2018-05-24 07:30,24,14.85,14.85,14.75,14.8,852
20180601|2018-05-24 08:00,24,14.9,14.9,14.8,14.8,1182
20180601|2018-05-24 08:30,24,14.85,15.1,14.7,15,3851
20180601|2018-05-24 09:00,24,15,15.2,14.8,15.15,3805
20180601|2018-05-24 09:30,24,15.2,15.3,15.05,15.25,3052
20180601|2018-05-24 10:00,24,15.3,15.35,14.9,15,2618
20180601|2018-05-24 10:30,24,15,15.05,14.75,14.75,2820
20180601|2018-05-24 11:00,24,14.7,14.8,14.7,14.75,305
20180601|2018-05-24 11:30,24,14.75,14.75,14.75,14.75,5
20180601|2018-05-24 12:00,24,14.7,14.7,14.65,14.65,82
20180601|2018-05-24 12:30,24,14.7,14.7,14.7,14.7,5
20180601|2018-05-24 13:00,24,14.7,14.7,14.7,14.7,25
20180601|2018-05-24 13:30,24,14.7,14.7,14.7,14.7,2
20180601|2018-05-24 14:00,24,14.7,14.7,14.65,14.65,6
20180601|2018-05-24 14:30,24,14.65,14.7,14.6,14.6,75
20180601|2018-05-25 01:00,25,14.55,14.55,14.45,14.5,80
20180601|2018-05-25 01:30,25,14.5,14.65,14.5,14.65,51
20180601|2018-05-25 02:00,25,14.6,14.7,14.45,14.45,1146
20180601|2018-05-25 02:30,25,14.45,14.55,14.45,14.5,1760
20180601|2018-05-25 03:00,25,14.55,14.6,14.45,14.45,932
20180601|2018-05-25 03:30,25,14.45,14.5,14.45,14.5,569
20180601|2018-05-25 04:00,25,14.5,14.5,14.45,14.5,667
20180601|2018-05-25 04:30,25,14.5,14.5,14.5,14.5,151
20180601|2018-05-25 05:00,25,14.5,14.8,14.5,14.65,1253
20180601|2018-05-25 05:30,25,14.65,14.8,14.6,14.8,1409
20180601|2018-05-25 06:00,25,14.8,14.95,14.75,14.95,1048
20180601|2018-05-25 06:30,25,14.95,15,14.95,14.95,1263
20180601|2018-05-25 07:00,25,15,15.05,14.95,15.05,1456
20180601|2018-05-25 07:30,25,15.05,15.4,15.05,15.4,1673
20180601|2018-05-25 08:00,25,15.35,15.85,15.35,15.5,7582
20180601|2018-05-25 08:30,25,15.5,15.75,15.4,15.45,5552
20180601|2018-05-25 09:00,25,15.45,15.5,15.25,15.45,3791
20180601|2018-05-25 09:30,25,15.45,15.45,15.3,15.4,1493
20180601|2018-05-25 10:00,25,15.4,15.45,15.2,15.3,5793
20180601|2018-05-25 10:30,25,15.3,15.5,15.2,15.2,1706
20180601|2018-05-25 11:00,25,15.25,15.3,15.2,15.3,163
20180601|2018-05-25 11:30,25,15.25,15.25,15.25,15.25,5
20180601|2018-05-25 12:00,25,15.3,15.3,15.3,15.3,14
20180601|2018-05-25 13:00,25,15.4,15.4,15.35,15.35,25
20180601|2018-05-25 13:30,25,15.35,15.35,15.35,15.35,25
20180601|2018-05-25 14:00,25,15.35,15.35,15.35,15.35,1
20180601|2018-05-25 14:30,25,15.35,15.6,15.35,15.5,289
20180601|2018-05-28 01:00,28,15.05,15.25,14.95,15.05,163
20180601|2018-05-28 01:30,28,15.05,15.05,14.85,14.85,529
20180601|2018-05-28 02:00,28,15,15,14.7,15,1096
20180601|2018-05-28 02:30,28,14.95,15.1,14.95,15.05,904
20180601|2018-05-28 03:00,28,15.05,15.25,15.05,15.25,457
20180601|2018-05-28 03:30,28,15.25,15.35,15.25,15.35,332
20180601|2018-05-28 04:00,28,15.35,15.5,15.35,15.5,963
20180601|2018-05-28 04:30,28,15.45,15.55,15.35,15.55,998
20180601|2018-05-28 05:00,28,15.55,15.9,15.55,15.7,2058
20180601|2018-05-28 05:30,28,15.7,15.75,15.6,15.6,466
20180601|2018-05-28 06:00,28,15.55,15.6,15.5,15.6,352
20180601|2018-05-28 06:30,28,15.6,15.7,15.6,15.65,989
20180601|2018-05-28 07:00,28,15.65,15.8,15.65,15.8,2858
20180601|2018-05-28 07:30,28,15.8,15.9,15.8,15.85,1519
20180601|2018-05-28 08:00,28,15.85,15.85,15.7,15.7,1821
20180601|2018-05-28 08:30,28,15.7,15.7,15.6,15.7,560
20180601|2018-05-28 09:00,28,15.7,15.75,15.65,15.7,935
20180601|2018-05-28 09:30,28,15.7,15.75,15.6,15.65,872
20180601|2018-05-28 10:00,28,15.6,15.9,15.6,15.85,3963
20180601|2018-05-28 10:30,28,15.85,15.9,15.7,15.7,2289
20180601|2018-05-28 11:00,28,15.75,15.75,15.75,15.75,257
20180601|2018-05-28 11:30,28,15.75,15.8,15.75,15.8,171
20180601|2018-05-28 12:00,28,15.8,16,15.8,16,317
20180601|2018-05-28 12:30,28,16.05,16.15,15.95,15.95,89
20180601|2018-05-28 13:30,28,15.95,16,15.95,16,42
20180601|2018-05-28 14:00,28,16.15,16.5,16.15,16.5,24
20180601|2018-05-28 14:30,28,16,16,15.95,15.95,2
20180601|2018-05-29 01:00,29,15.9,16.55,15.9,16.5,365
20180601|2018-05-29 01:30,29,16.65,16.9,16.45,16.45,232
20180601|2018-05-29 02:00,29,16.5,17.05,16.45,17,2883
20180601|2018-05-29 02:30,29,17.05,17.9,17.05,17.4,9353
20180601|2018-05-29 03:00,29,17.4,17.75,17.4,17.75,3202
20180601|2018-05-29 03:30,29,17.8,18.1,17.5,17.55,6611
20180601|2018-05-29 04:00,29,17.5,17.5,17.1,17.4,1834
20180601|2018-05-29 04:30,29,17.4,17.55,17.3,17.3,2566
20180601|2018-05-29 05:00,29,17.25,17.3,16.8,16.9,4450
20180601|2018-05-29 05:30,29,16.85,17,16.8,16.9,1596
20180601|2018-05-29 06:00,29,16.95,17.1,16.95,17.05,1193
20180601|2018-05-29 06:30,29,17.05,17.1,17.05,17.05,554
20180601|2018-05-29 07:00,29,17.1,17.2,16.95,17,3094
20180601|2018-05-29 07:30,29,17,17.05,16.65,16.65,1828
20180601|2018-05-29 08:00,29,16.65,16.95,16.55,16.9,2934
20180601|2018-05-29 08:30,29,16.9,16.9,16.5,16.5,2823
20180601|2018-05-29 09:00,29,16.5,16.85,16.45,16.75,3924
20180601|2018-05-29 09:30,29,16.75,17.2,16.75,17.15,6348
20180601|2018-05-29 10:00,29,17.2,17.6,17.2,17.5,6608
20180601|2018-05-29 10:30,29,17.55,17.9,17.5,17.65,1805
20180601|2018-05-29 11:00,29,17.8,18.15,17.8,17.8,881
20180601|2018-05-29 11:30,29,17.75,17.75,17.45,17.55,469
20180601|2018-05-29 12:00,29,17.55,17.55,17.55,17.55,54
20180601|2018-05-29 12:30,29,17.9,18,17.8,17.9,159
20180601|2018-05-29 13:00,29,17.9,18.25,17.9,18.15,151
20180601|2018-05-29 13:30,29,18.15,18.45,18.1,18.45,301
20180601|2018-05-29 14:00,29,18.5,18.55,18.3,18.35,252
20180601|2018-05-29 14:30,29,18.35,18.35,17.7,17.7,348
20180601|2018-05-30 01:00,30,17.9,17.9,16.9,16.9,462
20180601|2018-05-30 01:30,30,16.9,17.1,16.85,16.9,360
20180601|2018-05-30 02:00,30,17.05,17.2,17,17.05,1705
20180601|2018-05-30 02:30,30,17.1,17.1,16.9,16.95,1751
20180601|2018-05-30 03:00,30,17,17.15,16.75,17.1,2342
20180601|2018-05-30 03:30,30,17.05,17.5,17.05,17.3,1344
20180601|2018-05-30 04:00,30,17.25,17.45,17.15,17.35,987
20180601|2018-05-30 04:30,30,17.35,17.6,17.25,17.35,2240
20180601|2018-05-30 05:00,30,17.3,17.3,17.1,17.1,414
20180601|2018-05-30 05:30,30,17.1,17.1,17,17.1,1084
20180601|2018-05-30 06:00,30,17.1,17.1,16.9,17,1786
20180601|2018-05-30 06:30,30,17.05,17.1,16.85,16.95,1577
20180601|2018-05-30 07:00,30,17,17.05,16.95,16.95,977
20180601|2018-05-30 07:30,30,16.9,17.15,16.9,17.05,517
20180601|2018-05-30 08:00,30,17.05,17.1,17,17.1,322
20180601|2018-05-30 08:30,30,17.05,17.4,17.05,17.4,2279
20180601|2018-05-30 09:00,30,17.35,17.4,17.15,17.3,1437
20180601|2018-05-30 09:30,30,17.25,17.35,17.15,17.2,1696
20180601|2018-05-30 10:00,30,17.15,17.15,16.85,17,5459
20180601|2018-05-30 10:30,30,17,17.05,16.65,16.65,3341
20180601|2018-05-30 11:00,30,16.6,16.75,16.6,16.7,286
20180601|2018-05-30 11:30,30,16.75,16.85,16.75,16.75,143
20180601|2018-05-30 12:00,30,16.75,16.75,16.6,16.65,214
20180601|2018-05-30 12:30,30,16.6,16.6,16.4,16.45,156
20180601|2018-05-30 13:00,30,16.5,16.55,16.5,16.5,58
20180601|2018-05-30 13:30,30,16.6,16.65,16.55,16.65,69
20180601|2018-05-30 14:00,30,16.6,16.75,16.6,16.75,29
20180601|2018-05-30 14:30,30,16.75,16.75,16.7,16.75,173
20180601|2018-05-31 01:00,31,16.8,16.95,16.8,16.85,73
20180601|2018-05-31 01:30,31,16.8,16.8,16.6,16.65,129
20180601|2018-05-31 02:00,31,16.7,16.85,16.5,16.55,2350
20180601|2018-05-31 02:30,31,16.55,16.55,16.25,16.35,3531
20180601|2018-05-31 03:00,31,16.4,16.55,16.35,16.4,638
20180601|2018-05-31 03:30,31,16.4,16.45,16.4,16.45,334
20180601|2018-05-31 04:00,31,16.45,16.55,16.35,16.35,1914
20180601|2018-05-31 04:30,31,16.4,16.5,16.35,16.4,1605
20180601|2018-05-31 05:00,31,16.35,16.45,16.3,16.45,2953
20180601|2018-05-31 05:30,31,16.4,16.4,16.25,16.25,796
20180601|2018-05-31 06:00,31,16.25,16.25,16.15,16.25,1896
20180601|2018-05-31 06:30,31,16.2,16.2,16.05,16.05,244
20180601|2018-05-31 07:00,31,16.1,16.2,16.05,16.2,425
20180601|2018-05-31 07:30,31,16.15,16.35,16.15,16.35,541
20180601|2018-05-31 08:00,31,16.4,16.75,16.4,16.7,2163
20180601|2018-05-31 08:30,31,16.75,16.95,16.6,16.95,4906
20180601|2018-05-31 09:00,31,17,17.15,16.85,16.95,2632
20180601|2018-05-31 09:30,31,16.95,17.55,16.75,17.2,4203
20180601|2018-05-31 10:00,31,17.2,17.25,16.75,16.8,3710
20180601|2018-05-31 10:30,31,16.8,17.05,16.45,16.65,3545
20180601|2018-05-31 11:00,31,16.7,16.75,16.7,16.75,434
20180601|2018-05-31 11:30,31,16.8,16.8,16.65,16.7,19
20180601|2018-05-31 12:00,31,16.65,16.9,16.65,16.7,134
20180601|2018-05-31 12:30,31,16.7,16.85,16.7,16.85,61
20180601|2018-05-31 13:00,31,16.9,16.9,16.85,16.85,69
20180601|2018-05-31 13:30,31,16.8,16.8,16.8,16.8,16
20180601|2018-05-31 14:00,31,16.8,16.85,16.8,16.85,19
20180601|2018-05-31 14:30,31,16.7,16.75,16.65,16.7,247
20180601|2018-05-31 15:00,31,16.8,16.8,16.8,16.8,8
20180601|2018-06-01 01:00,1,16.75,16.75,16.55,16.65,29
20180601|2018-06-01 01:30,1,16.65,16.65,16.4,16.4,72
20180601|2018-06-01 02:00,1,16.4,16.4,15.7,15.7,2443
20180601|2018-06-01 02:30,1,15.7,15.8,15.45,15.55,2865
20180601|2018-06-01 03:00,1,15.6,15.65,15.55,15.6,816
20180601|2018-06-01 03:30,1,15.55,15.7,15.55,15.7,532
20180601|2018-06-01 04:00,1,15.7,15.7,15.5,15.55,2800
20180601|2018-06-01 04:30,1,15.5,15.65,15.45,15.6,1332
20180601|2018-06-01 05:00,1,15.6,15.6,15.55,15.6,546
20180601|2018-06-01 05:30,1,15.65,15.65,15.6,15.6,189
20180601|2018-06-01 06:00,1,15.55,15.75,15.55,15.6,803
20180601|2018-06-01 06:30,1,15.6,15.7,15.6,15.65,333
20180601|2018-06-01 07:00,1,15.65,15.7,15.6,15.6,766
20180601|2018-06-01 07:30,1,15.6,15.65,15.5,15.55,1891
20180601|2018-06-01 08:00,1,15.5,15.6,15.45,15.6,825
20180601|2018-06-01 08:30,1,15.6,15.6,15.5,15.5,1873
20180601|2018-06-01 09:00,1,15.5,15.7,15.35,15.45,5756
20180601|2018-06-01 09:30,1,15.45,15.55,15.25,15.45,1863
20180601|2018-06-01 10:00,1,15.45,15.5,15.3,15.45,3375
20180601|2018-06-01 10:30,1,15.45,15.45,15.3,15.4,916
20180601|2018-06-01 11:00,1,15.4,15.45,15.4,15.45,411
20180601|2018-06-01 11:30,1,15.5,15.55,15.5,15.5,197
20180601|2018-06-01 12:00,1,15.45,15.5,15.45,15.5,12
20180601|2018-06-01 13:00,1,15.5,15.5,15.5,15.5,24
20180601|2018-06-01 14:00,1,15.55,15.55,15.45,15.55,122
20180601|2018-06-01 14:30,1,15.45,15.6,15.45,15.6,210
20180601|2018-06-04 01:00,4,15.6,15.6,15.6,15.6,15
20180601|2018-06-04 01:30,4,15.3,15.3,15.2,15.2,6
20180601|2018-06-04 02:00,4,15.1,15.4,15,15,916
20180601|2018-06-04 02:30,4,15.05,15.2,14.95,15,776
20180601|2018-06-04 03:00,4,15,15.05,14.9,14.9,456
20180601|2018-06-04 03:30,4,14.9,14.9,14.7,14.7,744
20180601|2018-06-04 04:00,4,14.7,14.8,14.6,14.7,1478
20180601|2018-06-04 04:30,4,14.65,14.75,14.65,14.7,427
20180601|2018-06-04 05:00,4,14.65,14.65,14.55,14.6,616
20180601|2018-06-04 05:30,4,14.55,14.55,14.55,14.55,75
20180601|2018-06-04 06:00,4,14.55,14.6,14.55,14.6,896
20180601|2018-06-04 06:30,4,14.6,14.75,14.6,14.7,458
20180601|2018-06-04 07:00,4,14.75,14.8,14.65,14.7,417
20180601|2018-06-04 07:30,4,14.65,14.75,14.6,14.7,553
20180601|2018-06-04 08:00,4,14.7,14.7,14.6,14.65,262
20180601|2018-06-04 08:30,4,14.7,14.7,14.55,14.6,1263
20180601|2018-06-04 09:00,4,14.6,14.75,14.6,14.7,1022
20180601|2018-06-04 09:30,4,14.75,14.8,14.75,14.75,2098
20180601|2018-06-04 10:00,4,14.7,14.7,14.6,14.65,1449
20180601|2018-06-04 10:30,4,14.65,14.7,14.65,14.7,960
20180601|2018-06-04 11:00,4,14.65,14.65,14.65,14.65,8
20180601|2018-06-04 11:30,4,14.65,14.65,14.65,14.65,15
20180601|2018-06-04 12:00,4,14.6,14.6,14.6,14.6,28
20180601|2018-06-04 12:30,4,14.65,14.65,14.65,14.65,8
20180601|2018-06-04 13:00,4,14.65,14.65,14.65,14.65,10
20180601|2018-06-04 13:30,4,14.65,14.65,14.65,14.65,8
20180601|2018-06-04 14:00,4,14.65,14.65,14.55,14.6,47
20180601|2018-06-04 14:30,4,14.6,14.75,14.6,14.65,295
20180601|2018-06-05 01:00,5,14.55,14.55,14.45,14.45,113
20180601|2018-06-05 01:30,5,14.5,14.5,14.45,14.5,19
20180601|2018-06-05 02:00,5,14.45,14.7,14.35,14.35,648
20180601|2018-06-05 02:30,5,14.3,14.3,14.15,14.2,1011
20180601|2018-06-05 03:00,5,14.2,14.35,14.1,14.15,1108
20180601|2018-06-05 03:30,5,14.1,14.15,14.05,14.1,844
20180601|2018-06-05 04:00,5,14.1,14.1,14,14,1113
20180601|2018-06-05 04:30,5,13.95,13.95,13.85,13.9,602
20180601|2018-06-05 05:00,5,13.9,14.05,13.9,14.05,1165
20180601|2018-06-05 05:30,5,14.05,14.1,13.95,13.95,1300
20180601|2018-06-05 06:00,5,13.95,13.95,13.9,13.9,1142
20180601|2018-06-05 06:30,5,13.9,14,13.9,14,1000
20180601|2018-06-05 07:00,5,13.95,14.2,13.95,14.2,849
20180601|2018-06-05 07:30,5,14.2,14.5,14.15,14.5,3606
20180601|2018-06-05 08:00,5,14.5,14.5,14.25,14.25,2675
20180601|2018-06-05 08:30,5,14.25,14.3,14.1,14.15,1107
20180601|2018-06-05 09:00,5,14.2,14.25,14.1,14.15,3689
20180601|2018-06-05 09:30,5,14.15,14.45,14.15,14.3,2881
20180601|2018-06-05 10:00,5,14.35,14.6,14.3,14.55,3376
20180601|2018-06-05 10:30,5,14.6,14.75,14.55,14.65,1598
20180601|2018-06-05 11:00,5,14.65,14.7,14.65,14.7,195
20180601|2018-06-05 11:30,5,14.75,14.8,14.7,14.8,352
20180601|2018-06-05 12:00,5,14.8,14.85,14.8,14.85,91
20180601|2018-06-05 12:30,5,14.85,14.85,14.85,14.85,112
20180601|2018-06-05 13:00,5,14.9,14.9,14.85,14.85,145
20180601|2018-06-05 13:30,5,14.85,14.85,14.85,14.85,354
20180601|2018-06-05 14:00,5,14.85,14.85,14.8,14.8,167
20180601|2018-06-05 14:30,5,14.8,14.8,14.8,14.8,34
20180601|2018-06-06 01:00,6,14.5,14.5,14.5,14.5,14
20180601|2018-06-06 01:30,6,14.45,14.6,14.45,14.6,129
20180601|2018-06-06 02:00,6,14.6,14.85,14.45,14.8,1585
20180601|2018-06-06 02:30,6,14.8,14.95,14.75,14.8,2387
20180601|2018-06-06 03:00,6,14.8,14.9,14.8,14.8,1584
20180601|2018-06-06 03:30,6,14.8,14.85,14.75,14.85,1056
20180601|2018-06-06 04:00,6,14.85,14.85,14.7,14.8,1932
20180601|2018-06-06 04:30,6,14.8,14.8,14.65,14.65,402
20180601|2018-06-06 05:00,6,14.7,14.8,14.7,14.75,172
20180601|2018-06-06 05:30,6,14.8,14.85,14.7,14.85,570
20180601|2018-06-06 06:00,6,14.8,14.9,14.8,14.85,516
20180601|2018-06-06 06:30,6,14.85,14.9,14.85,14.9,156
20180601|2018-06-06 07:00,6,14.9,14.9,14.85,14.85,330
20180601|2018-06-06 07:30,6,14.85,14.9,14.85,14.9,857
20180601|2018-06-06 08:00,6,14.9,15.05,14.9,15.05,759
20180601|2018-06-06 08:30,6,15.05,15.4,14.9,15.4,2489
20180601|2018-06-06 09:00,6,15.35,15.55,15.1,15.15,2368
20180601|2018-06-06 09:30,6,15.2,15.3,14.9,14.9,2460
20180601|2018-06-06 10:00,6,14.9,14.95,14.8,14.8,2228
20180601|2018-06-06 10:30,6,14.85,14.9,14.7,14.75,1161
20180601|2018-06-06 11:00,6,14.75,14.8,14.7,14.7,459
20180601|2018-06-06 11:30,6,14.75,14.75,14.75,14.75,10
20180601|2018-06-06 12:00,6,14.7,14.75,14.7,14.75,91
20180601|2018-06-06 12:30,6,14.75,14.75,14.55,14.65,130
20180601|2018-06-06 13:00,6,14.6,14.65,14.6,14.65,18
20180601|2018-06-06 13:30,6,14.6,14.6,14.6,14.6,100
20180601|2018-06-06 14:00,6,14.55,14.55,14.55,14.55,99
20180601|2018-06-06 14:30,6,14.55,14.6,14.5,14.5,42
20180601|2018-06-07 01:00,7,14.45,14.5,14.45,14.45,49
20180601|2018-06-07 01:30,7,14.6,14.6,14.6,14.6,50
20180601|2018-06-07 02:00,7,14.5,14.65,14.2,14.2,1317
20180601|2018-06-07 02:30,7,14.2,14.5,14.2,14.45,706
20180601|2018-06-07 03:00,7,14.45,14.5,14.4,14.4,922
20180601|2018-06-07 03:30,7,14.5,14.65,14.45,14.55,685
20180601|2018-06-07 04:00,7,14.6,14.65,14.6,14.65,286
20180601|2018-06-07 04:30,7,14.65,14.75,14.4,14.5,4266
20180601|2018-06-07 05:00,7,14.5,14.6,14.5,14.6,1342
20180601|2018-06-07 05:30,7,14.6,14.6,14.35,14.35,1392
20180601|2018-06-07 06:00,7,14.35,14.4,14.3,14.4,624
20180601|2018-06-07 06:30,7,14.4,14.45,14.4,14.45,250
20180601|2018-06-07 07:00,7,14.45,14.45,14.4,14.4,272
20180601|2018-06-07 07:30,7,14.45,14.65,14.45,14.65,941
20180601|2018-06-07 08:00,7,14.65,14.7,14.6,14.7,242
20180601|2018-06-07 08:30,7,14.65,14.7,14.5,14.55,2607
20180601|2018-06-07 09:00,7,14.55,14.65,14.5,14.65,1269
20180601|2018-06-07 09:30,7,14.65,14.9,14.55,14.55,1667
20180601|2018-06-07 10:00,7,14.6,14.6,14.35,14.5,2583
20180601|2018-06-07 10:30,7,14.45,14.5,14.35,14.35,1438
20180601|2018-06-07 11:00,7,14.5,14.5,14.5,14.5,255
20180601|2018-06-07 11:30,7,14.5,14.65,14.5,14.65,143
20180601|2018-06-07 12:00,7,14.55,14.75,14.5,14.75,138
20180601|2018-06-07 12:30,7,14.8,15.1,14.8,15.1,460
20180601|2018-06-07 13:00,7,15.1,15.2,14.95,15.05,227
20180601|2018-06-07 13:30,7,14.95,15,14.95,15,12
20180601|2018-06-07 14:00,7,15,15,15,15,5
20180601|2018-06-07 14:30,7,14.85,14.85,14.8,14.8,27
20180601|2018-06-08 01:00,8,15.15,15.15,15.1,15.1,13
20180601|2018-06-08 01:30,8,15.05,15.05,15,15,25
20180601|2018-06-08 02:00,8,15.15,15.5,15.1,15.45,2187
20180601|2018-06-08 02:30,8,15.45,15.5,15.15,15.4,2005
20180601|2018-06-08 03:00,8,15.35,15.75,15.35,15.55,1882
20180601|2018-06-08 03:30,8,15.6,15.6,15.3,15.45,743
20180601|2018-06-08 04:00,8,15.5,15.5,15.35,15.45,443
20180601|2018-06-08 04:30,8,15.35,15.35,15.2,15.35,505
20180601|2018-06-08 05:00,8,15.4,15.4,15.1,15.1,335
20180601|2018-06-08 05:30,8,15.15,15.35,15.1,15.35,831
20180601|2018-06-08 06:00,8,15.35,15.35,15.15,15.15,849
20180601|2018-06-08 06:30,8,15.15,15.15,15,15,607
20180601|2018-06-08 07:00,8,15,15,14.85,14.85,1993
20180601|2018-06-08 07:30,8,14.85,14.95,14.8,14.9,547
20180601|2018-06-08 08:00,8,14.85,14.9,14.8,14.85,812
20180601|2018-06-08 08:30,8,14.75,14.95,14.75,14.8,2392
20180601|2018-06-08 09:00,8,14.8,14.95,14.75,14.85,1612
20180601|2018-06-08 09:30,8,14.9,15.05,14.8,14.85,672
20180601|2018-06-08 10:00,8,14.85,15.05,14.8,14.9,2276
20180601|2018-06-08 10:30,8,14.95,15.05,14.75,14.75,1206
20180601|2018-06-08 11:00,8,14.75,14.8,14.7,14.7,360
20180601|2018-06-08 11:30,8,14.7,14.7,14.65,14.7,103
20180601|2018-06-08 12:00,8,14.7,14.8,14.7,14.75,95
20180601|2018-06-08 12:30,8,14.75,14.75,14.7,14.7,10
20180601|2018-06-08 14:00,8,14.7,14.7,14.7,14.7,28
20180601|2018-06-08 14:30,8,14.65,14.7,14.55,14.55,629
20180601|2018-06-11 01:00,11,14.75,14.75,14.6,14.6,69
20180601|2018-06-11 01:30,11,14.55,14.55,14.45,14.45,140
20180601|2018-06-11 02:00,11,14.5,14.55,14.25,14.35,1244
20180601|2018-06-11 02:30,11,14.3,14.4,14.1,14.15,1825
20180601|2018-06-11 03:00,11,14.1,14.15,13.9,14.15,2685
20180601|2018-06-11 03:30,11,14.2,14.3,14.1,14.15,2348
20180601|2018-06-11 04:00,11,14.1,14.15,14.05,14.05,646
20180601|2018-06-11 04:30,11,14,14.1,14,14.05,294
20180601|2018-06-11 05:00,11,14.1,14.15,14.05,14.1,316
20180601|2018-06-11 05:30,11,14,14.05,14,14.05,340
20180601|2018-06-11 06:00,11,14.05,14.05,14,14.05,788
20180601|2018-06-11 06:30,11,14.1,14.2,14.1,14.2,473
20180601|2018-06-11 07:00,11,14.2,14.2,14.15,14.15,538
20180601|2018-06-11 07:30,11,14.15,14.15,14.05,14.05,171
20180601|2018-06-11 08:00,11,14.1,14.1,14,14.05,239
20180601|2018-06-11 08:30,11,14.1,14.15,14,14.05,1591
20180601|2018-06-11 09:00,11,14.05,14.05,13.9,13.9,1484
20180601|2018-06-11 09:30,11,13.95,14,13.85,13.85,682
20180601|2018-06-11 10:00,11,13.9,13.95,13.75,13.8,2942
20180601|2018-06-11 10:30,11,13.8,13.9,13.75,13.75,2098
20180601|2018-06-11 11:00,11,13.75,13.85,13.75,13.85,372
20180601|2018-06-11 12:00,11,13.75,13.75,13.75,13.75,100
20180601|2018-06-11 13:00,11,13.85,13.85,13.85,13.85,9
20180601|2018-06-11 13:30,11,13.85,13.9,13.85,13.85,9
20180601|2018-06-11 14:00,11,13.85,13.85,13.8,13.8,8
20180601|2018-06-11 14:30,11,13.75,13.8,13.75,13.8,133
20180601|2018-06-11 15:00,11,13.7,13.7,13.7,13.7,20
20180601|2018-06-12 01:00,12,13.75,13.9,13.7,13.7,89
20180601|2018-06-12 01:30,12,13.65,13.65,13.5,13.5,693
20180601|2018-06-12 02:00,12,13.45,13.75,13.45,13.7,693
20180601|2018-06-12 02:30,12,13.75,13.85,13.7,13.75,793
20180601|2018-06-12 03:00,12,13.8,13.95,13.75,13.9,672
20180601|2018-06-12 03:30,12,13.95,13.95,13.8,13.8,481
20180601|2018-06-12 04:00,12,13.85,13.9,13.7,13.7,1348
20180601|2018-06-12 04:30,12,13.7,13.85,13.7,13.8,501
20180601|2018-06-12 05:00,12,13.8,13.85,13.75,13.75,715
20180601|2018-06-12 05:30,12,13.75,13.75,13.65,13.7,550
20180601|2018-06-12 06:00,12,13.7,13.75,13.7,13.75,458
20180601|2018-06-12 06:30,12,13.75,13.75,13.7,13.7,377
20180601|2018-06-12 07:00,12,13.75,13.75,13.7,13.7,276
20180601|2018-06-12 07:30,12,13.7,13.75,13.5,13.5,1343
20180601|2018-06-12 08:00,12,13.5,13.5,13.5,13.5,725
20180601|2018-06-12 08:30,12,13.5,13.65,13.5,13.65,1588
20180601|2018-06-12 09:00,12,13.6,13.7,13.55,13.65,554
20180601|2018-06-12 09:30,12,13.6,13.65,13.55,13.55,1074
20180601|2018-06-12 10:00,12,13.55,13.65,13.5,13.6,2428
20180601|2018-06-12 10:30,12,13.6,13.65,13.55,13.65,2922
20180601|2018-06-12 11:00,12,13.55,13.55,13.55,13.55,126
20180601|2018-06-12 11:30,12,13.55,13.55,13.55,13.55,80
20180601|2018-06-12 12:00,12,13.55,13.55,13.55,13.55,10
20180601|2018-06-12 12:30,12,13.55,13.55,13.55,13.55,10
20180601|2018-06-12 13:00,12,13.55,13.6,13.55,13.6,84
20180601|2018-06-12 13:30,12,13.65,13.7,13.65,13.7,275
20180601|2018-06-12 14:00,12,13.6,13.6,13.6,13.6,18
20180601|2018-06-12 14:30,12,13.55,13.7,13.55,13.6,15
20180601|2018-06-13 01:00,13,13.5,13.5,13.4,13.5,30
20180601|2018-06-13 02:00,13,13.4,13.6,13.4,13.6,1036
20180601|2018-06-13 02:30,13,13.6,13.65,13.5,13.5,1087
20180601|2018-06-13 03:00,13,13.5,13.55,13.45,13.5,202
20180601|2018-06-13 03:30,13,13.5,13.5,13.35,13.35,1092
20180601|2018-06-13 04:00,13,13.35,13.4,13.3,13.35,482
20180601|2018-06-13 04:30,13,13.3,13.3,13.15,13.2,633
20180601|2018-06-13 05:00,13,13.2,13.25,13.1,13.1,696
20180601|2018-06-13 05:30,13,13.1,13.15,13.05,13.1,283
20180601|2018-06-13 06:00,13,13.1,13.1,13,13,1625
20180601|2018-06-13 06:30,13,13.05,13.05,12.95,13,1158
20180601|2018-06-13 07:00,13,13,13.1,13,13.05,897
20180601|2018-06-13 07:30,13,13.1,13.2,13.1,13.2,521
20180601|2018-06-13 08:00,13,13.15,13.15,13.05,13.1,622
20180601|2018-06-13 08:30,13,13.05,13.15,13,13.1,2396
20180601|2018-06-13 09:00,13,13.1,13.15,13.05,13.05,1558
20180601|2018-06-13 09:30,13,13.05,13.3,13,13.25,3248
20180601|2018-06-13 10:00,13,13.25,13.25,13.1,13.15,2102
20180601|2018-06-13 10:30,13,13.1,13.3,13.1,13.3,1293
20180601|2018-06-13 11:00,13,13.25,13.3,13.25,13.3,253
20180601|2018-06-13 11:30,13,13.3,13.3,13.3,13.3,18
20180601|2018-06-13 12:00,13,13.3,13.3,13.25,13.3,65
20180601|2018-06-13 12:30,13,13.3,13.3,13.3,13.3,20
20180601|2018-06-13 13:00,13,13.3,13.4,13.3,13.4,475
20180601|2018-06-13 13:30,13,13.45,13.45,13.35,13.4,121
20180601|2018-06-13 14:00,13,13.4,13.4,13.4,13.4,100
20180601|2018-06-13 14:30,13,13.45,13.5,13.45,13.5,42
20180601|2018-06-14 01:00,14,13.6,13.7,13.55,13.55,41
20180601|2018-06-14 01:30,14,13.6,13.65,13.6,13.6,273
20180601|2018-06-14 02:00,14,13.65,13.75,13.55,13.7,1890
20180601|2018-06-14 02:30,14,13.65,13.65,13.35,13.35,1793
20180601|2018-06-14 03:00,14,13.4,13.45,13.3,13.4,965
20180601|2018-06-14 03:30,14,13.4,13.4,13.35,13.4,76
20180601|2018-06-14 04:00,14,13.4,13.4,13.35,13.35,390
20180601|2018-06-14 04:30,14,13.35,13.4,13.35,13.35,760
20180601|2018-06-14 05:00,14,13.4,13.4,13.3,13.35,529
20180601|2018-06-14 05:30,14,13.4,13.4,13.35,13.35,82
20180601|2018-06-14 06:00,14,13.35,13.35,13.35,13.35,315
20180601|2018-06-14 06:30,14,13.3,13.35,12.65,12.65,4063
20180601|2018-06-14 07:00,14,12.65,12.75,12.6,12.7,4720
20180601|2018-06-14 07:30,14,12.65,12.7,12.35,12.45,6450
20180601|2018-06-14 08:00,14,12.5,12.5,12.3,12.4,8194
20180601|2018-06-14 08:30,14,12.4,12.45,12.1,12.15,6289
20180601|2018-06-14 09:00,14,12.1,12.3,12.05,12.2,5964
20180601|2018-06-14 09:30,14,12.25,12.4,12.2,12.3,4262
20180601|2018-06-14 10:00,14,12.3,12.35,12.05,12.05,8184
20180601|2018-06-14 10:30,14,12.05,12.35,12.05,12.3,3636
20180601|2018-06-14 11:00,14,12.3,12.35,12.25,12.35,641
20180601|2018-06-14 11:30,14,12.35,12.35,12.3,12.3,35
20180601|2018-06-14 12:00,14,12.3,12.35,12.25,12.25,45
20180601|2018-06-14 12:30,14,12.2,12.2,12.2,12.2,10
20180601|2018-06-14 13:00,14,12.25,12.4,12.25,12.4,40
20180601|2018-06-14 13:30,14,12.4,12.45,12.35,12.35,11
20180601|2018-06-14 14:00,14,12.35,12.35,12.2,12.2,62
20180601|2018-06-14 14:30,14,12.35,12.35,12.3,12.35,184
20180601|2018-06-15 01:30,15,12.2,12.3,12.2,12.3,2
20180601|2018-06-15 02:00,15,12.25,12.45,12.15,12.25,534
20180601|2018-06-15 02:30,15,12.3,12.65,12.3,12.6,4093
20180601|2018-06-15 03:00,15,12.65,12.7,12.55,12.6,1888
20180601|2018-06-15 03:30,15,12.55,12.8,12.55,12.7,1032
20180601|2018-06-15 04:00,15,12.7,12.75,12.65,12.7,1299
20180601|2018-06-15 04:30,15,12.7,12.8,12.6,12.7,3682
20180601|2018-06-15 05:00,15,12.65,13.2,12.65,12.85,4840
20180601|2018-06-15 05:30,15,12.9,12.95,12.8,12.8,1551
20180601|2018-06-15 06:00,15,12.8,12.8,12.6,12.6,1989
20180601|2018-06-15 06:30,15,12.6,12.6,12.45,12.5,1559
20180601|2018-06-15 07:00,15,12.5,12.85,12.5,12.85,1267
20180601|2018-06-15 07:30,15,12.85,13,12.85,12.95,1256
20180601|2018-06-15 08:00,15,13,13,12.85,12.85,4092
20180601|2018-06-15 08:30,15,12.85,12.9,12.7,12.7,2125
20180601|2018-06-15 09:00,15,12.7,12.8,12.7,12.7,1835
20180601|2018-06-15 09:30,15,12.75,12.9,12.55,12.6,3012
20180601|2018-06-15 10:00,15,12.6,12.85,12.4,12.8,5189
20180601|2018-06-15 10:30,15,12.75,12.85,12.55,12.55,1769
20180601|2018-06-15 11:00,15,12.65,12.7,12.65,12.7,343
20180601|2018-06-15 11:30,15,12.75,12.75,12.65,12.65,7
20180601|2018-06-15 12:00,15,12.65,12.65,12.6,12.6,62
20180601|2018-06-15 12:30,15,12.65,12.65,12.65,12.65,1
20180601|2018-06-15 13:00,15,12.65,12.65,12.5,12.5,15
20180601|2018-06-15 13:30,15,12.5,12.5,12.5,12.5,7
20180601|2018-06-15 14:00,15,12.5,12.5,12.4,12.45,158
20180601|2018-06-15 14:30,15,12.45,12.45,12.3,12.3,198
20180601|2018-06-18 01:00,18,12.7,13.05,12.7,13.05,117
20180601|2018-06-18 01:30,18,12.8,12.8,12.8,12.8,21
20180601|2018-06-18 02:00,18,12.9,13.2,12.85,13.2,3803
20180601|2018-06-18 02:30,18,13.2,13.4,13.05,13.4,2093
20180601|2018-06-18 03:00,18,13.3,13.45,13.2,13.45,4670
20180601|2018-06-18 03:30,18,13.45,13.45,13.3,13.35,621
20180601|2018-06-18 04:00,18,13.4,13.55,13.4,13.55,2160
20180601|2018-06-18 04:30,18,13.6,13.8,13.6,13.7,2409
20180601|2018-06-18 05:00,18,13.75,13.95,13.65,13.9,1102
20180601|2018-06-18 05:30,18,13.9,14.05,13.9,13.95,4433
20180601|2018-06-18 06:00,18,13.95,13.95,13.9,13.9,190
20180601|2018-06-18 06:30,18,13.9,14.05,13.9,14.05,2215
20180601|2018-06-18 07:00,18,14.1,14.25,14,14,2487
20180601|2018-06-18 07:30,18,14.05,14.05,13.9,13.9,460
20180601|2018-06-18 08:00,18,13.95,13.95,13.85,13.85,2684
20180601|2018-06-18 08:30,18,13.85,14,13.75,13.85,2626
20180601|2018-06-18 09:00,18,13.85,14.05,13.85,14,5094
20180601|2018-06-18 09:30,18,14.05,14.1,13.7,13.8,8030
20180601|2018-06-18 10:00,18,13.8,13.8,13.5,13.6,5023
20180601|2018-06-18 10:30,18,13.6,13.7,13.55,13.7,1553
20180601|2018-06-18 11:00,18,13.65,13.65,13.55,13.65,304
20180601|2018-06-18 11:30,18,13.6,13.8,13.6,13.8,28
20180601|2018-06-18 13:00,18,13.55,13.55,13.55,13.55,2
20180601|2018-06-18 14:30,18,13.55,13.55,13.5,13.5,246
20180601|2018-06-19 01:00,19,14.8,15,14.8,15,572
20180601|2018-06-19 01:30,19,14.8,15.1,14.8,15,1451
20180601|2018-06-19 02:00,19,15,15.6,14.95,15.3,8684
20180601|2018-06-19 02:30,19,15.3,15.4,15.1,15.35,3365
20180601|2018-06-19 03:00,19,15.3,15.5,15.25,15.4,5236
20180601|2018-06-19 03:30,19,15.45,15.55,15.2,15.3,2722
20180601|2018-06-19 04:00,19,15.25,15.25,15.15,15.15,271
20180601|2018-06-19 04:30,19,15.1,15.1,14.95,15.05,484
20180601|2018-06-19 05:00,19,15,15,14.8,14.85,541
20180601|2018-06-19 05:30,19,14.8,14.95,14.8,14.9,514
20180601|2018-06-19 06:00,19,14.9,15.35,14.9,15.35,3023
20180601|2018-06-19 06:30,19,15.4,15.4,15.1,15.1,1090
20180601|2018-06-19 07:00,19,15.1,15.1,14.9,15,623
20180601|2018-06-19 07:30,19,15.05,15.1,14.95,14.95,1005
20180601|2018-06-19 08:00,19,14.95,15.15,14.95,15.15,1263
20180601|2018-06-19 08:30,19,15.15,15.15,15,15.15,1260
20180601|2018-06-19 09:00,19,15.15,15.45,15.05,15.4,3094
20180601|2018-06-19 09:30,19,15.4,15.4,14.75,14.8,2107
20180601|2018-06-19 10:00,19,14.75,14.75,14.3,14.5,6786
20180601|2018-06-19 10:30,19,14.45,14.45,14.3,14.3,2084
20180601|2018-06-19 11:00,19,14.35,14.75,14.35,14.45,999
20180601|2018-06-19 11:30,19,14.55,14.7,14.5,14.5,106
20180601|2018-06-19 12:30,19,14.5,14.5,14.5,14.5,2
20180601|2018-06-19 13:00,19,14.5,14.55,14.5,14.55,17
20180601|2018-06-19 13:30,19,14.25,14.25,14.25,14.25,272
20180601|2018-06-19 14:00,19,14.2,14.2,14,14,6
20180601|2018-06-20 02:00,20,14,14.05,13.7,13.8,1545
20180601|2018-06-20 02:30,20,13.75,13.95,13.7,13.8,2491
20180601|2018-06-20 03:00,20,13.75,13.75,13.65,13.65,1425
20180601|2018-06-20 03:30,20,13.6,13.6,13.45,13.6,131
20180601|2018-06-20 04:00,20,13.45,13.45,13.2,13.2,277
20180601|2018-06-20 04:30,20,13.05,13.35,13.05,13.3,588
20180701|2017-11-20 03:00,20,19.3,19.3,19.3,19.3,245
20180701|2017-11-20 05:00,20,19.3,19.3,19.3,19.3,2
20180701|2017-11-20 08:30,20,19.4,19.4,19.35,19.35,36
20180701|2017-11-20 10:00,20,19.1,19.1,19,19,402
20180701|2017-11-20 10:30,20,19,19,19,19,298
20180701|2017-11-21 07:00,21,18.9,18.9,18.9,18.9,3
20180701|2017-11-21 07:30,21,18.8,18.8,18.8,18.8,209
20180701|2017-11-21 10:00,21,18.8,18.8,18.8,18.8,100
20180701|2017-11-22 05:30,22,18.7,18.7,18.7,18.7,398
20180701|2017-11-23 05:00,23,18.65,18.65,18.65,18.65,75
20180701|2017-11-23 07:30,23,18.6,18.65,18.6,18.65,120
20180701|2017-11-23 08:30,23,18.75,18.75,18.65,18.65,64
20180701|2017-11-23 10:00,23,18.6,18.6,18.6,18.6,20
20180701|2017-11-24 06:30,24,18.6,18.6,18.6,18.6,50
20180701|2017-11-27 03:00,27,18.6,18.6,18.6,18.6,50
20180701|2017-11-28 02:30,28,18.8,18.8,18.75,18.75,530
20180701|2017-11-28 03:00,28,18.75,18.75,18.75,18.75,100
20180701|2017-11-28 04:00,28,18.75,18.75,18.75,18.75,150
20180701|2017-11-28 06:00,28,18.75,18.75,18.75,18.75,50
20180701|2017-11-28 08:30,28,18.7,18.7,18.7,18.7,1
20180701|2017-11-28 09:30,28,18.7,18.7,18.7,18.7,50
20180701|2017-11-29 02:00,29,18.6,18.6,18.6,18.6,50
20180701|2017-11-29 09:30,29,18.75,18.75,18.75,18.75,20
20180701|2017-11-29 14:00,29,18.8,18.8,18.8,18.8,60
20180701|2017-11-30 03:30,30,18.7,18.85,18.7,18.85,590
20180701|2017-11-30 04:00,30,18.75,18.75,18.75,18.75,100
20180701|2017-11-30 08:00,30,18.75,18.75,18.75,18.75,20
20180701|2017-11-30 08:30,30,18.85,18.85,18.85,18.85,45
20180701|2017-11-30 10:00,30,18.85,18.85,18.85,18.85,321
20180701|2017-12-01 05:30,1,19,19,19,19,4
20180701|2017-12-01 10:00,1,19.05,19.3,19.05,19.3,40
20180701|2017-12-01 10:30,1,19.25,19.25,19.25,19.25,1
20180701|2017-12-04 09:30,4,18.8,18.8,18.8,18.8,30
20180701|2017-12-05 03:30,5,18.75,18.75,18.75,18.75,1
20180701|2017-12-05 05:00,5,18.75,18.75,18.75,18.75,50
20180701|2017-12-05 06:30,5,18.75,18.75,18.75,18.75,30
20180701|2017-12-05 10:00,5,18.65,18.65,18.65,18.65,22
20180701|2017-12-06 10:00,6,18.7,18.7,18.7,18.7,50
20180701|2017-12-07 05:00,7,18.6,18.6,18.6,18.6,230
20180701|2017-12-07 09:30,7,18.65,18.65,18.65,18.65,100
20180701|2017-12-08 09:00,8,18.65,18.65,18.65,18.65,7
20180701|2017-12-11 05:00,11,18.55,18.55,18.55,18.55,1
20180701|2017-12-11 09:00,11,18.5,18.5,18.5,18.5,25
20180701|2017-12-12 09:00,12,18.55,18.55,18.55,18.55,7
20180701|2017-12-12 10:00,12,18.4,18.4,18.4,18.4,50
20180701|2017-12-13 03:30,13,18.3,18.3,18.3,18.3,3
20180701|2017-12-15 04:30,15,18.45,18.45,18.45,18.45,25
20180701|2017-12-15 07:00,15,18.5,18.5,18.5,18.5,8
20180701|2017-12-18 01:30,18,18.25,18.25,18.25,18.25,1
20180701|2017-12-18 07:00,18,18.15,18.15,18.1,18.1,31
20180701|2017-12-19 09:00,19,18,18,18,18,7
20180701|2017-12-19 10:00,19,18.05,18.05,18.05,18.05,100
20180701|2017-12-19 12:30,19,18.05,18.05,18.05,18.05,20
20180701|2017-12-20 02:30,20,18.05,18.05,18,18,10
20180701|2017-12-20 09:00,20,18.2,18.2,18.2,18.2,7
20180701|2017-12-20 09:30,20,18.2,18.2,18.2,18.2,7
20180701|2017-12-21 03:30,21,18.05,18.05,18,18,75
20180701|2017-12-21 04:30,21,17.95,17.95,17.95,17.95,137
20180701|2017-12-21 06:30,21,17.95,17.95,17.95,17.95,95
20180701|2017-12-21 09:00,21,17.9,17.9,17.9,17.9,30
20180701|2017-12-21 10:30,21,17.85,17.85,17.85,17.85,14
20180701|2017-12-22 05:30,22,17.8,17.8,17.8,17.8,260
20180701|2017-12-22 11:00,22,17.75,17.75,17.75,17.75,10
20180701|2017-12-27 07:30,27,17.7,17.7,17.7,17.7,10
20180701|2017-12-27 08:30,27,17.7,17.7,17.7,17.7,20
20180701|2017-12-27 10:30,27,17.8,17.8,17.8,17.8,1
20180701|2017-12-28 06:30,28,17.75,17.75,17.75,17.75,7
20180701|2017-12-28 08:00,28,17.75,17.75,17.7,17.7,9
20180701|2017-12-28 09:00,28,17.65,17.65,17.65,17.65,25
20180701|2017-12-28 09:30,28,17.7,17.7,17.7,17.7,50
20180701|2018-01-02 04:00,2,17.55,17.55,17.35,17.35,920
20180701|2018-01-02 09:30,2,17.6,17.6,17.6,17.6,5
20180701|2018-01-02 10:00,2,17.5,17.6,17.5,17.5,157
20180701|2018-01-03 05:00,3,17.2,17.2,17.2,17.2,240
20180701|2018-01-03 09:00,3,17.2,17.2,17.2,17.2,3
20180701|2018-01-03 09:30,3,17.2,17.2,17.2,17.2,3
20180701|2018-01-04 06:00,4,16.95,16.95,16.95,16.95,9
20180701|2018-01-04 06:30,4,16.95,16.95,16.95,16.95,1
20180701|2018-01-04 09:00,4,16.9,16.9,16.9,16.9,27
20180701|2018-01-04 10:00,4,17,17,16.95,16.95,131
20180701|2018-01-04 12:30,4,17,17,17,17,27
20180701|2018-01-05 09:30,5,17,17,17,17,10
20180701|2018-01-08 12:30,8,17,17,17,17,1
20180701|2018-01-09 10:30,9,16.95,16.95,16.95,16.95,1
20180701|2018-01-09 11:30,9,17,17,17,17,250
20180701|2018-01-11 02:00,11,16.9,16.9,16.9,16.9,87
20180701|2018-01-11 02:30,11,16.9,16.9,16.9,16.9,59
20180701|2018-01-11 05:00,11,16.9,16.9,16.9,16.9,8
20180701|2018-01-11 06:00,11,16.9,16.9,16.9,16.9,2
20180701|2018-01-11 07:30,11,16.9,16.9,16.9,16.9,8
20180701|2018-01-11 08:30,11,16.9,16.9,16.9,16.9,60
20180701|2018-01-11 09:00,11,16.9,16.95,16.9,16.95,300
20180701|2018-01-11 09:30,11,16.9,16.9,16.9,16.9,30
20180701|2018-01-11 10:00,11,16.85,16.85,16.85,16.85,70
20180701|2018-01-16 06:00,16,16.55,16.55,16.55,16.55,9
20180701|2018-01-16 08:30,16,16.55,16.55,16.55,16.55,9
20180701|2018-01-16 09:00,16,16.55,16.65,16.55,16.65,116
20180701|2018-01-16 09:30,16,16.6,16.6,16.6,16.6,1
20180701|2018-01-16 10:30,16,16.75,16.8,16.75,16.8,199
20180701|2018-01-16 13:30,16,16.75,16.85,16.75,16.85,9
20180701|2018-01-17 04:00,17,16.6,16.6,16.6,16.6,3
20180701|2018-01-17 09:00,17,16.8,16.95,16.8,16.95,775
20180701|2018-01-18 03:30,18,16.95,16.95,16.95,16.95,25
20180701|2018-01-18 04:00,18,16.9,16.9,16.9,16.9,85
20180701|2018-01-18 09:00,18,16.9,16.9,16.9,16.9,25
20180701|2018-01-18 09:30,18,16.9,16.9,16.85,16.85,79
20180701|2018-01-18 10:00,18,16.9,17,16.85,16.9,1145
20180701|2018-01-18 10:30,18,16.95,17,16.95,17,121
20180701|2018-01-18 13:00,18,16.95,16.95,16.95,16.95,69
20180701|2018-01-18 14:00,18,16.95,16.95,16.95,16.95,1
20180701|2018-01-19 06:30,19,16.75,16.75,16.75,16.75,15
20180701|2018-01-19 09:30,19,16.85,16.85,16.85,16.85,9
20180701|2018-01-19 10:00,19,16.9,16.9,16.9,16.9,1
20180701|2018-01-19 10:30,19,16.9,16.9,16.85,16.85,128
20180701|2018-01-22 06:00,22,16.8,16.8,16.8,16.8,17
20180701|2018-01-22 08:30,22,16.9,17,16.85,16.85,927
20180701|2018-01-22 09:30,22,16.85,16.85,16.85,16.85,15
20180701|2018-01-22 10:00,22,16.85,16.85,16.85,16.85,5
20180701|2018-01-22 14:00,22,16.9,16.9,16.9,16.9,9
20180701|2018-01-23 05:30,23,16.65,16.65,16.6,16.65,700
20180701|2018-01-23 08:30,23,16.65,16.65,16.65,16.65,60
20180701|2018-01-23 10:00,23,16.8,16.8,16.8,16.8,99
20180701|2018-01-23 10:30,23,16.75,16.75,16.75,16.75,10
20180701|2018-01-24 04:00,24,16.75,16.75,16.75,16.75,25
20180701|2018-01-24 08:30,24,16.8,16.8,16.75,16.75,78
20180701|2018-01-24 10:30,24,16.95,16.95,16.95,16.95,9
20180701|2018-01-24 11:30,24,16.95,16.95,16.95,16.95,11
20180701|2018-01-25 03:00,25,16.8,16.8,16.8,16.8,100
20180701|2018-01-25 04:00,25,16.85,16.85,16.85,16.85,30
20180701|2018-01-25 05:00,25,16.8,16.8,16.8,16.8,9
20180701|2018-01-25 07:30,25,16.8,16.8,16.8,16.8,4
20180701|2018-01-25 08:30,25,16.85,16.95,16.85,16.95,66
20180701|2018-01-25 09:00,25,17,17,17,17,100
20180701|2018-01-25 09:30,25,16.9,16.95,16.9,16.9,255
20180701|2018-01-26 02:00,26,16.85,16.85,16.85,16.85,100
20180701|2018-01-26 03:30,26,16.85,16.85,16.85,16.85,80
20180701|2018-01-26 06:30,26,16.9,16.9,16.9,16.9,80
20180701|2018-01-26 07:30,26,16.95,16.95,16.95,16.95,210
20180701|2018-01-26 14:30,26,16.9,16.9,16.9,16.9,11
20180701|2018-01-29 03:00,29,16.9,16.9,16.9,16.9,64
20180701|2018-01-29 04:00,29,16.95,16.95,16.95,16.95,16
20180701|2018-01-29 05:30,29,17,17,17,17,550
20180701|2018-01-29 06:30,29,17,17,17,17,25
20180701|2018-01-29 07:30,29,17,17,17,17,175
20180701|2018-01-29 09:00,29,17.05,17.1,17.05,17.1,45
20180701|2018-01-29 10:00,29,17.2,17.2,17.2,17.2,55
20180701|2018-01-29 11:00,29,17.25,17.25,17.25,17.25,56
20180701|2018-01-29 11:30,29,17.25,17.25,17.25,17.25,9
20180701|2018-01-29 12:00,29,17.2,17.2,17.2,17.2,9
20180701|2018-01-29 13:00,29,17.2,17.2,17.2,17.2,27
20180701|2018-01-30 05:00,30,17.25,17.25,17.25,17.25,50
20180701|2018-01-30 05:30,30,17.35,17.35,17.35,17.35,10
20180701|2018-01-30 08:00,30,17.4,17.45,17.4,17.45,130
20180701|2018-01-30 08:30,30,17.4,17.5,17.35,17.5,138
20180701|2018-01-30 09:00,30,17.55,17.55,17.4,17.4,158
20180701|2018-01-30 09:30,30,17.35,17.35,17.35,17.35,10
20180701|2018-01-30 10:30,30,17.4,17.4,17.4,17.4,70
20180701|2018-01-30 11:30,30,17.4,17.4,17.4,17.4,1
20180701|2018-01-30 12:00,30,17.45,17.45,17.45,17.45,1
20180701|2018-01-30 14:00,30,17.4,17.4,17.4,17.4,10
20180701|2018-01-30 14:30,30,17.35,17.35,17.35,17.35,9
20180701|2018-01-31 03:00,31,17.2,17.2,17.2,17.2,10
20180701|2018-01-31 07:30,31,17.1,17.1,17.1,17.1,1
20180701|2018-02-01 07:00,1,17.2,17.2,17.2,17.2,1
20180701|2018-02-01 07:30,1,17.25,17.25,17.2,17.2,60
20180701|2018-02-01 08:00,1,17.3,17.3,17.2,17.2,40
20180701|2018-02-01 10:00,1,17.25,17.25,17.25,17.25,24
20180701|2018-02-01 10:30,1,17.05,17.05,17.05,17.05,30
20180701|2018-02-01 13:00,1,17.05,17.05,17.05,17.05,9
20180701|2018-02-01 14:30,1,17.05,17.05,17.05,17.05,24
20180701|2018-02-02 02:00,2,17.1,17.1,17.1,17.1,8
20180701|2018-02-02 02:30,2,17.15,17.15,17.15,17.15,8
20180701|2018-02-02 03:00,2,17.25,17.25,17.25,17.25,1
20180701|2018-02-02 03:30,2,17.25,17.25,17.25,17.25,63
20180701|2018-02-02 05:00,2,17.25,17.25,17.25,17.25,60
20180701|2018-02-02 08:30,2,17.35,17.35,17.35,17.35,8
20180701|2018-02-02 09:00,2,17.4,17.45,17.4,17.45,370
20180701|2018-02-02 10:00,2,17.35,17.35,17.35,17.35,80
20180701|2018-02-02 11:00,2,17.45,17.45,17.45,17.45,27
20180701|2018-02-02 11:30,2,17.45,17.45,17.45,17.45,1
20180701|2018-02-02 12:00,2,17.5,17.5,17.5,17.5,14
20180701|2018-02-02 12:30,2,17.55,17.55,17.55,17.55,11
20180701|2018-02-02 14:00,2,17.6,17.6,17.6,17.6,6
20180701|2018-02-05 05:00,5,17.65,17.65,17.6,17.6,127
20180701|2018-02-05 05:30,5,17.65,17.65,17.65,17.65,50
20180701|2018-02-05 06:00,5,17.75,17.75,17.75,17.75,8
20180701|2018-02-05 06:30,5,17.65,17.65,17.65,17.65,5
20180701|2018-02-05 09:00,5,17.5,17.5,17.5,17.5,24
20180701|2018-02-05 10:00,5,17.5,17.55,17.5,17.55,7
20180701|2018-02-05 10:30,5,17.7,17.7,17.7,17.7,28
20180701|2018-02-05 11:30,5,17.7,17.7,17.7,17.7,35
20180701|2018-02-05 12:00,5,17.85,17.95,17.85,17.95,25
20180701|2018-02-05 13:00,5,18.05,18.05,18.05,18.05,1
20180701|2018-02-05 13:30,5,18.05,18.35,18.05,18.35,18
20180701|2018-02-05 14:00,5,18.4,18.65,18.35,18.65,70
20180701|2018-02-06 03:30,6,18.25,18.25,18.25,18.25,1
20180701|2018-02-06 06:00,6,18.2,18.2,18.2,18.2,25
20180701|2018-02-06 07:00,6,18.4,18.4,18.4,18.4,25
20180701|2018-02-06 07:30,6,18.8,18.8,18.8,18.8,500
20180701|2018-02-06 08:30,6,18.6,18.6,18.6,18.6,1
20180701|2018-02-06 09:30,6,18.85,18.95,18.85,18.95,15
20180701|2018-02-06 10:00,6,18.45,18.45,18.45,18.45,1
20180701|2018-02-06 10:30,6,18.3,18.6,18.3,18.6,505
20180701|2018-02-06 11:00,6,18.6,18.6,18.6,18.6,100
20180701|2018-02-06 12:00,6,18.65,18.65,18.65,18.65,100
20180701|2018-02-06 13:00,6,18.95,18.95,18.95,18.95,1
20180701|2018-02-06 14:30,6,18.8,18.8,18.8,18.8,100
20180701|2018-02-07 02:30,7,17.9,17.9,17.9,17.9,200
20180701|2018-02-07 03:30,7,18,18,18,18,8
20180701|2018-02-07 04:00,7,18.05,18.05,18.05,18.05,16
20180701|2018-02-07 07:30,7,18.15,18.15,18.15,18.15,5
20180701|2018-02-07 10:00,7,17.85,17.85,17.8,17.85,547
20180701|2018-02-07 10:30,7,17.85,18.05,17.85,17.95,235
20180701|2018-02-07 14:30,7,18.1,18.15,18.05,18.05,116
20180701|2018-02-08 02:30,8,18,18,18,18,9
20180701|2018-02-08 03:30,8,18.05,18.05,18.05,18.05,8
20180701|2018-02-08 04:00,8,18.05,18.2,18.05,18.15,24
20180701|2018-02-08 05:00,8,18.25,18.3,18.25,18.3,96
20180701|2018-02-08 05:30,8,18.3,18.4,18.3,18.4,290
20180701|2018-02-08 06:30,8,18.25,18.25,18.15,18.15,132
20180701|2018-02-08 07:00,8,18.15,18.15,18.15,18.15,8
20180701|2018-02-08 08:00,8,18.1,18.15,18.1,18.15,182
20180701|2018-02-08 08:30,8,18.3,18.4,18.3,18.35,174
20180701|2018-02-08 09:00,8,18.35,18.4,18.35,18.4,521
20180701|2018-02-08 09:30,8,18.45,18.9,18.45,18.75,196
20180701|2018-02-08 10:00,8,18.65,19.1,18.65,18.95,491
20180701|2018-02-08 10:30,8,18.95,18.95,18.75,18.75,235
20180701|2018-02-08 11:00,8,18.85,18.85,18.85,18.85,42
20180701|2018-02-08 11:30,8,19.15,19.3,19.15,19.2,33
20180701|2018-02-08 12:00,8,19.05,19.05,19.05,19.05,8
20180701|2018-02-08 12:30,8,18.9,18.9,18.9,18.9,8
20180701|2018-02-08 14:00,8,19.2,19.25,19.2,19.25,25
20180701|2018-02-08 14:30,8,19.5,19.6,19.5,19.6,14
20180701|2018-02-09 02:30,9,19.2,19.2,19,19,106
20180701|2018-02-09 03:00,9,18.95,18.95,18.85,18.9,597
20180701|2018-02-09 03:30,9,19.05,19.05,19.05,19.05,2
20180701|2018-02-09 05:00,9,18.95,19,18.95,19,13
20180701|2018-02-09 05:30,9,19.1,19.5,19.1,19.5,93
20180701|2018-02-09 06:00,9,19.15,19.15,19.15,19.15,4
20180701|2018-02-09 06:30,9,19.6,19.9,19.6,19.6,143
20180701|2018-02-09 07:00,9,19.75,19.75,19.75,19.75,10
20180701|2018-02-09 07:30,9,19.8,19.8,19.6,19.6,11
20180701|2018-02-09 08:00,9,19.3,19.35,19.3,19.35,31
20180701|2018-02-09 08:30,9,19.2,19.2,19.2,19.2,8
20180701|2018-02-09 09:30,9,19.5,19.5,19.5,19.5,20
20180701|2018-02-09 10:00,9,19.65,19.85,19.65,19.7,152
20180701|2018-02-09 10:30,9,19.6,19.6,19.6,19.6,118
20180701|2018-02-09 11:00,9,19.6,19.6,19.5,19.5,9
20180701|2018-02-09 13:00,9,19.4,19.4,19.4,19.4,15
20180701|2018-02-09 14:30,9,19.25,19.25,19.25,19.25,3
20180701|2018-02-12 03:30,12,19.2,19.2,19.2,19.2,2
20180701|2018-02-12 04:30,12,19,19,19,19,48
20180701|2018-02-12 05:30,12,19.05,19.05,19.05,19.05,8
20180701|2018-02-12 06:00,12,19.05,19.05,19.05,19.05,15
20180701|2018-02-12 08:30,12,19.1,19.1,19,19,349
20180701|2018-02-12 09:00,12,19,19.2,19,19.2,143
20180701|2018-02-12 10:00,12,19.05,19.05,19.05,19.05,1
20180701|2018-02-13 07:00,13,19.05,19.05,19.05,19.05,20
20180701|2018-02-13 08:00,13,19.15,19.15,19.15,19.15,16
20180701|2018-02-13 09:00,13,19.15,19.15,19.15,19.15,1
20180701|2018-02-13 09:30,13,19.15,19.2,19.15,19.2,22
20180701|2018-02-13 10:00,13,19.2,19.2,19.2,19.2,50
20180701|2018-02-13 10:30,13,19.35,19.35,19.2,19.2,30
20180701|2018-02-13 11:00,13,19.3,19.3,19.3,19.3,38
20180701|2018-02-14 02:30,14,19,19,19,19,200
20180701|2018-02-14 03:00,14,18.9,18.9,18.9,18.9,5
20180701|2018-02-14 04:00,14,18.85,18.85,18.85,18.85,40
20180701|2018-02-14 05:00,14,18.85,18.85,18.85,18.85,325
20180701|2018-02-14 05:30,14,18.85,18.85,18.8,18.8,30
20180701|2018-02-14 06:00,14,18.8,18.8,18.8,18.8,10
20180701|2018-02-14 07:00,14,18.8,18.8,18.8,18.8,15
20180701|2018-02-14 07:30,14,18.95,18.95,18.95,18.95,36
20180701|2018-02-14 08:00,14,18.8,18.8,18.75,18.75,127
20180701|2018-02-14 08:30,14,18.65,18.75,18.6,18.75,166
20180701|2018-02-14 09:00,14,18.55,18.55,18.55,18.55,12
20180701|2018-02-14 09:30,14,18.55,18.55,18.45,18.45,96
20180701|2018-02-14 10:00,14,18.4,18.4,18.4,18.4,105
20180701|2018-02-14 11:00,14,18.55,18.55,18.55,18.55,73
20180701|2018-02-15 02:30,15,18.15,18.2,18.15,18.2,58
20180701|2018-02-15 03:30,15,18.1,18.1,18.1,18.1,230
20180701|2018-02-15 05:00,15,18,18.1,18,18.1,17
20180701|2018-02-15 05:30,15,18.1,18.1,18.1,18.1,16
20180701|2018-02-15 06:30,15,18.15,18.15,18.05,18.05,511
20180701|2018-02-15 07:00,15,18.05,18.05,18.05,18.05,86
20180701|2018-02-15 08:00,15,18,18.1,18,18.1,326
20180701|2018-02-15 08:30,15,18,18,18,18,10
20180701|2018-02-15 09:00,15,18.1,18.1,18.1,18.1,28
20180701|2018-02-15 09:30,15,18.05,18.1,18.05,18.1,132
20180701|2018-02-15 10:00,15,18.15,18.15,18.1,18.1,121
20180701|2018-02-15 10:30,15,18.1,18.1,18.1,18.1,63
20180701|2018-02-15 11:00,15,18.1,18.1,18.1,18.1,1
20180701|2018-02-16 02:00,16,18,18,18,18,1
20180701|2018-02-16 02:30,16,18,18,17.95,17.95,27
20180701|2018-02-16 05:30,16,17.95,17.95,17.95,17.95,50
20180701|2018-02-16 06:00,16,18,18,18,18,30
20180701|2018-02-16 06:30,16,17.95,17.95,17.95,17.95,50
20180701|2018-02-16 07:00,16,18.1,18.1,18.1,18.1,40
20180701|2018-02-16 07:30,16,18.05,18.05,18.05,18.05,3
20180701|2018-02-16 08:00,16,18.05,18.05,18,18.05,56
20180701|2018-02-16 08:30,16,18.05,18.05,17.95,17.95,14
20180701|2018-02-16 09:00,16,18,18,17.95,17.95,16
20180701|2018-02-16 09:30,16,18,18.05,18,18.05,15
20180701|2018-02-16 10:00,16,17.9,17.9,17.9,17.9,254
20180701|2018-02-16 10:30,16,17.85,17.85,17.85,17.85,30
20180701|2018-02-16 11:30,16,17.85,17.85,17.85,17.85,2
20180701|2018-02-16 12:30,16,18,18,18,18,10
20180701|2018-02-16 13:00,16,18.15,18.15,18.15,18.15,1
20180701|2018-02-19 01:30,19,17.7,17.7,17.7,17.7,5
20180701|2018-02-19 02:00,19,17.8,17.8,17.75,17.75,5
20180701|2018-02-19 03:30,19,17.9,17.9,17.9,17.9,16
20180701|2018-02-19 04:00,19,17.9,17.9,17.85,17.85,18
20180701|2018-02-19 06:00,19,17.9,17.9,17.9,17.9,25
20180701|2018-02-19 07:00,19,17.95,17.95,17.95,17.95,8
20180701|2018-02-19 08:30,19,17.9,17.9,17.9,17.9,10
20180701|2018-02-19 09:00,19,18,18,18,18,16
20180701|2018-02-19 09:30,19,18.05,18.05,18.05,18.05,86
20180701|2018-02-19 10:00,19,18.05,18.1,18.05,18.05,166
20180701|2018-02-19 10:30,19,18.05,18.05,18.05,18.05,50
20180701|2018-02-20 05:00,20,18.2,18.2,18.2,18.2,30
20180701|2018-02-20 05:30,20,18.2,18.25,18.2,18.25,10
20180701|2018-02-20 08:00,20,18.15,18.15,18.15,18.15,2
20180701|2018-02-20 08:30,20,18.1,18.1,18.05,18.05,50
20180701|2018-02-20 09:30,20,18.15,18.15,18.15,18.15,6
20180701|2018-02-20 10:00,20,18.2,18.2,18.2,18.2,200
20180701|2018-02-20 10:30,20,18.2,18.3,18.2,18.3,127
20180701|2018-02-21 01:00,21,18.25,18.25,18,18,19
20180701|2018-02-21 01:30,21,18.15,18.15,18.15,18.15,4
20180701|2018-02-21 02:30,21,18.15,18.2,18.15,18.2,116
20180701|2018-02-21 03:00,21,18.2,18.25,18.2,18.25,107
20180701|2018-02-21 04:00,21,18.2,18.25,18.2,18.25,44
20180701|2018-02-21 05:30,21,18.2,18.2,18.2,18.2,1
20180701|2018-02-21 06:00,21,18.15,18.15,18.15,18.15,8
20180701|2018-02-21 06:30,21,18.2,18.2,18.2,18.2,2
20180701|2018-02-21 07:30,21,18.2,18.25,18.15,18.2,26
20180701|2018-02-21 08:00,21,18.2,18.2,18.15,18.15,51
20180701|2018-02-21 08:30,21,18.15,18.15,18.15,18.15,104
20180701|2018-02-21 09:00,21,18.1,18.1,18.1,18.1,8
20180701|2018-02-21 10:00,21,18.1,18.1,18.1,18.1,50
20180701|2018-02-21 10:30,21,18.1,18.1,18.1,18.1,70
20180701|2018-02-21 12:00,21,18.1,18.1,18.1,18.1,15
20180701|2018-02-21 13:00,21,18.05,18.1,18.05,18.05,111
20180701|2018-02-21 14:00,21,18.15,18.2,18.15,18.2,104
20180701|2018-02-21 14:30,21,18.25,18.3,18.25,18.3,35
20180701|2018-02-22 01:00,22,18.7,18.7,18.7,18.7,1
20180701|2018-02-22 02:00,22,18.5,18.5,18.35,18.35,14
20180701|2018-02-22 02:30,22,18.4,18.45,18.4,18.45,89
20180701|2018-02-22 03:00,22,18.4,18.4,18.35,18.35,29
20180701|2018-02-22 04:00,22,18.3,18.3,18.3,18.3,2
20180701|2018-02-22 04:30,22,18.3,18.3,18.25,18.25,13
20180701|2018-02-22 05:00,22,18.2,18.2,18.2,18.2,205
20180701|2018-02-22 05:30,22,18.2,18.2,18.2,18.2,45
20180701|2018-02-22 06:30,22,18.2,18.2,18.2,18.2,130
20180701|2018-02-22 07:30,22,18.15,18.15,18.15,18.15,11
20180701|2018-02-22 09:30,22,18.15,18.15,18.1,18.1,150
20180701|2018-02-22 10:00,22,18.1,18.1,18,18,107
20180701|2018-02-22 11:00,22,18.1,18.1,18.1,18.1,129
20180701|2018-02-23 02:30,23,18.05,18.05,18,18,19
20180701|2018-02-23 03:30,23,18,18,18,18,1
20180701|2018-02-23 04:00,23,18,18,18,18,10
20180701|2018-02-23 04:30,23,17.95,17.95,17.95,17.95,2
20180701|2018-02-23 05:00,23,17.95,17.95,17.9,17.9,36
20180701|2018-02-23 06:30,23,17.95,17.95,17.95,17.95,10
20180701|2018-02-23 08:00,23,17.85,17.85,17.85,17.85,8
20180701|2018-02-23 10:00,23,17.9,17.9,17.85,17.85,132
20180701|2018-02-23 12:30,23,17.8,17.8,17.8,17.8,5
20180701|2018-02-23 13:30,23,17.8,17.8,17.8,17.8,6
20180701|2018-02-23 14:00,23,17.75,17.75,17.75,17.75,11
20180701|2018-02-23 14:30,23,17.75,17.75,17.7,17.7,12
20180701|2018-02-26 02:30,26,17.45,17.5,17.45,17.5,41
20180701|2018-02-26 03:00,26,17.4,17.4,17.4,17.4,8
20180701|2018-02-26 04:00,26,17.5,17.5,17.5,17.5,8
20180701|2018-02-26 05:00,26,17.5,17.5,17.5,17.5,8
20180701|2018-02-26 05:30,26,17.5,17.5,17.5,17.5,26
20180701|2018-02-26 07:30,26,17.45,17.5,17.45,17.5,58
20180701|2018-02-26 08:30,26,17.45,17.45,17.4,17.45,160
20180701|2018-02-26 10:00,26,17.45,17.45,17.45,17.45,20
20180701|2018-02-26 10:30,26,17.35,17.35,17.35,17.35,42
20180701|2018-02-26 11:30,26,17.3,17.3,17.3,17.3,8
20180701|2018-02-26 12:00,26,17.25,17.25,17.25,17.25,8
20180701|2018-02-26 14:30,26,17.25,17.25,17.25,17.25,60
20180701|2018-02-27 02:30,27,17.25,17.3,17.25,17.3,4
20180701|2018-02-27 04:30,27,17.35,17.35,17.35,17.35,1
20180701|2018-02-27 05:00,27,17.35,17.4,17.35,17.4,22
20180701|2018-02-27 05:30,27,17.45,17.45,17.45,17.45,18
20180701|2018-02-27 06:30,27,17.45,17.45,17.45,17.45,8
20180701|2018-02-27 09:30,27,17.5,17.5,17.5,17.5,8
20180701|2018-02-27 10:00,27,17.5,17.55,17.5,17.55,74
20180701|2018-02-27 10:30,27,17.5,17.6,17.5,17.6,116
20180701|2018-02-27 11:00,27,17.7,17.7,17.7,17.7,97
20180701|2018-02-28 03:00,28,17.6,17.6,17.6,17.6,150
20180701|2018-02-28 03:30,28,17.6,17.65,17.6,17.65,90
20180701|2018-02-28 09:00,28,17.55,17.55,17.55,17.55,20
20180701|2018-02-28 09:30,28,17.65,17.7,17.65,17.7,208
20180701|2018-02-28 10:00,28,17.75,17.8,17.75,17.75,223
20180701|2018-02-28 10:30,28,17.9,17.95,17.9,17.95,10
20180701|2018-03-01 01:30,1,17.8,17.8,17.8,17.8,8
20180701|2018-03-01 04:00,1,18,18,18,18,68
20180701|2018-03-01 07:30,1,18,18,18,18,100
20180701|2018-03-01 08:30,1,18,18,18,18,8
20180701|2018-03-01 09:00,1,18,18,17.95,18,24
20180701|2018-03-01 09:30,1,17.85,17.95,17.85,17.95,96
20180701|2018-03-01 10:00,1,17.9,17.95,17.8,17.95,2780
20180701|2018-03-01 10:30,1,17.95,18.1,17.95,18.05,325
20180701|2018-03-01 12:00,1,18.35,18.45,18.35,18.45,24
20180701|2018-03-01 13:00,1,18.55,18.55,18.4,18.4,12
20180701|2018-03-01 13:30,1,18.45,18.45,18.45,18.45,100
20180701|2018-03-01 14:00,1,18.3,18.3,18.3,18.3,43
20180701|2018-03-01 14:30,1,18.3,18.3,18.3,18.3,7
20180701|2018-03-02 02:00,2,18.4,18.4,18.4,18.4,1
20180701|2018-03-02 02:30,2,18.45,18.5,18.45,18.5,201
20180701|2018-03-02 03:00,2,18.5,18.5,18.4,18.5,236
20180701|2018-03-02 04:30,2,18.55,18.55,18.55,18.55,150
20180701|2018-03-02 05:00,2,18.65,18.7,18.65,18.7,5
20180701|2018-03-02 06:30,2,18.6,18.65,18.6,18.65,5
20180701|2018-03-02 07:00,2,18.7,18.7,18.6,18.6,33
20180701|2018-03-02 07:30,2,18.6,18.6,18.6,18.6,3
20180701|2018-03-02 08:00,2,18.65,18.7,18.6,18.7,205
20180701|2018-03-02 08:30,2,18.65,18.75,18.6,18.7,56
20180701|2018-03-02 09:00,2,18.7,18.7,18.7,18.7,66
20180701|2018-03-02 09:30,2,18.7,18.7,18.7,18.7,142
20180701|2018-03-02 10:00,2,18.8,18.8,18.8,18.8,601
20180701|2018-03-02 10:30,2,18.8,18.8,18.8,18.8,311
20180701|2018-03-02 11:00,2,18.45,18.45,18.4,18.4,6
20180701|2018-03-02 11:30,2,18.4,18.4,18.4,18.4,21
20180701|2018-03-02 14:00,2,18.55,18.55,18.55,18.55,1
20180701|2018-03-05 03:00,5,18.5,18.5,18.5,18.5,100
20180701|2018-03-05 03:30,5,18.55,18.55,18.5,18.5,68
20180701|2018-03-05 05:00,5,18.4,18.4,18.4,18.4,1
20180701|2018-03-05 08:00,5,18.65,18.65,18.6,18.6,80
20180701|2018-03-05 08:30,5,18.6,18.6,18.6,18.6,40
20180701|2018-03-05 09:00,5,18.5,18.65,18.5,18.55,151
20180701|2018-03-05 09:30,5,18.4,18.4,18.4,18.4,9
20180701|2018-03-05 10:00,5,18.35,18.35,18.25,18.3,503
20180701|2018-03-05 10:30,5,18.25,18.25,18.25,18.25,2
20180701|2018-03-06 02:00,6,18.1,18.1,18.1,18.1,13
20180701|2018-03-06 03:00,6,18,18.05,18,18.05,12
20180701|2018-03-06 03:30,6,18.05,18.05,18.05,18.05,5
20180701|2018-03-06 05:00,6,18.15,18.15,18.15,18.15,256
20180701|2018-03-06 05:30,6,18.15,18.15,18.1,18.1,33
20180701|2018-03-06 06:00,6,18.15,18.15,18.15,18.15,16
20180701|2018-03-06 07:30,6,18.2,18.2,18.2,18.2,60
20180701|2018-03-06 08:00,6,18.2,18.25,18.2,18.25,38
20180701|2018-03-06 08:30,6,18.2,18.25,18.2,18.25,106
20180701|2018-03-06 09:00,6,18.2,18.25,18.2,18.25,51
20180701|2018-03-06 09:30,6,18.3,18.4,18.3,18.4,113
20180701|2018-03-06 10:00,6,18.4,18.4,18.35,18.35,58
20180701|2018-03-07 03:00,7,18.6,18.6,18.5,18.6,77
20180701|2018-03-07 03:30,7,18.55,18.55,18.55,18.55,11
20180701|2018-03-07 04:00,7,18.55,18.55,18.55,18.55,1
20180701|2018-03-07 04:30,7,18.55,18.55,18.55,18.55,1
20180701|2018-03-07 05:00,7,18.6,18.6,18.6,18.6,1
20180701|2018-03-07 06:00,7,18.45,18.45,18.45,18.45,42
20180701|2018-03-07 09:00,7,18.5,18.5,18.5,18.5,8
20180701|2018-03-07 09:30,7,18.45,18.45,18.45,18.45,4
20180701|2018-03-07 10:00,7,18.55,18.55,18.55,18.55,20
20180701|2018-03-07 11:00,7,18.65,18.65,18.65,18.65,18
20180701|2018-03-08 02:30,8,18.45,18.45,18.45,18.45,100
20180701|2018-03-08 03:00,8,18.45,18.45,18.4,18.4,84
20180701|2018-03-08 03:30,8,18.45,18.45,18.45,18.45,17
20180701|2018-03-08 04:00,8,18.5,18.5,18.5,18.5,2
20180701|2018-03-08 05:30,8,18.45,18.45,18.45,18.45,6
20180701|2018-03-08 06:00,8,18.4,18.4,18.4,18.4,8
20180701|2018-03-08 07:30,8,18.4,18.4,18.4,18.4,1
20180701|2018-03-08 08:00,8,18.4,18.4,18.35,18.35,55
20180701|2018-03-08 08:30,8,18.3,18.3,18.25,18.25,72
20180701|2018-03-08 09:00,8,18.35,18.35,18.3,18.3,6
20180701|2018-03-08 09:30,8,18.4,18.4,18.4,18.4,25
20180701|2018-03-08 10:30,8,18.2,18.2,18.2,18.2,1
20180701|2018-03-09 06:00,9,18.35,18.35,18.35,18.35,20
20180701|2018-03-09 07:00,9,18.35,18.35,18.35,18.35,41
20180701|2018-03-09 07:30,9,18.25,18.25,18.15,18.15,37
20180701|2018-03-09 08:00,9,18.15,18.3,18.15,18.3,94
20180701|2018-03-09 08:30,9,18.3,18.3,18.25,18.25,10
20180701|2018-03-09 09:00,9,18.2,18.25,18.15,18.2,56
20180701|2018-03-09 10:00,9,18,18,18,18,40
20180701|2018-03-09 10:30,9,18,18,17.75,17.75,290
20180701|2018-03-09 14:30,9,17.7,17.7,17.7,17.7,11
20180701|2018-03-12 03:30,12,17.8,17.8,17.8,17.8,108
20180701|2018-03-12 04:00,12,17.8,17.8,17.8,17.8,98
20180701|2018-03-12 04:30,12,17.8,17.8,17.8,17.8,2
20180701|2018-03-12 05:00,12,17.8,17.8,17.8,17.8,8
20180701|2018-03-12 05:30,12,17.75,17.75,17.75,17.75,50
20180701|2018-03-12 06:00,12,17.75,17.8,17.75,17.8,64
20180701|2018-03-12 06:30,12,17.8,17.95,17.8,17.95,51
20180701|2018-03-12 07:00,12,17.9,17.95,17.85,17.95,122
20180701|2018-03-12 07:30,12,17.9,17.9,17.9,17.9,6
20180701|2018-03-12 08:30,12,17.85,17.9,17.85,17.9,51
20180701|2018-03-12 09:30,12,17.95,17.95,17.95,17.95,10
20180701|2018-03-12 10:00,12,17.95,17.95,17.95,17.95,1
20180701|2018-03-12 11:30,12,18,18,18,18,88
20180701|2018-03-12 12:00,12,17.95,18,17.95,18,26
20180701|2018-03-12 12:30,12,17.95,17.95,17.95,17.95,25
20180701|2018-03-12 14:30,12,17.9,17.9,17.9,17.9,5
20180701|2018-03-13 04:00,13,17.8,17.8,17.8,17.8,1
20180701|2018-03-13 08:30,13,17.95,17.95,17.9,17.95,28
20180701|2018-03-13 09:00,13,18,18,17.95,17.95,18
20180701|2018-03-13 10:00,13,18.05,18.15,18.05,18.15,70
20180701|2018-03-13 10:30,13,18.1,18.15,18.05,18.15,105
20180701|2018-03-13 11:00,13,18.35,18.35,18.15,18.15,53
20180701|2018-03-13 11:30,13,18.1,18.15,18.1,18.15,120
20180701|2018-03-13 12:00,13,18.15,18.15,18.15,18.15,9
20180701|2018-03-13 12:30,13,18.15,18.15,18.15,18.15,6
20180701|2018-03-13 13:30,13,18.1,18.1,18.1,18.1,25
20180701|2018-03-13 14:00,13,18.15,18.15,18.15,18.15,80
20180701|2018-03-14 04:30,14,18.05,18.05,18.05,18.05,5
20180701|2018-03-14 05:00,14,18.1,18.1,18.1,18.1,10
20180701|2018-03-14 06:30,14,18.05,18.05,18.05,18.05,5
20180701|2018-03-14 08:00,14,18.05,18.05,18,18.05,146
20180701|2018-03-14 08:30,14,18.05,18.05,18.05,18.05,65
20180701|2018-03-14 09:00,14,18.05,18.05,18.05,18.05,12
20180701|2018-03-14 10:00,14,18.15,18.25,18.15,18.2,128
20180701|2018-03-14 10:30,14,18.1,18.35,18.1,18.25,173
20180701|2018-03-14 11:30,14,18.3,18.3,18.15,18.15,72
20180701|2018-03-15 05:00,15,18.45,18.45,18.45,18.45,4
20180701|2018-03-15 06:00,15,18.5,18.5,18.5,18.5,4
20180701|2018-03-15 07:30,15,18.5,18.5,18.45,18.45,14
20180701|2018-03-15 10:00,15,18.25,18.25,18.2,18.2,42
20180701|2018-03-16 04:00,16,18.1,18.1,18.1,18.1,5
20180701|2018-03-16 06:00,16,18.2,18.2,18.2,18.2,5
20180701|2018-03-16 06:30,16,18.15,18.15,18.15,18.15,60
20180701|2018-03-16 07:00,16,18.15,18.15,18.15,18.15,3
20180701|2018-03-16 07:30,16,18.2,18.2,18.15,18.2,15
20180701|2018-03-16 08:00,16,18.15,18.15,18.15,18.15,10
20180701|2018-03-16 08:30,16,18.1,18.1,18.05,18.05,40
20180701|2018-03-16 09:00,16,17.95,17.95,17.95,17.95,1
20180701|2018-03-16 09:30,16,17.9,17.95,17.85,17.85,36
20180701|2018-03-16 10:00,16,17.9,17.9,17.85,17.85,275
20180701|2018-03-16 10:30,16,17.9,17.9,17.85,17.85,174
20180701|2018-03-16 11:00,16,17.9,18,17.85,17.85,338
20180701|2018-03-16 11:30,16,17.85,17.85,17.85,17.85,7
20180701|2018-03-19 08:30,19,17.95,17.95,17.95,17.95,3
20180701|2018-03-19 09:00,19,18.05,18.05,18.05,18.05,2
20180701|2018-03-19 09:30,19,18.05,18.2,18.05,18.2,479
20180701|2018-03-19 10:00,19,18.2,18.2,18.2,18.2,8
20180701|2018-03-19 10:30,19,18.3,18.3,18.3,18.3,3
20180701|2018-03-19 12:00,19,18.4,18.4,18.4,18.4,20
20180701|2018-03-19 12:30,19,18.3,18.3,18.3,18.3,100
20180701|2018-03-19 14:30,19,18.25,18.25,18.25,18.25,5
20180701|2018-03-19 15:00,19,18.25,18.25,18.25,18.25,28
20180701|2018-03-19 15:30,19,18.2,18.2,18.2,18.2,2
20180701|2018-03-20 03:30,20,18.2,18.2,18.2,18.2,8
20180701|2018-03-20 05:00,20,18.2,18.2,18.2,18.2,5
20180701|2018-03-20 05:30,20,18.1,18.1,18.1,18.1,15
20180701|2018-03-20 06:30,20,18.15,18.15,18.15,18.15,3
20180701|2018-03-20 09:30,20,18.2,18.2,18.15,18.2,16
20180701|2018-03-20 10:00,20,18.2,18.25,18.2,18.25,72
20180701|2018-03-20 10:30,20,18.2,18.35,18.2,18.25,332
20180701|2018-03-20 11:00,20,18.15,18.2,18.1,18.2,78
20180701|2018-03-20 11:30,20,18.1,18.2,18.05,18.2,119
20180701|2018-03-20 12:30,20,18.2,18.25,18.2,18.25,11
20180701|2018-03-20 14:00,20,18,18,18,18,25
20180701|2018-03-20 14:30,20,18,18,18,18,3
20180701|2018-03-20 15:00,20,18.05,18.05,18.05,18.05,2
20180701|2018-03-21 04:00,21,18.05,18.1,18.05,18.1,10
20180701|2018-03-21 05:00,21,18.05,18.05,18.05,18.05,11
20180701|2018-03-21 07:30,21,18.05,18.05,18.05,18.05,21
20180701|2018-03-21 09:30,21,18.05,18.05,18.05,18.05,10
20180701|2018-03-21 10:00,21,18.05,18.05,18.05,18.05,20
20180701|2018-03-21 10:30,21,18,18,17.85,17.85,270
20180701|2018-03-21 11:00,21,17.9,18,17.9,18,41
20180701|2018-03-21 11:30,21,17.9,17.9,17.9,17.9,100
20180701|2018-03-21 12:00,21,17.85,17.85,17.85,17.85,1
20180701|2018-03-21 13:00,21,17.8,17.8,17.8,17.8,30
20180701|2018-03-21 13:30,21,18,18,18,18,22
20180701|2018-03-21 14:00,21,17.8,17.8,17.8,17.8,8
20180701|2018-03-21 14:30,21,17.85,17.9,17.85,17.9,71
20180701|2018-03-22 03:00,22,18.15,18.15,18,18,24
20180701|2018-03-22 03:30,22,18,18,17.95,18,116
20180701|2018-03-22 05:00,22,18.15,18.15,18.15,18.15,37
20180701|2018-03-22 05:30,22,18.2,18.3,18.2,18.25,31
20180701|2018-03-22 06:00,22,18.2,18.2,18.1,18.1,31
20180701|2018-03-22 06:30,22,18.2,18.2,18.2,18.2,20
20180701|2018-03-22 07:30,22,18.2,18.45,18.2,18.25,301
20180701|2018-03-22 08:00,22,18.25,18.3,18.25,18.3,400
20180701|2018-03-22 08:30,22,18.4,18.4,18.2,18.2,171
20180701|2018-03-22 09:00,22,18.25,18.25,18.25,18.25,5
20180701|2018-03-22 09:30,22,18.4,18.45,18.35,18.4,138
20180701|2018-03-22 10:00,22,18.35,18.35,18.25,18.35,462
20180701|2018-03-22 10:30,22,18.4,18.55,18.4,18.4,323
20180701|2018-03-22 11:00,22,18.35,18.35,18.25,18.25,138
20180701|2018-03-22 11:30,22,18.25,18.3,18.2,18.25,420
20180701|2018-03-22 14:00,22,18.5,18.5,18.45,18.45,41
20180701|2018-03-22 14:30,22,18.5,18.5,18.5,18.5,1
20180701|2018-03-23 02:30,23,18.5,18.5,18.45,18.45,6
20180701|2018-03-23 03:30,23,18.55,18.65,18.55,18.6,35
20180701|2018-03-23 04:00,23,18.6,18.6,18.6,18.6,13
20180701|2018-03-23 05:00,23,18.7,18.7,18.65,18.65,255
20180701|2018-03-23 05:30,23,18.65,18.65,18.55,18.55,265
20180701|2018-03-23 06:30,23,18.5,18.65,18.5,18.65,145
20180701|2018-03-23 07:00,23,18.4,18.4,18.4,18.4,20
20180701|2018-03-23 07:30,23,18.45,18.55,18.45,18.55,69
20180701|2018-03-23 08:00,23,18.5,18.5,18.45,18.45,28
20180701|2018-03-23 08:30,23,18.4,18.4,18.35,18.4,438
20180701|2018-03-23 09:00,23,18.4,18.4,18.35,18.35,13
20180701|2018-03-23 09:30,23,18.4,18.4,18.35,18.35,1431
20180701|2018-03-23 10:00,23,18.5,18.5,18.5,18.5,200
20180701|2018-03-23 10:30,23,18.5,18.6,18.5,18.6,40
20180701|2018-03-23 11:00,23,18.55,18.6,18.55,18.55,193
20180701|2018-03-23 11:30,23,18.55,18.6,18.55,18.6,130
20180701|2018-03-23 12:00,23,18.5,18.5,18.5,18.5,5
20180701|2018-03-23 13:30,23,18.65,18.7,18.65,18.7,21
20180701|2018-03-23 14:30,23,18.9,18.95,18.9,18.95,82
20180701|2018-03-26 01:00,26,18.55,18.55,18.55,18.55,1
20180701|2018-03-26 01:30,26,18.55,18.65,18.4,18.65,43
20180701|2018-03-26 02:00,26,18.5,18.5,18.45,18.45,212
20180701|2018-03-26 02:30,26,18.45,18.45,18.4,18.4,369
20180701|2018-03-26 03:00,26,18.35,18.35,18.35,18.35,50
20180701|2018-03-26 05:00,26,18.35,18.35,18.35,18.35,64
20180701|2018-03-26 05:30,26,18.35,18.45,18.35,18.4,185
20180701|2018-03-26 06:00,26,18.4,18.4,18.4,18.4,23
20180701|2018-03-26 06:30,26,18.4,18.45,18.4,18.4,68
20180701|2018-03-26 07:00,26,18.4,18.4,18.4,18.4,57
20180701|2018-03-26 08:00,26,18.5,18.5,18.5,18.5,60
20180701|2018-03-26 09:00,26,18.6,18.65,18.6,18.65,78
20180701|2018-03-26 09:30,26,18.65,18.8,18.65,18.65,160
20180701|2018-03-26 10:00,26,18.7,18.85,18.65,18.8,470
20180701|2018-03-26 10:30,26,18.65,18.7,18.65,18.65,99
20180701|2018-03-27 01:30,27,18.45,18.45,18.45,18.45,1
20180701|2018-03-27 02:00,27,18.3,18.3,18.2,18.2,346
20180701|2018-03-27 02:30,27,18.4,18.4,18.35,18.35,34
20180701|2018-03-27 03:00,27,18.35,18.4,18.3,18.3,141
20180701|2018-03-27 03:30,27,18.3,18.3,18.3,18.3,100
20180701|2018-03-27 04:00,27,18.3,18.35,18.3,18.35,57
20180701|2018-03-27 05:00,27,18.35,18.35,18.35,18.35,4
20180701|2018-03-27 06:00,27,18.35,18.35,18.35,18.35,5
20180701|2018-03-27 06:30,27,18.4,18.4,18.4,18.4,14
20180701|2018-03-27 07:30,27,18.35,18.35,18.35,18.35,27
20180701|2018-03-27 08:30,27,18.4,18.55,18.4,18.45,143
20180701|2018-03-27 09:00,27,18.35,18.45,18.35,18.35,562
20180701|2018-03-27 09:30,27,18.4,18.4,18.35,18.4,46
20180701|2018-03-27 10:00,27,18.4,18.45,18.35,18.35,195
20180701|2018-03-27 10:30,27,18.3,18.3,18.3,18.3,15
20180701|2018-03-27 14:00,27,18.7,18.85,18.7,18.85,26
20180701|2018-03-27 14:30,27,18.85,18.85,18.85,18.85,1
20180701|2018-03-28 01:30,28,18.75,18.75,18.65,18.65,26
20180701|2018-03-28 02:00,28,18.55,18.55,18.55,18.55,22
20180701|2018-03-28 02:30,28,18.7,18.8,18.7,18.75,294
20180701|2018-03-28 03:00,28,18.55,18.55,18.55,18.55,100
20180701|2018-03-28 03:30,28,18.6,18.75,18.6,18.75,119
20180701|2018-03-28 04:00,28,18.7,18.75,18.7,18.7,48
20180701|2018-03-28 05:30,28,18.45,18.45,18.4,18.4,24
20180701|2018-03-28 06:00,28,18.25,18.25,18.25,18.25,10
20180701|2018-03-28 06:30,28,18.3,18.35,18.3,18.35,65
20180701|2018-03-28 07:30,28,18.2,18.3,18.2,18.3,250
20180701|2018-03-28 08:00,28,18.4,18.4,18.4,18.4,163
20180701|2018-03-28 08:30,28,18.35,18.35,18.35,18.35,9
20180701|2018-03-28 09:00,28,18.3,18.5,18.3,18.4,460
20180701|2018-03-28 09:30,28,18.55,18.65,18.55,18.55,137
20180701|2018-03-28 10:00,28,18.4,18.5,18.4,18.4,63
20180701|2018-03-28 10:30,28,18.4,18.4,18.15,18.25,499
20180701|2018-03-28 11:00,28,18.3,18.3,18.1,18.2,192
20180701|2018-03-29 02:00,29,18.3,18.3,18.3,18.3,1
20180701|2018-03-29 02:30,29,18.15,18.2,18.15,18.2,150
20180701|2018-03-29 03:30,29,18.15,18.15,18.15,18.15,22
20180701|2018-03-29 04:00,29,18.15,18.15,18.1,18.1,41
20180701|2018-03-29 05:30,29,18.15,18.15,18.15,18.15,35
20180701|2018-03-29 07:00,29,18.2,18.2,18.15,18.2,43
20180701|2018-03-29 07:30,29,18.15,18.15,18.15,18.15,13
20180701|2018-03-29 08:30,29,18,18.1,18,18.1,35
20180701|2018-03-29 09:00,29,18.05,18.1,18.05,18.1,141
20180701|2018-03-29 09:30,29,18.05,18.05,17.9,17.9,52
20180701|2018-03-29 10:00,29,17.9,17.9,17.85,17.9,187
20180701|2018-03-29 10:30,29,17.9,18.05,17.9,17.95,162
20180701|2018-03-29 12:00,29,17.95,17.95,17.95,17.95,1
20180701|2018-03-29 14:30,29,17.95,17.95,17.95,17.95,1
20180701|2018-04-03 03:00,3,18.25,18.25,18.2,18.2,10
20180701|2018-04-03 03:30,3,18.2,18.2,18.2,18.2,25
20180701|2018-04-03 04:30,3,18.1,18.1,18.1,18.1,60
20180701|2018-04-03 05:30,3,18.1,18.1,18.1,18.1,34
20180701|2018-04-03 07:00,3,18.05,18.05,18.05,18.05,3
20180701|2018-04-03 08:00,3,18.05,18.1,18.05,18.1,93
20180701|2018-04-03 08:30,3,18.05,18.15,18,18.05,45
20180701|2018-04-03 09:00,3,18.15,18.25,18.15,18.2,254
20180701|2018-04-03 09:30,3,18.2,18.2,18.15,18.15,15
20180701|2018-04-03 10:30,3,18.2,18.25,18.2,18.25,12
20180701|2018-04-04 03:00,4,18.4,18.55,18.4,18.4,212
20180701|2018-04-04 04:00,4,18.45,18.45,18.45,18.45,60
20180701|2018-04-04 05:00,4,18.5,18.6,18.5,18.6,160
20180701|2018-04-04 05:30,4,18.55,18.55,18.55,18.55,3
20180701|2018-04-04 06:00,4,18.55,18.55,18.55,18.55,61
20180701|2018-04-04 08:00,4,18.5,18.55,18.5,18.55,60
20180701|2018-04-04 08:30,4,18.45,18.45,18.45,18.45,93
20180701|2018-04-04 09:00,4,18.4,18.4,18.4,18.4,24
20180701|2018-04-04 09:30,4,18.5,18.5,18.5,18.5,8
20180701|2018-04-04 10:00,4,18.4,18.4,18.4,18.4,8
20180701|2018-04-04 10:30,4,18.4,18.5,18.35,18.35,213
20180701|2018-04-04 11:00,4,18.4,18.4,18.4,18.4,2
20180701|2018-04-04 11:30,4,18.4,18.4,18.4,18.4,2
20180701|2018-04-04 12:30,4,18.4,18.4,18.4,18.4,1
20180701|2018-04-04 13:30,4,18.2,18.2,18.15,18.15,13
20180701|2018-04-04 14:00,4,18.2,18.2,18.2,18.2,5
20180701|2018-04-04 14:30,4,18.05,18.1,17.8,18.05,139
20180701|2018-04-05 01:30,5,17.85,17.9,17.85,17.85,68
20180701|2018-04-05 02:00,5,17.85,17.85,17.8,17.8,18
20180701|2018-04-05 03:00,5,17.8,17.8,17.8,17.8,50
20180701|2018-04-05 03:30,5,17.85,17.85,17.85,17.85,15
20180701|2018-04-05 05:00,5,17.85,17.9,17.85,17.9,8
20180701|2018-04-05 05:30,5,17.85,17.85,17.8,17.8,15
20180701|2018-04-05 06:00,5,17.8,17.8,17.65,17.65,18
20180701|2018-04-05 07:00,5,17.7,17.7,17.7,17.7,6
20180701|2018-04-05 07:30,5,17.65,17.65,17.65,17.65,60
20180701|2018-04-05 08:30,5,17.7,17.7,17.7,17.7,3
20180701|2018-04-05 09:30,5,17.7,17.7,17.7,17.7,100
20180701|2018-04-05 10:00,5,17.7,17.7,17.65,17.65,454
20180701|2018-04-05 10:30,5,17.7,17.75,17.7,17.75,198
20180701|2018-04-05 13:30,5,17.7,17.7,17.7,17.7,9
20180701|2018-04-05 14:00,5,17.7,17.7,17.7,17.7,2
20180701|2018-04-06 01:30,6,17.9,17.9,17.9,17.9,23
20180701|2018-04-06 04:30,6,17.85,17.85,17.85,17.85,10
20180701|2018-04-06 06:30,6,17.85,17.85,17.85,17.85,16
20180701|2018-04-06 07:00,6,17.85,17.85,17.85,17.85,6
20180701|2018-04-06 07:30,6,17.85,17.85,17.85,17.85,5
20180701|2018-04-06 08:00,6,17.75,17.75,17.7,17.7,55
20180701|2018-04-06 08:30,6,17.65,17.7,17.5,17.5,366
20180701|2018-04-06 09:30,6,17.55,17.65,17.5,17.65,496
20180701|2018-04-06 10:00,6,17.7,17.75,17.65,17.75,268
20180701|2018-04-06 10:30,6,17.7,17.9,17.65,17.8,222
20180701|2018-04-06 11:00,6,17.8,17.8,17.8,17.8,1
20180701|2018-04-06 12:30,6,17.8,17.8,17.8,17.8,6
20180701|2018-04-06 13:00,6,17.8,17.85,17.8,17.85,13
20180701|2018-04-06 13:30,6,17.9,17.95,17.9,17.95,30
20180701|2018-04-06 14:30,6,17.8,17.8,17.8,17.8,2
20180701|2018-04-09 02:00,9,17.6,17.6,17.45,17.5,7
20180701|2018-04-09 02:30,9,17.5,17.5,17.5,17.5,22
20180701|2018-04-09 03:00,9,17.5,17.5,17.45,17.45,41
20180701|2018-04-09 04:00,9,17.45,17.5,17.4,17.5,194
20180701|2018-04-09 05:00,9,17.45,17.45,17.45,17.45,2
20180701|2018-04-09 07:00,9,17.55,17.6,17.55,17.6,4
20180701|2018-04-09 07:30,9,17.6,17.6,17.6,17.6,11
20180701|2018-04-09 08:00,9,17.6,17.6,17.6,17.6,13
20180701|2018-04-09 08:30,9,17.6,17.6,17.6,17.6,26
20180701|2018-04-09 09:00,9,17.55,17.6,17.55,17.6,17
20180701|2018-04-09 09:30,9,17.55,17.6,17.55,17.6,21
20180701|2018-04-09 10:00,9,17.65,17.65,17.65,17.65,100
20180701|2018-04-09 14:30,9,17.65,17.65,17.65,17.65,8
20180701|2018-04-10 01:00,10,17.4,17.4,17.4,17.4,2
20180701|2018-04-10 01:30,10,17.4,17.45,17.4,17.45,18
20180701|2018-04-10 02:00,10,17.45,17.45,17.45,17.45,11
20180701|2018-04-10 03:30,10,17.45,17.45,17.45,17.45,50
20180701|2018-04-10 05:30,10,17.45,17.45,17.45,17.45,2
20180701|2018-04-10 06:30,10,17.5,17.5,17.5,17.5,1
20180701|2018-04-10 07:00,10,17.55,17.55,17.55,17.55,10
20180701|2018-04-10 08:30,10,17.45,17.45,17.45,17.45,59
20180701|2018-04-10 09:00,10,17.45,17.5,17.45,17.5,108
20180701|2018-04-10 10:00,10,17.45,17.45,17.45,17.45,28
20180701|2018-04-10 10:30,10,17.45,17.5,17.4,17.4,72
20180701|2018-04-10 11:00,10,17.4,17.45,17.4,17.45,32
20180701|2018-04-11 02:00,11,17.5,17.5,17.45,17.45,2
20180701|2018-04-11 03:00,11,17.5,17.5,17.5,17.5,6
20180701|2018-04-11 04:00,11,17.65,17.65,17.65,17.65,58
20180701|2018-04-11 05:00,11,17.75,17.75,17.7,17.7,28
20180701|2018-04-11 05:30,11,17.7,17.7,17.7,17.7,20
20180701|2018-04-11 06:30,11,17.75,17.8,17.75,17.8,135
20180701|2018-04-11 07:00,11,17.8,17.8,17.8,17.8,56
20180701|2018-04-11 07:30,11,17.85,17.85,17.8,17.8,12
20180701|2018-04-11 08:30,11,17.85,17.85,17.8,17.8,75
20180701|2018-04-11 09:00,11,17.85,17.85,17.7,17.7,154
20180701|2018-04-11 09:30,11,17.7,17.8,17.7,17.8,348
20180701|2018-04-11 10:00,11,17.8,17.8,17.75,17.8,98
20180701|2018-04-11 10:30,11,17.7,17.7,17.65,17.65,103
20180701|2018-04-11 12:30,11,17.75,17.75,17.75,17.75,28
20180701|2018-04-11 13:00,11,17.8,17.8,17.8,17.8,2
20180701|2018-04-12 02:30,12,17.7,17.7,17.65,17.65,118
20180701|2018-04-12 05:00,12,17.55,17.55,17.55,17.55,12
20180701|2018-04-12 07:30,12,17.5,17.5,17.5,17.5,456
20180701|2018-04-12 08:00,12,17.5,17.5,17.5,17.5,589
20180701|2018-04-12 08:30,12,17.55,17.55,17.4,17.4,31
20180701|2018-04-12 09:00,12,17.4,17.45,17.4,17.45,65
20180701|2018-04-12 09:30,12,17.5,17.5,17.5,17.5,20
20180701|2018-04-12 10:00,12,17.45,17.45,17.45,17.45,490
20180701|2018-04-12 10:30,12,17.45,17.45,17.45,17.45,132
20180701|2018-04-12 11:00,12,17.45,17.5,17.45,17.5,52
20180701|2018-04-12 12:00,12,17.55,17.55,17.55,17.55,15
20180701|2018-04-13 03:30,13,17.25,17.25,17.25,17.25,5
20180701|2018-04-13 04:00,13,17.2,17.2,17.2,17.2,8
20180701|2018-04-13 04:30,13,17.15,17.15,17.1,17.1,53
20180701|2018-04-13 05:00,13,17.15,17.2,17.15,17.2,22
20180701|2018-04-13 06:00,13,17.15,17.15,17.15,17.15,14
20180701|2018-04-13 07:00,13,17.1,17.15,17.1,17.1,79
20180701|2018-04-13 07:30,13,17.15,17.15,17.1,17.15,125
20180701|2018-04-13 08:00,13,17.1,17.15,17.1,17.15,188
20180701|2018-04-13 08:30,13,17.15,17.15,17.1,17.15,16
20180701|2018-04-13 09:00,13,17.2,17.25,17.2,17.25,66
20180701|2018-04-13 09:30,13,17.25,17.25,17.2,17.2,2
20180701|2018-04-13 10:00,13,17.2,17.2,17.2,17.2,175
20180701|2018-04-13 10:30,13,17.15,17.3,17.15,17.25,66
20180701|2018-04-13 11:00,13,17.2,17.2,17.2,17.2,20
20180701|2018-04-13 12:00,13,17.15,17.15,17.15,17.15,16
20180701|2018-04-16 01:00,16,16.85,16.85,16.85,16.85,3
20180701|2018-04-16 02:00,16,17,17,17,17,5
20180701|2018-04-16 03:00,16,17,17,17,17,60
20180701|2018-04-16 03:30,16,17,17,17,17,6
20180701|2018-04-16 05:30,16,16.95,16.95,16.95,16.95,25
20180701|2018-04-16 08:00,16,16.95,16.95,16.95,16.95,33
20180701|2018-04-16 08:30,16,16.95,16.95,16.9,16.9,41
20180701|2018-04-16 09:00,16,16.95,16.95,16.9,16.9,4
20180701|2018-04-16 09:30,16,16.85,16.85,16.85,16.85,81
20180701|2018-04-16 10:00,16,16.8,16.8,16.7,16.7,88
20180701|2018-04-16 10:30,16,16.75,16.75,16.65,16.65,114
20180701|2018-04-16 11:00,16,16.7,16.7,16.65,16.65,3
20180701|2018-04-16 11:30,16,16.6,16.6,16.6,16.6,18
20180701|2018-04-16 14:00,16,16.65,16.65,16.65,16.65,8
20180701|2018-04-16 14:30,16,16.65,16.65,16.65,16.65,12
20180701|2018-04-17 02:30,17,16.55,16.55,16.5,16.5,26
20180701|2018-04-17 03:00,17,16.5,16.5,16.45,16.45,65
20180701|2018-04-17 03:30,17,16.5,16.5,16.5,16.5,2
20180701|2018-04-17 04:00,17,16.45,16.45,16.45,16.45,2
20180701|2018-04-17 05:30,17,16.45,16.45,16.45,16.45,60
20180701|2018-04-17 06:00,17,16.45,16.45,16.45,16.45,2
20180701|2018-04-17 06:30,17,16.45,16.45,16.45,16.45,45
20180701|2018-04-17 07:00,17,16.45,16.5,16.45,16.5,76
20180701|2018-04-17 08:00,17,16.45,16.45,16.45,16.45,84
20180701|2018-04-17 08:30,17,16.4,16.4,16.4,16.4,33
20180701|2018-04-17 09:00,17,16.35,16.35,16.35,16.35,7
20180701|2018-04-17 09:30,17,16.3,16.4,16.3,16.35,115
20180701|2018-04-17 10:00,17,16.35,16.35,16.3,16.3,156
20180701|2018-04-17 10:30,17,16.35,16.35,16.25,16.25,105
20180701|2018-04-17 11:00,17,16.25,16.25,16.2,16.2,2
20180701|2018-04-17 13:00,17,16.15,16.15,16.15,16.15,2
20180701|2018-04-17 13:30,17,16.2,16.2,16.2,16.2,70
20180701|2018-04-17 14:00,17,16.2,16.2,16.2,16.2,16
20180701|2018-04-17 14:30,17,16.15,16.15,16.15,16.15,13
20180701|2018-04-18 02:00,18,16.1,16.25,16.1,16.15,42
20180701|2018-04-18 02:30,18,16.15,16.15,16,16.05,566
20180701|2018-04-18 03:30,18,16.15,16.15,16.15,16.15,46
20180701|2018-04-18 04:30,18,16.2,16.2,16.15,16.15,61
20180701|2018-04-18 06:00,18,16.15,16.15,16.15,16.15,5
20180701|2018-04-18 07:00,18,16.15,16.15,16.15,16.15,56
20180701|2018-04-18 08:00,18,16.2,16.2,16.2,16.2,8
20180701|2018-04-18 08:30,18,16.15,16.2,16.15,16.2,102
20180701|2018-04-18 09:00,18,16.25,16.3,16.25,16.25,76
20180701|2018-04-18 09:30,18,16.25,16.25,16.15,16.15,20
20180701|2018-04-18 10:00,18,16,16.05,16,16.05,8
20180701|2018-04-18 10:30,18,16.1,16.1,16.05,16.05,250
20180701|2018-04-18 11:00,18,15.95,15.95,15.95,15.95,3
20180701|2018-04-18 11:30,18,15.95,15.95,15.95,15.95,8
20180701|2018-04-18 14:00,18,15.9,15.9,15.9,15.9,24
20180701|2018-04-19 02:30,19,15.95,16,15.9,16,139
20180701|2018-04-19 03:00,19,16.05,16.05,16,16,104
20180701|2018-04-19 03:30,19,16,16.05,16,16.05,60
20180701|2018-04-19 04:00,19,16.05,16.05,16.05,16.05,42
20180701|2018-04-19 04:30,19,16,16,16,16,28
20180701|2018-04-19 05:00,19,16,16,16,16,12
20180701|2018-04-19 06:00,19,15.95,15.95,15.95,15.95,55
20180701|2018-04-19 07:00,19,16.05,16.05,16.05,16.05,16
20180701|2018-04-19 07:30,19,16.05,16.1,16.05,16.1,24
20180701|2018-04-19 08:00,19,16.1,16.15,16.1,16.15,18
20180701|2018-04-19 08:30,19,16.15,16.25,16.1,16.2,430
20180701|2018-04-19 09:00,19,16.15,16.15,16.1,16.1,70
20180701|2018-04-19 09:30,19,16.1,16.2,16.05,16.2,101
20180701|2018-04-19 10:00,19,16.25,16.4,16.1,16.1,598
20180701|2018-04-19 10:30,19,16.15,16.3,16.15,16.25,167
20180701|2018-04-20 02:00,20,16,16.15,16,16.05,67
20180701|2018-04-20 02:30,20,16.15,16.15,16.1,16.15,166
20180701|2018-04-20 03:00,20,16.2,16.2,16.2,16.2,25
20180701|2018-04-20 03:30,20,16.2,16.2,16.2,16.2,6
20180701|2018-04-20 04:00,20,16.15,16.2,16.15,16.2,21
20180701|2018-04-20 04:30,20,16.15,16.15,16.15,16.15,40
20180701|2018-04-20 05:00,20,16.05,16.05,16.05,16.05,48
20180701|2018-04-20 06:00,20,16.05,16.05,16.05,16.05,71
20180701|2018-04-20 07:00,20,16.05,16.05,16.05,16.05,13
20180701|2018-04-20 07:30,20,16.15,16.15,16.15,16.15,56
20180701|2018-04-20 08:00,20,16.15,16.15,16,16,269
20180701|2018-04-20 08:30,20,16.05,16.05,15.95,16,17
20180701|2018-04-20 09:00,20,16,16.1,16,16,87
20180701|2018-04-20 09:30,20,15.95,16.1,15.9,16.05,817
20180701|2018-04-20 10:00,20,16,16.15,16,16.1,543
20180701|2018-04-20 10:30,20,16.1,16.1,15.95,16.05,364
20180701|2018-04-20 12:00,20,16.05,16.05,16.05,16.05,21
20180701|2018-04-20 14:00,20,16.05,16.05,16.05,16.05,39
20180701|2018-04-20 14:30,20,16.05,16.05,16.05,16.05,11
20180701|2018-04-23 02:00,23,15.95,16.1,15.95,16.1,82
20180701|2018-04-23 02:30,23,16.1,16.1,16.1,16.1,62
20180701|2018-04-23 03:00,23,16.05,16.1,16.05,16.1,96
20180701|2018-04-23 05:30,23,16.05,16.05,16.05,16.05,52
20180701|2018-04-23 06:00,23,16,16,16,16,2
20180701|2018-04-23 06:30,23,16,16,16,16,32
20180701|2018-04-23 07:00,23,16,16,16,16,17
20180701|2018-04-23 07:30,23,15.95,15.95,15.95,15.95,60
20180701|2018-04-23 08:00,23,15.9,15.9,15.9,15.9,87
20180701|2018-04-23 08:30,23,15.95,16,15.95,16,140
20180701|2018-04-23 09:00,23,15.9,15.95,15.9,15.9,378
20180701|2018-04-23 09:30,23,15.9,16,15.85,15.85,386
20180701|2018-04-23 10:00,23,15.85,15.85,15.65,15.65,1518
20180701|2018-04-23 10:30,23,15.65,15.75,15.65,15.7,246
20180701|2018-04-23 11:00,23,15.75,15.75,15.75,15.75,2
20180701|2018-04-23 11:30,23,15.8,15.9,15.8,15.9,197
20180701|2018-04-23 12:00,23,15.85,15.85,15.85,15.85,4
20180701|2018-04-23 12:30,23,15.85,15.85,15.85,15.85,16
20180701|2018-04-23 13:00,23,15.9,15.9,15.9,15.9,1
20180701|2018-04-24 02:00,24,15.8,15.95,15.7,15.7,287
20180701|2018-04-24 02:30,24,15.75,15.75,15.7,15.7,117
20180701|2018-04-24 03:30,24,15.7,15.7,15.7,15.7,10
20180701|2018-04-24 04:00,24,15.75,15.75,15.75,15.75,28
20180701|2018-04-24 04:30,24,15.75,15.75,15.7,15.7,17
20180701|2018-04-24 05:00,24,15.75,15.75,15.75,15.75,33
20180701|2018-04-24 05:30,24,15.75,15.75,15.75,15.75,25
20180701|2018-04-24 07:00,24,15.75,15.75,15.75,15.75,45
20180701|2018-04-24 07:30,24,15.75,15.75,15.75,15.75,2
20180701|2018-04-24 08:00,24,15.75,15.75,15.75,15.75,135
20180701|2018-04-24 08:30,24,15.75,15.85,15.7,15.85,301
20180701|2018-04-24 09:00,24,15.75,15.85,15.75,15.85,243
20180701|2018-04-24 09:30,24,15.9,15.9,15.75,15.8,187
20180701|2018-04-24 10:00,24,15.85,15.85,15.7,15.7,192
20180701|2018-04-24 10:30,24,15.7,15.7,15.7,15.7,99
20180701|2018-04-24 11:00,24,15.85,15.85,15.85,15.85,36
20180701|2018-04-24 11:30,24,16,16,16,16,50
20180701|2018-04-24 12:30,24,16.2,16.2,16.15,16.15,33
20180701|2018-04-24 13:00,24,16.4,16.45,16.25,16.25,46
20180701|2018-04-24 13:30,24,16.25,16.3,16.25,16.3,60
20180701|2018-04-25 02:00,25,15.9,16,15.9,15.9,124
20180701|2018-04-25 02:30,25,15.9,15.9,15.85,15.85,34
20180701|2018-04-25 03:00,25,15.8,15.9,15.8,15.9,157
20180701|2018-04-25 03:30,25,15.9,15.95,15.9,15.95,221
20180701|2018-04-25 04:00,25,15.95,16.05,15.95,16.05,102
20180701|2018-04-25 04:30,25,16.05,16.15,16.05,16.1,161
20180701|2018-04-25 05:00,25,16.05,16.05,16.05,16.05,34
20180701|2018-04-25 05:30,25,16.05,16.05,16.05,16.05,83
20180701|2018-04-25 06:00,25,16.15,16.15,16.1,16.1,21
20180701|2018-04-25 07:30,25,16,16,16,16,128
20180701|2018-04-25 08:00,25,16,16,15.9,15.95,256
20180701|2018-04-25 08:30,25,15.95,16.15,15.95,16.05,227
20180701|2018-04-25 09:00,25,16.1,16.2,16.05,16.1,1295
20180701|2018-04-25 09:30,25,16,16.1,16,16.1,224
20180701|2018-04-25 10:00,25,16.05,16.15,16.05,16.1,869
20180701|2018-04-25 10:30,25,16.1,16.2,16.1,16.1,137
20180701|2018-04-25 11:00,25,16.25,16.25,16.25,16.25,23
20180701|2018-04-25 11:30,25,16.25,16.25,16.1,16.15,26
20180701|2018-04-25 13:30,25,16.2,16.2,16.2,16.2,40
20180701|2018-04-25 14:00,25,16.15,16.2,16.1,16.2,38
20180701|2018-04-25 14:30,25,16.2,16.2,16.2,16.2,9
20180701|2018-04-26 01:00,26,16.15,16.15,16.15,16.15,14
20180701|2018-04-26 02:00,26,16.05,16.05,16.05,16.05,1
20180701|2018-04-26 02:30,26,16.05,16.05,16.05,16.05,33
20180701|2018-04-26 03:30,26,16.05,16.05,16,16,602
20180701|2018-04-26 05:00,26,15.9,15.9,15.85,15.9,113
20180701|2018-04-26 05:30,26,15.8,15.85,15.8,15.85,270
20180701|2018-04-26 06:00,26,15.8,15.8,15.8,15.8,227
20180701|2018-04-26 06:30,26,15.8,15.85,15.75,15.75,215
20180701|2018-04-26 07:00,26,15.75,15.75,15.75,15.75,606
20180701|2018-04-26 07:30,26,15.75,15.75,15.65,15.7,377
20180701|2018-04-26 08:00,26,15.75,15.75,15.75,15.75,8
20180701|2018-04-26 08:30,26,15.75,15.8,15.75,15.75,116
20180701|2018-04-26 09:00,26,15.7,15.75,15.65,15.75,252
20180701|2018-04-26 09:30,26,15.6,15.6,15.6,15.6,96
20180701|2018-04-26 10:00,26,15.6,15.7,15.6,15.65,627
20180701|2018-04-26 10:30,26,15.65,15.75,15.65,15.75,254
20180701|2018-04-26 11:30,26,15.65,15.65,15.65,15.65,4
20180701|2018-04-26 12:00,26,15.65,15.65,15.65,15.65,7
20180701|2018-04-26 12:30,26,15.6,15.6,15.6,15.6,2
20180701|2018-04-26 13:30,26,15.65,15.65,15.65,15.65,3
20180701|2018-04-26 14:30,26,15.65,15.65,15.65,15.65,16
20180701|2018-04-27 02:00,27,15.55,15.6,15.55,15.55,48
20180701|2018-04-27 02:30,27,15.55,15.55,15.55,15.55,5
20180701|2018-04-27 03:00,27,15.5,15.5,15.5,15.5,82
20180701|2018-04-27 03:30,27,15.5,15.5,15.5,15.5,46
20180701|2018-04-27 04:00,27,15.55,15.6,15.55,15.6,85
20180701|2018-04-27 05:00,27,15.55,15.6,15.55,15.6,34
20180701|2018-04-27 05:30,27,15.6,15.65,15.6,15.65,93
20180701|2018-04-27 06:00,27,15.7,15.7,15.7,15.7,56
20180701|2018-04-27 06:30,27,15.65,15.65,15.65,15.65,24
20180701|2018-04-27 08:00,27,15.6,15.6,15.5,15.5,339
20180701|2018-04-27 08:30,27,15.5,15.6,15.5,15.5,421
20180701|2018-04-27 09:00,27,15.55,15.75,15.5,15.7,882
20180701|2018-04-27 09:30,27,15.75,15.85,15.7,15.8,525
20180701|2018-04-27 10:00,27,15.7,15.7,15.55,15.6,428
20180701|2018-04-27 10:30,27,15.6,15.8,15.6,15.8,338
20180701|2018-04-27 11:00,27,15.75,15.75,15.7,15.7,25
20180701|2018-04-27 11:30,27,15.7,15.7,15.55,15.6,77
20180701|2018-04-27 13:30,27,15.6,15.6,15.6,15.6,7
20180701|2018-04-27 14:30,27,15.65,15.65,15.65,15.65,11
20180701|2018-04-30 01:00,30,15.55,15.55,15.55,15.55,8
20180701|2018-04-30 01:30,30,15.55,15.55,15.55,15.55,1
20180701|2018-04-30 02:30,30,15.5,15.55,15.5,15.5,52
20180701|2018-04-30 03:00,30,15.5,15.5,15.5,15.5,1
20180701|2018-04-30 03:30,30,15.55,15.55,15.55,15.55,14
20180701|2018-04-30 05:30,30,15.6,15.65,15.6,15.65,91
20180701|2018-04-30 06:00,30,15.6,15.65,15.6,15.6,16
20180701|2018-04-30 06:30,30,15.65,15.65,15.65,15.65,96
20180701|2018-04-30 07:00,30,15.65,15.7,15.65,15.7,91
20180701|2018-04-30 07:30,30,15.7,15.75,15.7,15.75,98
20180701|2018-04-30 08:00,30,15.75,15.8,15.7,15.7,372
20180701|2018-04-30 08:30,30,15.7,15.7,15.7,15.7,121
20180701|2018-04-30 09:00,30,15.7,15.7,15.7,15.7,144
20180701|2018-04-30 09:30,30,15.75,15.8,15.75,15.75,662
20180701|2018-04-30 10:00,30,15.75,15.75,15.7,15.7,189
20180701|2018-04-30 10:30,30,15.75,15.75,15.6,15.7,800
20180701|2018-04-30 12:30,30,15.7,15.7,15.7,15.7,50
20180701|2018-04-30 14:30,30,15.9,15.9,15.9,15.9,27
20180701|2018-05-02 02:00,2,15.45,15.5,15.4,15.4,87
20180701|2018-05-02 03:00,2,15.45,15.5,15.35,15.5,38
20180701|2018-05-02 03:30,2,15.4,15.4,15.4,15.4,12
20180701|2018-05-02 04:00,2,15.45,15.45,15.45,15.45,170
20180701|2018-05-02 05:00,2,15.45,15.45,15.45,15.45,38
20180701|2018-05-02 05:30,2,15.4,15.4,15.4,15.4,218
20180701|2018-05-02 06:00,2,15.45,15.45,15.45,15.45,114
20180701|2018-05-02 06:30,2,15.45,15.45,15.45,15.45,43
20180701|2018-05-02 07:00,2,15.45,15.45,15.35,15.4,409
20180701|2018-05-02 07:30,2,15.4,15.45,15.4,15.45,89
20180701|2018-05-02 08:00,2,15.5,15.55,15.45,15.45,105
20180701|2018-05-02 08:30,2,15.45,15.5,15.4,15.45,170
20180701|2018-05-02 09:00,2,15.4,15.45,15.4,15.4,21
20180701|2018-05-02 09:30,2,15.45,15.45,15.4,15.45,171
20180701|2018-05-02 10:00,2,15.45,15.45,15.35,15.35,566
20180701|2018-05-02 10:30,2,15.35,15.5,15.35,15.45,247
20180701|2018-05-02 11:00,2,15.4,15.4,15.35,15.35,18
20180701|2018-05-02 11:30,2,15.35,15.35,15.35,15.35,97
20180701|2018-05-02 12:00,2,15.35,15.35,15.35,15.35,29
20180701|2018-05-02 12:30,2,15.35,15.35,15.35,15.35,3
20180701|2018-05-02 13:00,2,15.3,15.35,15.3,15.35,54
20180701|2018-05-02 13:30,2,15.25,15.4,15.25,15.4,20
20180701|2018-05-02 14:00,2,15.3,15.4,15.3,15.4,14
20180701|2018-05-02 14:30,2,15.4,15.45,15.4,15.4,9
20180701|2018-05-03 01:00,3,15.6,15.6,15.6,15.6,16
20180701|2018-05-03 01:30,3,15.5,15.55,15.5,15.55,27
20180701|2018-05-03 02:00,3,15.45,15.5,15.45,15.5,24
20180701|2018-05-03 02:30,3,15.45,15.5,15.4,15.4,62
20180701|2018-05-03 03:00,3,15.4,15.4,15.35,15.35,85
20180701|2018-05-03 03:30,3,15.4,15.4,15.35,15.4,74
20180701|2018-05-03 05:00,3,15.4,15.4,15.4,15.4,4
20180701|2018-05-03 06:00,3,15.45,15.45,15.45,15.45,58
20180701|2018-05-03 06:30,3,15.4,15.5,15.4,15.5,47
20180701|2018-05-03 07:00,3,15.45,15.55,15.45,15.55,129
20180701|2018-05-03 08:00,3,15.45,15.45,15.4,15.4,43
20180701|2018-05-03 08:30,3,15.4,15.55,15.4,15.5,120
20180701|2018-05-03 09:00,3,15.55,15.7,15.5,15.7,353
20180701|2018-05-03 09:30,3,15.7,15.8,15.7,15.8,375
20180701|2018-05-03 10:00,3,15.75,15.8,15.6,15.6,624
20180701|2018-05-03 10:30,3,15.65,15.75,15.6,15.6,162
20180701|2018-05-03 11:00,3,15.65,15.75,15.65,15.75,40
20180701|2018-05-03 11:30,3,15.65,15.65,15.55,15.55,49
20180701|2018-05-03 12:00,3,15.6,15.6,15.5,15.55,18
20180701|2018-05-03 12:30,3,15.55,15.55,15.5,15.5,67
20180701|2018-05-03 13:30,3,15.45,15.5,15.45,15.5,48
20180701|2018-05-03 14:30,3,15.5,15.5,15.5,15.5,32
20180701|2018-05-04 01:30,4,15.5,15.5,15.45,15.5,23
20180701|2018-05-04 02:00,4,15.45,15.5,15.4,15.5,42
20180701|2018-05-04 02:30,4,15.45,15.45,15.45,15.45,9
20180701|2018-05-04 03:00,4,15.4,15.45,15.4,15.4,58
20180701|2018-05-04 03:30,4,15.4,15.4,15.4,15.4,4
20180701|2018-05-04 04:00,4,15.45,15.45,15.45,15.45,2
20180701|2018-05-04 04:30,4,15.4,15.4,15.35,15.35,141
20180701|2018-05-04 05:00,4,15.35,15.35,15.3,15.35,179
20180701|2018-05-04 05:30,4,15.4,15.4,15.4,15.4,85
20180701|2018-05-04 06:30,4,15.4,15.4,15.4,15.4,1
20180701|2018-05-04 07:00,4,15.45,15.45,15.45,15.45,2
20180701|2018-05-04 07:30,4,15.45,15.45,15.45,15.45,6
20180701|2018-05-04 08:00,4,15.45,15.5,15.4,15.5,625
20180701|2018-05-04 08:30,4,15.5,15.5,15.5,15.5,3
20180701|2018-05-04 09:00,4,15.45,15.45,15.25,15.25,297
20180701|2018-05-04 09:30,4,15.25,15.25,15.2,15.25,337
20180701|2018-05-04 10:00,4,15.25,15.25,15.1,15.1,460
20180701|2018-05-04 10:30,4,15.1,15.25,15.1,15.2,346
20180701|2018-05-04 11:00,4,15.2,15.2,15.2,15.2,12
20180701|2018-05-04 11:30,4,15.2,15.2,15.15,15.15,38
20180701|2018-05-07 02:30,7,15.2,15.2,15.1,15.1,13
20180701|2018-05-07 03:00,7,15.1,15.15,15.1,15.1,7
20180701|2018-05-07 03:30,7,15.05,15.1,15.05,15.05,46
20180701|2018-05-07 04:30,7,15.15,15.15,15.15,15.15,17
20180701|2018-05-07 05:00,7,15.15,15.15,15.15,15.15,4
20180701|2018-05-07 05:30,7,15.1,15.1,15.1,15.1,2
20180701|2018-05-07 06:00,7,15.1,15.25,15.1,15.25,1509
20180701|2018-05-07 06:30,7,15.25,15.25,15.25,15.25,67
20180701|2018-05-07 07:00,7,15.25,15.3,15.25,15.3,500
20180701|2018-05-07 07:30,7,15.2,15.2,15.2,15.2,20
20180701|2018-05-07 08:00,7,15.2,15.25,15.2,15.25,231
20180701|2018-05-07 08:30,7,15.25,15.25,15.2,15.25,205
20180701|2018-05-07 09:00,7,15.25,15.3,15.2,15.3,76
20180701|2018-05-07 09:30,7,15.3,15.4,15.3,15.35,1025
20180701|2018-05-07 10:00,7,15.35,15.4,15.3,15.3,314
20180701|2018-05-07 10:30,7,15.35,15.4,15.3,15.3,149
20180701|2018-05-07 11:00,7,15.4,15.4,15.4,15.4,5
20180701|2018-05-07 11:30,7,15.3,15.3,15.3,15.3,10
20180701|2018-05-08 01:00,8,15.35,15.35,15.35,15.35,19
20180701|2018-05-08 02:00,8,15.35,15.4,15.35,15.35,14
20180701|2018-05-08 02:30,8,15.4,15.4,15.4,15.4,67
20180701|2018-05-08 03:00,8,15.45,15.55,15.4,15.55,331
20180701|2018-05-08 03:30,8,15.55,15.55,15.5,15.55,192
20180701|2018-05-08 04:00,8,15.55,15.75,15.55,15.75,336
20180701|2018-05-08 04:30,8,15.7,15.7,15.65,15.65,46
20180701|2018-05-08 05:00,8,15.65,15.65,15.6,15.65,146
20180701|2018-05-08 06:00,8,15.75,15.75,15.75,15.75,136
20180701|2018-05-08 06:30,8,15.7,15.7,15.65,15.65,38
20180701|2018-05-08 07:00,8,15.7,15.7,15.65,15.65,64
20180701|2018-05-08 07:30,8,15.65,15.7,15.65,15.7,109
20180701|2018-05-08 08:00,8,15.65,15.65,15.65,15.65,227
20180701|2018-05-08 08:30,8,15.7,15.75,15.65,15.7,399
20180701|2018-05-08 09:00,8,15.7,15.75,15.7,15.75,377
20180701|2018-05-08 09:30,8,15.75,15.75,15.75,15.75,153
20180701|2018-05-08 10:00,8,15.7,15.75,15.65,15.65,477
20180701|2018-05-08 10:30,8,15.65,15.7,15.6,15.6,95
20180701|2018-05-08 11:30,8,15.65,15.65,15.65,15.65,12
20180701|2018-05-08 12:30,8,15.6,15.6,15.6,15.6,16
20180701|2018-05-08 13:00,8,15.65,15.7,15.65,15.7,14
20180701|2018-05-08 14:30,8,15.55,15.55,15.55,15.55,82
20180701|2018-05-09 02:00,9,15.6,15.6,15.5,15.55,422
20180701|2018-05-09 02:30,9,15.5,15.5,15.4,15.4,527
20180701|2018-05-09 03:00,9,15.4,15.4,15.4,15.4,159
20180701|2018-05-09 03:30,9,15.4,15.45,15.4,15.45,252
20180701|2018-05-09 04:00,9,15.45,15.45,15.45,15.45,100
20180701|2018-05-09 04:30,9,15.45,15.5,15.45,15.5,140
20180701|2018-05-09 05:00,9,15.5,15.5,15.5,15.5,42
20180701|2018-05-09 05:30,9,15.45,15.5,15.45,15.5,106
20180701|2018-05-09 06:00,9,15.45,15.45,15.4,15.4,159
20180701|2018-05-09 06:30,9,15.4,15.45,15.4,15.45,216
20180701|2018-05-09 07:00,9,15.45,15.45,15.45,15.45,32
20180701|2018-05-09 07:30,9,15.45,15.5,15.45,15.5,470
20180701|2018-05-09 08:00,9,15.5,15.5,15.45,15.45,461
20180701|2018-05-09 08:30,9,15.5,15.5,15.4,15.4,359
20180701|2018-05-09 09:00,9,15.4,15.4,15.35,15.35,276
20180701|2018-05-09 09:30,9,15.35,15.4,15.35,15.4,288
20180701|2018-05-09 10:00,9,15.4,15.45,15.3,15.35,848
20180701|2018-05-09 10:30,9,15.35,15.45,15.35,15.45,323
20180701|2018-05-09 11:00,9,15.45,15.45,15.25,15.25,106
20180701|2018-05-09 11:30,9,15.2,15.2,15.2,15.2,2
20180701|2018-05-09 12:00,9,15.25,15.25,15.25,15.25,2
20180701|2018-05-10 01:00,10,15.2,15.2,15.15,15.15,31
20180701|2018-05-10 01:30,10,15.15,15.2,15.15,15.2,18
20180701|2018-05-10 02:00,10,15.3,15.35,15.25,15.3,256
20180701|2018-05-10 02:30,10,15.3,15.3,15.15,15.15,99
20180701|2018-05-10 03:00,10,15.2,15.2,15.2,15.2,4
20180701|2018-05-10 03:30,10,15.2,15.25,15.2,15.2,119
20180701|2018-05-10 04:00,10,15.25,15.25,15.25,15.25,41
20180701|2018-05-10 04:30,10,15.25,15.35,15.25,15.35,100
20180701|2018-05-10 05:00,10,15.4,15.4,15.4,15.4,18
20180701|2018-05-10 05:30,10,15.45,15.5,15.45,15.45,477
20180701|2018-05-10 06:00,10,15.45,15.45,15.45,15.45,168
20180701|2018-05-10 06:30,10,15.45,15.45,15.45,15.45,39
20180701|2018-05-10 07:00,10,15.45,15.45,15.45,15.45,141
20180701|2018-05-10 07:30,10,15.4,15.4,15.4,15.4,61
20180701|2018-05-10 08:00,10,15.45,15.45,15.4,15.4,296
20180701|2018-05-10 08:30,10,15.4,15.4,15.2,15.25,342
20180701|2018-05-10 09:00,10,15.3,15.3,15.2,15.2,376
20180701|2018-05-10 09:30,10,15.2,15.2,15.2,15.2,279
20180701|2018-05-10 10:00,10,15.15,15.2,15.1,15.1,1228
20180701|2018-05-10 10:30,10,15.1,15.15,15.05,15.05,538
20180701|2018-05-10 11:00,10,15.05,15.1,15.05,15.1,126
20180701|2018-05-10 12:00,10,15,15.05,14.95,15.05,30
20180701|2018-05-10 14:30,10,15,15,14.95,14.95,107
20180701|2018-05-11 01:00,11,14.95,14.95,14.95,14.95,1
20180701|2018-05-11 01:30,11,15,15,15,15,6
20180701|2018-05-11 02:00,11,14.95,15,14.9,14.95,53
20180701|2018-05-11 02:30,11,14.95,14.95,14.85,14.85,1850
20180701|2018-05-11 03:00,11,14.85,14.9,14.85,14.9,113
20180701|2018-05-11 03:30,11,14.9,14.95,14.9,14.9,205
20180701|2018-05-11 04:00,11,14.95,15,14.9,15,185
20180701|2018-05-11 04:30,11,15,15,15,15,102
20180701|2018-05-11 05:00,11,15,15,14.95,14.95,105
20180701|2018-05-11 05:30,11,15,15,15,15,197
20180701|2018-05-11 06:00,11,15,15,15,15,107
20180701|2018-05-11 06:30,11,14.95,14.95,14.9,14.9,131
20180701|2018-05-11 07:00,11,14.9,14.95,14.9,14.95,173
20180701|2018-05-11 07:30,11,14.95,14.95,14.95,14.95,113
20180701|2018-05-11 08:00,11,14.9,14.95,14.9,14.9,310
20180701|2018-05-11 08:30,11,14.9,14.9,14.8,14.8,333
20180701|2018-05-11 09:00,11,14.8,14.85,14.8,14.85,297
20180701|2018-05-11 09:30,11,14.8,14.8,14.75,14.8,72
20180701|2018-05-11 10:00,11,14.8,14.85,14.8,14.8,413
20180701|2018-05-11 10:30,11,14.8,14.8,14.7,14.7,647
20180701|2018-05-11 11:00,11,14.7,14.75,14.7,14.75,273
20180701|2018-05-11 11:30,11,14.8,14.8,14.75,14.75,5
20180701|2018-05-11 12:00,11,14.7,14.7,14.7,14.7,6
20180701|2018-05-11 14:30,11,14.7,14.7,14.7,14.7,2
20180701|2018-05-14 01:00,14,14.7,14.7,14.4,14.45,21
20180701|2018-05-14 01:30,14,14.5,14.5,14.5,14.5,157
20180701|2018-05-14 02:00,14,14.55,14.55,14.45,14.5,539
20180701|2018-05-14 02:30,14,14.5,14.65,14.5,14.5,296
20180701|2018-05-14 03:00,14,14.55,14.6,14.5,14.6,635
20180701|2018-05-14 03:30,14,14.6,14.65,14.6,14.6,345
20180701|2018-05-14 04:00,14,14.65,14.65,14.6,14.6,2
20180701|2018-05-14 04:30,14,14.65,14.7,14.6,14.7,296
20180701|2018-05-14 05:00,14,14.75,14.75,14.7,14.7,465
20180701|2018-05-14 05:30,14,14.75,14.8,14.7,14.7,827
20180701|2018-05-14 06:00,14,14.7,14.7,14.65,14.65,327
20180701|2018-05-14 06:30,14,14.65,14.65,14.65,14.65,31
20180701|2018-05-14 07:00,14,14.65,14.65,14.6,14.6,2
20180701|2018-05-14 07:30,14,14.6,14.6,14.6,14.6,19
20180701|2018-05-14 08:00,14,14.65,14.65,14.65,14.65,29
20180701|2018-05-14 08:30,14,14.65,14.7,14.65,14.7,68
20180701|2018-05-14 09:00,14,14.65,14.65,14.6,14.6,248
20180701|2018-05-14 09:30,14,14.6,14.65,14.55,14.65,293
20180701|2018-05-14 10:00,14,14.65,14.65,14.5,14.6,672
20180701|2018-05-14 10:30,14,14.6,14.65,14.55,14.65,155
20180701|2018-05-14 11:00,14,14.6,14.65,14.55,14.6,357
20180701|2018-05-15 01:00,15,14.8,14.8,14.75,14.8,40
20180701|2018-05-15 01:30,15,14.7,14.7,14.65,14.65,11
20180701|2018-05-15 02:00,15,14.75,14.75,14.6,14.6,728
20180701|2018-05-15 02:30,15,14.6,14.65,14.55,14.55,331
20180701|2018-05-15 03:00,15,14.6,14.65,14.6,14.6,163
20180701|2018-05-15 03:30,15,14.6,14.6,14.55,14.55,64
20180701|2018-05-15 04:00,15,14.6,14.6,14.6,14.6,68
20180701|2018-05-15 04:30,15,14.65,14.65,14.6,14.6,9
20180701|2018-05-15 05:00,15,14.6,14.6,14.6,14.6,6
20180701|2018-05-15 05:30,15,14.55,14.55,14.55,14.55,23
20180701|2018-05-15 06:00,15,14.6,14.6,14.55,14.55,269
20180701|2018-05-15 06:30,15,14.55,14.55,14.55,14.55,324
20180701|2018-05-15 07:00,15,14.55,14.55,14.55,14.55,9
20180701|2018-05-15 07:30,15,14.7,14.75,14.65,14.7,828
20180701|2018-05-15 08:00,15,14.65,14.7,14.65,14.65,207
20180701|2018-05-15 08:30,15,14.65,14.8,14.65,14.8,198
20180701|2018-05-15 09:00,15,14.8,14.8,14.7,14.7,199
20180701|2018-05-15 09:30,15,14.7,14.75,14.65,14.7,736
20180701|2018-05-15 10:00,15,14.7,14.8,14.6,14.75,855
20180701|2018-05-15 10:30,15,14.7,14.7,14.6,14.65,242
20180701|2018-05-15 11:00,15,14.6,14.7,14.6,14.65,134
20180701|2018-05-15 11:30,15,14.65,14.65,14.6,14.6,75
20180701|2018-05-15 12:00,15,14.7,14.7,14.7,14.7,1
20180701|2018-05-15 13:00,15,14.65,14.75,14.65,14.75,12
20180701|2018-05-15 13:30,15,14.65,14.7,14.6,14.7,84
20180701|2018-05-15 14:00,15,14.7,14.7,14.65,14.65,43
20180701|2018-05-15 14:30,15,14.65,14.65,14.65,14.65,16
20180701|2018-05-16 01:00,16,14.8,14.8,14.8,14.8,6
20180701|2018-05-16 01:30,16,14.75,14.75,14.7,14.7,11
20180701|2018-05-16 02:00,16,14.65,14.7,14.6,14.65,163
20180701|2018-05-16 02:30,16,14.6,14.75,14.55,14.7,277
20180701|2018-05-16 03:00,16,14.7,14.75,14.7,14.75,42
20180701|2018-05-16 03:30,16,14.75,14.75,14.6,14.75,1426
20180701|2018-05-16 04:00,16,14.75,14.85,14.75,14.85,188
20180701|2018-05-16 04:30,16,14.85,14.9,14.85,14.85,193
20180701|2018-05-16 05:00,16,14.9,14.9,14.8,14.85,1798
20180701|2018-05-16 05:30,16,14.9,14.9,14.85,14.85,10
20180701|2018-05-16 06:00,16,14.85,14.85,14.85,14.85,400
20180701|2018-05-16 06:30,16,14.85,14.9,14.85,14.9,377
20180701|2018-05-16 07:00,16,14.85,14.9,14.85,14.9,99
20180701|2018-05-16 07:30,16,14.9,14.9,14.85,14.85,139
20180701|2018-05-16 08:00,16,14.85,14.9,14.8,14.8,1064
20180701|2018-05-16 08:30,16,14.75,14.9,14.75,14.85,2342
20180701|2018-05-16 09:00,16,14.8,14.9,14.8,14.9,1790
20180701|2018-05-16 09:30,16,14.85,14.85,14.8,14.85,368
20180701|2018-05-16 10:00,16,14.8,14.9,14.8,14.85,511
20180701|2018-05-16 10:30,16,14.85,14.85,14.7,14.8,1474
20180701|2018-05-16 11:00,16,14.8,14.85,14.8,14.85,102
20180701|2018-05-16 11:30,16,14.8,14.8,14.8,14.8,19
20180701|2018-05-16 12:00,16,14.85,14.85,14.8,14.8,39
20180701|2018-05-16 13:00,16,14.85,14.85,14.85,14.85,49
20180701|2018-05-16 14:00,16,14.8,14.85,14.8,14.85,37
20180701|2018-05-16 14:30,16,14.8,14.8,14.8,14.8,5
20180701|2018-05-17 01:00,17,14.9,14.9,14.9,14.9,33
20180701|2018-05-17 02:00,17,14.9,14.9,14.8,14.85,33
20180701|2018-05-17 02:30,17,14.8,14.8,14.7,14.7,387
20180701|2018-05-17 03:00,17,14.7,14.7,14.65,14.65,369
20180701|2018-05-17 03:30,17,14.65,14.65,14.65,14.65,25
20180701|2018-05-17 04:00,17,14.7,14.7,14.65,14.65,146
20180701|2018-05-17 04:30,17,14.65,14.65,14.65,14.65,130
20180701|2018-05-17 05:00,17,14.7,14.8,14.7,14.8,426
20180701|2018-05-17 05:30,17,14.8,14.8,14.8,14.8,65
20180701|2018-05-17 06:00,17,14.85,14.85,14.85,14.85,5
20180701|2018-05-17 06:30,17,14.8,14.8,14.8,14.8,102
20180701|2018-05-17 07:00,17,14.8,14.8,14.8,14.8,1
20180701|2018-05-17 07:30,17,14.8,14.85,14.8,14.8,557
20180701|2018-05-17 08:00,17,14.75,14.8,14.75,14.8,427
20180701|2018-05-17 08:30,17,14.75,14.8,14.75,14.8,170
20180701|2018-05-17 09:00,17,14.75,14.75,14.65,14.7,219
20180701|2018-05-17 09:30,17,14.75,14.75,14.6,14.7,1629
20180701|2018-05-17 10:00,17,14.7,14.75,14.65,14.65,1026
20180701|2018-05-17 10:30,17,14.65,14.7,14.6,14.65,1012
20180701|2018-05-17 11:00,17,14.7,14.75,14.7,14.7,728
20180701|2018-05-17 11:30,17,14.75,14.75,14.75,14.75,80
20180701|2018-05-17 12:00,17,14.65,14.65,14.65,14.65,40
20180701|2018-05-17 12:30,17,14.75,14.75,14.75,14.75,80
20180701|2018-05-17 13:00,17,14.75,14.85,14.75,14.85,97
20180701|2018-05-17 13:30,17,14.7,14.7,14.7,14.7,18
20180701|2018-05-18 01:00,18,14.75,14.75,14.75,14.75,26
20180701|2018-05-18 01:30,18,14.65,14.65,14.65,14.65,15
20180701|2018-05-18 02:00,18,14.65,14.75,14.6,14.7,43
20180701|2018-05-18 02:30,18,14.7,14.75,14.7,14.75,96
20180701|2018-05-18 03:00,18,14.75,14.85,14.75,14.85,135
20180701|2018-05-18 03:30,18,14.85,14.85,14.8,14.85,375
20180701|2018-05-18 04:00,18,14.85,14.85,14.75,14.75,460
20180701|2018-05-18 04:30,18,14.75,14.85,14.7,14.8,1859
20180701|2018-05-18 05:00,18,14.8,14.8,14.8,14.8,88
20180701|2018-05-18 05:30,18,14.8,14.8,14.8,14.8,144
20180701|2018-05-18 06:00,18,14.75,14.9,14.75,14.9,385
20180701|2018-05-18 06:30,18,14.85,14.85,14.8,14.8,170
20180701|2018-05-18 07:00,18,14.85,14.85,14.85,14.85,53
20180701|2018-05-18 07:30,18,14.9,15.15,14.85,15.1,1528
20180701|2018-05-18 08:00,18,15.1,15.1,14.9,14.9,1078
20180701|2018-05-18 08:30,18,14.85,14.85,14.8,14.85,536
20180701|2018-05-18 09:00,18,14.9,14.95,14.85,14.9,1675
20180701|2018-05-18 09:30,18,14.95,15.2,14.95,15.05,2336
20180701|2018-05-18 10:00,18,14.95,15.15,14.95,15.1,2417
20180701|2018-05-18 10:30,18,15.1,15.1,15,15.05,515
20180701|2018-05-18 11:00,18,15.05,15.05,15.05,15.05,34
20180701|2018-05-18 11:30,18,15.05,15.05,15.05,15.05,2
20180701|2018-05-18 12:30,18,15.1,15.1,15.1,15.1,51
20180701|2018-05-18 13:00,18,15.1,15.1,15.1,15.1,2
20180701|2018-05-18 13:30,18,15.1,15.1,15.1,15.1,45
20180701|2018-05-18 14:30,18,15.15,15.15,15.15,15.15,4
20180701|2018-05-21 01:00,21,14.9,14.95,14.9,14.95,2
20180701|2018-05-21 01:30,21,15,15,15,15,22
20180701|2018-05-21 02:00,21,15,15.05,14.95,15,298
20180701|2018-05-21 02:30,21,15,15,14.85,14.85,279
20180701|2018-05-21 03:00,21,14.8,14.9,14.8,14.85,41
20180701|2018-05-21 03:30,21,14.8,14.8,14.75,14.75,315
20180701|2018-05-21 04:00,21,14.75,14.75,14.7,14.75,539
20180701|2018-05-21 04:30,21,14.7,14.7,14.7,14.7,201
20180701|2018-05-21 05:00,21,14.7,14.7,14.7,14.7,86
20180701|2018-05-21 05:30,21,14.7,14.7,14.7,14.7,9
20180701|2018-05-21 06:00,21,14.75,14.8,14.75,14.8,2
20180701|2018-05-21 06:30,21,14.8,14.8,14.8,14.8,161
20180701|2018-05-21 07:30,21,14.8,14.85,14.8,14.8,121
20180701|2018-05-21 08:00,21,14.8,14.85,14.8,14.8,449
20180701|2018-05-21 08:30,21,14.85,14.85,14.8,14.85,735
20180701|2018-05-21 09:00,21,14.9,15.1,14.85,15.05,2632
20180701|2018-05-21 09:30,21,15.1,15.1,15,15.05,1210
20180701|2018-05-21 10:00,21,15,15.05,15,15,1177
20180701|2018-05-21 10:30,21,15,15.05,14.95,14.95,1155
20180701|2018-05-21 11:00,21,14.95,14.95,14.95,14.95,249
20180701|2018-05-21 12:00,21,14.85,14.85,14.85,14.85,3
20180701|2018-05-21 12:30,21,14.9,14.9,14.9,14.9,8
20180701|2018-05-21 13:00,21,14.9,14.9,14.9,14.9,30
20180701|2018-05-21 14:30,21,15,15,15,15,2
20180701|2018-05-22 02:00,22,14.9,14.95,14.9,14.95,434
20180701|2018-05-22 02:30,22,14.95,14.95,14.9,14.95,112
20180701|2018-05-22 03:00,22,14.9,15,14.9,14.95,459
20180701|2018-05-22 03:30,22,14.95,14.95,14.9,14.9,112
20180701|2018-05-22 04:00,22,14.85,14.9,14.85,14.9,135
20180701|2018-05-22 04:30,22,14.9,14.9,14.9,14.9,4
20180701|2018-05-22 05:00,22,14.9,14.9,14.85,14.85,82
20180701|2018-05-22 05:30,22,14.9,14.9,14.9,14.9,356
20180701|2018-05-22 06:00,22,14.85,14.85,14.8,14.8,490
20180701|2018-05-22 06:30,22,14.8,14.8,14.75,14.75,434
20180701|2018-05-22 07:00,22,14.8,14.8,14.75,14.8,1752
20180701|2018-05-22 07:30,22,14.85,14.85,14.85,14.85,14
20180701|2018-05-22 08:00,22,14.8,14.85,14.75,14.85,719
20180701|2018-05-22 08:30,22,14.85,14.85,14.7,14.7,744
20180701|2018-05-22 09:00,22,14.65,14.7,14.65,14.7,582
20180701|2018-05-22 09:30,22,14.65,14.65,14.6,14.65,149
20180701|2018-05-22 10:00,22,14.65,14.7,14.65,14.65,465
20180701|2018-05-22 10:30,22,14.65,14.7,14.65,14.7,743
20180701|2018-05-22 11:00,22,14.65,14.65,14.65,14.65,3
20180701|2018-05-22 11:30,22,14.65,14.65,14.65,14.65,42
20180701|2018-05-22 12:30,22,14.7,14.7,14.7,14.7,8
20180701|2018-05-22 13:30,22,14.7,14.75,14.7,14.75,77
20180701|2018-05-22 14:30,22,14.8,14.8,14.8,14.8,1
20180701|2018-05-23 01:00,23,14.85,14.85,14.8,14.8,58
20180701|2018-05-23 01:30,23,14.8,14.9,14.8,14.85,133
20180701|2018-05-23 02:00,23,14.85,15.3,14.85,15.2,781
20180701|2018-05-23 02:30,23,15.3,15.5,15.15,15.5,1816
20180701|2018-05-23 03:00,23,15.45,15.5,15.4,15.45,1211
20180701|2018-05-23 03:30,23,15.5,15.5,15.35,15.4,1667
20180701|2018-05-23 04:00,23,15.45,15.45,15.4,15.4,75
20180701|2018-05-23 04:30,23,15.45,15.45,15.45,15.45,40
20180701|2018-05-23 05:00,23,15.4,15.4,15.35,15.35,171
20180701|2018-05-23 05:30,23,15.3,15.35,15.3,15.35,156
20180701|2018-05-23 06:30,23,15.4,15.4,15.4,15.4,371
20180701|2018-05-23 07:00,23,15.45,15.45,15.4,15.4,90
20180701|2018-05-23 07:30,23,15.4,15.45,15.4,15.4,230
20180701|2018-05-23 08:00,23,15.45,15.45,15.4,15.4,525
20180701|2018-05-23 08:30,23,15.4,15.5,15.4,15.5,1369
20180701|2018-05-23 09:00,23,15.5,15.55,15.4,15.45,201
20180701|2018-05-23 09:30,23,15.45,15.65,15.45,15.6,823
20180701|2018-05-23 10:00,23,15.55,15.55,15.35,15.45,1274
20180701|2018-05-23 10:30,23,15.4,15.4,15.35,15.35,531
20180701|2018-05-23 11:00,23,15.35,15.4,15.35,15.4,105
20180701|2018-05-23 11:30,23,15.35,15.35,15.35,15.35,8
20180701|2018-05-23 12:00,23,15.35,15.4,15.35,15.35,13
20180701|2018-05-23 12:30,23,15.35,15.35,15.35,15.35,4
20180701|2018-05-23 13:00,23,15.3,15.3,15.2,15.25,25
20180701|2018-05-23 13:30,23,15.2,15.2,15.15,15.15,58
20180701|2018-05-23 14:00,23,15.2,15.2,15.15,15.15,64
20180701|2018-05-23 14:30,23,15.2,15.2,15.2,15.2,19
20180701|2018-05-24 01:00,24,15.3,15.3,15.3,15.3,26
20180701|2018-05-24 02:00,24,15.2,15.25,15.1,15.1,706
20180701|2018-05-24 02:30,24,15.1,15.1,15.05,15.05,199
20180701|2018-05-24 03:00,24,15.05,15.05,15,15,184
20180701|2018-05-24 03:30,24,14.95,14.95,14.95,14.95,150
20180701|2018-05-24 04:00,24,15,15,14.95,14.95,471
20180701|2018-05-24 04:30,24,14.9,14.9,14.9,14.9,218
20180701|2018-05-24 05:00,24,14.9,14.9,14.9,14.9,136
20180701|2018-05-24 05:30,24,14.95,15.05,14.95,14.95,254
20180701|2018-05-24 06:00,24,14.95,15.05,14.95,15.05,264
20180701|2018-05-24 06:30,24,15.1,15.15,15.1,15.15,271
20180701|2018-05-24 07:00,24,15.15,15.25,15.15,15.25,589
20180701|2018-05-24 07:30,24,15.25,15.25,15.2,15.25,585
20180701|2018-05-24 08:00,24,15.25,15.25,15.2,15.25,758
20180701|2018-05-24 08:30,24,15.2,15.35,15.05,15.35,2511
20180701|2018-05-24 09:00,24,15.3,15.5,15.25,15.45,1319
20180701|2018-05-24 09:30,24,15.45,15.55,15.4,15.5,1674
20180701|2018-05-24 10:00,24,15.5,15.5,15.25,15.35,738
20180701|2018-05-24 10:30,24,15.25,15.3,15.05,15.1,1362
20180701|2018-05-24 11:00,24,15,15.1,15,15.1,87
20180701|2018-05-24 12:00,24,15.05,15.05,15,15.05,41
20180701|2018-05-24 12:30,24,15.05,15.05,15.05,15.05,7
20180701|2018-05-24 13:00,24,15.05,15.05,15.05,15.05,1
20180701|2018-05-24 14:00,24,15.05,15.05,15.05,15.05,5
20180701|2018-05-25 01:00,25,14.95,14.95,14.9,14.9,23
20180701|2018-05-25 01:30,25,14.9,15,14.9,15,47
20180701|2018-05-25 02:00,25,14.95,15,14.9,14.95,182
20180701|2018-05-25 02:30,25,15,15,14.9,14.95,163
20180701|2018-05-25 03:00,25,14.95,14.95,14.85,14.85,147
20180701|2018-05-25 03:30,25,14.8,14.9,14.8,14.9,69
20180701|2018-05-25 04:00,25,14.85,14.85,14.85,14.85,179
20180701|2018-05-25 04:30,25,14.85,14.85,14.85,14.85,65
20180701|2018-05-25 05:00,25,14.9,15.05,14.9,14.95,480
20180701|2018-05-25 05:30,25,14.95,15,14.95,15,79
20180701|2018-05-25 06:00,25,15.05,15.2,15,15.2,639
20180701|2018-05-25 06:30,25,15.2,15.25,15.2,15.25,209
20180701|2018-05-25 07:00,25,15.25,15.25,15.2,15.25,128
20180701|2018-05-25 07:30,25,15.3,15.5,15.3,15.5,1963
20180701|2018-05-25 08:00,25,15.5,15.85,15.45,15.5,2384
20180701|2018-05-25 08:30,25,15.5,15.65,15.4,15.4,2482
20180701|2018-05-25 09:00,25,15.4,15.4,15.25,15.35,1150
20180701|2018-05-25 09:30,25,15.3,15.35,15.25,15.35,31
20180701|2018-05-25 10:00,25,15.35,15.4,15.3,15.35,380
20180701|2018-05-25 10:30,25,15.3,15.4,15.2,15.2,640
20180701|2018-05-25 11:00,25,15.3,15.3,15.2,15.2,96
20180701|2018-05-25 11:30,25,15.2,15.2,15.2,15.2,4
20180701|2018-05-25 12:00,25,15.25,15.25,15.25,15.25,1
20180701|2018-05-25 13:00,25,15.35,15.35,15.3,15.3,13
20180701|2018-05-25 14:00,25,15.3,15.3,15.3,15.3,1
20180701|2018-05-25 14:30,25,15.3,15.45,15.3,15.45,125
20180701|2018-05-25 15:00,25,15.55,15.55,15.55,15.55,22
20180701|2018-05-28 01:00,28,15.1,15.45,15.1,15.25,139
20180701|2018-05-28 01:30,28,15.2,15.25,15.1,15.1,501
20180701|2018-05-28 02:00,28,15.15,15.2,15.05,15.2,602
20180701|2018-05-28 02:30,28,15.2,15.35,15.2,15.3,210
20180701|2018-05-28 03:00,28,15.35,15.5,15.35,15.45,421
20180701|2018-05-28 03:30,28,15.45,15.5,15.45,15.5,37
20180701|2018-05-28 04:00,28,15.5,15.6,15.5,15.5,345
20180701|2018-05-28 04:30,28,15.55,15.65,15.55,15.6,112
20180701|2018-05-28 05:00,28,15.65,15.8,15.65,15.65,652
20180701|2018-05-28 05:30,28,15.7,15.7,15.65,15.65,185
20180701|2018-05-28 06:00,28,15.6,15.6,15.55,15.55,18
20180701|2018-05-28 06:30,28,15.6,15.75,15.6,15.75,162
20180701|2018-05-28 07:00,28,15.7,15.8,15.65,15.8,324
20180701|2018-05-28 07:30,28,15.85,15.85,15.75,15.8,849
20180701|2018-05-28 08:00,28,15.8,15.8,15.6,15.6,267
20180701|2018-05-28 08:30,28,15.6,15.65,15.55,15.6,222
20180701|2018-05-28 09:00,28,15.65,15.7,15.65,15.65,269
20180701|2018-05-28 09:30,28,15.65,15.75,15.65,15.7,404
20180701|2018-05-28 10:00,28,15.65,15.8,15.6,15.8,1133
20180701|2018-05-28 10:30,28,15.7,15.85,15.7,15.75,496
20180701|2018-05-28 11:00,28,15.8,15.8,15.8,15.8,202
20180701|2018-05-28 11:30,28,15.8,15.8,15.8,15.8,4
20180701|2018-05-28 12:00,28,15.9,15.9,15.9,15.9,5
20180701|2018-05-28 12:30,28,16,16.15,15.9,16.15,64
20180701|2018-05-28 14:00,28,15.75,15.75,15.75,15.75,24
20180701|2018-05-29 01:00,29,15.8,16.15,15.75,16.15,226
20180701|2018-05-29 01:30,29,16.2,16.35,16.2,16.2,38
20180701|2018-05-29 02:00,29,16.2,16.6,16.2,16.45,651
20180701|2018-05-29 02:30,29,16.45,17.15,16.45,16.95,2502
20180701|2018-05-29 03:00,29,16.9,17.2,16.9,17.2,2018
20180701|2018-05-29 03:30,29,17.25,17.6,17,17,4642
20180701|2018-05-29 04:00,29,17,17.05,16.85,17,1887
20180701|2018-05-29 04:30,29,16.95,17.1,16.9,16.9,483
20180701|2018-05-29 05:00,29,16.9,16.95,16.65,16.65,1882
20180701|2018-05-29 05:30,29,16.6,16.8,16.6,16.8,1642
20180701|2018-05-29 06:00,29,16.75,16.9,16.75,16.8,1112
20180701|2018-05-29 06:30,29,16.8,16.8,16.75,16.8,166
20180701|2018-05-29 07:00,29,16.75,16.8,16.7,16.7,574
20180701|2018-05-29 07:30,29,16.65,16.75,16.6,16.6,931
20180701|2018-05-29 08:00,29,16.55,16.7,16.45,16.7,2022
20180701|2018-05-29 08:30,29,16.7,16.75,16.5,16.5,1233
20180701|2018-05-29 09:00,29,16.45,16.65,16.45,16.55,1392
20180701|2018-05-29 09:30,29,16.55,17.35,16.55,17.25,11529
20180701|2018-05-29 10:00,29,17.3,17.75,17.3,17.75,6387
20180701|2018-05-29 10:30,29,17.7,18,17.65,17.95,2466
20180701|2018-05-29 11:00,29,17.95,18.15,17.9,17.9,357
20180701|2018-05-29 11:30,29,17.9,17.9,17.7,17.7,182
20180701|2018-05-29 12:00,29,17.75,17.75,17.75,17.75,9
20180701|2018-05-29 12:30,29,18,18.1,18,18.05,56
20180701|2018-05-29 13:00,29,18.3,18.3,18.3,18.3,34
20180701|2018-05-29 13:30,29,18.3,18.6,18.25,18.6,75
20180701|2018-05-29 14:00,29,18.6,18.75,18.55,18.55,51
20180701|2018-05-29 14:30,29,18.45,18.45,18,18,120
20180701|2018-05-30 01:00,30,18.15,18.15,17.3,17.3,551
20180701|2018-05-30 01:30,30,17.35,17.4,17.15,17.4,228
20180701|2018-05-30 02:00,30,17.45,17.6,17.45,17.45,551
20180701|2018-05-30 02:30,30,17.45,17.45,17.2,17.2,2463
20180701|2018-05-30 03:00,30,17.2,17.25,17,17.2,3437
20180701|2018-05-30 03:30,30,17.25,17.65,17.25,17.45,1928
20180701|2018-05-30 04:00,30,17.45,17.6,17.4,17.55,978
20180701|2018-05-30 04:30,30,17.7,17.7,17.5,17.5,175
20180701|2018-05-30 05:00,30,17.5,17.5,17.35,17.35,561
20180701|2018-05-30 05:30,30,17.35,17.4,17.3,17.4,440
20180701|2018-05-30 06:00,30,17.4,17.4,17.3,17.35,548
20180701|2018-05-30 06:30,30,17.4,17.4,17.35,17.35,324
20180701|2018-05-30 07:00,30,17.4,17.4,17.35,17.35,568
20180701|2018-05-30 07:30,30,17.35,17.45,17.35,17.4,613
20180701|2018-05-30 08:00,30,17.4,17.45,17.35,17.4,553
20180701|2018-05-30 08:30,30,17.4,17.55,17.35,17.5,1377
20180701|2018-05-30 09:00,30,17.45,17.55,17.3,17.45,1809
20180701|2018-05-30 09:30,30,17.4,17.45,17.4,17.4,1230
20180701|2018-05-30 10:00,30,17.35,17.4,17.15,17.3,2856
20180701|2018-05-30 10:30,30,17.3,17.3,17,17.1,1265
20180701|2018-05-30 11:00,30,17,17.1,17,17.1,235
20180701|2018-05-30 11:30,30,17.15,17.15,17.15,17.15,5
20180701|2018-05-30 12:00,30,17,17,17,17,25
20180701|2018-05-30 12:30,30,16.95,16.95,16.9,16.9,10
20180701|2018-05-30 13:30,30,16.95,16.95,16.95,16.95,26
20180701|2018-05-30 14:00,30,17,17.15,17,17.15,27
20180701|2018-05-30 14:30,30,17.3,17.3,17.3,17.3,64
20180701|2018-05-31 01:00,31,17.1,17.3,17.1,17.3,12
20180701|2018-05-31 01:30,31,17.2,17.2,17.1,17.1,89
20180701|2018-05-31 02:00,31,17.1,17.15,16.95,16.95,414
20180701|2018-05-31 02:30,31,16.95,17.05,16.8,16.85,584
20180701|2018-05-31 03:00,31,16.85,17,16.85,16.85,180
20180701|2018-05-31 03:30,31,16.85,16.85,16.85,16.85,304
20180701|2018-05-31 04:00,31,16.85,16.9,16.8,16.8,550
20180701|2018-05-31 04:30,31,16.8,16.85,16.8,16.8,369
20180701|2018-05-31 05:00,31,16.8,16.85,16.75,16.85,409
20180701|2018-05-31 05:30,31,16.8,16.8,16.75,16.75,95
20180701|2018-05-31 06:00,31,16.75,16.75,16.6,16.65,1244
20180701|2018-05-31 06:30,31,16.6,16.6,16.55,16.55,389
20180701|2018-05-31 07:00,31,16.5,16.6,16.5,16.5,298
20180701|2018-05-31 07:30,31,16.6,16.65,16.55,16.65,618
20180701|2018-05-31 08:00,31,16.65,16.95,16.65,16.95,1178
20180701|2018-05-31 08:30,31,17,17.1,16.85,17.05,1176
20180701|2018-05-31 09:00,31,17.15,17.3,17.05,17.2,794
20180701|2018-05-31 09:30,31,17.1,17.55,17.05,17.3,1690
20180701|2018-05-31 10:00,31,17.35,17.4,17,17.05,904
20180701|2018-05-31 10:30,31,17,17.25,16.75,16.8,2418
20180701|2018-05-31 11:00,31,16.95,16.95,16.9,16.95,18
20180701|2018-05-31 12:00,31,16.9,16.9,16.85,16.85,80
20180701|2018-05-31 12:30,31,16.95,17,16.9,17,100
20180701|2018-05-31 14:30,31,17,17,17,17,3
20180701|2018-06-01 01:30,1,16.8,16.8,16.8,16.8,1
20180701|2018-06-01 02:00,1,16.7,16.7,16.25,16.25,612
20180701|2018-06-01 02:30,1,16.25,16.25,15.85,15.9,2160
20180701|2018-06-01 03:00,1,15.9,15.9,15.8,15.8,1722
20180701|2018-06-01 03:30,1,15.8,15.9,15.8,15.9,431
20180701|2018-06-01 04:00,1,15.9,15.95,15.9,15.9,713
20180701|2018-06-01 04:30,1,15.9,15.95,15.85,15.9,226
20180701|2018-06-01 05:00,1,15.9,15.95,15.9,15.95,392
20180701|2018-06-01 05:30,1,15.95,15.95,15.95,15.95,3
20180701|2018-06-01 06:00,1,15.95,15.95,15.85,15.85,167
20180701|2018-06-01 06:30,1,15.9,15.95,15.9,15.95,128
20180701|2018-06-01 07:00,1,15.95,15.95,15.95,15.95,207
20180701|2018-06-01 07:30,1,15.95,15.95,15.95,15.95,174
20180701|2018-06-01 08:00,1,15.9,16,15.9,15.95,473
20180701|2018-06-01 08:30,1,15.95,16,15.9,15.9,319
20180701|2018-06-01 09:00,1,15.9,16,15.85,15.9,1423
20180701|2018-06-01 09:30,1,15.9,15.9,15.75,15.85,1624
20180701|2018-06-01 10:00,1,15.85,15.9,15.7,15.8,2868
20180701|2018-06-01 10:30,1,15.75,15.85,15.7,15.75,325
20180701|2018-06-01 11:00,1,15.75,15.8,15.75,15.8,85
20180701|2018-06-01 11:30,1,15.8,15.8,15.8,15.8,1
20180701|2018-06-01 14:00,1,15.8,15.8,15.8,15.8,35
20180701|2018-06-04 01:30,4,15.75,15.75,15.75,15.75,1
20180701|2018-06-04 02:00,4,15.55,15.75,15.5,15.5,474
20180701|2018-06-04 02:30,4,15.5,15.55,15.45,15.5,126
20180701|2018-06-04 03:00,4,15.45,15.5,15.4,15.4,233
20180701|2018-06-04 03:30,4,15.4,15.4,15.35,15.35,416
20180701|2018-06-04 04:00,4,15.3,15.35,15.25,15.25,242
20180701|2018-06-04 04:30,4,15.3,15.3,15.25,15.3,34
20180701|2018-06-04 05:00,4,15.25,15.25,15.25,15.25,305
20180701|2018-06-04 05:30,4,15.25,15.25,15.2,15.2,131
20180701|2018-06-04 06:00,4,15.25,15.25,15.2,15.2,130
20180701|2018-06-04 06:30,4,15.25,15.25,15.25,15.25,152
20180701|2018-06-04 07:00,4,15.35,15.35,15.25,15.25,2
20180701|2018-06-04 07:30,4,15.25,15.3,15.2,15.3,216
20180701|2018-06-04 08:00,4,15.3,15.35,15.25,15.3,66
20180701|2018-06-04 08:30,4,15.3,15.35,15.25,15.25,501
20180701|2018-06-04 09:00,4,15.25,15.35,15.25,15.35,246
20180701|2018-06-04 09:30,4,15.4,15.45,15.4,15.4,498
20180701|2018-06-04 10:00,4,15.35,15.4,15.25,15.25,2264
20180701|2018-06-04 10:30,4,15.25,15.35,15.25,15.35,447
20180701|2018-06-04 11:00,4,15.3,15.3,15.3,15.3,2
20180701|2018-06-04 11:30,4,15.3,15.3,15.3,15.3,50
20180701|2018-06-04 12:00,4,15.3,15.3,15.3,15.3,20
20180701|2018-06-04 12:30,4,15.35,15.35,15.35,15.35,8
20180701|2018-06-04 13:00,4,15.35,15.35,15.35,15.35,5
20180701|2018-06-04 13:30,4,15.3,15.3,15.3,15.3,29
20180701|2018-06-04 14:00,4,15.3,15.35,15.3,15.35,29
20180701|2018-06-04 14:30,4,15.3,15.35,15.3,15.35,80
20180701|2018-06-05 01:00,5,15.25,15.25,15.1,15.2,28
20180701|2018-06-05 01:30,5,15.2,15.25,15.2,15.25,18
20180701|2018-06-05 02:00,5,15.3,15.4,15.15,15.15,240
20180701|2018-06-05 02:30,5,15.1,15.1,15,15.1,600
20180701|2018-06-05 03:00,5,15.05,15.1,15.05,15.05,826
20180701|2018-06-05 03:30,5,15,15,14.95,15,382
20180701|2018-06-05 04:00,5,15,15,14.95,15,244
20180701|2018-06-05 04:30,5,14.95,14.95,14.9,14.9,589
20180701|2018-06-05 05:00,5,14.95,14.95,14.95,14.95,345
20180701|2018-06-05 05:30,5,15,15.05,15,15,36
20180701|2018-06-05 06:00,5,14.95,14.95,14.85,14.85,778
20180701|2018-06-05 06:30,5,14.85,14.85,14.8,14.8,259
20180701|2018-06-05 07:00,5,14.8,15,14.8,15,418
20180701|2018-06-05 07:30,5,15,15.15,15,15.15,612
20180701|2018-06-05 08:00,5,15.2,15.2,15,15.05,926
20180701|2018-06-05 08:30,5,15,15.05,14.95,15.05,649
20180701|2018-06-05 09:00,5,15.05,15.05,14.95,15,2049
20180701|2018-06-05 09:30,5,15,15.2,15,15.05,724
20180701|2018-06-05 10:00,5,15.1,15.35,15.1,15.25,3089
20180701|2018-06-05 10:30,5,15.25,15.5,15.25,15.45,1348
20180701|2018-06-05 11:00,5,15.45,15.45,15.45,15.45,12
20180701|2018-06-05 11:30,5,15.5,15.5,15.45,15.45,106
20180701|2018-06-05 12:00,5,15.5,15.5,15.45,15.45,172
20180701|2018-06-05 12:30,5,15.5,15.5,15.5,15.5,7
20180701|2018-06-05 13:00,5,15.55,15.55,15.55,15.55,2
20180701|2018-06-06 01:30,6,15.35,15.4,15.35,15.4,39
20180701|2018-06-06 02:00,6,15.35,15.55,15.3,15.55,385
20180701|2018-06-06 02:30,6,15.6,15.7,15.55,15.55,370
20180701|2018-06-06 03:00,6,15.55,15.65,15.5,15.5,581
20180701|2018-06-06 03:30,6,15.5,15.55,15.45,15.55,215
20180701|2018-06-06 04:00,6,15.5,15.5,15.4,15.4,297
20180701|2018-06-06 04:30,6,15.4,15.45,15.4,15.45,42
20180701|2018-06-06 05:30,6,15.4,15.45,15.35,15.45,479
20180701|2018-06-06 06:00,6,15.4,15.45,15.4,15.45,138
20180701|2018-06-06 06:30,6,15.45,15.45,15.4,15.45,19
20180701|2018-06-06 07:00,6,15.5,15.5,15.5,15.5,551
20180701|2018-06-06 07:30,6,15.55,15.6,15.5,15.55,504
20180701|2018-06-06 08:00,6,15.6,15.75,15.6,15.75,889
20180701|2018-06-06 08:30,6,15.75,15.85,15.65,15.85,2039
20180701|2018-06-06 09:00,6,15.9,15.95,15.75,15.8,2089
20180701|2018-06-06 09:30,6,15.85,15.9,15.65,15.7,2909
20180701|2018-06-06 10:00,6,15.7,15.8,15.65,15.7,4992
20180701|2018-06-06 10:30,6,15.7,15.8,15.65,15.65,2094
20180701|2018-06-06 11:00,6,15.65,15.7,15.65,15.65,580
20180701|2018-06-06 11:30,6,15.65,15.65,15.65,15.65,14
20180701|2018-06-06 12:00,6,15.65,15.65,15.65,15.65,3
20180701|2018-06-06 14:00,6,15.5,15.5,15.5,15.5,90
20180701|2018-06-06 14:30,6,15.5,15.5,15.5,15.5,8
20180701|2018-06-07 02:00,7,15.55,15.55,15.3,15.3,532
20180701|2018-06-07 02:30,7,15.3,15.55,15.25,15.5,1470
20180701|2018-06-07 03:00,7,15.5,15.6,15.45,15.6,3081
20180701|2018-06-07 03:30,7,15.6,15.75,15.6,15.65,1896
20180701|2018-06-07 04:00,7,15.7,15.75,15.65,15.75,226
20180701|2018-06-07 04:30,7,15.7,15.75,15.55,15.6,1361
20180701|2018-06-07 05:00,7,15.6,15.7,15.6,15.7,146
20180701|2018-06-07 05:30,7,15.7,15.7,15.55,15.55,512
20180701|2018-06-07 06:00,7,15.5,15.65,15.5,15.65,450
20180701|2018-06-07 06:30,7,15.6,15.6,15.6,15.6,60
20180701|2018-06-07 07:00,7,15.6,15.6,15.6,15.6,66
20180701|2018-06-07 07:30,7,15.6,15.7,15.6,15.7,276
20180701|2018-06-07 08:00,7,15.7,15.7,15.65,15.7,505
20180701|2018-06-07 08:30,7,15.7,15.75,15.65,15.65,1208
20180701|2018-06-07 09:00,7,15.7,15.75,15.6,15.7,1147
20180701|2018-06-07 09:30,7,15.8,15.9,15.7,15.7,1600
20180701|2018-06-07 10:00,7,15.7,15.7,15.5,15.5,2837
20180701|2018-06-07 10:30,7,15.5,15.6,15.5,15.55,1319
20180701|2018-06-07 11:00,7,15.6,15.6,15.6,15.6,48
20180701|2018-06-07 11:30,7,15.7,15.7,15.7,15.7,28
20180701|2018-06-07 12:00,7,15.75,15.8,15.75,15.8,102
20180701|2018-06-07 12:30,7,15.9,16,15.9,16,33
20180701|2018-06-07 13:00,7,16.05,16.1,16.05,16.05,7
20180701|2018-06-07 13:30,7,16,16,15.95,16,500
20180701|2018-06-08 01:00,8,16,16.1,16,16.1,137
20180701|2018-06-08 01:30,8,16,16.05,16,16.05,149
20180701|2018-06-08 02:00,8,16.1,16.3,16,16.3,563
20180701|2018-06-08 02:30,8,16.25,16.35,16.05,16.3,744
20180701|2018-06-08 03:00,8,16.25,16.45,16.2,16.4,666
20180701|2018-06-08 03:30,8,16.4,16.4,16.15,16.25,481
20180701|2018-06-08 04:00,8,16.25,16.25,16.2,16.25,265
20180701|2018-06-08 04:30,8,16.2,16.2,16.15,16.15,120
20180701|2018-06-08 05:00,8,16.25,16.25,16.05,16.1,123
20180701|2018-06-08 05:30,8,16.1,16.2,16.1,16.2,81
20180701|2018-06-08 06:00,8,16.15,16.2,16.1,16.15,272
20180701|2018-06-08 06:30,8,16.15,16.15,16.05,16.05,232
20180701|2018-06-08 07:00,8,16,16,15.9,15.9,442
20180701|2018-06-08 07:30,8,15.9,15.95,15.9,15.95,423
20180701|2018-06-08 08:00,8,15.85,15.9,15.85,15.9,259
20180701|2018-06-08 08:30,8,15.85,16,15.85,15.85,1321
20180701|2018-06-08 09:00,8,15.85,15.9,15.8,15.9,807
20180701|2018-06-08 09:30,8,15.9,16,15.8,15.8,441
20180701|2018-06-08 10:00,8,15.85,15.95,15.85,15.95,1335
20180701|2018-06-08 10:30,8,15.95,16,15.85,15.85,650
20180701|2018-06-08 11:00,8,15.85,15.85,15.85,15.85,402
20180701|2018-06-08 11:30,8,15.85,15.85,15.8,15.85,241
20180701|2018-06-08 12:00,8,15.75,15.75,15.75,15.75,1
20180701|2018-06-08 14:30,8,15.75,15.85,15.75,15.85,25
20180701|2018-06-11 01:30,11,15.75,15.75,15.7,15.7,73
20180701|2018-06-11 02:00,11,15.75,15.75,15.55,15.6,472
20180701|2018-06-11 02:30,11,15.6,15.6,15.5,15.5,613
20180701|2018-06-11 03:00,11,15.5,15.5,15.35,15.45,622
20180701|2018-06-11 03:30,11,15.55,15.65,15.55,15.55,1009
20180701|2018-06-11 04:00,11,15.5,15.55,15.45,15.45,960
20180701|2018-06-11 04:30,11,15.45,15.5,15.45,15.5,347
20180701|2018-06-11 05:00,11,15.5,15.5,15.45,15.45,103
20180701|2018-06-11 05:30,11,15.45,15.45,15.45,15.45,102
20180701|2018-06-11 06:00,11,15.45,15.5,15.45,15.5,117
20180701|2018-06-11 06:30,11,15.5,15.5,15.5,15.5,30
20180701|2018-06-11 07:00,11,15.55,15.6,15.55,15.55,41
20180701|2018-06-11 07:30,11,15.5,15.55,15.45,15.45,256
20180701|2018-06-11 08:00,11,15.45,15.45,15.45,15.45,168
20180701|2018-06-11 08:30,11,15.45,15.5,15.4,15.4,792
20180701|2018-06-11 09:00,11,15.4,15.4,15.3,15.35,342
20180701|2018-06-11 09:30,11,15.35,15.35,15.25,15.25,666
20180701|2018-06-11 10:00,11,15.25,15.25,15,15,4553
20180701|2018-06-11 10:30,11,15,15.15,15,15.1,1080
20180701|2018-06-11 11:00,11,15.05,15.05,15.05,15.05,140
20180701|2018-06-11 12:30,11,15.2,15.2,15.15,15.15,280
20180701|2018-06-11 13:30,11,15.25,15.25,15.25,15.25,1
20180701|2018-06-11 14:00,11,15.25,15.25,15.15,15.25,470
20180701|2018-06-11 14:30,11,15.15,15.15,15.15,15.15,35
20180701|2018-06-12 01:00,12,15.25,15.25,15.25,15.25,1
20180701|2018-06-12 01:30,12,15.1,15.1,15,15,172
20180701|2018-06-12 02:00,12,14.95,15.1,14.9,15,285
20180701|2018-06-12 02:30,12,15.05,15.1,15,15.1,442
20180701|2018-06-12 03:00,12,15.1,15.2,15.05,15.2,1007
20180701|2018-06-12 03:30,12,15.2,15.2,15.15,15.15,94
20180701|2018-06-12 04:00,12,15.15,15.15,15,15,285
20180701|2018-06-12 04:30,12,15,15.1,15,15.1,353
20180701|2018-06-12 05:00,12,15.1,15.1,15.1,15.1,36
20180701|2018-06-12 05:30,12,15.1,15.1,15.05,15.05,91
20180701|2018-06-12 06:00,12,15,15.05,15,15.05,123
20180701|2018-06-12 06:30,12,15,15.05,15,15.05,296
20180701|2018-06-12 07:00,12,15.05,15.1,15,15,438
20180701|2018-06-12 07:30,12,15,15,14.85,14.85,593
20180701|2018-06-12 08:00,12,14.85,14.85,14.8,14.85,1048
20180701|2018-06-12 08:30,12,14.85,14.95,14.85,14.95,869
20180701|2018-06-12 09:00,12,14.95,15,14.85,15,560
20180701|2018-06-12 09:30,12,14.95,15,14.9,14.9,484
20180701|2018-06-12 10:00,12,14.9,14.95,14.9,14.9,612
20180701|2018-06-12 10:30,12,14.95,14.95,14.8,14.9,1174
20180701|2018-06-12 11:00,12,14.85,14.85,14.85,14.85,33
20180701|2018-06-12 12:00,12,14.85,14.95,14.85,14.9,91
20180701|2018-06-12 12:30,12,14.85,14.85,14.85,14.85,10
20180701|2018-06-12 13:00,12,14.85,14.85,14.85,14.85,89
20180701|2018-06-12 14:00,12,14.95,14.95,14.85,14.85,20
20180701|2018-06-13 02:00,13,14.9,14.9,14.75,14.85,903
20180701|2018-06-13 02:30,13,14.85,14.9,14.85,14.9,224
20180701|2018-06-13 03:00,13,14.9,14.95,14.85,14.85,245
20180701|2018-06-13 03:30,13,14.9,14.9,14.75,14.8,407
20180701|2018-06-13 04:00,13,14.75,14.8,14.7,14.75,544
20180701|2018-06-13 04:30,13,14.75,14.75,14.65,14.7,370
20180701|2018-06-13 05:00,13,14.7,14.7,14.65,14.65,775
20180701|2018-06-13 05:30,13,14.65,14.65,14.65,14.65,40
20180701|2018-06-13 06:00,13,14.6,14.65,14.55,14.55,859
20180701|2018-06-13 06:30,13,14.55,14.55,14.5,14.5,274
20180701|2018-06-13 07:00,13,14.55,14.55,14.55,14.55,151
20180701|2018-06-13 07:30,13,14.55,14.6,14.5,14.55,415
20180701|2018-06-13 08:00,13,14.55,14.55,14.5,14.5,119
20180701|2018-06-13 08:30,13,14.5,14.55,14.5,14.55,287
20180701|2018-06-13 09:00,13,14.55,14.6,14.5,14.5,1359
20180701|2018-06-13 09:30,13,14.5,14.8,14.5,14.7,4196
20180701|2018-06-13 10:00,13,14.75,14.75,14.5,14.5,4702
20180701|2018-06-13 10:30,13,14.55,14.7,14.55,14.65,1005
20180701|2018-06-13 11:00,13,14.65,14.65,14.65,14.65,5
20180701|2018-06-13 13:00,13,14.75,14.8,14.75,14.8,37
20180701|2018-06-13 13:30,13,14.8,14.85,14.7,14.75,70
20180701|2018-06-13 14:30,13,14.85,14.85,14.85,14.85,6
20180701|2018-06-14 01:00,14,14.7,14.8,14.7,14.75,143
20180701|2018-06-14 01:30,14,14.75,14.95,14.75,14.95,174
20180701|2018-06-14 02:00,14,14.9,14.9,14.8,14.8,450
20180701|2018-06-14 02:30,14,14.8,14.8,14.65,14.65,755
20180701|2018-06-14 03:00,14,14.65,14.75,14.55,14.7,1870
20180701|2018-06-14 03:30,14,14.65,14.7,14.6,14.7,809
20180701|2018-06-14 04:00,14,14.65,14.65,14.6,14.65,342
20180701|2018-06-14 04:30,14,14.65,14.7,14.65,14.65,430
20180701|2018-06-14 05:00,14,14.65,14.65,14.6,14.6,68
20180701|2018-06-14 05:30,14,14.65,14.65,14.6,14.65,36
20180701|2018-06-14 06:00,14,14.65,14.65,14.6,14.65,109
20180701|2018-06-14 06:30,14,14.65,14.65,14.25,14.3,978
20180701|2018-06-14 07:00,14,14.2,14.25,14.15,14.2,925
20180701|2018-06-14 07:30,14,14.2,14.35,14,14.05,5101
20180701|2018-06-14 08:00,14,14.05,14.05,13.9,13.95,3119
20180701|2018-06-14 08:30,14,14,14.05,13.5,13.55,6902
20180701|2018-06-14 09:00,14,13.55,13.65,13.45,13.6,8307
20180701|2018-06-14 09:30,14,13.55,13.7,13.5,13.5,4814
20180701|2018-06-14 10:00,14,13.55,13.55,13.15,13.3,9622
20180701|2018-06-14 10:30,14,13.25,13.55,13.25,13.4,2031
20180701|2018-06-14 11:00,14,13.4,13.65,13.4,13.55,745
20180701|2018-06-14 11:30,14,13.5,13.55,13.45,13.55,212
20180701|2018-06-14 12:00,14,13.65,13.65,13.55,13.55,36
20180701|2018-06-14 12:30,14,13.55,13.55,13.55,13.55,5
20180701|2018-06-14 13:00,14,13.5,13.55,13.5,13.55,7
20180701|2018-06-14 14:00,14,13.65,13.65,13.65,13.65,32
20180701|2018-06-14 14:30,14,13.65,13.7,13.65,13.65,247
20180701|2018-06-14 15:00,14,13.65,13.65,13.65,13.65,93
20180701|2018-06-15 01:00,15,13.65,13.65,13.6,13.6,169
20180701|2018-06-15 01:30,15,13.55,13.6,13.5,13.5,62
20180701|2018-06-15 02:00,15,13.65,13.65,13.45,13.6,743
20180701|2018-06-15 02:30,15,13.6,13.7,13.6,13.7,1126
20180701|2018-06-15 03:00,15,13.7,13.75,13.65,13.65,629
20180701|2018-06-15 03:30,15,13.7,13.9,13.65,13.85,763
20180701|2018-06-15 04:00,15,13.85,13.85,13.75,13.8,462
20180701|2018-06-15 04:30,15,13.85,13.95,13.8,13.95,2820
20180701|2018-06-15 05:00,15,13.9,14.3,13.85,14,1996
20180701|2018-06-15 05:30,15,14.05,14.1,14,14.05,421
20180701|2018-06-15 06:00,15,14.05,14.05,13.95,13.95,1151
20180701|2018-06-15 06:30,15,13.9,13.95,13.85,13.85,971
20180701|2018-06-15 07:00,15,13.9,14.05,13.9,14.05,483
20180701|2018-06-15 07:30,15,14.05,14.1,14,14.05,629
20180701|2018-06-15 08:00,15,14.1,14.1,14,14,2117
20180701|2018-06-15 08:30,15,14,14.05,13.9,13.95,1447
20180701|2018-06-15 09:00,15,13.95,14,13.9,13.95,1148
20180701|2018-06-15 09:30,15,14,14.15,14,14,2767
20180701|2018-06-15 10:00,15,14,14.2,13.95,14.1,3267
20180701|2018-06-15 10:30,15,14.1,14.2,13.95,14,1080
20180701|2018-06-15 11:00,15,14,14.1,14,14.1,87
20180701|2018-06-15 11:30,15,14.05,14.05,14,14,3
20180701|2018-06-15 12:00,15,13.9,13.9,13.9,13.9,19
20180701|2018-06-15 14:00,15,13.85,13.85,13.8,13.85,29
20180701|2018-06-15 14:30,15,13.85,13.9,13.85,13.85,18
20180701|2018-06-18 01:00,18,14.15,14.15,14,14.05,104
20180701|2018-06-18 02:00,18,14.15,14.3,14.05,14.25,1363
20180701|2018-06-18 02:30,18,14.3,14.35,14.2,14.35,1315
20180701|2018-06-18 03:00,18,14.35,14.45,14.3,14.4,2932
20180701|2018-06-18 03:30,18,14.45,14.45,14.35,14.4,718
20180701|2018-06-18 04:00,18,14.45,14.55,14.4,14.55,428
20180701|2018-06-18 04:30,18,14.6,14.65,14.55,14.55,859
20180701|2018-06-18 05:00,18,14.55,14.7,14.55,14.7,447
20180701|2018-06-18 05:30,18,14.7,14.9,14.7,14.85,1547
20180701|2018-06-18 06:00,18,14.85,14.9,14.8,14.8,388
20180701|2018-06-18 06:30,18,14.8,15,14.8,15,986
20180701|2018-06-18 07:00,18,15.05,15.15,14.9,14.9,1731
20180701|2018-06-18 07:30,18,14.9,14.9,14.8,14.85,182
20180701|2018-06-18 08:00,18,14.85,14.85,14.75,14.75,1024
20180701|2018-06-18 08:30,18,14.75,14.95,14.75,14.8,3081
20180701|2018-06-18 09:00,18,14.8,15,14.8,15,3464
20180701|2018-06-18 09:30,18,15,15,14.65,14.75,4427
20180701|2018-06-18 10:00,18,14.8,14.8,14.5,14.65,4270
20180701|2018-06-18 10:30,18,14.6,14.8,14.6,14.75,1366
20180701|2018-06-18 11:00,18,14.75,14.8,14.7,14.75,133
20180701|2018-06-18 11:30,18,14.75,14.85,14.75,14.85,692
20180701|2018-06-18 12:00,18,14.75,14.75,14.75,14.75,6
20180701|2018-06-18 13:00,18,14.65,14.65,14.65,14.65,32
20180701|2018-06-18 13:30,18,14.7,14.75,14.7,14.75,32
20180701|2018-06-18 14:30,18,14.65,14.65,14.45,14.5,614
20180701|2018-06-19 01:00,19,15.3,15.65,15.3,15.65,286
20180701|2018-06-19 01:30,19,15.65,15.8,15.6,15.75,177
20180701|2018-06-19 02:00,19,15.6,16.05,15.6,15.85,4203
20180701|2018-06-19 02:30,19,15.85,15.9,15.65,15.75,2448
20180701|2018-06-19 03:00,19,15.75,15.85,15.65,15.75,2085
20180701|2018-06-19 03:30,19,15.8,15.8,15.65,15.75,836
20180701|2018-06-19 04:00,19,15.7,15.7,15.6,15.6,506
20180701|2018-06-19 04:30,19,15.6,15.6,15.5,15.5,780
20180701|2018-06-19 05:00,19,15.5,15.5,15.4,15.45,543
20180701|2018-06-19 05:30,19,15.4,15.5,15.35,15.45,1082
20180701|2018-06-19 06:00,19,15.45,15.65,15.4,15.65,921
20180701|2018-06-19 06:30,19,15.65,15.65,15.35,15.4,421
20180701|2018-06-19 07:00,19,15.35,15.35,15.25,15.35,487
20180701|2018-06-19 07:30,19,15.35,15.4,15.3,15.3,616
20180701|2018-06-19 08:00,19,15.3,15.35,15.3,15.35,1092
20180701|2018-06-19 08:30,19,15.35,15.4,15.2,15.4,2312
20180701|2018-06-19 09:00,19,15.4,15.65,15.4,15.6,1806
20180701|2018-06-19 09:30,19,15.6,15.6,15.2,15.25,2478
20180701|2018-06-19 10:00,19,15.2,15.25,14.95,15.1,4796
20180701|2018-06-19 10:30,19,15.1,15.15,14.95,15.05,1250
20180701|2018-06-19 11:00,19,15.05,15.25,15.05,15.2,261
20180701|2018-06-19 11:30,19,15.2,15.45,15.2,15.3,158
20180701|2018-06-19 12:00,19,15.3,15.3,15.3,15.3,6
20180701|2018-06-19 12:30,19,15.35,15.4,15.25,15.25,65
20180701|2018-06-19 13:00,19,15.15,15.15,15.15,15.15,21
20180701|2018-06-19 13:30,19,15.05,15.05,15,15,73
20180701|2018-06-19 14:00,19,15.05,15.05,15.05,15.05,6
20180701|2018-06-19 14:30,19,15.1,15.2,15.1,15.2,8
20180701|2018-06-20 01:00,20,14.9,14.9,14.65,14.65,147
20180701|2018-06-20 01:30,20,14.75,14.8,14.7,14.8,92
20180701|2018-06-20 02:00,20,14.75,14.85,14.65,14.65,1378
20180701|2018-06-20 02:30,20,14.65,14.75,14.6,14.6,565
20180701|2018-06-20 03:00,20,14.65,14.7,14.55,14.6,560
20180701|2018-06-20 03:30,20,14.55,14.6,14.55,14.55,311
20180701|2018-06-20 04:00,20,14.55,14.55,14.4,14.4,405
20180701|2018-06-20 04:30,20,14.4,14.5,14.4,14.5,413
20180701|2018-06-20 05:00,20,14.55,14.55,14.55,14.55,126
20180701|2018-06-20 05:30,20,14.55,14.6,14.5,14.6,326
20180701|2018-06-20 06:00,20,14.6,14.75,14.6,14.7,1152
20180701|2018-06-20 06:30,20,14.7,14.7,14.65,14.7,416
20180701|2018-06-20 07:00,20,14.7,14.7,14.6,14.6,57
20180701|2018-06-20 07:30,20,14.6,14.65,14.55,14.6,159
20180701|2018-06-20 08:00,20,14.6,14.7,14.55,14.65,641
20180701|2018-06-20 08:30,20,14.65,14.8,14.6,14.8,3458
20180701|2018-06-20 09:00,20,14.8,14.9,14.7,14.85,1716
20180701|2018-06-20 09:30,20,14.85,14.9,14.65,14.65,3415
20180701|2018-06-20 10:00,20,14.65,14.7,14.5,14.6,4047
20180701|2018-06-20 10:30,20,14.6,14.65,14.5,14.55,1115
20180701|2018-06-20 11:00,20,14.6,14.65,14.6,14.65,175
20180701|2018-06-20 11:30,20,14.65,14.65,14.65,14.65,75
20180701|2018-06-20 12:00,20,14.6,14.6,14.6,14.6,10
20180701|2018-06-20 12:30,20,14.65,14.65,14.55,14.6,289
20180701|2018-06-20 13:30,20,14.65,14.65,14.65,14.65,11
20180701|2018-06-20 14:00,20,14.7,14.7,14.7,14.7,12
20180701|2018-06-20 14:30,20,14.65,14.7,14.65,14.7,26
20180701|2018-06-21 01:00,21,14.45,14.45,14.45,14.45,10
20180701|2018-06-21 02:00,21,14.65,14.65,14.4,14.6,378
20180701|2018-06-21 02:30,21,14.65,14.95,14.6,14.95,1025
20180701|2018-06-21 03:00,21,15,15,14.8,14.9,1189
20180701|2018-06-21 03:30,21,14.9,15.1,14.9,15.05,1734
20180701|2018-06-21 04:00,21,15.05,15.3,15.05,15.25,1731
20180701|2018-06-21 04:30,21,15.25,15.3,15.1,15.3,685
20180701|2018-06-21 05:00,21,15.3,15.3,15.15,15.15,835
20180701|2018-06-21 05:30,21,15.15,15.15,15,15.05,669
20180701|2018-06-21 06:00,21,15.1,15.2,15.1,15.2,1472
20180701|2018-06-21 06:30,21,15.15,15.15,15.1,15.1,108
20180701|2018-06-21 07:00,21,15.1,15.15,15.1,15.15,318
20180701|2018-06-21 07:30,21,15.15,15.35,15.15,15.3,566
20180701|2018-06-21 08:00,21,15.3,15.3,15.1,15.25,1708
20180701|2018-06-21 08:30,21,15.25,15.45,15.25,15.45,4051
20180701|2018-06-21 09:00,21,15.5,15.85,15.45,15.7,2909
20180701|2018-06-21 09:30,21,15.7,15.85,15.55,15.6,3157
20180701|2018-06-21 10:00,21,15.6,15.75,15.5,15.65,3024
20180701|2018-06-21 10:30,21,15.65,15.7,15.5,15.55,1466
20180701|2018-06-21 11:00,21,15.65,15.75,15.65,15.7,280
20180701|2018-06-21 11:30,21,15.65,15.9,15.6,15.8,251
20180701|2018-06-21 12:00,21,15.85,15.85,15.7,15.7,196
20180701|2018-06-21 13:00,21,15.7,15.7,15.7,15.7,7
20180701|2018-06-21 13:30,21,15.8,15.8,15.8,15.8,4
20180701|2018-06-21 14:00,21,15.8,16.1,15.8,16.1,329
20180701|2018-06-21 14:30,21,16.05,16.2,16,16,179
20180701|2018-06-22 01:00,22,15.5,15.7,15.35,15.6,736
20180701|2018-06-22 01:30,22,15.45,15.45,15.45,15.45,36
20180701|2018-06-22 02:00,22,15.35,15.45,15.15,15.2,1980
20180701|2018-06-22 02:30,22,15.15,15.15,15.05,15.1,1948
20180701|2018-06-22 03:00,22,15.15,15.15,15,15.1,590
20180701|2018-06-22 03:30,22,15.15,15.15,15,15.05,194
20180701|2018-06-22 04:00,22,15,15.05,14.95,15,443
20180701|2018-06-22 04:30,22,15,15.05,14.95,15,805
20180701|2018-06-22 05:00,22,15.05,15.05,14.95,14.95,619
20180701|2018-06-22 05:30,22,14.95,14.95,14.8,14.8,563
20180701|2018-06-22 06:00,22,14.85,14.9,14.8,14.85,878
20180701|2018-06-22 06:30,22,14.9,14.9,14.8,14.85,774
20180701|2018-06-22 07:00,22,14.85,14.9,14.75,14.85,253
20180701|2018-06-22 07:30,22,14.9,14.9,14.85,14.85,426
20180701|2018-06-22 08:00,22,14.9,15,14.85,15,2506
20180701|2018-06-22 08:30,22,15.05,15.15,14.9,14.9,2968
20180701|2018-06-22 09:00,22,15,15.25,14.85,15.25,1794
20180701|2018-06-22 09:30,22,15.25,15.25,14.95,14.95,1145
20180701|2018-06-22 10:00,22,14.95,15.05,14.85,14.9,834
20180701|2018-06-22 10:30,22,14.9,14.95,14.8,14.8,1775
20180701|2018-06-22 11:00,22,14.8,14.9,14.8,14.8,57
20180701|2018-06-22 11:30,22,14.85,14.9,14.85,14.85,69
20180701|2018-06-22 12:00,22,14.85,14.85,14.85,14.85,2
20180701|2018-06-22 12:30,22,14.8,14.85,14.8,14.8,15
20180701|2018-06-22 13:00,22,14.8,14.85,14.8,14.85,19
20180701|2018-06-22 13:30,22,14.9,14.9,14.85,14.85,14
20180701|2018-06-22 14:00,22,14.95,15,14.95,15,7
20180701|2018-06-22 14:30,22,15,15,14.9,14.95,56
20180701|2018-06-25 01:00,25,15.5,15.6,15.4,15.55,105
20180701|2018-06-25 01:30,25,15.55,15.6,15.5,15.6,220
20180701|2018-06-25 02:00,25,15.55,15.55,15.3,15.45,686
20180701|2018-06-25 02:30,25,15.5,15.55,15.45,15.45,1094
20180701|2018-06-25 03:00,25,15.4,15.55,15.35,15.55,1216
20180701|2018-06-25 03:30,25,15.55,15.65,15.5,15.65,355
20180701|2018-06-25 04:00,25,15.6,15.7,15.55,15.6,818
20180701|2018-06-25 04:30,25,15.6,15.6,15.55,15.55,390
20180701|2018-06-25 05:00,25,15.55,15.7,15.5,15.7,612
20180701|2018-06-25 05:30,25,15.7,15.7,15.6,15.65,531
20180701|2018-06-25 06:00,25,15.65,15.7,15.55,15.6,1903
20180701|2018-06-25 06:30,25,15.55,15.6,15.5,15.55,382
20180701|2018-06-25 07:00,25,15.55,15.6,15.55,15.55,581
20180701|2018-06-25 07:30,25,15.55,15.65,15.55,15.6,1040
20180701|2018-06-25 08:00,25,15.65,15.7,15.65,15.7,720
20180701|2018-06-25 08:30,25,15.7,16.15,15.7,16.15,3028
20180701|2018-06-25 09:00,25,16.1,16.5,16.1,16.25,5154
20180701|2018-06-25 09:30,25,16.25,16.35,16.15,16.3,2592
20180701|2018-06-25 10:00,25,16.3,16.8,16.25,16.8,8476
20180701|2018-06-25 10:30,25,16.75,16.9,16.6,16.7,2505
20180701|2018-06-25 11:00,25,16.7,17.2,16.7,16.9,1384
20180701|2018-06-25 11:30,25,16.85,17,16.85,16.85,578
20180701|2018-06-25 12:00,25,17,17.2,16.95,17.15,286
20180701|2018-06-25 12:30,25,17.05,17.05,16.65,16.8,154
20180701|2018-06-25 13:00,25,17.05,17.05,17,17,78
20180701|2018-06-25 13:30,25,17,17.45,17,17.3,654
20180701|2018-06-25 14:00,25,17.25,17.45,17.15,17.15,129
20180701|2018-06-25 14:30,25,17.2,17.2,16.6,16.6,156
20180701|2018-06-26 01:00,26,16.45,16.45,15.8,16,804
20180701|2018-06-26 01:30,26,16,16,15.9,15.95,95
20180701|2018-06-26 02:00,26,15.9,16.25,15.9,16.15,3520
20180701|2018-06-26 02:30,26,16.15,16.4,16.05,16.35,3353
20180701|2018-06-26 03:00,26,16.35,16.35,16.25,16.3,2375
20180701|2018-06-26 03:30,26,16.25,16.25,16.2,16.25,862
20180701|2018-06-26 04:00,26,16.25,16.25,16.1,16.2,391
20180701|2018-06-26 04:30,26,16.2,16.35,16.2,16.35,488
20180701|2018-06-26 05:00,26,16.35,16.55,16.35,16.55,959
20180701|2018-06-26 05:30,26,16.55,16.65,16.45,16.45,501
20180701|2018-06-26 06:00,26,16.5,16.55,16.5,16.55,104
20180701|2018-06-26 06:30,26,16.55,16.65,16.5,16.6,290
20180701|2018-06-26 07:00,26,16.6,16.6,16.4,16.4,1064
20180701|2018-06-26 07:30,26,16.4,16.4,16.3,16.3,1226
20180701|2018-06-26 08:00,26,16.35,16.5,16.35,16.45,2823
20180701|2018-06-26 08:30,26,16.45,16.75,16.35,16.65,3518
20180701|2018-06-26 09:00,26,16.6,16.6,16.35,16.5,1760
20180701|2018-06-26 09:30,26,16.5,16.8,16.45,16.6,2380
20180701|2018-06-26 10:00,26,16.65,16.65,16.25,16.45,2968
20180701|2018-06-26 10:30,26,16.45,16.6,16.4,16.45,2452
20180701|2018-06-26 11:00,26,16.4,16.45,16.35,16.4,333
20180701|2018-06-26 11:30,26,16.4,16.4,16.35,16.35,43
20180701|2018-06-26 12:00,26,16.35,16.35,16.1,16.15,305
20180701|2018-06-26 13:00,26,16.15,16.2,16.05,16.1,161
20180701|2018-06-26 13:30,26,16.15,16.15,16.15,16.15,8
20180701|2018-06-26 14:00,26,16.25,16.25,16.25,16.25,2
20180701|2018-06-26 14:30,26,16.25,16.25,16.25,16.25,5
20180701|2018-06-27 01:00,27,16.45,16.8,16.2,16.45,99
20180701|2018-06-27 01:30,27,16.45,16.6,16.45,16.6,80
20180701|2018-06-27 02:00,27,16.55,16.8,16.5,16.8,605
20180701|2018-06-27 02:30,27,16.8,17.1,16.75,17,3826
20180701|2018-06-27 03:00,27,17.05,17.2,16.95,17.15,3103
20180701|2018-06-27 03:30,27,17.15,17.25,17.1,17.15,1490
20180701|2018-06-27 04:00,27,17.2,17.25,16.9,16.95,2422
20180701|2018-06-27 04:30,27,16.9,17,16.7,16.7,2832
20180701|2018-06-27 05:00,27,16.7,16.8,16.65,16.75,628
20180701|2018-06-27 05:30,27,16.8,16.85,16.75,16.8,309
20180701|2018-06-27 06:00,27,16.8,16.85,16.7,16.8,995
20180701|2018-06-27 06:30,27,16.8,16.85,16.2,16.25,2399
20180701|2018-06-27 07:00,27,16.2,16.35,16.15,16.2,973
20180701|2018-06-27 07:30,27,16.2,16.2,16,16,2606
20180701|2018-06-27 08:00,27,16,16.05,15.9,16.05,868
20180701|2018-06-27 08:30,27,16,16.2,15.95,16,3412
20180701|2018-06-27 09:00,27,16,16,15.85,16,2664
20180701|2018-06-27 09:30,27,16.05,16.15,15.95,16.15,2179
20180701|2018-06-27 10:00,27,16.2,16.65,16.15,16.6,6143
20180701|2018-06-27 10:30,27,16.6,16.65,16.4,16.4,1435
20180701|2018-06-27 11:00,27,16.45,16.5,16.4,16.5,150
20180701|2018-06-27 11:30,27,16.55,16.9,16.55,16.9,734
20180701|2018-06-27 12:00,27,16.9,17.4,16.9,17.05,710
20180701|2018-06-27 12:30,27,17.15,17.25,17,17.25,412
20180701|2018-06-27 13:00,27,17.2,17.2,17.05,17.15,6
20180701|2018-06-27 13:30,27,17.25,17.3,17.05,17.3,96
20180701|2018-06-27 14:00,27,17.35,17.5,17.25,17.25,94
20180701|2018-06-27 14:30,27,17.3,17.3,17.25,17.25,3
20180701|2018-06-28 01:00,28,16.85,16.95,16.75,16.75,118
20180701|2018-06-28 01:30,28,16.8,17,16.75,17,120
20180701|2018-06-28 02:00,28,16.95,17.05,16.7,16.7,1359
20180701|2018-06-28 02:30,28,16.7,17,16.7,16.9,1390
20180701|2018-06-28 03:00,28,16.9,16.9,16.75,16.85,1021
20180701|2018-06-28 03:30,28,16.9,17.15,16.9,17,1866
20180701|2018-06-28 04:00,28,17,17.1,16.95,17,760
20180701|2018-06-28 04:30,28,17.05,17.3,17.05,17.1,1341
20180701|2018-06-28 05:00,28,17.1,17.15,16.9,16.9,1508
20180701|2018-06-28 05:30,28,16.95,16.95,16.6,16.85,2999
20180701|2018-06-28 06:00,28,16.85,17,16.85,17,721
20180701|2018-06-28 06:30,28,17.05,17.1,16.95,17.05,326
20180701|2018-06-28 07:00,28,17.1,17.3,17.1,17.25,1198
20180701|2018-06-28 07:30,28,17.3,17.45,17.2,17.45,2402
20180701|2018-06-28 08:00,28,17.4,17.5,17.35,17.4,939
20180701|2018-06-28 08:30,28,17.4,17.8,17.3,17.55,5057
20180701|2018-06-28 09:00,28,17.6,17.8,17.5,17.75,2672
20180701|2018-06-28 09:30,28,17.75,17.9,17.3,17.35,5845
20180701|2018-06-28 10:00,28,17.4,17.65,17.35,17.45,3947
20180701|2018-06-28 10:30,28,17.55,17.55,17.35,17.45,931
20180701|2018-06-28 11:00,28,17.4,17.6,17.4,17.6,75
20180701|2018-06-28 11:30,28,17.6,17.6,17.45,17.45,15
20180701|2018-06-28 12:00,28,17.5,17.5,17.35,17.4,39
20180701|2018-06-28 12:30,28,17.35,17.35,17.3,17.3,111
20180701|2018-06-28 13:00,28,17.3,17.3,17.2,17.2,578
20180701|2018-06-28 13:30,28,17.15,17.15,16.9,16.9,331
20180701|2018-06-28 14:00,28,16.9,17.05,16.85,17.05,127
20180701|2018-06-28 14:30,28,17.1,17.1,17.1,17.1,24
20180701|2018-06-29 01:00,29,16.65,16.65,16,16,959
20180701|2018-06-29 01:30,29,15.95,16.15,15.95,15.95,370
20180701|2018-06-29 02:00,29,16,16.4,16,16.2,1581
20180701|2018-06-29 02:30,29,16.2,16.25,16.15,16.15,2012
20180701|2018-06-29 03:00,29,16.2,16.3,16.2,16.3,1254
20180701|2018-06-29 03:30,29,16.25,16.3,16.15,16.25,1317
20180701|2018-06-29 04:00,29,16.25,16.35,16.2,16.35,360
20180701|2018-06-29 04:30,29,16.35,16.5,16.35,16.5,371
20180701|2018-06-29 05:00,29,16.5,16.8,16.4,16.8,1238
20180701|2018-06-29 05:30,29,16.85,16.9,16.45,16.65,1597
20180701|2018-06-29 06:00,29,16.65,16.7,16.5,16.5,322
20180701|2018-06-29 06:30,29,16.5,16.55,16.45,16.45,159
20180701|2018-06-29 07:00,29,16.5,16.55,16.45,16.55,249
20180701|2018-06-29 07:30,29,16.55,16.85,16.55,16.85,947
20180701|2018-06-29 08:00,29,16.8,16.8,16.6,16.6,637
20180701|2018-06-29 08:30,29,16.6,16.6,16.45,16.45,1338
20180701|2018-06-29 09:00,29,16.5,16.55,16.35,16.5,1881
20180701|2018-06-29 09:30,29,16.5,16.55,16.25,16.3,1449
20180701|2018-06-29 10:00,29,16.25,16.35,16.2,16.35,2063
20180701|2018-06-29 10:30,29,16.35,16.6,16.3,16.55,780
20180701|2018-06-29 11:00,29,16.5,16.5,16.45,16.45,39
20180701|2018-06-29 11:30,29,16.55,16.55,16.55,16.55,27
20180701|2018-06-29 12:00,29,16.45,16.45,16.45,16.45,2
20180701|2018-06-29 12:30,29,16.45,16.5,16.45,16.5,4
20180701|2018-06-29 13:00,29,16.55,16.6,16.55,16.6,92
20180701|2018-06-29 13:30,29,16.65,16.7,16.6,16.65,13
20180701|2018-06-29 14:00,29,16.7,16.7,16.7,16.7,6
20180701|2018-06-29 14:30,29,16.65,16.8,16.6,16.8,70
20180701|2018-07-02 01:00,2,17.15,17.5,17.15,17.5,94
20180701|2018-07-02 01:30,2,17.45,17.6,17.4,17.5,139
20180701|2018-07-02 02:00,2,17.5,17.9,17.35,17.65,3101
20180701|2018-07-02 02:30,2,17.65,17.75,17.3,17.4,4591
20180701|2018-07-02 03:00,2,17.4,17.4,17.05,17.2,1256
20180701|2018-07-02 03:30,2,17.15,17.3,17.1,17.1,348
20180701|2018-07-02 04:00,2,17.1,17.2,17.1,17.2,170
20180701|2018-07-02 04:30,2,17.2,17.35,17.2,17.25,371
20180701|2018-07-02 05:00,2,17.25,17.35,17.2,17.3,124
20180701|2018-07-02 05:30,2,17.25,17.25,17.05,17.05,439
20180701|2018-07-02 06:00,2,17.05,17.1,17,17.05,566
20180701|2018-07-02 06:30,2,17.1,17.1,17,17,271
20180701|2018-07-02 07:00,2,17.05,17.15,17.05,17.1,365
20180701|2018-07-02 07:30,2,17.1,17.15,17.05,17.1,390
20180701|2018-07-02 08:00,2,17.1,17.25,17.1,17.2,708
20180701|2018-07-02 08:30,2,17.2,17.3,17.05,17.15,2101
20180701|2018-07-02 09:00,2,17.1,17.15,17,17,1741
20180701|2018-07-02 09:30,2,17.05,17.15,17,17.1,393
20180701|2018-07-02 10:00,2,17.1,17.25,17,17.2,3052
20180701|2018-07-02 10:30,2,17.2,17.25,17.1,17.1,650
20180701|2018-07-02 11:00,2,17.2,17.2,17.15,17.2,93
20180701|2018-07-02 11:30,2,17.15,17.15,17.1,17.1,35
20180701|2018-07-02 12:00,2,17.2,17.2,17.2,17.2,2
20180701|2018-07-02 12:30,2,17.1,17.1,17.05,17.05,67
20180701|2018-07-02 13:00,2,17,17,16.85,16.85,112
20180701|2018-07-02 13:30,2,16.8,16.85,16.8,16.85,174
20180701|2018-07-02 14:00,2,17,17,16.75,16.75,121
20180701|2018-07-02 14:30,2,16.75,16.75,16.7,16.7,203
20180701|2018-07-03 01:00,3,16.65,16.65,16.5,16.5,159
20180701|2018-07-03 01:30,3,16.4,16.55,16.4,16.55,7
20180701|2018-07-03 02:00,3,16.45,16.65,16.25,16.65,884
20180701|2018-07-03 02:30,3,16.65,16.7,16.6,16.6,1261
20180701|2018-07-03 03:00,3,16.55,16.55,16.4,16.4,493
20180701|2018-07-03 03:30,3,16.4,16.4,16.2,16.35,738
20180701|2018-07-03 04:00,3,16.35,16.5,16.35,16.45,206
20180701|2018-07-03 04:30,3,16.45,16.45,16.05,16.15,1407
20180701|2018-07-03 05:00,3,16.15,16.2,16.1,16.15,388
20180701|2018-07-03 05:30,3,16.15,16.2,16.15,16.2,586
20180701|2018-07-03 06:00,3,16.2,16.25,16.15,16.15,334
20180701|2018-07-03 06:30,3,16.15,16.15,16.1,16.1,443
20180701|2018-07-03 07:00,3,16.05,16.1,16,16.05,125
20180701|2018-07-03 07:30,3,16.1,16.25,16.1,16.25,884
20180701|2018-07-03 08:00,3,16.2,16.25,16.2,16.2,1100
20180701|2018-07-03 08:30,3,16.15,16.35,16.15,16.35,646
20180701|2018-07-03 09:00,3,16.3,16.35,16.25,16.35,608
20180701|2018-07-03 09:30,3,16.3,16.45,16.25,16.4,938
20180701|2018-07-03 10:00,3,16.4,16.4,16.25,16.3,1054
20180701|2018-07-03 10:30,3,16.3,16.4,16.25,16.35,518
20180701|2018-07-03 11:00,3,16.3,16.6,16.3,16.5,939
20180701|2018-07-03 11:30,3,16.5,16.9,16.5,16.8,343
20180701|2018-07-03 12:00,3,16.7,16.85,16.6,16.85,194
20180701|2018-07-03 12:30,3,16.8,16.8,16.8,16.8,10
20180701|2018-07-03 13:30,3,16.7,16.7,16.7,16.7,4
20180701|2018-07-03 14:00,3,16.9,16.95,16.9,16.95,21
20180701|2018-07-04 01:00,4,16.65,16.65,16.65,16.65,104
20180701|2018-07-04 01:30,4,16.65,16.65,16.4,16.5,227
20180701|2018-07-04 02:00,4,16.45,16.55,16.3,16.35,722
20180701|2018-07-04 02:30,4,16.3,16.4,16.3,16.35,383
20180701|2018-07-04 03:00,4,16.4,16.45,16.25,16.25,423
20180701|2018-07-04 03:30,4,16.25,16.25,16.15,16.15,845
20180701|2018-07-04 04:00,4,16.15,16.15,16.05,16.1,419
20180701|2018-07-04 04:30,4,16.1,16.15,16.1,16.15,418
20180701|2018-07-04 05:00,4,16.15,16.15,16.15,16.15,333
20180701|2018-07-04 05:30,4,16.15,16.2,16.05,16.05,1880
20180701|2018-07-04 06:00,4,16.1,16.15,16.05,16.15,385
20180701|2018-07-04 06:30,4,16.1,16.15,16.1,16.15,276
20180701|2018-07-04 07:00,4,16.15,16.2,16.1,16.2,27
20180701|2018-07-04 07:30,4,16.2,16.25,16.2,16.25,72
20180701|2018-07-04 08:00,4,16.2,16.25,16.15,16.2,314
20180701|2018-07-04 08:30,4,16.2,16.3,16.2,16.25,794
20180701|2018-07-04 09:00,4,16.35,16.35,16.25,16.25,106
20180701|2018-07-04 09:30,4,16.25,16.3,16.25,16.25,70
20180701|2018-07-04 10:00,4,16.2,16.3,16.2,16.3,1056
20180701|2018-07-04 10:30,4,16.3,16.3,16.2,16.3,145
20180701|2018-07-04 11:00,4,16.25,16.25,16.25,16.25,19
20180701|2018-07-04 11:30,4,16.25,16.25,16.25,16.25,10
20180701|2018-07-04 13:30,4,16.2,16.2,16.15,16.15,12
20180701|2018-07-04 14:00,4,16.2,16.2,16.2,16.2,6
20180701|2018-07-05 01:00,5,16.3,16.45,16.3,16.45,174
20180701|2018-07-05 01:30,5,16.45,16.45,16.35,16.35,34
20180701|2018-07-05 02:00,5,16.35,16.35,15.9,15.95,790
20180701|2018-07-05 02:30,5,15.95,16,15.85,15.9,1324
20180701|2018-07-05 03:00,5,15.85,16,15.8,15.85,2043
20180701|2018-07-05 03:30,5,15.8,15.95,15.75,15.85,4154
20180701|2018-07-05 04:00,5,15.85,15.9,15.75,15.85,1350
20180701|2018-07-05 04:30,5,15.8,15.8,15.6,15.65,971
20180701|2018-07-05 05:00,5,15.7,15.75,15.6,15.7,266
20180701|2018-07-05 05:30,5,15.65,15.7,15.65,15.65,486
20180701|2018-07-05 06:00,5,15.65,15.65,15.65,15.65,469
20180701|2018-07-05 06:30,5,15.65,15.7,15.65,15.65,341
20180701|2018-07-05 07:00,5,15.65,15.75,15.65,15.7,505
20180701|2018-07-05 07:30,5,15.7,15.75,15.65,15.75,478
20180701|2018-07-05 08:00,5,15.65,16,15.65,15.95,1890
20180701|2018-07-05 08:30,5,15.9,16.1,15.9,16.1,2096
20180701|2018-07-05 09:00,5,16.15,16.25,16,16.2,1309
20180701|2018-07-05 09:30,5,16.25,16.25,16.15,16.15,1018
20180701|2018-07-05 10:00,5,16.2,16.2,15.95,15.95,1591
20180701|2018-07-05 10:30,5,16,16,15.8,15.9,1054
20180701|2018-07-05 11:00,5,15.8,15.9,15.8,15.9,42
20180701|2018-07-05 11:30,5,15.9,15.9,15.9,15.9,2
20180701|2018-07-05 12:00,5,15.85,15.85,15.85,15.85,1
20180701|2018-07-05 12:30,5,15.85,15.85,15.8,15.8,12
20180701|2018-07-05 13:00,5,15.8,16,15.8,15.95,88
20180701|2018-07-05 14:00,5,15.9,15.9,15.9,15.9,4
20180701|2018-07-05 14:30,5,15.9,16,15.9,16,252
20180701|2018-07-06 01:00,6,15.65,15.75,15.6,15.75,34
20180701|2018-07-06 01:30,6,15.7,15.7,15.7,15.7,35
20180701|2018-07-06 02:00,6,15.65,15.95,15.65,15.95,848
20180701|2018-07-06 02:30,6,15.9,15.95,15.8,15.85,263
20180701|2018-07-06 03:00,6,15.85,15.95,15.75,15.75,1046
20180701|2018-07-06 03:30,6,15.75,15.8,15.75,15.75,197
20180701|2018-07-06 04:00,6,15.75,15.85,15.65,15.75,616
20180701|2018-07-06 04:30,6,15.75,15.9,15.7,15.8,303
20180701|2018-07-06 05:00,6,15.8,15.85,15.8,15.8,207
20180701|2018-07-06 05:30,6,15.85,15.95,15.85,15.95,231
20180701|2018-07-06 06:00,6,15.9,16,15.9,16,395
20180701|2018-07-06 06:30,6,16,16.05,16,16.05,230
20180701|2018-07-06 07:00,6,16.05,16.05,16,16,218
20180701|2018-07-06 07:30,6,15.95,15.95,15.8,15.9,1723
20180701|2018-07-06 08:00,6,15.9,16.05,15.9,16,823
20180701|2018-07-06 08:30,6,16,16.05,15.8,15.8,938
20180701|2018-07-06 09:00,6,15.8,15.85,15.7,15.75,1533
20180701|2018-07-06 09:30,6,15.75,15.8,15.55,15.55,2287
20180701|2018-07-06 10:00,6,15.6,15.6,15.4,15.45,3407
20180701|2018-07-06 10:30,6,15.4,15.45,15.35,15.4,1610
20180701|2018-07-06 11:00,6,15.4,15.4,15.3,15.35,507
20180701|2018-07-06 11:30,6,15.4,15.45,15.4,15.4,125
20180701|2018-07-06 12:00,6,15.35,15.35,15.25,15.25,90
20180701|2018-07-06 12:30,6,15.25,15.35,15.25,15.35,119
20180701|2018-07-06 13:00,6,15.25,15.25,15.25,15.25,78
20180701|2018-07-06 13:30,6,15.25,15.3,15.25,15.25,153
20180701|2018-07-06 14:00,6,15.25,15.25,15.1,15.1,259
20180701|2018-07-06 14:30,6,15.1,15.2,15.05,15.15,163
20180701|2018-07-09 01:00,9,15,15,14.75,14.8,131
20180701|2018-07-09 02:00,9,14.9,14.9,14.65,14.75,918
20180701|2018-07-09 02:30,9,14.7,14.75,14.55,14.75,2207
20180701|2018-07-09 03:00,9,14.75,14.8,14.7,14.75,1591
20180701|2018-07-09 03:30,9,14.7,14.85,14.65,14.75,475
20180701|2018-07-09 04:00,9,14.8,14.8,14.65,14.7,353
20180701|2018-07-09 04:30,9,14.7,14.7,14.65,14.65,214
20180701|2018-07-09 05:00,9,14.65,14.65,14.65,14.65,73
20180701|2018-07-09 05:30,9,14.7,14.75,14.7,14.75,1638
20180701|2018-07-09 06:00,9,14.75,14.8,14.75,14.8,1761
20180701|2018-07-09 06:30,9,14.8,14.8,14.75,14.8,1556
20180701|2018-07-09 07:00,9,14.8,14.85,14.75,14.8,344
20180701|2018-07-09 07:30,9,14.8,14.8,14.8,14.8,159
20180701|2018-07-09 08:00,9,14.75,14.75,14.7,14.7,673
20180701|2018-07-09 08:30,9,14.7,14.75,14.6,14.65,1495
20180701|2018-07-09 09:00,9,14.65,14.75,14.65,14.7,1143
20180701|2018-07-09 09:30,9,14.65,14.65,14.6,14.65,1735
20180701|2018-07-09 10:00,9,14.6,14.65,14.4,14.5,3166
20180701|2018-07-09 10:30,9,14.5,14.6,14.45,14.5,1416
20180701|2018-07-09 11:00,9,14.45,14.45,14.4,14.45,78
20180701|2018-07-09 11:30,9,14.45,14.5,14.4,14.4,121
20180701|2018-07-09 12:00,9,14.4,14.4,14.4,14.4,11
20180701|2018-07-09 12:30,9,14.4,14.4,14.35,14.4,148
20180701|2018-07-09 13:00,9,14.35,14.4,14.35,14.35,126
20180701|2018-07-09 13:30,9,14.35,14.4,14.3,14.35,228
20180701|2018-07-09 14:00,9,14.4,14.45,14.4,14.45,12
20180701|2018-07-09 14:30,9,14.35,14.45,14.35,14.45,119
20180701|2018-07-10 01:00,10,14.4,14.55,14.35,14.5,91
20180701|2018-07-10 01:30,10,14.5,14.5,14.5,14.5,30
20180701|2018-07-10 02:00,10,14.45,14.5,14.35,14.35,1073
20180701|2018-07-10 02:30,10,14.35,14.45,14.3,14.3,582
20180701|2018-07-10 03:00,10,14.25,14.35,14.2,14.2,694
20180701|2018-07-10 03:30,10,14.2,14.25,14.2,14.25,601
20180701|2018-07-10 04:00,10,14.25,14.25,14.1,14.15,1468
20180701|2018-07-10 04:30,10,14.1,14.1,14,14,261
20180701|2018-07-10 05:00,10,14,14,13.95,14,997
20180701|2018-07-10 05:30,10,14,14,13.9,13.95,637
20180701|2018-07-10 06:00,10,13.9,13.9,13.75,13.85,936
20180701|2018-07-10 06:30,10,13.8,13.85,13.8,13.8,534
20180701|2018-07-10 07:00,10,13.8,14,13.8,14,1246
20180701|2018-07-10 07:30,10,14,14,13.8,13.8,1364
20180701|2018-07-10 08:00,10,13.75,13.8,13.7,13.75,997
20180701|2018-07-10 08:30,10,13.7,13.8,13.65,13.7,579
20180701|2018-07-10 09:00,10,13.65,13.7,13.65,13.7,1356
20180701|2018-07-10 09:30,10,13.7,13.7,13.55,13.55,1025
20180701|2018-07-10 10:00,10,13.55,13.6,13.5,13.6,3069
20180701|2018-07-10 10:30,10,13.55,13.6,13.5,13.5,1161
20180701|2018-07-10 11:00,10,13.5,13.55,13.5,13.55,54
20180701|2018-07-10 11:30,10,13.55,13.65,13.55,13.65,4
20180701|2018-07-10 12:30,10,13.75,13.85,13.75,13.8,112
20180701|2018-07-10 13:00,10,13.7,13.75,13.65,13.65,63
20180701|2018-07-10 13:30,10,13.65,13.65,13.65,13.65,98
20180701|2018-07-10 14:00,10,13.6,13.6,13.6,13.6,20
20180701|2018-07-10 14:30,10,13.55,13.55,13.5,13.5,121
20180701|2018-07-11 01:00,11,14.25,14.45,14.2,14.2,359
20180701|2018-07-11 01:30,11,14.2,14.4,14.2,14.4,15
20180701|2018-07-11 02:00,11,14.45,14.6,14.2,14.45,3955
20180701|2018-07-11 02:30,11,14.4,14.45,14.3,14.4,2033
20180701|2018-07-11 03:00,11,14.4,14.45,14.25,14.35,1760
20180701|2018-07-11 03:30,11,14.4,14.4,14.3,14.3,359
20180701|2018-07-11 04:00,11,14.25,14.35,14.25,14.3,1433
20180701|2018-07-11 04:30,11,14.3,14.45,14.3,14.4,1315
20180701|2018-07-11 05:00,11,14.45,14.45,14.35,14.35,1024
20180701|2018-07-11 05:30,11,14.4,14.4,14.3,14.3,509
20180701|2018-07-11 06:00,11,14.25,14.3,14.2,14.3,312
20180701|2018-07-11 06:30,11,14.3,14.3,14.3,14.3,275
20180701|2018-07-11 07:00,11,14.3,14.3,14.15,14.15,233
20180701|2018-07-11 07:30,11,14.2,14.35,13.85,14.3,5104
20180701|2018-07-11 08:00,11,14.3,14.55,14.25,14.45,2494
20180701|2018-07-11 08:30,11,14.45,14.45,14.15,14.45,2793
20180701|2018-07-11 09:00,11,14.4,14.4,14.2,14.25,1672
20180701|2018-07-11 09:30,11,14.2,14.35,14.15,14.2,1015
20180701|2018-07-11 10:00,11,14.2,14.6,14.2,14.55,3217
20180701|2018-07-11 10:30,11,14.55,14.7,14.55,14.7,1353
20180701|2018-07-11 11:00,11,14.65,14.65,14.6,14.6,218
20180701|2018-07-11 11:30,11,14.5,14.65,14.5,14.6,90
20180701|2018-07-11 12:00,11,14.6,14.65,14.5,14.5,41
20180701|2018-07-11 12:30,11,14.5,14.65,14.5,14.65,21
20180701|2018-07-11 13:00,11,14.65,14.65,14.55,14.55,91
20180701|2018-07-11 13:30,11,14.5,14.5,14.45,14.45,2
20180701|2018-07-11 14:00,11,14.5,14.5,14.45,14.5,38
20180701|2018-07-11 14:30,11,14.4,14.4,14.35,14.35,9
20180701|2018-07-12 01:00,12,14.1,14.1,14.05,14.1,157
20180701|2018-07-12 01:30,12,14.05,14.1,13.95,13.95,34
20180701|2018-07-12 02:00,12,14.05,14.25,14,14.15,515
20180701|2018-07-12 02:30,12,14.2,14.4,14.2,14.3,2051
20180701|2018-07-12 03:00,12,14.3,14.3,14.15,14.3,251
20180701|2018-07-12 03:30,12,14.3,14.45,14.25,14.35,1373
20180701|2018-07-12 04:00,12,14.35,14.35,14.2,14.25,1292
20180701|2018-07-12 04:30,12,14.2,14.25,14.2,14.25,619
20180701|2018-07-12 05:00,12,14.25,14.3,14.1,14.1,1705
20180701|2018-07-12 05:30,12,14.05,14.05,13.9,13.9,604
20180701|2018-07-12 06:00,12,13.9,14,13.9,13.95,525
20180701|2018-07-12 06:30,12,13.95,14,13.95,14,200
20180701|2018-07-12 07:00,12,14,14,14,14,167
20180701|2018-07-12 07:30,12,14,14.05,14,14.05,370
20180701|2018-07-12 08:00,12,14.05,14.1,14.05,14.1,309
20180701|2018-07-12 08:30,12,14.1,14.4,14.05,14.2,1738
20180701|2018-07-12 09:00,12,14.2,14.2,14.05,14.05,1259
20180701|2018-07-12 09:30,12,14,14.15,14,14.1,2138
20180701|2018-07-12 10:00,12,14.1,14.1,13.9,13.95,2460
20180701|2018-07-12 10:30,12,13.85,14,13.85,13.95,1148
20180701|2018-07-12 11:00,12,13.9,13.95,13.9,13.9,194
20180701|2018-07-12 11:30,12,13.9,14,13.9,13.9,25
20180701|2018-07-12 12:00,12,13.9,13.9,13.85,13.85,52
20180701|2018-07-12 12:30,12,13.8,13.85,13.8,13.85,35
20180701|2018-07-12 13:00,12,13.85,13.9,13.85,13.9,47
20180701|2018-07-12 14:00,12,13.9,13.9,13.9,13.9,3
20180701|2018-07-12 14:30,12,13.85,13.9,13.75,13.75,241
20180701|2018-07-13 01:00,13,13.65,13.65,13.6,13.6,65
20180701|2018-07-13 01:30,13,13.6,13.6,13.6,13.6,61
20180701|2018-07-13 02:00,13,13.55,13.55,13.4,13.45,1774
20180701|2018-07-13 02:30,13,13.45,13.5,13.45,13.5,1431
20180701|2018-07-13 03:00,13,13.45,13.55,13.45,13.55,686
20180701|2018-07-13 03:30,13,13.55,13.6,13.5,13.55,494
20180701|2018-07-13 04:00,13,13.55,13.65,13.55,13.65,85
20180701|2018-07-13 04:30,13,13.65,13.75,13.65,13.65,328
20180701|2018-07-13 05:00,13,13.65,13.65,13.5,13.55,726
20180701|2018-07-13 05:30,13,13.5,13.5,13.45,13.45,706
20180701|2018-07-13 06:00,13,13.45,13.5,13.4,13.45,515
20180701|2018-07-13 06:30,13,13.5,13.5,13.35,13.35,275
20180701|2018-07-13 07:00,13,13.4,13.5,13.4,13.45,378
20180701|2018-07-13 07:30,13,13.45,13.5,13.45,13.5,113
20180701|2018-07-13 08:00,13,13.5,13.5,13.45,13.5,648
20180701|2018-07-13 08:30,13,13.45,13.65,13.45,13.55,2039
20180701|2018-07-13 09:00,13,13.55,13.55,13.45,13.45,1123
20180701|2018-07-13 09:30,13,13.45,13.45,13.3,13.35,2372
20180701|2018-07-13 10:00,13,13.35,13.35,13.2,13.35,2065
20180701|2018-07-13 10:30,13,13.3,13.45,13.3,13.45,1121
20180701|2018-07-13 11:00,13,13.4,13.4,13.35,13.35,75
20180701|2018-07-13 11:30,13,13.35,13.4,13.35,13.4,35
20180701|2018-07-13 12:00,13,13.35,13.35,13.35,13.35,8
20180701|2018-07-13 12:30,13,13.4,13.4,13.35,13.35,4
20180701|2018-07-13 14:00,13,13.35,13.35,13.3,13.3,8
20180701|2018-07-13 14:30,13,13.25,13.3,13.2,13.25,90
20180701|2018-07-16 01:00,16,13.35,13.35,13.35,13.35,45
20180701|2018-07-16 01:30,16,13.35,13.35,13.35,13.35,1
20180701|2018-07-16 02:00,16,13.25,13.25,13.05,13.1,1459
20180701|2018-07-16 02:30,16,13.05,13.1,13,13.1,1822
20180701|2018-07-16 03:00,16,13.05,13.3,13.05,13.25,842
20180701|2018-07-16 03:30,16,13.25,13.25,13.2,13.2,1282
20180701|2018-07-16 04:00,16,13.15,13.25,13.1,13.15,1380
20180701|2018-07-16 04:30,16,13.15,13.15,13.1,13.1,464
20180701|2018-07-16 05:00,16,13.1,13.2,13.1,13.2,62
20180701|2018-07-16 05:30,16,13.25,13.3,13.25,13.25,467
20180701|2018-07-16 06:00,16,13.3,13.55,13.3,13.55,537
20180701|2018-07-16 06:30,16,13.55,13.55,13.35,13.35,583
20180701|2018-07-16 07:00,16,13.35,13.4,13.25,13.3,1049
20180701|2018-07-16 07:30,16,13.25,13.3,13.25,13.25,1860
20180701|2018-07-16 08:00,16,13.25,13.3,13.15,13.2,1461
20180701|2018-07-16 08:30,16,13.2,13.2,13.05,13.1,1732
20180701|2018-07-16 09:00,16,13.1,13.3,13.05,13.25,683
20180701|2018-07-16 09:30,16,13.25,13.35,13.15,13.35,830
20180701|2018-07-16 10:00,16,13.35,13.35,13.2,13.25,4412
20180701|2018-07-16 10:30,16,13.25,13.3,13.15,13.25,1342
20180701|2018-07-16 11:00,16,13.2,13.3,13.15,13.25,422
20180701|2018-07-16 12:00,16,13.15,13.2,13.15,13.2,5
20180701|2018-07-16 12:30,16,13.15,13.15,13.15,13.15,2
20180701|2018-07-16 13:30,16,13.25,13.25,13.25,13.25,1
20180701|2018-07-16 14:00,16,13.2,13.2,13.2,13.2,20
20180701|2018-07-16 14:30,16,13.25,13.25,13.25,13.25,13
20180701|2018-07-17 01:00,17,13.4,13.4,13.35,13.35,4
20180701|2018-07-17 01:30,17,13.35,13.35,13.35,13.35,51
20180701|2018-07-17 02:00,17,13.4,13.65,13.35,13.6,1674
20180701|2018-07-17 02:30,17,13.55,13.55,13.3,13.3,899
20180701|2018-07-17 03:00,17,13.3,13.45,13.2,13.4,1199
20180701|2018-07-17 03:30,17,13.4,13.4,13.3,13.3,361
20180701|2018-07-17 04:00,17,13.3,13.3,13.2,13.3,431
20180701|2018-07-17 04:30,17,13.35,13.35,13.35,13.35,4
20180701|2018-07-17 05:00,17,13.3,13.45,13.3,13.45,1126
20180701|2018-07-17 05:30,17,13.5,13.6,13.5,13.55,1376
20180701|2018-07-17 06:00,17,13.5,13.55,13.5,13.5,289
20180701|2018-07-17 06:30,17,13.5,13.6,13.5,13.6,578
20180701|2018-07-17 07:00,17,13.6,13.6,13.35,13.35,2948
20180701|2018-07-17 07:30,17,13.35,13.4,13.25,13.35,1101
20180701|2018-07-17 08:00,17,13.4,13.4,13.25,13.3,399
20180701|2018-07-17 08:30,17,13.3,13.4,13.15,13.2,1247
20180701|2018-07-17 09:00,17,13.2,13.2,13,13,1512
20180701|2018-07-17 09:30,17,13,13,12.75,12.75,3384
20180701|2018-07-17 10:00,17,12.75,12.8,12.45,12.6,9950
20180701|2018-07-17 10:30,17,12.6,12.7,12.45,12.45,601
20180701|2018-07-17 11:00,17,12.45,12.45,12.3,12.3,231
20180701|2018-07-17 11:30,17,12.4,12.4,12.25,12.25,197
20180701|2018-07-17 12:00,17,12.25,12.25,12.2,12.25,71
20180701|2018-07-17 13:30,17,12.15,12.2,12.1,12.2,531
20180701|2018-07-17 14:00,17,12.1,12.25,12.1,12.25,274
20180701|2018-07-17 14:30,17,12.2,12.25,12.2,12.25,17
20180701|2018-07-18 01:00,18,12.35,12.35,12.25,12.25,28
20180701|2018-07-18 01:30,18,12.15,12.15,12.15,12.15,34
20180701|2018-07-18 02:00,18,12.15,12.2,12.05,12.15,2309
20180701|2018-07-18 02:30,18,12.15,12.15,11.95,12,960
20180701|2018-07-18 03:00,18,12,12.2,12,12.1,2068
20180701|2018-07-18 03:30,18,12.05,12.1,12.05,12.1,80
20180701|2018-07-18 04:00,18,12.05,12.15,11.8,11.8,1310
20180701|2018-07-18 04:30,18,11.7,11.85,11.7,11.8,546
20180801|2017-12-27 05:00,27,18,18,18,18,24
20180801|2017-12-27 10:00,27,18.1,18.1,17.95,17.95,31
20180801|2017-12-28 09:30,28,17.95,17.95,17.95,17.95,7
20180801|2017-12-28 10:00,28,17.95,17.95,17.95,17.95,10
20180801|2017-12-29 02:00,29,17.95,17.95,17.95,17.95,2
20180801|2017-12-29 09:30,29,18,18.05,18,18.05,14
20180801|2017-12-29 10:00,29,17.95,17.95,17.95,17.95,20
20180801|2018-01-03 09:00,3,17.65,17.65,17.65,17.65,29
20180801|2018-01-03 10:00,3,17.55,17.55,17.5,17.5,20
20180801|2018-01-05 02:00,5,17.3,17.3,17.3,17.3,1
20180801|2018-01-09 07:00,9,17.15,17.15,17.15,17.15,1
20180801|2018-01-09 08:00,9,17.4,17.4,17.4,17.4,1
20180801|2018-01-10 03:00,10,17.25,17.25,17.25,17.25,250
20180801|2018-01-10 07:30,10,17.25,17.25,17.25,17.25,11
20180801|2018-01-10 08:00,10,17.25,17.25,17.25,17.25,5
20180801|2018-01-10 09:00,10,17.3,17.3,17.3,17.3,13
20180801|2018-01-10 09:30,10,17.3,17.3,17.3,17.3,60
20180801|2018-01-10 10:30,10,17.3,17.3,17.3,17.3,50
20180801|2018-01-15 07:30,15,16.9,16.9,16.9,16.9,1
20180801|2018-01-16 08:30,16,17,17,17,17,195
20180801|2018-01-16 09:00,16,17,17.05,17,17.05,215
20180801|2018-01-16 09:30,16,17.05,17.05,17.05,17.05,255
20180801|2018-01-16 10:00,16,17.1,17.1,17.1,17.1,50
20180801|2018-01-16 13:00,16,17.15,17.15,17.15,17.15,45
20180801|2018-01-16 13:30,16,17.2,17.2,17.2,17.2,25
20180801|2018-01-17 05:30,17,17.1,17.1,17.1,17.1,50
20180801|2018-01-17 06:30,17,17.05,17.05,17.05,17.05,20
20180801|2018-01-17 07:00,17,17.1,17.15,17.1,17.15,125
20180801|2018-01-17 07:30,17,17.15,17.15,17.15,17.15,50
20180801|2018-01-17 08:00,17,17.15,17.15,17.15,17.15,80
20180801|2018-01-17 09:00,17,17.2,17.2,17.2,17.2,60
20180801|2018-01-17 09:30,17,17.15,17.15,17.1,17.1,9
20180801|2018-01-18 04:00,18,17.1,17.1,17.1,17.1,8
20180801|2018-01-18 08:30,18,17.1,17.15,17.1,17.15,100
20180801|2018-01-18 09:00,18,17.15,17.25,17.15,17.25,340
20180801|2018-01-18 09:30,18,17.2,17.2,17.15,17.15,50
20180801|2018-01-18 13:00,18,17.15,17.15,17.15,17.15,75
20180801|2018-01-19 03:00,19,17.05,17.05,17.05,17.05,50
20180801|2018-01-19 10:30,19,17.05,17.05,17.05,17.05,4
20180801|2018-01-22 06:00,22,17,17,17,17,100
20180801|2018-01-22 08:30,22,17.05,17.1,17.05,17.05,70
20180801|2018-01-22 09:00,22,17,17,17,17,260
20180801|2018-01-22 09:30,22,17,17,17,17,24
20180801|2018-01-23 08:30,23,16.85,16.95,16.85,16.95,51
20180801|2018-01-23 09:00,23,16.95,16.95,16.95,16.95,6
20180801|2018-01-23 09:30,23,16.9,16.9,16.9,16.9,60
20180801|2018-01-23 10:30,23,16.9,16.9,16.9,16.9,32
20180801|2018-01-24 04:00,24,16.95,16.95,16.95,16.95,25
20180801|2018-01-24 08:30,24,17.05,17.05,17,17,142
20180801|2018-01-24 09:30,24,17.05,17.05,17.05,17.05,35
20180801|2018-01-24 10:00,24,17.1,17.1,17.1,17.1,5
20180801|2018-01-24 10:30,24,17.15,17.2,17.15,17.2,37
20180801|2018-01-24 11:00,24,17.2,17.2,17.2,17.2,13
20180801|2018-01-24 11:30,24,17.25,17.25,17.25,17.25,10
20180801|2018-01-24 12:00,24,17.3,17.3,17.3,17.3,41
20180801|2018-01-25 03:30,25,17.05,17.05,17.05,17.05,75
20180801|2018-01-25 08:30,25,17,17.05,17,17.05,7
20180801|2018-01-25 09:30,25,17,17.1,17,17.1,102
20180801|2018-01-25 10:00,25,17.1,17.1,17.1,17.1,100
20180801|2018-01-26 04:00,26,16.95,16.95,16.95,16.95,15
20180801|2018-01-26 07:00,26,17.05,17.05,17.05,17.05,1
20180801|2018-01-26 08:00,26,16.95,16.95,16.95,16.95,40
20180801|2018-01-29 03:00,29,17.05,17.05,17.05,17.05,50
20180801|2018-01-29 04:00,29,17.1,17.1,17.1,17.1,25
20180801|2018-01-29 08:00,29,17.1,17.1,17.1,17.1,350
20180801|2018-01-29 09:00,29,17.2,17.25,17.2,17.25,500
20180801|2018-01-29 09:30,29,17.3,17.3,17.3,17.3,96
20180801|2018-01-29 10:00,29,17.3,17.3,17.3,17.3,5
20180801|2018-01-30 05:30,30,17.45,17.45,17.45,17.45,10
20180801|2018-01-30 06:00,30,17.4,17.4,17.4,17.4,60
20180801|2018-01-30 07:00,30,17.5,17.5,17.5,17.5,10
20180801|2018-01-30 07:30,30,17.5,17.5,17.5,17.5,5
20180801|2018-01-30 08:00,30,17.55,17.55,17.55,17.55,65
20180801|2018-01-30 08:30,30,17.6,17.6,17.55,17.6,50
20180801|2018-01-30 09:00,30,17.65,17.65,17.55,17.55,133
20180801|2018-01-30 10:00,30,17.5,17.5,17.45,17.45,4
20180801|2018-01-30 11:30,30,17.45,17.45,17.45,17.45,1
20180801|2018-01-31 06:00,31,17.45,17.45,17.35,17.35,12
20180801|2018-01-31 09:30,31,17.4,17.4,17.4,17.4,1
20180801|2018-02-01 07:30,1,17.4,17.4,17.4,17.4,2
20180801|2018-02-01 08:30,1,17.4,17.4,17.4,17.4,2
20180801|2018-02-01 09:30,1,17.45,17.45,17.45,17.45,2
20180801|2018-02-01 10:00,1,17.4,17.4,17.35,17.35,61
20180801|2018-02-02 02:00,2,17.2,17.3,17.15,17.3,232
20180801|2018-02-02 02:30,2,17.25,17.45,17.25,17.45,90
20180801|2018-02-02 04:30,2,17.45,17.45,17.45,17.45,50
20180801|2018-02-02 08:30,2,17.4,17.4,17.4,17.4,28
20180801|2018-02-02 09:00,2,17.5,17.5,17.5,17.5,1
20180801|2018-02-02 10:00,2,17.6,17.6,17.6,17.6,1
20180801|2018-02-02 10:30,2,17.6,17.6,17.6,17.6,2
20180801|2018-02-02 11:00,2,17.55,17.55,17.55,17.55,8
20180801|2018-02-02 12:00,2,17.6,17.6,17.6,17.6,12
20180801|2018-02-02 12:30,2,17.6,17.6,17.6,17.6,15
20180801|2018-02-02 13:30,2,17.65,17.65,17.65,17.65,80
20180801|2018-02-02 14:00,2,17.7,17.7,17.7,17.7,5
20180801|2018-02-02 14:30,2,17.7,17.7,17.7,17.7,1
20180801|2018-02-05 05:00,5,17.6,17.6,17.6,17.6,200
20180801|2018-02-05 06:00,5,17.7,17.75,17.7,17.75,12
20180801|2018-02-05 07:30,5,17.65,17.65,17.65,17.65,120
20180801|2018-02-05 09:00,5,17.6,17.6,17.6,17.6,16
20180801|2018-02-05 10:30,5,17.7,17.7,17.7,17.7,1
20180801|2018-02-05 11:00,5,17.7,17.7,17.7,17.7,3
20180801|2018-02-05 11:30,5,17.7,17.7,17.7,17.7,2
20180801|2018-02-05 12:00,5,17.7,17.95,17.7,17.95,215
20180801|2018-02-05 13:00,5,18,18,18,18,1
20180801|2018-02-05 13:30,5,18,18.25,18,18.25,69
20180801|2018-02-05 14:00,5,18.3,18.55,18.2,18.55,113
20180801|2018-02-05 14:30,5,18.55,18.6,18.55,18.6,15
20180801|2018-02-06 02:30,6,18.6,18.6,18.6,18.6,4
20180801|2018-02-06 10:00,6,18.5,18.5,18.5,18.5,1
20180801|2018-02-06 10:30,6,18.5,18.5,18.5,18.5,1
20180801|2018-02-06 12:00,6,18.5,18.5,18.5,18.5,98
20180801|2018-02-07 01:30,7,18.3,18.3,18.3,18.3,30
20180801|2018-02-07 05:00,7,18.1,18.1,18.1,18.1,1
20180801|2018-02-07 07:00,7,18,18,18,18,1
20180801|2018-02-07 07:30,7,18.05,18.05,18.05,18.05,5
20180801|2018-02-07 09:00,7,17.95,17.95,17.95,17.95,8
20180801|2018-02-07 10:00,7,17.8,17.8,17.65,17.65,505
20180801|2018-02-07 12:00,7,17.95,17.95,17.95,17.95,8
20180801|2018-02-08 04:00,8,17.95,17.95,17.95,17.95,4
20180801|2018-02-08 04:30,8,18,18,18,18,10
20180801|2018-02-08 05:30,8,18.05,18.1,18.05,18.1,115
20180801|2018-02-08 07:30,8,18,18,18,18,35
20180801|2018-02-08 08:30,8,18.05,18.05,18.05,18.05,8
20180801|2018-02-08 09:00,8,18.05,18.1,18.05,18.1,130
20180801|2018-02-08 09:30,8,18.1,18.35,18.1,18.35,380
20180801|2018-02-08 10:00,8,18.35,18.55,18.35,18.55,70
20180801|2018-02-08 10:30,8,18.55,18.55,18.55,18.55,2
20180801|2018-02-08 11:30,8,18.6,18.7,18.6,18.7,25
20180801|2018-02-08 13:00,8,18.65,18.65,18.65,18.65,1
20180801|2018-02-08 14:00,8,18.65,18.7,18.65,18.7,18
20180801|2018-02-08 14:30,8,18.75,18.9,18.75,18.9,51
20180801|2018-02-09 02:30,9,18.65,18.65,18.5,18.5,13
20180801|2018-02-09 03:00,9,18.4,18.4,18.3,18.4,105
20180801|2018-02-09 03:30,9,18.45,18.45,18.4,18.4,63
20180801|2018-02-09 04:00,9,18.4,18.4,18.4,18.4,100
20180801|2018-02-09 05:30,9,18.55,18.7,18.55,18.7,75
20180801|2018-02-09 06:00,9,18.5,18.75,18.5,18.75,13
20180801|2018-02-09 06:30,9,18.8,18.9,18.8,18.9,25
20180801|2018-02-09 07:00,9,18.9,19,18.9,18.95,25
20180801|2018-02-09 07:30,9,19,19.1,18.75,18.75,146
20180801|2018-02-09 08:00,9,18.85,18.85,18.75,18.75,8
20180801|2018-02-09 08:30,9,18.65,18.65,18.65,18.65,8
20180801|2018-02-09 09:30,9,18.85,19,18.85,19,23
20180801|2018-02-09 10:00,9,19.05,19.05,18.95,18.95,102
20180801|2018-02-09 10:30,9,19,19.1,19,19.1,17
20180801|2018-02-09 11:00,9,19.1,19.15,19.1,19.15,13
20180801|2018-02-09 11:30,9,18.95,18.95,18.95,18.95,3
20180801|2018-02-09 12:30,9,19.2,19.2,19.2,19.2,5
20180801|2018-02-09 14:30,9,18.85,18.85,18.85,18.85,5
20180801|2018-02-12 01:30,12,19.05,19.05,19.05,19.05,1
20180801|2018-02-12 03:30,12,19,19,19,19,1
20180801|2018-02-12 04:30,12,18.55,18.55,18.55,18.55,1
20180801|2018-02-12 10:00,12,18.6,18.6,18.5,18.5,381
20180801|2018-02-12 10:30,12,18.55,18.55,18.45,18.45,855
20180801|2018-02-13 03:00,13,18.9,18.9,18.9,18.9,1
20180801|2018-02-13 04:00,13,18.75,18.75,18.75,18.75,8
20180801|2018-02-13 04:30,13,18.8,18.8,18.8,18.8,8
20180801|2018-02-13 06:00,13,18.7,18.7,18.7,18.7,50
20180801|2018-02-13 07:00,13,18.65,18.65,18.65,18.65,10
20180801|2018-02-13 08:00,13,18.8,18.8,18.8,18.8,8
20180801|2018-02-13 08:30,13,18.75,18.75,18.75,18.75,20
20180801|2018-02-13 09:00,13,18.75,18.75,18.75,18.75,20
20180801|2018-02-13 09:30,13,18.8,18.8,18.8,18.8,9
20180801|2018-02-13 10:00,13,18.8,18.85,18.8,18.85,123
20180801|2018-02-13 10:30,13,18.9,18.9,18.9,18.9,98
20180801|2018-02-13 12:00,13,19,19,19,19,10
20180801|2018-02-13 14:30,13,18.9,18.9,18.9,18.9,99
20180801|2018-02-14 03:00,14,18.6,18.6,18.6,18.6,15
20180801|2018-02-14 04:00,14,18.55,18.55,18.55,18.55,30
20180801|2018-02-14 04:30,14,18.7,18.7,18.7,18.7,200
20180801|2018-02-14 05:00,14,18.5,18.5,18.4,18.4,791
20180801|2018-02-14 05:30,14,18.4,18.4,18.35,18.35,15
20180801|2018-02-14 06:00,14,18.45,18.45,18.45,18.45,8
20180801|2018-02-14 06:30,14,18.4,18.4,18.35,18.35,144
20180801|2018-02-14 07:00,14,18.35,18.35,18.35,18.35,186
20180801|2018-02-14 07:30,14,18.6,18.7,18.6,18.6,121
20180801|2018-02-14 08:00,14,18.5,18.5,18.35,18.35,308
20180801|2018-02-14 08:30,14,18.3,18.45,18.3,18.35,24
20180801|2018-02-14 09:00,14,18.3,18.3,18.25,18.25,135
20180801|2018-02-14 09:30,14,18.15,18.15,18.1,18.1,228
20180801|2018-02-14 10:30,14,18.15,18.15,18.15,18.15,6
20180801|2018-02-14 11:00,14,18.25,18.25,18.25,18.25,2
20180801|2018-02-14 11:30,14,18.15,18.15,18.15,18.15,2
20180801|2018-02-14 14:00,14,18.1,18.1,18.1,18.1,100
20180801|2018-02-15 02:30,15,18,18,18,18,268
20180801|2018-02-15 03:30,15,17.9,17.9,17.85,17.9,723
20180801|2018-02-15 04:00,15,17.9,17.9,17.9,17.9,200
20180801|2018-02-15 04:30,15,17.9,17.9,17.9,17.9,200
20180801|2018-02-15 05:00,15,17.95,18,17.95,18,150
20180801|2018-02-15 05:30,15,17.95,17.95,17.95,17.95,116
20180801|2018-02-15 06:30,15,18.05,18.05,17.95,17.95,98
20180801|2018-02-15 08:00,15,17.95,17.95,17.95,17.95,100
20180801|2018-02-15 08:30,15,18,18,17.95,17.95,17
20180801|2018-02-15 09:00,15,18,18,17.9,17.9,280
20180801|2018-02-15 09:30,15,18,18,18,18,8
20180801|2018-02-15 10:00,15,18.05,18.05,18.05,18.05,5
20180801|2018-02-15 10:30,15,17.9,18.05,17.9,18.05,48
20180801|2018-02-15 11:00,15,18.05,18.1,18,18,41
20180801|2018-02-16 02:30,16,17.9,17.9,17.9,17.9,208
20180801|2018-02-16 05:30,16,17.95,17.95,17.9,17.9,137
20180801|2018-02-16 06:30,16,17.9,17.9,17.9,17.9,22
20180801|2018-02-16 07:00,16,17.9,17.9,17.9,17.9,28
20180801|2018-02-16 08:00,16,17.9,17.9,17.9,17.9,50
20180801|2018-02-16 09:00,16,17.9,17.9,17.9,17.9,100
20180801|2018-02-16 09:30,16,18,18.05,18,18.05,650
20180801|2018-02-16 10:00,16,18.05,18.05,17.9,17.9,313
20180801|2018-02-16 10:30,16,18,18,17.9,17.95,579
20180801|2018-02-16 11:30,16,17.85,17.95,17.85,17.95,142
20180801|2018-02-16 14:30,16,17.95,17.95,17.95,17.95,70
20180801|2018-02-19 02:00,19,17.85,17.85,17.8,17.8,200
20180801|2018-02-19 04:30,19,17.85,17.85,17.85,17.85,100
20180801|2018-02-19 05:30,19,17.9,17.9,17.9,17.9,9
20180801|2018-02-19 07:00,19,17.95,17.95,17.9,17.9,26
20180801|2018-02-19 08:00,19,17.9,17.9,17.9,17.9,17
20180801|2018-02-19 09:00,19,18,18,18,18,9
20180801|2018-02-19 10:00,19,18.05,18.05,18.05,18.05,1
20180801|2018-02-19 11:00,19,18,18,18,18,1
20180801|2018-02-20 04:00,20,18.15,18.15,18.15,18.15,30
20180801|2018-02-20 04:30,20,18.15,18.15,18.1,18.15,97
20180801|2018-02-20 05:00,20,18.15,18.2,18.15,18.2,35
20180801|2018-02-20 06:00,20,18.2,18.2,18.2,18.2,124
20180801|2018-02-20 06:30,20,18.2,18.2,18.2,18.2,171
20180801|2018-02-20 07:00,20,18.2,18.2,18.2,18.2,16
20180801|2018-02-20 07:30,20,18.2,18.2,18.2,18.2,64
20180801|2018-02-20 08:30,20,18.1,18.1,18.1,18.1,44
20180801|2018-02-20 09:30,20,18.15,18.15,18.15,18.15,3
20180801|2018-02-20 10:00,20,18.15,18.15,18.15,18.15,54
20180801|2018-02-20 14:00,20,18.35,18.35,18.35,18.35,2
20180801|2018-02-21 02:30,21,18.1,18.1,18.1,18.1,8
20180801|2018-02-21 03:00,21,18.25,18.25,18.25,18.25,1
20180801|2018-02-21 04:00,21,18.25,18.25,18.25,18.25,8
20180801|2018-02-21 06:00,21,18.15,18.15,18.15,18.15,45
20180801|2018-02-21 07:30,21,18.2,18.2,18.2,18.2,1
20180801|2018-02-21 08:00,21,18.15,18.15,18.15,18.15,104
20180801|2018-02-21 09:00,21,18.1,18.1,18.1,18.1,1
20180801|2018-02-21 09:30,21,18.1,18.1,18.05,18.05,208
20180801|2018-02-21 10:00,21,18.1,18.1,18.1,18.1,100
20180801|2018-02-21 13:00,21,18.05,18.05,18.05,18.05,8
20180801|2018-02-21 14:00,21,18.15,18.15,18.15,18.15,1
20180801|2018-02-21 14:30,21,18.2,18.2,18.2,18.2,23
20180801|2018-02-22 01:00,22,18.5,18.5,18.5,18.5,9
20180801|2018-02-22 01:30,22,18.7,18.7,18.7,18.7,2
20180801|2018-02-22 03:00,22,18.4,18.4,18.2,18.2,520
20180801|2018-02-22 06:30,22,18.2,18.2,18.2,18.2,38
20180801|2018-02-22 09:30,22,18.1,18.1,18.1,18.1,30
20180801|2018-02-22 10:00,22,18.1,18.1,18,18,235
20180801|2018-02-23 05:00,23,17.9,17.9,17.9,17.9,8
20180801|2018-02-23 05:30,23,18,18,18,18,99
20180801|2018-02-23 08:30,23,17.9,17.9,17.9,17.9,16
20180801|2018-02-23 10:00,23,17.85,17.85,17.85,17.85,18
20180801|2018-02-23 14:30,23,17.8,17.8,17.8,17.8,5
20180801|2018-02-26 02:30,26,17.45,17.55,17.45,17.55,9
20180801|2018-02-26 03:00,26,17.5,17.5,17.5,17.5,9
20180801|2018-02-26 05:30,26,17.55,17.55,17.55,17.55,1
20180801|2018-02-26 06:00,26,17.55,17.55,17.55,17.55,7
20180801|2018-02-26 08:30,26,17.55,17.55,17.55,17.55,2
20180801|2018-02-26 10:30,26,17.45,17.45,17.45,17.45,1
20180801|2018-02-26 14:30,26,17.35,17.35,17.35,17.35,6
20180801|2018-02-27 02:00,27,17.4,17.4,17.4,17.4,30
20180801|2018-02-27 02:30,27,17.4,17.4,17.4,17.4,1
20180801|2018-02-27 03:30,27,17.4,17.4,17.4,17.4,1
20180801|2018-02-27 04:30,27,17.4,17.5,17.4,17.5,102
20180801|2018-02-27 06:00,27,17.45,17.45,17.45,17.45,20
20180801|2018-02-27 10:00,27,17.55,17.6,17.55,17.6,24
20180801|2018-02-27 10:30,27,17.55,17.65,17.55,17.65,51
20180801|2018-02-27 11:00,27,17.7,17.75,17.65,17.75,23
20180801|2018-02-27 13:00,27,17.75,17.75,17.75,17.75,8
20180801|2018-02-28 03:30,28,17.7,17.7,17.7,17.7,26
20180801|2018-02-28 05:30,28,17.75,17.75,17.75,17.75,2
20180801|2018-02-28 08:00,28,17.65,17.65,17.65,17.65,100
20180801|2018-02-28 08:30,28,17.65,17.65,17.65,17.65,8
20180801|2018-02-28 10:00,28,17.8,17.8,17.8,17.8,10
20180801|2018-02-28 10:30,28,17.9,17.9,17.9,17.9,10
20180801|2018-03-01 07:30,1,17.95,17.95,17.9,17.9,148
20180801|2018-03-01 08:00,1,17.9,17.9,17.9,17.9,2
20180801|2018-03-01 08:30,1,18.05,18.05,18.05,18.05,5
20180801|2018-03-01 09:00,1,18,18,18,18,50
20180801|2018-03-01 09:30,1,17.95,18,17.95,18,4
20180801|2018-03-01 10:00,1,17.95,17.95,17.85,17.95,55
20180801|2018-03-01 10:30,1,18,18,18,18,1
20180801|2018-03-01 11:00,1,18.1,18.25,18.1,18.25,162
20180801|2018-03-01 13:00,1,18.35,18.35,18.35,18.35,4
20180801|2018-03-01 14:30,1,18.3,18.3,18.3,18.3,1
20180801|2018-03-02 03:00,2,18.3,18.3,18.3,18.3,230
20180801|2018-03-02 04:30,2,18.35,18.35,18.35,18.35,5
20180801|2018-03-02 05:00,2,18.55,18.6,18.55,18.6,5
20180801|2018-03-02 06:30,2,18.55,18.55,18.55,18.55,10
20180801|2018-03-02 07:00,2,18.6,18.6,18.6,18.6,6
20180801|2018-03-02 07:30,2,18.55,18.55,18.55,18.55,26
20180801|2018-03-02 09:30,2,18.55,18.55,18.55,18.55,8
20180801|2018-03-02 10:00,2,18.6,18.6,18.6,18.6,60
20180801|2018-03-02 10:30,2,18.45,18.45,18.45,18.45,9
20180801|2018-03-02 11:30,2,18.4,18.4,18.35,18.35,24
20180801|2018-03-05 02:30,5,18.45,18.5,18.4,18.5,118
20180801|2018-03-05 03:00,5,18.5,18.5,18.4,18.45,833
20180801|2018-03-05 10:00,5,18.35,18.35,18.3,18.3,79
20180801|2018-03-05 10:30,5,18.25,18.25,18.25,18.25,26
20180801|2018-03-05 12:00,5,18.15,18.15,18.15,18.15,50
20180801|2018-03-06 03:00,6,18,18,18,18,3
20180801|2018-03-06 03:30,6,18.05,18.1,18.05,18.1,283
20180801|2018-03-06 04:30,6,18.2,18.2,18.2,18.2,30
20180801|2018-03-06 08:00,6,18.2,18.2,18.2,18.2,48
20180801|2018-03-06 08:30,6,18.3,18.3,18.3,18.3,24
20180801|2018-03-06 09:00,6,18.3,18.3,18.3,18.3,8
20180801|2018-03-06 10:00,6,18.35,18.35,18.35,18.35,50
20180801|2018-03-06 14:00,6,18.3,18.3,18.3,18.3,1
20180801|2018-03-07 02:30,7,18.55,18.55,18.55,18.55,4
20180801|2018-03-07 03:00,7,18.5,18.5,18.5,18.5,4
20180801|2018-03-07 04:00,7,18.5,18.5,18.5,18.5,6
20180801|2018-03-07 06:00,7,18.4,18.4,18.4,18.4,30
20180801|2018-03-07 07:00,7,18.4,18.4,18.4,18.4,30
20180801|2018-03-08 03:00,8,18.45,18.45,18.4,18.4,26
20180801|2018-03-08 03:30,8,18.45,18.5,18.45,18.5,43
20180801|2018-03-08 04:30,8,18.55,18.55,18.5,18.5,20
20180801|2018-03-08 05:00,8,18.5,18.5,18.5,18.5,8
20180801|2018-03-08 06:00,8,18.45,18.45,18.4,18.4,17
20180801|2018-03-08 06:30,8,18.45,18.45,18.45,18.45,16
20180801|2018-03-08 08:00,8,18.35,18.35,18.35,18.35,57
20180801|2018-03-09 03:00,9,18.4,18.4,18.4,18.4,22
20180801|2018-03-09 03:30,9,18.45,18.45,18.45,18.45,16
20180801|2018-03-09 04:00,9,18.45,18.45,18.45,18.45,10
20180801|2018-03-09 04:30,9,18.45,18.45,18.45,18.45,9
20180801|2018-03-09 05:00,9,18.4,18.4,18.4,18.4,1
20180801|2018-03-09 06:00,9,18.4,18.4,18.4,18.4,6
20180801|2018-03-09 07:30,9,18.4,18.4,18.25,18.25,184
20180801|2018-03-09 08:30,9,18.3,18.3,18.3,18.3,16
20180801|2018-03-09 09:00,9,18.25,18.25,18.25,18.25,70
20180801|2018-03-09 09:30,9,18.25,18.25,18.25,18.25,50
20180801|2018-03-09 10:00,9,18.15,18.15,18.15,18.15,100
20180801|2018-03-09 10:30,9,17.9,17.9,17.9,17.9,8
20180801|2018-03-12 03:30,12,17.85,17.85,17.85,17.85,8
20180801|2018-03-12 04:00,12,17.9,17.9,17.9,17.9,16
20180801|2018-03-12 05:00,12,17.9,17.95,17.9,17.95,51
20180801|2018-03-12 06:00,12,17.9,17.95,17.9,17.95,88
20180801|2018-03-12 06:30,12,18,18.2,18,18.05,824
20180801|2018-03-12 07:00,12,18.05,18.1,18.05,18.05,20
20180801|2018-03-12 07:30,12,18.05,18.05,18.05,18.05,1
20180801|2018-03-12 08:30,12,18.05,18.05,18,18,89
20180801|2018-03-12 09:00,12,18,18,18,18,33
20180801|2018-03-12 10:00,12,18.05,18.05,18.05,18.05,8
20180801|2018-03-12 10:30,12,18.05,18.05,18.05,18.05,10
20180801|2018-03-12 11:30,12,17.95,17.95,17.95,17.95,7
20180801|2018-03-12 14:30,12,18.05,18.05,18.05,18.05,18
20180801|2018-03-13 03:00,13,17.95,17.95,17.95,17.95,10
20180801|2018-03-13 03:30,13,18,18,18,18,4
20180801|2018-03-13 04:00,13,18,18,18,18,8
20180801|2018-03-13 06:30,13,18,18,18,18,5
20180801|2018-03-13 08:30,13,18.1,18.1,18.05,18.1,156
20180801|2018-03-13 09:00,13,18.1,18.1,18.05,18.05,24
20180801|2018-03-13 10:00,13,18.2,18.2,18.2,18.2,166
20180801|2018-03-13 10:30,13,18.2,18.3,18.2,18.3,245
20180801|2018-03-13 11:00,13,18.3,18.35,18.3,18.35,64
20180801|2018-03-13 11:30,13,18.3,18.3,18.3,18.3,21
20180801|2018-03-14 06:00,14,18.25,18.25,18.25,18.25,1
20180801|2018-03-14 09:30,14,18.25,18.25,18.25,18.25,90
20180801|2018-03-14 10:00,14,18.3,18.35,18.3,18.3,200
20180801|2018-03-14 10:30,14,18.25,18.5,18.25,18.4,165
20180801|2018-03-14 11:30,14,18.3,18.35,18.3,18.35,15
20180801|2018-03-14 12:30,14,18.3,18.3,18.3,18.3,35
20180801|2018-03-15 05:00,15,18.4,18.45,18.4,18.45,38
20180801|2018-03-15 07:00,15,18.45,18.45,18.45,18.45,7
20180801|2018-03-15 07:30,15,18.55,18.55,18.55,18.55,2
20180801|2018-03-15 08:30,15,18.55,18.55,18.55,18.55,16
20180801|2018-03-15 09:00,15,18.45,18.45,18.45,18.45,1
20180801|2018-03-15 10:00,15,18.4,18.4,18.35,18.35,9
20180801|2018-03-15 11:00,15,18.35,18.4,18.35,18.4,54
20180801|2018-03-15 11:30,15,18.45,18.45,18.45,18.45,35
20180801|2018-03-15 13:00,15,18.4,18.4,18.4,18.4,1
20180801|2018-03-16 05:30,16,18.4,18.45,18.35,18.35,300
20180801|2018-03-16 06:00,16,18.3,18.3,18.3,18.3,10
20180801|2018-03-16 07:30,16,18.35,18.35,18.3,18.3,50
20180801|2018-03-16 08:00,16,18.25,18.25,18.25,18.25,55
20180801|2018-03-16 08:30,16,18.25,18.3,18.25,18.3,414
20180801|2018-03-16 09:00,16,18.2,18.2,18.15,18.15,15
20180801|2018-03-16 09:30,16,18.1,18.1,18.1,18.1,62
20180801|2018-03-16 10:00,16,18.1,18.1,18.1,18.1,20
20180801|2018-03-16 10:30,16,18.05,18.05,18.05,18.05,28
20180801|2018-03-16 11:00,16,18.05,18.05,18.05,18.05,40
20180801|2018-03-16 11:30,16,18.05,18.05,18.05,18.05,1
20180801|2018-03-16 13:00,16,18.1,18.1,18.1,18.1,16
20180801|2018-03-16 14:00,16,18.1,18.1,18.1,18.1,16
20180801|2018-03-19 07:00,19,18.15,18.15,18.15,18.15,2
20180801|2018-03-19 08:00,19,18.25,18.25,18.2,18.2,32
20180801|2018-03-19 08:30,19,18.2,18.25,18.2,18.25,28
20180801|2018-03-19 09:00,19,18.3,18.3,18.3,18.3,11
20180801|2018-03-19 09:30,19,18.3,18.4,18.3,18.4,72
20180801|2018-03-19 10:00,19,18.4,18.55,18.35,18.45,108
20180801|2018-03-19 11:30,19,18.5,18.5,18.5,18.5,10
20180801|2018-03-19 12:30,19,18.45,18.45,18.45,18.45,48
20180801|2018-03-19 14:00,19,18.45,18.45,18.35,18.35,2
20180801|2018-03-20 03:30,20,18.3,18.3,18.3,18.3,10
20180801|2018-03-20 04:30,20,18.45,18.45,18.45,18.45,5
20180801|2018-03-20 05:30,20,18.3,18.3,18.3,18.3,8
20180801|2018-03-20 08:00,20,18.35,18.35,18.35,18.35,30
20180801|2018-03-20 09:30,20,18.35,18.35,18.35,18.35,33
20180801|2018-03-20 10:30,20,18.35,18.45,18.35,18.4,126
20180801|2018-03-20 11:00,20,18.3,18.35,18.2,18.3,68
20180801|2018-03-20 11:30,20,18.3,18.3,18.2,18.3,100
20180801|2018-03-21 02:30,21,18.15,18.15,18.15,18.15,1
20180801|2018-03-21 04:30,21,18.25,18.25,18.25,18.25,24
20180801|2018-03-21 07:00,21,18.3,18.3,18.3,18.3,30
20180801|2018-03-21 10:30,21,18.15,18.15,18.1,18.1,25
20180801|2018-03-21 11:30,21,18.15,18.15,18.15,18.15,1
20180801|2018-03-21 12:30,21,18.1,18.1,18.05,18.05,18
20180801|2018-03-21 13:00,21,18.05,18.1,18.05,18.1,10
20180801|2018-03-22 03:30,22,18.25,18.25,18.25,18.25,2
20180801|2018-03-22 04:00,22,18.25,18.25,18.25,18.25,8
20180801|2018-03-22 06:30,22,18.35,18.35,18.35,18.35,20
20180801|2018-03-22 07:30,22,18.5,18.5,18.5,18.5,8
20180801|2018-03-22 08:00,22,18.35,18.35,18.35,18.35,185
20180801|2018-03-22 08:30,22,18.35,18.45,18.25,18.25,299
20180801|2018-03-22 09:30,22,18.4,18.5,18.4,18.4,287
20180801|2018-03-22 10:00,22,18.35,18.4,18.35,18.35,473
20180801|2018-03-22 10:30,22,18.6,18.6,18.6,18.6,23
20180801|2018-03-22 11:00,22,18.35,18.35,18.35,18.35,8
20180801|2018-03-22 11:30,22,18.3,18.3,18.3,18.3,111
20180801|2018-03-22 14:30,22,18.5,18.5,18.5,18.5,1
20180801|2018-03-23 03:30,23,18.6,18.6,18.6,18.6,2
20180801|2018-03-23 04:30,23,18.65,18.65,18.6,18.6,158
20180801|2018-03-23 05:00,23,18.6,18.6,18.6,18.6,100
20180801|2018-03-23 06:30,23,18.6,18.65,18.6,18.6,47
20180801|2018-03-23 07:00,23,18.55,18.55,18.55,18.55,28
20180801|2018-03-23 07:30,23,18.55,18.6,18.55,18.6,93
20180801|2018-03-23 08:30,23,18.4,18.6,18.4,18.55,148
20180801|2018-03-23 09:00,23,18.55,18.65,18.5,18.55,224
20180801|2018-03-23 10:30,23,18.65,18.65,18.65,18.65,50
20180801|2018-03-23 13:30,23,18.65,18.7,18.65,18.7,9
20180801|2018-03-23 14:00,23,18.9,18.9,18.9,18.9,2
20180801|2018-03-23 14:30,23,18.9,18.9,18.9,18.9,25
20180801|2018-03-26 02:30,26,18.45,18.45,18.45,18.45,8
20180801|2018-03-26 06:00,26,18.45,18.45,18.45,18.45,2
20180801|2018-03-26 07:30,26,18.4,18.4,18.4,18.4,60
20180801|2018-03-26 09:30,26,18.7,18.7,18.65,18.65,27
20180801|2018-03-26 10:00,26,18.7,18.8,18.7,18.75,56
20180801|2018-03-26 10:30,26,18.6,18.75,18.6,18.75,124
20180801|2018-03-27 02:30,27,18.5,18.5,18.3,18.45,234
20180801|2018-03-27 03:00,27,18.45,18.45,18.3,18.3,131
20180801|2018-03-27 03:30,27,18.35,18.35,18.3,18.3,195
20180801|2018-03-27 04:30,27,18.35,18.35,18.3,18.3,90
20180801|2018-03-27 08:30,27,18.35,18.45,18.35,18.4,21
20180801|2018-03-27 09:00,27,18.35,18.5,18.3,18.5,674
20180801|2018-03-27 09:30,27,18.45,18.5,18.35,18.5,318
20180801|2018-03-27 10:00,27,18.55,18.6,18.4,18.45,602
20180801|2018-03-27 10:30,27,18.35,18.35,18.35,18.35,60
20180801|2018-03-27 14:00,27,18.65,18.8,18.65,18.8,12
20180801|2018-03-27 14:30,27,18.8,18.85,18.8,18.85,5
20180801|2018-03-28 02:30,28,18.65,18.8,18.65,18.8,160
20180801|2018-03-28 03:00,28,18.8,18.8,18.65,18.65,133
20180801|2018-03-28 03:30,28,18.7,18.7,18.7,18.7,1
20180801|2018-03-28 04:00,28,18.65,18.7,18.65,18.7,10
20180801|2018-03-28 04:30,28,18.7,18.7,18.6,18.6,4
20180801|2018-03-28 05:00,28,18.6,18.6,18.55,18.55,30
20180801|2018-03-28 05:30,28,18.4,18.4,18.35,18.35,16
20180801|2018-03-28 06:00,28,18.3,18.3,18.25,18.25,15
20180801|2018-03-28 06:30,28,18.3,18.3,18.3,18.3,14
20180801|2018-03-28 07:00,28,18.2,18.2,18.2,18.2,275
20180801|2018-03-28 07:30,28,18.2,18.2,18.2,18.2,25
20180801|2018-03-28 08:00,28,18.35,18.35,18.35,18.35,8
20180801|2018-03-28 08:30,28,18.35,18.35,18.35,18.35,8
20180801|2018-03-28 09:00,28,18.45,18.45,18.45,18.45,113
20180801|2018-03-28 09:30,28,18.6,18.6,18.6,18.6,39
20180801|2018-03-28 10:00,28,18.45,18.45,18.45,18.45,8
20180801|2018-03-28 10:30,28,18.3,18.5,18.3,18.4,277
20180801|2018-03-28 11:00,28,18.3,18.3,18.3,18.3,245
20180801|2018-03-28 11:30,28,18.45,18.5,18.45,18.5,20
20180801|2018-03-29 02:00,29,18.35,18.35,18.3,18.3,104
20180801|2018-03-29 02:30,29,18.35,18.35,18.3,18.3,70
20180801|2018-03-29 03:00,29,18.25,18.25,18.25,18.25,50
20180801|2018-03-29 03:30,29,18.2,18.2,18.15,18.15,16
20180801|2018-03-29 04:30,29,18.1,18.2,18.1,18.2,65
20180801|2018-03-29 06:30,29,18.25,18.25,18.25,18.25,100
20180801|2018-03-29 07:00,29,18.2,18.25,18.2,18.25,109
20180801|2018-03-29 08:00,29,18.2,18.2,18.2,18.2,11
20180801|2018-03-29 09:00,29,18.1,18.1,18.1,18.1,20
20180801|2018-03-29 09:30,29,18.05,18.05,17.95,17.95,91
20180801|2018-03-29 10:00,29,17.9,18,17.9,18,60
20180801|2018-03-29 10:30,29,18,18.1,18,18.1,199
20180801|2018-03-29 12:00,29,17.9,17.9,17.9,17.9,1
20180801|2018-04-03 02:00,3,18.1,18.1,18.1,18.1,10
20180801|2018-04-03 04:30,3,18.25,18.25,18.25,18.25,20
20180801|2018-04-03 05:30,3,18.15,18.15,18.1,18.1,20
20180801|2018-04-03 09:00,3,18.25,18.3,18.25,18.3,33
20180801|2018-04-03 09:30,3,18.25,18.25,18.25,18.25,5
20180801|2018-04-03 10:00,3,18.25,18.25,18.15,18.15,145
20180801|2018-04-04 03:00,4,18.5,18.5,18.5,18.5,9
20180801|2018-04-04 04:00,4,18.35,18.35,18.35,18.35,30
20180801|2018-04-04 07:30,4,18.45,18.45,18.45,18.45,10
20180801|2018-04-04 08:30,4,18.5,18.5,18.5,18.5,19
20180801|2018-04-04 09:30,4,18.5,18.5,18.5,18.5,20
20180801|2018-04-04 10:30,4,18.35,18.45,18.3,18.3,131
20180801|2018-04-04 14:00,4,18.2,18.2,18.2,18.2,8
20180801|2018-04-04 14:30,4,18.15,18.35,18.05,18.35,183
20180801|2018-04-05 01:30,5,18.05,18.05,18.05,18.05,28
20180801|2018-04-05 02:00,5,18.05,18.05,18.05,18.05,2
20180801|2018-04-05 05:30,5,17.9,17.9,17.9,17.9,10
20180801|2018-04-05 06:00,5,17.85,17.85,17.85,17.85,17
20180801|2018-04-05 07:30,5,17.8,17.8,17.8,17.8,3
20180801|2018-04-05 08:30,5,17.9,17.9,17.9,17.9,50
20180801|2018-04-05 10:00,5,17.8,17.8,17.7,17.7,44
20180801|2018-04-05 10:30,5,17.9,17.9,17.9,17.9,66
20180801|2018-04-06 08:00,6,17.9,17.9,17.9,17.9,5
20180801|2018-04-06 08:30,6,17.9,17.9,17.8,17.8,165
20180801|2018-04-06 09:00,6,17.8,17.8,17.8,17.8,10
20180801|2018-04-06 09:30,6,17.9,17.9,17.9,17.9,8
20180801|2018-04-06 10:30,6,17.85,17.95,17.8,17.95,98
20180801|2018-04-09 02:00,9,17.65,17.65,17.65,17.65,8
20180801|2018-04-09 04:00,9,17.75,17.75,17.7,17.7,185
20180801|2018-04-09 05:00,9,17.7,17.7,17.7,17.7,15
20180801|2018-04-09 07:00,9,17.75,17.75,17.75,17.75,10
20180801|2018-04-09 07:30,9,17.8,17.8,17.8,17.8,1
20180801|2018-04-09 09:30,9,17.85,17.85,17.85,17.85,17
20180801|2018-04-09 10:30,9,17.9,17.9,17.9,17.9,105
20180801|2018-04-10 02:30,10,17.7,17.7,17.7,17.7,5
20180801|2018-04-10 05:00,10,17.65,17.65,17.65,17.65,470
20180801|2018-04-10 08:00,10,17.7,17.7,17.7,17.7,4
20180801|2018-04-10 08:30,10,17.6,17.6,17.6,17.6,10
20180801|2018-04-10 09:00,10,17.7,17.7,17.7,17.7,39
20180801|2018-04-10 10:30,10,17.7,17.75,17.7,17.7,163
20180801|2018-04-11 03:00,11,17.75,17.8,17.75,17.8,22
20180801|2018-04-11 04:00,11,17.8,17.8,17.8,17.8,5
20180801|2018-04-11 05:00,11,17.85,17.85,17.85,17.85,31
20180801|2018-04-11 05:30,11,17.85,17.85,17.85,17.85,1
20180801|2018-04-11 06:00,11,17.85,17.85,17.85,17.85,4
20180801|2018-04-11 08:30,11,17.95,18,17.95,18,59
20180801|2018-04-11 09:30,11,17.9,17.9,17.9,17.9,14
20180801|2018-04-11 10:00,11,17.95,17.95,17.95,17.95,125
20180801|2018-04-11 10:30,11,17.9,17.9,17.85,17.85,85
20180801|2018-04-12 02:30,12,17.7,17.7,17.7,17.7,15
20180801|2018-04-12 05:00,12,17.7,17.7,17.7,17.7,2
20180801|2018-04-12 05:30,12,17.7,17.7,17.7,17.7,3
20180801|2018-04-12 07:30,12,17.65,17.65,17.65,17.65,5
20180801|2018-04-12 09:00,12,17.65,17.65,17.6,17.6,257
20180801|2018-04-12 09:30,12,17.6,17.65,17.6,17.65,118
20180801|2018-04-12 11:00,12,17.65,17.65,17.65,17.65,20
20180801|2018-04-13 02:00,13,17.5,17.5,17.5,17.5,10
20180801|2018-04-13 03:00,13,17.5,17.5,17.5,17.5,12
20180801|2018-04-13 03:30,13,17.5,17.5,17.5,17.5,10
20180801|2018-04-13 04:30,13,17.45,17.45,17.45,17.45,20
20180801|2018-04-13 05:00,13,17.4,17.4,17.4,17.4,10
20180801|2018-04-13 08:00,13,17.35,17.4,17.3,17.3,291
20180801|2018-04-13 08:30,13,17.35,17.4,17.35,17.4,61
20180801|2018-04-13 09:00,13,17.45,17.45,17.45,17.45,175
20180801|2018-04-13 10:30,13,17.45,17.45,17.45,17.45,57
20180801|2018-04-16 02:00,16,17.45,17.45,17.3,17.3,44
20180801|2018-04-16 02:30,16,17.3,17.35,17.3,17.35,16
20180801|2018-04-16 03:30,16,17.3,17.3,17.3,17.3,8
20180801|2018-04-16 05:00,16,17.25,17.25,17.25,17.25,15
20180801|2018-04-16 05:30,16,17.3,17.3,17.3,17.3,60
20180801|2018-04-16 08:30,16,17.25,17.25,17.25,17.25,20
20180801|2018-04-16 09:00,16,17.2,17.2,17.15,17.2,27
20180801|2018-04-16 09:30,16,17.2,17.2,17.15,17.15,69
20180801|2018-04-16 10:00,16,17.15,17.15,17.15,17.15,56
20180801|2018-04-16 10:30,16,17.15,17.15,17.1,17.1,79
20180801|2018-04-16 12:30,16,17.05,17.05,17.05,17.05,8
20180801|2018-04-17 01:30,17,17,17,17,17,180
20180801|2018-04-17 02:30,17,16.95,16.95,16.95,16.95,10
20180801|2018-04-17 03:30,17,16.9,16.9,16.8,16.8,69
20180801|2018-04-17 06:00,17,16.85,16.85,16.85,16.85,6
20180801|2018-04-17 06:30,17,16.85,16.85,16.85,16.85,20
20180801|2018-04-17 08:00,17,16.85,16.85,16.85,16.85,83
20180801|2018-04-17 09:00,17,16.85,16.85,16.8,16.8,78
20180801|2018-04-17 09:30,17,16.75,16.75,16.75,16.75,55
20180801|2018-04-17 10:00,17,16.75,16.75,16.7,16.7,141
20180801|2018-04-17 10:30,17,16.75,16.75,16.7,16.7,163
20180801|2018-04-17 12:30,17,16.65,16.65,16.65,16.65,5
20180801|2018-04-17 13:30,17,16.65,16.65,16.65,16.65,8
20180801|2018-04-17 14:30,17,16.65,16.65,16.65,16.65,17
20180801|2018-04-18 01:00,18,16.65,16.75,16.65,16.75,8
20180801|2018-04-18 02:00,18,16.65,16.65,16.65,16.65,6
20180801|2018-04-18 02:30,18,16.6,16.6,16.55,16.6,42
20180801|2018-04-18 03:00,18,16.65,16.65,16.65,16.65,4
20180801|2018-04-18 09:00,18,16.75,16.75,16.75,16.75,39
20180801|2018-04-18 09:30,18,16.65,16.7,16.65,16.7,24
20180801|2018-04-18 10:30,18,16.5,16.5,16.45,16.45,17
20180801|2018-04-18 13:30,18,16.35,16.35,16.35,16.35,3
20180801|2018-04-19 02:30,19,16.45,16.45,16.45,16.45,100
20180801|2018-04-19 03:00,19,16.4,16.4,16.4,16.4,6
20180801|2018-04-19 03:30,19,16.45,16.45,16.45,16.45,50
20180801|2018-04-19 04:30,19,16.45,16.45,16.4,16.4,80
20180801|2018-04-19 05:00,19,16.35,16.35,16.35,16.35,53
20180801|2018-04-19 08:30,19,16.45,16.5,16.45,16.5,225
20180801|2018-04-19 09:00,19,16.45,16.5,16.45,16.45,43
20180801|2018-04-19 09:30,19,16.45,16.5,16.45,16.5,142
20180801|2018-04-19 10:00,19,16.65,16.65,16.65,16.65,63
20180801|2018-04-20 02:30,20,16.55,16.55,16.55,16.55,291
20180801|2018-04-20 04:00,20,16.5,16.5,16.5,16.5,17
20180801|2018-04-20 04:30,20,16.45,16.45,16.45,16.45,50
20180801|2018-04-20 05:00,20,16.45,16.45,16.45,16.45,4
20180801|2018-04-20 06:30,20,16.5,16.5,16.5,16.5,20
20180801|2018-04-20 09:30,20,16.4,16.4,16.4,16.4,51
20180801|2018-04-20 10:00,20,16.45,16.5,16.45,16.45,88
20180801|2018-04-20 10:30,20,16.3,16.35,16.3,16.35,14
20180801|2018-04-23 06:00,23,16.4,16.4,16.4,16.4,1
20180801|2018-04-23 07:30,23,16.4,16.4,16.4,16.4,8
20180801|2018-04-23 08:30,23,16.35,16.35,16.35,16.35,15
20180801|2018-04-23 09:00,23,16.35,16.35,16.35,16.35,100
20180801|2018-04-23 09:30,23,16.35,16.35,16.3,16.3,25
20180801|2018-04-23 10:00,23,16.2,16.25,15.85,15.9,3284
20180801|2018-04-23 10:30,23,15.95,15.95,15.95,15.95,160
20180801|2018-04-23 11:30,23,16.05,16.05,16.05,16.05,79
20180801|2018-04-23 12:30,23,16.1,16.1,16.1,16.1,16
20180801|2018-04-23 13:00,23,16.15,16.15,16.1,16.1,9
20180801|2018-04-24 02:00,24,16,16,16,16,5
20180801|2018-04-24 02:30,24,16.05,16.05,16.05,16.05,44
20180801|2018-04-24 05:00,24,16.05,16.05,16.05,16.05,28
20180801|2018-04-24 05:30,24,16.1,16.1,16.1,16.1,70
20180801|2018-04-24 07:00,24,16.1,16.15,16.1,16.15,50
20180801|2018-04-24 07:30,24,16.15,16.15,16.15,16.15,30
20180801|2018-04-24 08:30,24,16.15,16.2,16.15,16.2,225
20180801|2018-04-24 09:00,24,16.1,16.1,16.1,16.1,1
20180801|2018-04-24 09:30,24,16.2,16.2,16.2,16.2,5
20180801|2018-04-24 10:00,24,16.15,16.15,16.15,16.15,8
20180801|2018-04-24 11:30,24,16.35,16.35,16.35,16.35,1
20180801|2018-04-24 12:30,24,16.55,16.55,16.55,16.55,7
20180801|2018-04-24 13:00,24,16.6,16.6,16.6,16.6,5
20180801|2018-04-25 02:00,25,16.2,16.2,16.2,16.2,25
20180801|2018-04-25 02:30,25,16.15,16.15,16.15,16.15,5
20180801|2018-04-25 03:00,25,16.1,16.2,16.1,16.2,48
20180801|2018-04-25 03:30,25,16.2,16.25,16.2,16.25,37
20180801|2018-04-25 04:00,25,16.35,16.4,16.35,16.4,347
20180801|2018-04-25 05:30,25,16.4,16.4,16.4,16.4,40
20180801|2018-04-25 06:00,25,16.4,16.4,16.4,16.4,1
20180801|2018-04-25 08:30,25,16.3,16.4,16.3,16.4,31
20180801|2018-04-25 09:00,25,16.35,16.35,16.35,16.35,34
20180801|2018-04-25 10:00,25,16.35,16.45,16.35,16.4,460
20180801|2018-04-25 10:30,25,16.45,16.45,16.45,16.45,56
20180801|2018-04-25 11:00,25,16.5,16.5,16.5,16.5,1
20180801|2018-04-25 14:30,25,16.55,16.55,16.55,16.55,50
20180801|2018-04-26 02:30,26,16.4,16.4,16.4,16.4,64
20180801|2018-04-26 03:00,26,16.35,16.35,16.35,16.35,3
20180801|2018-04-26 05:30,26,16.25,16.25,16.2,16.2,175
20180801|2018-04-26 06:00,26,16.2,16.2,16.2,16.2,150
20180801|2018-04-26 06:30,26,16.25,16.25,16.2,16.2,80
20180801|2018-04-26 07:30,26,16.2,16.2,16.2,16.2,100
20180801|2018-04-26 09:00,26,16.2,16.2,16.15,16.15,25
20180801|2018-04-26 09:30,26,16.1,16.1,16.1,16.1,25
20180801|2018-04-26 10:00,26,16.15,16.15,16.15,16.15,120
20180801|2018-04-26 10:30,26,16.15,16.15,16.15,16.15,22
20180801|2018-04-26 11:00,26,16.15,16.15,16.15,16.15,20
20180801|2018-04-26 11:30,26,16.1,16.1,16.1,16.1,3
20180801|2018-04-26 12:00,26,16.05,16.05,16.05,16.05,25
20180801|2018-04-26 13:30,26,16.05,16.05,16.05,16.05,2
20180801|2018-04-27 02:30,27,16.05,16.05,16.05,16.05,10
20180801|2018-04-27 05:30,27,16.1,16.1,16.1,16.1,18
20180801|2018-04-27 08:00,27,16.05,16.05,16.05,16.05,24
20180801|2018-04-27 08:30,27,16.05,16.05,16.05,16.05,2
20180801|2018-04-27 09:00,27,16.1,16.15,16.1,16.15,7
20180801|2018-04-27 10:00,27,16.05,16.05,16.05,16.05,120
20180801|2018-04-27 10:30,27,16.05,16.1,16.05,16.1,39
20180801|2018-04-30 02:30,30,16,16,16,16,5
20180801|2018-04-30 03:30,30,16,16,16,16,3
20180801|2018-04-30 05:30,30,16.1,16.15,16.05,16.15,33
20180801|2018-04-30 08:00,30,16.25,16.25,16.15,16.15,2
20180801|2018-04-30 09:30,30,16.2,16.2,16.2,16.2,24
20180801|2018-04-30 10:00,30,16.15,16.15,16.15,16.15,3
20180801|2018-04-30 10:30,30,16.15,16.15,16.15,16.15,28
20180801|2018-05-02 03:00,2,16,16,16,16,2
20180801|2018-05-02 04:00,2,15.9,15.9,15.9,15.9,32
20180801|2018-05-02 07:00,2,15.95,15.95,15.95,15.95,30
20180801|2018-05-02 08:30,2,15.95,15.95,15.95,15.95,6
20180801|2018-05-02 10:00,2,15.9,15.9,15.85,15.85,61
20180801|2018-05-02 10:30,2,15.85,15.95,15.85,15.95,37
20180801|2018-05-02 11:30,2,15.85,15.85,15.85,15.85,5
20180801|2018-05-02 13:00,2,15.85,15.85,15.85,15.85,3
20180801|2018-05-02 14:00,2,15.9,15.9,15.9,15.9,8
20180801|2018-05-03 02:00,3,16,16,16,16,13
20180801|2018-05-03 02:30,3,15.95,16.05,15.95,16,55
20180801|2018-05-03 03:00,3,15.95,15.95,15.95,15.95,112
20180801|2018-05-03 03:30,3,15.95,15.95,15.95,15.95,46
20180801|2018-05-03 04:00,3,15.9,15.9,15.9,15.9,1
20180801|2018-05-03 05:00,3,15.95,15.95,15.95,15.95,100
20180801|2018-05-03 06:00,3,15.95,15.95,15.95,15.95,201
20180801|2018-05-03 06:30,3,15.95,15.95,15.95,15.95,8
20180801|2018-05-03 08:00,3,16,16,16,16,10
20180801|2018-05-03 08:30,3,16.05,16.1,16.05,16.1,9
20180801|2018-05-03 09:00,3,16.1,16.15,16.1,16.15,18
20180801|2018-05-03 09:30,3,16.15,16.2,16.15,16.2,147
20180801|2018-05-03 10:00,3,16.15,16.15,16.15,16.15,1
20180801|2018-05-03 11:00,3,16.25,16.25,16.25,16.25,15
20180801|2018-05-03 11:30,3,16.05,16.05,16.05,16.05,1
20180801|2018-05-03 12:00,3,16.05,16.05,16.05,16.05,21
20180801|2018-05-03 12:30,3,16,16,16,16,16
20180801|2018-05-03 13:30,3,15.9,15.95,15.9,15.9,24
20180801|2018-05-04 01:30,4,15.95,15.95,15.95,15.95,8
20180801|2018-05-04 02:30,4,15.95,15.95,15.95,15.95,4
20180801|2018-05-04 03:00,4,15.95,15.95,15.95,15.95,27
20180801|2018-05-04 06:30,4,15.95,15.95,15.95,15.95,21
20180801|2018-05-04 08:00,4,15.9,16,15.9,16,261
20180801|2018-05-04 09:00,4,15.85,15.85,15.75,15.75,143
20180801|2018-05-04 09:30,4,15.75,15.8,15.75,15.8,343
20180801|2018-05-04 10:00,4,15.8,15.8,15.8,15.8,775
20180801|2018-05-04 13:00,4,15.7,15.7,15.7,15.7,16
20180801|2018-05-07 02:00,7,15.7,15.7,15.7,15.7,18
20180801|2018-05-07 02:30,7,15.75,15.75,15.7,15.7,10
20180801|2018-05-07 03:00,7,15.65,15.65,15.65,15.65,2
20180801|2018-05-07 03:30,7,15.65,15.65,15.65,15.65,93
20180801|2018-05-07 04:00,7,15.65,15.65,15.65,15.65,59
20180801|2018-05-07 05:30,7,15.65,15.65,15.65,15.65,2
20180801|2018-05-07 06:00,7,15.7,15.7,15.7,15.7,2
20180801|2018-05-07 06:30,7,15.75,15.75,15.75,15.75,60
20180801|2018-05-07 07:00,7,15.75,15.75,15.75,15.75,37
20180801|2018-05-07 08:00,7,15.7,15.75,15.7,15.75,33
20180801|2018-05-07 08:30,7,15.75,15.75,15.75,15.75,1
20180801|2018-05-07 09:00,7,15.8,15.8,15.8,15.8,5
20180801|2018-05-07 10:00,7,15.85,15.85,15.85,15.85,10
20180801|2018-05-08 02:00,8,15.9,15.9,15.85,15.9,107
20180801|2018-05-08 02:30,8,15.9,15.9,15.9,15.9,1
20180801|2018-05-08 03:00,8,15.9,16,15.9,16,161
20180801|2018-05-08 05:00,8,16.05,16.05,16.05,16.05,150
20180801|2018-05-08 06:00,8,16.15,16.15,16.15,16.15,54
20180801|2018-05-08 06:30,8,16.1,16.1,16.1,16.1,1
20180801|2018-05-08 07:00,8,16.15,16.15,16.05,16.05,203
20180801|2018-05-08 07:30,8,16.1,16.1,16.1,16.1,4
20180801|2018-05-08 08:00,8,16.1,16.1,16.1,16.1,33
20180801|2018-05-08 08:30,8,16.15,16.15,16.1,16.15,61
20180801|2018-05-08 09:00,8,16.15,16.2,16.15,16.2,73
20180801|2018-05-08 09:30,8,16.2,16.2,16.2,16.2,99
20180801|2018-05-08 10:00,8,16.15,16.15,16.1,16.15,120
20180801|2018-05-08 10:30,8,16.1,16.1,16.1,16.1,34
20180801|2018-05-08 12:00,8,16.15,16.15,16.15,16.15,2
20180801|2018-05-08 12:30,8,16.1,16.1,16.1,16.1,6
20180801|2018-05-08 14:30,8,16.05,16.05,16.05,16.05,52
20180801|2018-05-09 02:00,9,16.15,16.15,15.95,15.95,31
20180801|2018-05-09 02:30,9,15.95,15.95,15.9,15.9,28
20180801|2018-05-09 03:00,9,15.85,15.85,15.85,15.85,16
20180801|2018-05-09 06:30,9,15.9,15.9,15.9,15.9,28
20180801|2018-05-09 07:00,9,15.9,15.9,15.9,15.9,31
20180801|2018-05-09 07:30,9,15.9,15.9,15.9,15.9,41
20180801|2018-05-09 08:00,9,15.95,15.95,15.95,15.95,98
20180801|2018-05-09 08:30,9,15.9,15.9,15.85,15.85,82
20180801|2018-05-09 09:00,9,15.85,15.9,15.85,15.85,101
20180801|2018-05-09 09:30,9,15.85,15.85,15.85,15.85,64
20180801|2018-05-09 10:00,9,15.9,15.9,15.85,15.85,69
20180801|2018-05-09 11:00,9,15.8,15.8,15.8,15.8,101
20180801|2018-05-09 11:30,9,15.75,15.75,15.65,15.7,8
20180801|2018-05-09 14:30,9,15.75,15.75,15.75,15.75,31
20180801|2018-05-10 02:00,10,15.8,15.85,15.8,15.85,2
20180801|2018-05-10 03:30,10,15.75,15.75,15.75,15.75,49
20180801|2018-05-10 04:00,10,15.75,15.8,15.75,15.8,105
20180801|2018-05-10 04:30,10,15.8,15.8,15.8,15.8,52
20180801|2018-05-10 05:30,10,15.95,16,15.95,15.95,180
20180801|2018-05-10 06:00,10,15.95,15.95,15.95,15.95,180
20180801|2018-05-10 06:30,10,15.9,15.9,15.9,15.9,1
20180801|2018-05-10 08:00,10,15.95,15.95,15.95,15.95,24
20180801|2018-05-10 08:30,10,15.9,15.9,15.8,15.8,126
20180801|2018-05-10 09:00,10,15.85,15.85,15.8,15.8,155
20180801|2018-05-10 09:30,10,15.75,15.75,15.75,15.75,120
20180801|2018-05-10 10:00,10,15.7,15.75,15.65,15.7,632
20180801|2018-05-10 10:30,10,15.75,15.8,15.75,15.75,54
20180801|2018-05-10 11:00,10,15.7,15.7,15.7,15.7,250
20180801|2018-05-10 11:30,10,15.65,15.65,15.65,15.65,398
20180801|2018-05-10 12:00,10,15.6,15.6,15.45,15.6,343
20180801|2018-05-10 14:30,10,15.6,15.6,15.6,15.6,1
20180801|2018-05-11 02:30,11,15.55,15.55,15.5,15.5,462
20180801|2018-05-11 03:00,11,15.55,15.55,15.55,15.55,2
20180801|2018-05-11 03:30,11,15.55,15.6,15.55,15.6,7
20180801|2018-05-11 04:00,11,15.6,15.6,15.55,15.6,43
20180801|2018-05-11 05:00,11,15.6,15.6,15.6,15.6,1
20180801|2018-05-11 05:30,11,15.7,15.7,15.7,15.7,103
20180801|2018-05-11 07:00,11,15.65,15.65,15.65,15.65,235
20180801|2018-05-11 08:00,11,15.6,15.6,15.6,15.6,45
20180801|2018-05-11 08:30,11,15.55,15.55,15.5,15.5,35
20180801|2018-05-11 09:00,11,15.5,15.55,15.5,15.55,197
20180801|2018-05-11 09:30,11,15.5,15.5,15.5,15.5,2
20180801|2018-05-11 10:00,11,15.5,15.5,15.5,15.5,134
20180801|2018-05-11 10:30,11,15.5,15.5,15.45,15.5,108
20180801|2018-05-11 14:30,11,15.4,15.4,15.4,15.4,100
20180801|2018-05-14 01:00,14,15.35,15.35,15,15.05,24
20180801|2018-05-14 01:30,14,15.1,15.1,15.1,15.1,16
20180801|2018-05-14 02:00,14,15.2,15.25,15.1,15.15,284
20180801|2018-05-14 02:30,14,15.2,15.3,15.15,15.25,346
20180801|2018-05-14 03:00,14,15.25,15.25,15.25,15.25,1
20180801|2018-05-14 03:30,14,15.3,15.35,15.3,15.35,132
20180801|2018-05-14 04:30,14,15.25,15.3,15.2,15.3,366
20180801|2018-05-14 05:00,14,15.25,15.3,15.25,15.3,248
20180801|2018-05-14 05:30,14,15.3,15.3,15.25,15.25,695
20180801|2018-05-14 06:00,14,15.25,15.25,15.25,15.25,36
20180801|2018-05-14 06:30,14,15.25,15.25,15.2,15.2,270
20180801|2018-05-14 08:00,14,15.3,15.3,15.25,15.25,36
20180801|2018-05-14 08:30,14,15.2,15.3,15.2,15.3,246
20180801|2018-05-14 09:00,14,15.3,15.3,15.3,15.3,83
20180801|2018-05-14 09:30,14,15.2,15.3,15.2,15.3,124
20180801|2018-05-14 10:00,14,15.25,15.25,15.15,15.25,155
20180801|2018-05-14 10:30,14,15.3,15.3,15.25,15.3,113
20180801|2018-05-14 11:00,14,15.2,15.2,15.2,15.2,1
20180801|2018-05-15 01:30,15,15.25,15.25,15.25,15.25,12
20180801|2018-05-15 02:00,15,15.15,15.15,15.15,15.15,35
20180801|2018-05-15 02:30,15,15.2,15.2,15.2,15.2,6
20180801|2018-05-15 03:00,15,15.2,15.2,15.2,15.2,41
20180801|2018-05-15 04:00,15,15.2,15.2,15.2,15.2,41
20180801|2018-05-15 04:30,15,15.25,15.25,15.25,15.25,1
20180801|2018-05-15 05:00,15,15.2,15.2,15.2,15.2,3
20180801|2018-05-15 06:00,15,15.2,15.2,15.15,15.15,9
20180801|2018-05-15 06:30,15,15.15,15.15,15.15,15.15,29
20180801|2018-05-15 07:30,15,15.2,15.3,15.2,15.25,318
20180801|2018-05-15 08:00,15,15.25,15.3,15.25,15.3,93
20180801|2018-05-15 08:30,15,15.3,15.4,15.3,15.35,203
20180801|2018-05-15 09:00,15,15.35,15.35,15.35,15.35,24
20180801|2018-05-15 09:30,15,15.25,15.3,15.25,15.3,58
20180801|2018-05-15 10:00,15,15.3,15.3,15.2,15.25,128
20180801|2018-05-15 10:30,15,15.3,15.35,15.2,15.2,44
20180801|2018-05-15 11:00,15,15.2,15.25,15.2,15.25,19
20180801|2018-05-15 11:30,15,15.2,15.2,15.15,15.15,28
20180801|2018-05-15 14:00,15,15.25,15.25,15.25,15.25,2
20180801|2018-05-16 01:00,16,15.45,15.45,15.45,15.45,13
20180801|2018-05-16 01:30,16,15.45,15.45,15.45,15.45,1
20180801|2018-05-16 02:00,16,15.3,15.3,15.3,15.3,4
20180801|2018-05-16 02:30,16,15.3,15.35,15.3,15.3,134
20180801|2018-05-16 03:00,16,15.3,15.35,15.3,15.35,26
20180801|2018-05-16 03:30,16,15.35,15.4,15.3,15.4,33
20180801|2018-05-16 04:00,16,15.4,15.5,15.4,15.45,175
20180801|2018-05-16 04:30,16,15.45,15.65,15.45,15.6,2383
20180801|2018-05-16 06:00,16,15.55,15.55,15.55,15.55,36
20180801|2018-05-16 07:00,16,15.6,15.6,15.55,15.55,73
20180801|2018-05-16 08:00,16,15.55,15.55,15.5,15.5,43
20180801|2018-05-16 08:30,16,15.5,15.55,15.5,15.55,324
20180801|2018-05-16 09:00,16,15.5,15.55,15.5,15.55,242
20180801|2018-05-16 09:30,16,15.5,15.5,15.5,15.5,143
20180801|2018-05-16 10:00,16,15.55,15.55,15.55,15.55,25
20180801|2018-05-16 10:30,16,15.45,15.45,15.4,15.4,251
20180801|2018-05-16 11:30,16,15.45,15.45,15.45,15.45,20
20180801|2018-05-16 14:00,16,15.5,15.5,15.5,15.5,5
20180801|2018-05-16 14:30,16,15.5,15.5,15.5,15.5,5
20180801|2018-05-17 02:30,17,15.4,15.4,15.4,15.4,59
20180801|2018-05-17 03:00,17,15.4,15.45,15.4,15.45,38
20180801|2018-05-17 03:30,17,15.45,15.45,15.45,15.45,2
20180801|2018-05-17 04:00,17,15.45,15.45,15.45,15.45,90
20180801|2018-05-17 04:30,17,15.4,15.4,15.4,15.4,102
20180801|2018-05-17 05:00,17,15.5,15.5,15.5,15.5,11
20180801|2018-05-17 05:30,17,15.55,15.55,15.55,15.55,32
20180801|2018-05-17 06:30,17,15.5,15.5,15.5,15.5,100
20180801|2018-05-17 07:00,17,15.45,15.55,15.45,15.55,18
20180801|2018-05-17 07:30,17,15.55,15.6,15.55,15.55,121
20180801|2018-05-17 08:00,17,15.5,15.6,15.5,15.55,469
20180801|2018-05-17 08:30,17,15.55,15.6,15.55,15.55,286
20180801|2018-05-17 09:00,17,15.5,15.5,15.5,15.5,8
20180801|2018-05-17 09:30,17,15.5,15.5,15.4,15.4,59
20180801|2018-05-17 10:00,17,15.45,15.45,15.35,15.35,142
20180801|2018-05-17 10:30,17,15.45,15.45,15.35,15.35,103
20180801|2018-05-17 11:00,17,15.4,15.45,15.4,15.45,102
20180801|2018-05-17 11:30,17,15.45,15.45,15.45,15.45,25
20180801|2018-05-17 13:00,17,15.45,15.45,15.45,15.45,99
20180801|2018-05-18 02:00,18,15.3,15.3,15.3,15.3,1
20180801|2018-05-18 03:00,18,15.5,15.5,15.5,15.5,58
20180801|2018-05-18 03:30,18,15.45,15.5,15.45,15.45,177
20180801|2018-05-18 04:00,18,15.45,15.45,15.45,15.45,32
20180801|2018-05-18 04:30,18,15.45,15.5,15.45,15.5,33
20180801|2018-05-18 05:00,18,15.45,15.5,15.45,15.5,39
20180801|2018-05-18 05:30,18,15.5,15.5,15.5,15.5,164
20180801|2018-05-18 06:00,18,15.45,15.45,15.45,15.45,24
20180801|2018-05-18 06:30,18,15.45,15.45,15.45,15.45,9
20180801|2018-05-18 07:00,18,15.5,15.5,15.5,15.5,10
20180801|2018-05-18 07:30,18,15.55,15.7,15.55,15.7,226
20180801|2018-05-18 08:00,18,15.65,15.7,15.65,15.65,246
20180801|2018-05-18 08:30,18,15.55,15.65,15.55,15.65,179
20180801|2018-05-18 09:00,18,15.6,15.6,15.6,15.6,114
20180801|2018-05-18 09:30,18,15.65,15.8,15.65,15.8,787
20180801|2018-05-18 10:00,18,15.7,15.75,15.7,15.75,143
20180801|2018-05-18 10:30,18,15.8,15.8,15.75,15.8,24
20180801|2018-05-18 11:00,18,15.8,15.8,15.8,15.8,23
20180801|2018-05-18 11:30,18,15.85,15.9,15.85,15.9,17
20180801|2018-05-18 12:00,18,15.8,15.8,15.8,15.8,1
20180801|2018-05-18 14:00,18,15.8,15.8,15.8,15.8,10
20180801|2018-05-18 14:30,18,15.85,15.9,15.85,15.9,24
20180801|2018-05-21 02:00,21,15.75,15.75,15.75,15.75,1
20180801|2018-05-21 02:30,21,15.7,15.7,15.6,15.6,56
20180801|2018-05-21 03:00,21,15.6,15.6,15.6,15.6,5
20180801|2018-05-21 03:30,21,15.55,15.55,15.5,15.55,448
20180801|2018-05-21 04:00,21,15.45,15.45,15.45,15.45,47
20180801|2018-05-21 04:30,21,15.4,15.4,15.4,15.4,147
20180801|2018-05-21 05:00,21,15.4,15.4,15.4,15.4,79
20180801|2018-05-21 07:30,21,15.45,15.45,15.45,15.45,2
20180801|2018-05-21 08:00,21,15.5,15.55,15.5,15.55,32
20180801|2018-05-21 08:30,21,15.5,15.55,15.5,15.55,193
20180801|2018-05-21 09:00,21,15.5,15.7,15.5,15.7,186
20180801|2018-05-21 09:30,21,15.7,15.7,15.7,15.7,37
20180801|2018-05-21 10:00,21,15.7,15.75,15.65,15.75,46
20180801|2018-05-21 10:30,21,15.7,15.7,15.6,15.6,359
20180801|2018-05-21 12:30,21,15.6,15.6,15.6,15.6,8
20180801|2018-05-21 13:00,21,15.6,15.6,15.6,15.6,30
20180801|2018-05-22 02:00,22,15.65,15.7,15.65,15.65,85
20180801|2018-05-22 02:30,22,15.65,15.65,15.65,15.65,2
20180801|2018-05-22 04:00,22,15.55,15.55,15.55,15.55,29
20180801|2018-05-22 06:30,22,15.55,15.55,15.5,15.5,103
20180801|2018-05-22 07:00,22,15.55,15.55,15.45,15.45,595
20180801|2018-05-22 08:00,22,15.55,15.55,15.55,15.55,1
20180801|2018-05-22 08:30,22,15.5,15.5,15.45,15.45,97
20180801|2018-05-22 09:00,22,15.4,15.4,15.4,15.4,32
20180801|2018-05-22 09:30,22,15.4,15.4,15.4,15.4,91
20180801|2018-05-22 10:00,22,15.45,15.45,15.35,15.4,219
20180801|2018-05-22 10:30,22,15.4,15.4,15.4,15.4,74
20180801|2018-05-22 11:00,22,15.4,15.4,15.4,15.4,2
20180801|2018-05-22 13:30,22,15.45,15.45,15.45,15.45,54
20180801|2018-05-23 01:00,23,15.6,15.6,15.6,15.6,24
20180801|2018-05-23 02:00,23,15.75,15.95,15.75,15.95,33
20180801|2018-05-23 02:30,23,16,16.05,15.9,16.05,75
20180801|2018-05-23 03:00,23,16.05,16.1,16,16,76
20180801|2018-05-23 03:30,23,15.95,15.95,15.95,15.95,38
20180801|2018-05-23 04:30,23,16,16,16,16,20
20180801|2018-05-23 05:00,23,15.9,15.9,15.85,15.85,300
20180801|2018-05-23 05:30,23,15.9,15.9,15.9,15.9,100
20180801|2018-05-23 06:30,23,15.95,15.95,15.95,15.95,10
20180801|2018-05-23 07:00,23,16,16,15.95,15.95,110
20180801|2018-05-23 07:30,23,16,16.05,16,16.05,232
20180801|2018-05-23 08:00,23,16,16.05,16,16.05,168
20180801|2018-05-23 08:30,23,16.05,16.05,16,16,234
20180801|2018-05-23 09:00,23,16,16,15.95,15.95,30
20180801|2018-05-23 09:30,23,15.95,16.2,15.95,16.15,416
20180801|2018-05-23 10:00,23,16,16,15.9,15.9,155
20180801|2018-05-23 10:30,23,15.95,15.95,15.9,15.9,33
20180801|2018-05-23 11:00,23,15.9,15.9,15.9,15.9,8
20180801|2018-05-23 12:00,23,15.95,15.95,15.9,15.9,25
20180801|2018-05-23 13:30,23,15.8,15.8,15.8,15.8,8
20180801|2018-05-23 14:00,23,15.8,15.85,15.8,15.85,48
20180801|2018-05-23 14:30,23,15.8,15.8,15.8,15.8,70
20180801|2018-05-24 01:00,24,15.85,15.85,15.85,15.85,81
20180801|2018-05-24 02:00,24,15.75,15.75,15.6,15.6,282
20180801|2018-05-24 02:30,24,15.65,15.65,15.6,15.65,55
20180801|2018-05-24 03:00,24,15.6,15.65,15.5,15.5,152
20180801|2018-05-24 03:30,24,15.5,15.5,15.5,15.5,10
20180801|2018-05-24 04:00,24,15.5,15.5,15.45,15.45,253
20180801|2018-05-24 04:30,24,15.45,15.45,15.4,15.4,60
20180801|2018-05-24 05:00,24,15.45,15.5,15.45,15.5,2
20180801|2018-05-24 05:30,24,15.45,15.5,15.45,15.5,164
20180801|2018-05-24 06:00,24,15.55,15.55,15.55,15.55,43
20180801|2018-05-24 06:30,24,15.65,15.65,15.65,15.65,92
20180801|2018-05-24 07:00,24,15.7,15.7,15.7,15.7,32
20180801|2018-05-24 07:30,24,15.75,15.75,15.75,15.75,6
20180801|2018-05-24 08:00,24,15.75,15.85,15.7,15.8,875
20180801|2018-05-24 08:30,24,15.75,15.9,15.7,15.9,445
20180801|2018-05-24 09:00,24,15.75,16,15.75,16,355
20180801|2018-05-24 09:30,24,16,16,15.95,15.95,178
20180801|2018-05-24 10:00,24,16,16,15.8,15.85,178
20180801|2018-05-24 10:30,24,15.85,15.85,15.7,15.75,325
20180801|2018-05-24 11:00,24,15.7,15.75,15.65,15.75,8
20180801|2018-05-24 12:00,24,15.65,15.65,15.65,15.65,13
20180801|2018-05-24 14:30,24,15.75,15.75,15.75,15.75,1
20180801|2018-05-25 01:00,25,15.65,15.65,15.6,15.6,16
20180801|2018-05-25 01:30,25,15.65,15.65,15.65,15.65,2
20180801|2018-05-25 02:00,25,15.65,15.65,15.65,15.65,10
20180801|2018-05-25 02:30,25,15.65,15.65,15.65,15.65,1
20180801|2018-05-25 04:00,25,15.5,15.5,15.5,15.5,25
20180801|2018-05-25 04:30,25,15.5,15.5,15.45,15.5,66
20180801|2018-05-25 05:00,25,15.5,15.6,15.5,15.55,308
20180801|2018-05-25 05:30,25,15.6,15.6,15.6,15.6,22
20180801|2018-05-25 06:00,25,15.6,15.65,15.6,15.65,58
20180801|2018-05-25 06:30,25,15.75,15.75,15.7,15.75,45
20180801|2018-05-25 07:30,25,15.75,15.9,15.75,15.9,252
20180801|2018-05-25 08:00,25,15.95,16.15,15.85,15.85,250
20180801|2018-05-25 08:30,25,15.85,16.05,15.8,15.85,505
20180801|2018-05-25 09:00,25,15.8,15.8,15.55,15.7,929
20180801|2018-05-25 10:00,25,15.7,15.75,15.7,15.7,110
20180801|2018-05-25 10:30,25,15.7,15.7,15.7,15.7,29
20180801|2018-05-25 11:00,25,15.7,15.7,15.65,15.65,26
20180801|2018-05-25 14:30,25,15.65,15.8,15.65,15.8,179
20180801|2018-05-28 01:00,28,15.8,15.95,15.8,15.8,93
20180801|2018-05-28 01:30,28,15.8,15.8,15.6,15.6,528
20180801|2018-05-28 02:00,28,15.6,15.8,15.6,15.8,20
20180801|2018-05-28 02:30,28,15.85,15.95,15.85,15.95,367
20180801|2018-05-28 03:00,28,16.05,16.25,16.05,16.2,428
20180801|2018-05-28 03:30,28,16.2,16.25,16.2,16.25,69
20180801|2018-05-28 04:00,28,16.3,16.4,16.25,16.35,196
20180801|2018-05-28 04:30,28,16.35,16.4,16.35,16.4,182
20180801|2018-05-28 05:00,28,16.4,16.45,16.4,16.4,375
20180801|2018-05-28 05:30,28,16.35,16.4,16.35,16.35,643
20180801|2018-05-28 06:00,28,16.3,16.3,16.2,16.2,33
20180801|2018-05-28 06:30,28,16.45,16.45,16.4,16.45,113
20180801|2018-05-28 07:00,28,16.45,16.5,16.45,16.5,162
20180801|2018-05-28 07:30,28,16.55,16.55,16.5,16.5,10
20180801|2018-05-28 08:00,28,16.4,16.4,16.3,16.3,140
20180801|2018-05-28 08:30,28,16.3,16.3,16.2,16.3,89
20180801|2018-05-28 09:00,28,16.35,16.35,16.35,16.35,15
20180801|2018-05-28 10:00,28,16.35,16.5,16.35,16.5,280
20180801|2018-05-28 10:30,28,16.5,16.5,16.5,16.5,47
20180801|2018-05-28 12:30,28,16.65,16.75,16.65,16.7,5
20180801|2018-05-29 01:00,29,16.4,16.8,16.3,16.8,135
20180801|2018-05-29 01:30,29,16.85,16.85,16.85,16.85,40
20180801|2018-05-29 02:00,29,16.9,17.15,16.9,17.15,43
20180801|2018-05-29 02:30,29,17.1,17.7,17,17.7,1140
20180801|2018-05-29 03:00,29,17.7,17.8,17.6,17.75,248
20180801|2018-05-29 03:30,29,17.85,17.95,17.45,17.45,549
20180801|2018-05-29 04:00,29,17.5,17.5,17.25,17.35,479
20180801|2018-05-29 04:30,29,17.4,17.5,17.4,17.5,12
20180801|2018-05-29 05:00,29,17.3,17.3,17.15,17.15,133
20180801|2018-05-29 05:30,29,17.25,17.3,17.2,17.25,1413
20180801|2018-05-29 06:00,29,17.25,17.4,17.25,17.3,373
20180801|2018-05-29 07:00,29,17.25,17.3,17.25,17.3,328
20180801|2018-05-29 07:30,29,17.2,17.25,17.15,17.2,135
20180801|2018-05-29 08:00,29,17.15,17.35,17.05,17.3,761
20180801|2018-05-29 08:30,29,17.3,17.35,17.15,17.15,295
20180801|2018-05-29 09:00,29,17.1,17.3,17.1,17.3,1105
20180801|2018-05-29 09:30,29,17.2,17.45,17.1,17.15,1894
20180801|2018-05-29 10:00,29,17.2,17.45,17.1,17.4,2145
20180801|2018-05-29 10:30,29,17.4,17.7,17.35,17.4,540
20180801|2018-05-29 11:00,29,17.5,17.6,17.5,17.5,256
20180801|2018-05-29 11:30,29,17.3,17.35,17.3,17.35,49
20180801|2018-05-29 12:00,29,17.35,17.55,17.35,17.55,89
20180801|2018-05-29 12:30,29,17.7,17.75,17.7,17.75,2
20180801|2018-05-29 13:30,29,17.75,17.75,17.75,17.75,5
20180801|2018-05-29 14:00,29,17.75,17.75,17.75,17.75,3
20180801|2018-05-29 14:30,29,17.7,17.7,17.45,17.45,30
20180801|2018-05-30 01:00,30,17.35,17.35,16.95,16.95,180
20180801|2018-05-30 01:30,30,17.05,17.1,17,17,11
20180801|2018-05-30 02:00,30,17.2,17.25,17.2,17.25,50
20180801|2018-05-30 02:30,30,17.2,17.25,17.05,17.15,216
20180801|2018-05-30 03:00,30,17.2,17.35,17,17.3,1254
20180801|2018-05-30 03:30,30,17.3,17.55,17.3,17.4,1067
20180801|2018-05-30 04:00,30,17.4,17.6,17.4,17.55,622
20180801|2018-05-30 04:30,30,17.55,17.65,17.55,17.55,316
20180801|2018-05-30 05:00,30,17.5,17.5,17.35,17.35,1226
20180801|2018-05-30 06:00,30,17.35,17.45,17.3,17.45,452
20180801|2018-05-30 06:30,30,17.5,17.5,17.4,17.45,177
20180801|2018-05-30 07:00,30,17.45,17.45,17.4,17.4,529
20180801|2018-05-30 07:30,30,17.4,17.45,17.4,17.45,23
20180801|2018-05-30 08:00,30,17.45,17.55,17.45,17.5,562
20180801|2018-05-30 08:30,30,17.5,17.55,17.5,17.55,75
20180801|2018-05-30 09:00,30,17.6,17.65,17.5,17.65,435
20180801|2018-05-30 09:30,30,17.65,17.75,17.65,17.65,350
20180801|2018-05-30 10:00,30,17.6,17.6,17.55,17.6,1214
20180801|2018-05-30 10:30,30,17.55,17.6,17.35,17.35,655
20180801|2018-05-30 11:00,30,17.35,17.35,17.35,17.35,30
20180801|2018-05-30 11:30,30,17.4,17.4,17.4,17.4,1
20180801|2018-05-30 12:00,30,17.35,17.35,17.35,17.35,5
20180801|2018-05-30 12:30,30,17.35,17.35,17.35,17.35,17
20180801|2018-05-30 13:30,30,17.3,17.3,17.3,17.3,32
20180801|2018-05-30 14:00,30,17.4,17.4,17.4,17.4,5
20180801|2018-05-30 14:30,30,17.45,17.45,17.45,17.45,75
20180801|2018-05-31 02:00,31,17.55,17.55,17.55,17.55,2
20180801|2018-05-31 02:30,31,17.4,17.4,17.3,17.3,297
20180801|2018-05-31 03:00,31,17.3,17.3,17.25,17.25,133
20180801|2018-05-31 03:30,31,17.25,17.25,17.25,17.25,19
20180801|2018-05-31 04:00,31,17.25,17.3,17.25,17.25,55
20180801|2018-05-31 04:30,31,17.3,17.3,17.3,17.3,63
20180801|2018-05-31 05:00,31,17.35,17.35,17.35,17.35,111
20180801|2018-05-31 05:30,31,17.35,17.35,17.25,17.25,90
20180801|2018-05-31 06:00,31,17.2,17.25,17.2,17.25,83
20180801|2018-05-31 06:30,31,17.15,17.15,17.1,17.15,374
20180801|2018-05-31 07:00,31,17.1,17.1,17.1,17.1,15
20180801|2018-05-31 07:30,31,17.15,17.15,17.15,17.15,35
20180801|2018-05-31 08:00,31,17.2,17.35,17.2,17.35,457
20180801|2018-05-31 08:30,31,17.35,17.35,17.35,17.35,94
20180801|2018-05-31 09:00,31,17.5,17.55,17.5,17.55,112
20180801|2018-05-31 09:30,31,17.55,17.7,17.45,17.45,682
20180801|2018-05-31 10:00,31,17.5,17.6,17.25,17.25,278
20180801|2018-05-31 10:30,31,17.3,17.4,17.15,17.15,540
20180801|2018-05-31 11:30,31,17.2,17.2,17.2,17.2,7
20180801|2018-05-31 12:00,31,17.2,17.2,17.15,17.15,93
20180801|2018-05-31 12:30,31,17.2,17.25,17.2,17.25,11
20180801|2018-06-01 02:00,1,17.05,17.05,16.45,16.5,749
20180801|2018-06-01 02:30,1,16.45,16.45,16.2,16.4,271
20180801|2018-06-01 03:00,1,16.3,16.3,16.25,16.25,297
20180801|2018-06-01 03:30,1,16.25,16.35,16.25,16.35,30
20180801|2018-06-01 04:00,1,16.3,16.35,16.25,16.25,30
20180801|2018-06-01 04:30,1,16.2,16.35,16.2,16.3,307
20180801|2018-06-01 05:00,1,16.3,16.3,16.3,16.3,189
20180801|2018-06-01 06:00,1,16.3,16.3,16.3,16.3,2
20180801|2018-06-01 07:00,1,16.35,16.35,16.25,16.3,519
20180801|2018-06-01 07:30,1,16.35,16.4,16.35,16.4,111
20180801|2018-06-01 08:00,1,16.35,16.35,16.35,16.35,597
20180801|2018-06-01 08:30,1,16.35,16.35,16.3,16.35,26
20180801|2018-06-01 09:00,1,16.3,16.45,16.3,16.35,239
20180801|2018-06-01 09:30,1,16.35,16.4,16.25,16.25,848
20180801|2018-06-01 10:00,1,16.3,16.3,16.25,16.25,109
20180801|2018-06-01 10:30,1,16.25,16.35,16.25,16.35,100
20180801|2018-06-01 11:00,1,16.35,16.35,16.35,16.35,1
20180801|2018-06-01 11:30,1,16.35,16.35,16.35,16.35,1
20180801|2018-06-01 14:30,1,16.3,16.3,16.3,16.3,32
20180801|2018-06-04 02:00,4,16.1,16.1,16.05,16.05,22
20180801|2018-06-04 02:30,4,16.05,16.05,15.9,15.9,68
20180801|2018-06-04 03:00,4,15.9,15.95,15.85,15.85,146
20180801|2018-06-04 03:30,4,15.85,15.85,15.75,15.75,206
20180801|2018-06-04 04:00,4,15.75,15.75,15.65,15.65,186
20180801|2018-06-04 04:30,4,15.65,15.7,15.65,15.65,128
20180801|2018-06-04 05:00,4,15.7,15.7,15.7,15.7,185
20180801|2018-06-04 05:30,4,15.7,15.7,15.7,15.7,1
20180801|2018-06-04 06:00,4,15.65,15.65,15.65,15.65,38
20180801|2018-06-04 07:00,4,15.75,15.75,15.75,15.75,10
20180801|2018-06-04 07:30,4,15.7,15.75,15.7,15.75,37
20180801|2018-06-04 08:00,4,15.75,15.75,15.7,15.7,24
20180801|2018-06-04 08:30,4,15.65,15.7,15.6,15.65,185
20180801|2018-06-04 09:00,4,15.7,15.8,15.7,15.8,40
20180801|2018-06-04 09:30,4,15.85,15.85,15.8,15.85,46
20180801|2018-06-04 10:00,4,15.8,15.85,15.7,15.8,382
20180801|2018-06-04 10:30,4,15.8,15.9,15.8,15.85,233
20180801|2018-06-04 11:00,4,15.8,15.85,15.8,15.8,21
20180801|2018-06-04 14:00,4,15.75,15.75,15.75,15.75,123
20180801|2018-06-04 14:30,4,15.7,15.75,15.7,15.7,52
20180801|2018-06-05 02:00,5,15.8,15.8,15.7,15.7,40
20180801|2018-06-05 02:30,5,15.65,15.65,15.6,15.6,224
20180801|2018-06-05 03:00,5,15.6,15.65,15.6,15.65,129
20180801|2018-06-05 03:30,5,15.55,15.55,15.5,15.5,29
20180801|2018-06-05 04:00,5,15.5,15.5,15.5,15.5,111
20180801|2018-06-05 04:30,5,15.5,15.5,15.45,15.45,117
20180801|2018-06-05 05:00,5,15.45,15.45,15.45,15.45,5
20180801|2018-06-05 05:30,5,15.5,15.55,15.5,15.5,27
20180801|2018-06-05 06:00,5,15.5,15.5,15.5,15.5,818
20180801|2018-06-05 06:30,5,15.5,15.5,15.5,15.5,50
20180801|2018-06-05 07:00,5,15.5,15.5,15.5,15.5,265
20180801|2018-06-05 07:30,5,15.55,15.75,15.55,15.75,816
20180801|2018-06-05 08:00,5,15.8,15.8,15.7,15.7,848
20180801|2018-06-05 08:30,5,15.65,15.65,15.6,15.65,280
20180801|2018-06-05 09:30,5,15.6,15.75,15.6,15.7,138
20180801|2018-06-05 10:00,5,15.75,15.85,15.75,15.85,148
20180801|2018-06-05 10:30,5,15.85,16,15.85,16,133
20180801|2018-06-05 11:00,5,16,16,16,16,103
20180801|2018-06-05 12:00,5,16.05,16.1,16.05,16.1,4
20180801|2018-06-05 12:30,5,16.1,16.1,16.1,16.1,8
20180801|2018-06-05 13:00,5,16.15,16.15,16.15,16.15,2
20180801|2018-06-06 02:00,6,15.9,16.05,15.9,16.05,14
20180801|2018-06-06 02:30,6,16.15,16.2,16.1,16.1,106
20180801|2018-06-06 03:00,6,16.05,16.1,16.05,16.1,414
20180801|2018-06-06 03:30,6,16.05,16.05,16.05,16.05,1
20180801|2018-06-06 04:00,6,16,16,15.9,15.95,127
20180801|2018-06-06 04:30,6,15.95,15.95,15.9,15.95,71
20180801|2018-06-06 05:30,6,15.9,15.9,15.9,15.9,1
20180801|2018-06-06 06:00,6,15.9,15.95,15.9,15.95,18
20180801|2018-06-06 07:00,6,16,16,16,16,50
20180801|2018-06-06 07:30,6,16,16,16,16,5
20180801|2018-06-06 08:00,6,16.05,16.15,16.05,16.15,138
20180801|2018-06-06 08:30,6,16.15,16.25,16.15,16.25,153
20180801|2018-06-06 09:00,6,16.3,16.35,16.25,16.25,940
20180801|2018-06-06 09:30,6,16.25,16.25,16.05,16.15,475
20180801|2018-06-06 10:00,6,16.2,16.25,16.15,16.15,406
20180801|2018-06-06 10:30,6,16.2,16.25,16,16.05,743
20180801|2018-06-06 11:00,6,16.05,16.05,16.05,16.05,20
20180801|2018-06-06 13:00,6,16,16,16,16,16
20180801|2018-06-06 13:30,6,15.95,15.95,15.95,15.95,18
20180801|2018-06-07 01:00,7,15.9,15.9,15.9,15.9,1
20180801|2018-06-07 02:00,7,15.95,16,15.8,15.85,297
20180801|2018-06-07 02:30,7,15.8,15.95,15.75,15.95,147
20180801|2018-06-07 03:00,7,15.95,16,15.9,15.95,485
20180801|2018-06-07 03:30,7,16,16.1,16,16.05,428
20180801|2018-06-07 04:30,7,16.05,16.05,16,16,49
20180801|2018-06-07 05:00,7,16.1,16.1,16.1,16.1,17
20180801|2018-06-07 05:30,7,16.15,16.15,16.05,16.05,50
20180801|2018-06-07 06:00,7,16.05,16.1,16.05,16.1,132
20180801|2018-06-07 06:30,7,16.1,16.1,16.05,16.1,61
20180801|2018-06-07 07:00,7,16.1,16.1,16.1,16.1,39
20180801|2018-06-07 07:30,7,16.15,16.15,16.1,16.15,80
20180801|2018-06-07 08:00,7,16.2,16.2,16.15,16.2,389
20180801|2018-06-07 08:30,7,16.25,16.25,16.15,16.2,117
20180801|2018-06-07 09:00,7,16.2,16.3,16.15,16.3,118
20180801|2018-06-07 09:30,7,16.3,16.3,16.2,16.2,68
20180801|2018-06-07 10:00,7,16.15,16.2,16.1,16.2,543
20180801|2018-06-07 10:30,7,16.15,16.25,16.15,16.2,388
20180801|2018-06-07 12:30,7,16.35,16.35,16.35,16.35,49
20180801|2018-06-07 13:00,7,16.5,16.5,16.45,16.45,33
20180801|2018-06-07 13:30,7,16.45,16.45,16.45,16.45,25
20180801|2018-06-08 02:00,8,16.55,16.65,16.55,16.65,107
20180801|2018-06-08 02:30,8,16.6,16.7,16.5,16.7,367
20180801|2018-06-08 03:00,8,16.6,16.75,16.55,16.75,201
20180801|2018-06-08 03:30,8,16.65,16.65,16.55,16.55,157
20180801|2018-06-08 04:00,8,16.6,16.6,16.6,16.6,6
20180801|2018-06-08 05:00,8,16.65,16.65,16.5,16.55,80
20180801|2018-06-08 05:30,8,16.5,16.5,16.5,16.5,100
20180801|2018-06-08 06:00,8,16.6,16.6,16.6,16.6,30
20180801|2018-06-08 07:00,8,16.45,16.45,16.4,16.4,157
20180801|2018-06-08 07:30,8,16.4,16.4,16.4,16.4,328
20180801|2018-06-08 08:00,8,16.45,16.45,16.4,16.45,133
20180801|2018-06-08 08:30,8,16.45,16.45,16.35,16.35,343
20180801|2018-06-08 09:00,8,16.4,16.45,16.25,16.3,223
20180801|2018-06-08 09:30,8,16.45,16.5,16.35,16.35,278
20180801|2018-06-08 10:00,8,16.4,16.5,16.35,16.45,420
20180801|2018-06-08 10:30,8,16.45,16.5,16.45,16.5,45
20180801|2018-06-08 14:30,8,16.3,16.45,16.3,16.45,29
20180801|2018-06-11 01:30,11,16.3,16.3,16.3,16.3,32
20180801|2018-06-11 02:00,11,16.35,16.35,16.25,16.25,160
20180801|2018-06-11 02:30,11,16.2,16.2,16.1,16.2,153
20180801|2018-06-11 03:00,11,16.15,16.15,16.1,16.15,32
20180801|2018-06-11 03:30,11,16.2,16.25,16.2,16.25,3
20180801|2018-06-11 04:00,11,16.2,16.25,16.2,16.2,30
20180801|2018-06-11 04:30,11,16.2,16.2,16.2,16.2,1
20180801|2018-06-11 05:30,11,16.15,16.2,16.15,16.2,3
20180801|2018-06-11 06:00,11,16.15,16.15,16.15,16.15,7
20180801|2018-06-11 06:30,11,16.2,16.2,16.2,16.2,1
20180801|2018-06-11 07:00,11,16.25,16.25,16.2,16.25,113
20180801|2018-06-11 07:30,11,16.2,16.2,16.15,16.2,20
20180801|2018-06-11 08:00,11,16.15,16.25,16.15,16.25,189
20180801|2018-06-11 08:30,11,16.25,16.25,16.15,16.15,36
20180801|2018-06-11 09:00,11,16.15,16.15,16.05,16.05,714
20180801|2018-06-11 09:30,11,16.05,16.05,16,16.05,317
20180801|2018-06-11 10:00,11,16,16,15.85,15.95,904
20180801|2018-06-11 10:30,11,15.9,15.95,15.85,15.95,232
20180801|2018-06-11 11:00,11,15.8,15.8,15.8,15.8,1
20180801|2018-06-11 13:30,11,16.1,16.1,16.1,16.1,4
20180801|2018-06-12 01:30,12,15.85,15.85,15.8,15.8,16
20180801|2018-06-12 02:00,12,15.8,15.8,15.8,15.8,16
20180801|2018-06-12 02:30,12,15.9,15.95,15.85,15.95,29
20180801|2018-06-12 03:00,12,15.9,15.95,15.85,15.95,256
20180801|2018-06-12 03:30,12,15.95,15.95,15.95,15.95,1
20180801|2018-06-12 04:00,12,15.85,15.85,15.8,15.8,51
20180801|2018-06-12 06:30,12,15.85,15.85,15.85,15.85,8
20180801|2018-06-12 07:30,12,15.8,15.8,15.75,15.75,215
20180801|2018-06-12 08:00,12,15.75,15.75,15.65,15.7,213
20180801|2018-06-12 08:30,12,15.7,15.8,15.7,15.8,453
20180801|2018-06-12 09:00,12,15.8,15.8,15.7,15.75,617
20180801|2018-06-12 09:30,12,15.8,15.8,15.8,15.8,120
20180801|2018-06-12 10:00,12,15.75,15.8,15.75,15.75,346
20180801|2018-06-12 10:30,12,15.75,15.8,15.7,15.7,86
20180801|2018-06-12 12:00,12,15.7,15.7,15.7,15.7,99
20180801|2018-06-12 12:30,12,15.7,15.7,15.7,15.7,48
20180801|2018-06-12 13:00,12,15.65,15.65,15.65,15.65,266
20180801|2018-06-12 13:30,12,15.7,15.7,15.7,15.7,1
20180801|2018-06-13 02:00,13,15.6,15.65,15.6,15.65,54
20180801|2018-06-13 02:30,13,15.7,15.7,15.7,15.7,9
20180801|2018-06-13 03:00,13,15.75,15.75,15.75,15.75,17
20180801|2018-06-13 03:30,13,15.6,15.6,15.6,15.6,47
20180801|2018-06-13 04:00,13,15.55,15.55,15.5,15.55,4
20180801|2018-06-13 04:30,13,15.55,15.55,15.45,15.45,228
20180801|2018-06-13 05:00,13,15.45,15.55,15.45,15.55,256
20180801|2018-06-13 05:30,13,15.5,15.5,15.5,15.5,122
20180801|2018-06-13 06:00,13,15.5,15.5,15.45,15.45,99
20180801|2018-06-13 06:30,13,15.45,15.45,15.45,15.45,61
20180801|2018-06-13 07:00,13,15.45,15.45,15.45,15.45,68
20180801|2018-06-13 07:30,13,15.45,15.45,15.4,15.4,103
20180801|2018-06-13 08:00,13,15.35,15.35,15.35,15.35,220
20180801|2018-06-13 08:30,13,15.4,15.4,15.35,15.4,127
20180801|2018-06-13 09:00,13,15.35,15.4,15.35,15.4,119
20180801|2018-06-13 09:30,13,15.3,15.5,15.3,15.5,628
20180801|2018-06-13 10:00,13,15.55,15.55,15.4,15.4,127
20180801|2018-06-13 10:30,13,15.45,15.6,15.45,15.6,245
20180801|2018-06-13 11:00,13,15.55,15.6,15.55,15.6,16
20180801|2018-06-13 13:30,13,15.6,15.6,15.5,15.5,207
20180801|2018-06-13 14:30,13,15.65,15.65,15.65,15.65,1
20180801|2018-06-14 01:00,14,15.5,15.55,15.5,15.55,141
20180801|2018-06-14 01:30,14,15.6,15.6,15.55,15.55,148
20180801|2018-06-14 02:00,14,15.6,15.6,15.6,15.6,1
20180801|2018-06-14 02:30,14,15.6,15.6,15.45,15.5,336
20180801|2018-06-14 03:00,14,15.45,15.5,15.4,15.5,344
20180801|2018-06-14 03:30,14,15.45,15.45,15.4,15.45,432
20180801|2018-06-14 04:00,14,15.4,15.45,15.4,15.45,123
20180801|2018-06-14 04:30,14,15.5,15.5,15.5,15.5,31
20180801|2018-06-14 05:00,14,15.5,15.5,15.45,15.5,438
20180801|2018-06-14 05:30,14,15.45,15.5,15.45,15.45,271
20180801|2018-06-14 06:00,14,15.45,15.5,15.4,15.5,378
20180801|2018-06-14 06:30,14,15.45,15.45,15.15,15.2,472
20180801|2018-06-14 07:00,14,15.2,15.25,15.15,15.2,477
20180801|2018-06-14 07:30,14,15.25,15.25,15,15.05,1202
20180801|2018-06-14 08:00,14,15.05,15.05,14.95,15.05,522
20180801|2018-06-14 08:30,14,15.05,15.05,14.6,14.6,1870
20180801|2018-06-14 09:00,14,14.7,14.75,14.65,14.65,932
20180801|2018-06-14 09:30,14,14.7,14.75,14.65,14.65,545
20180801|2018-06-14 10:00,14,14.65,14.65,14.45,14.45,645
20180801|2018-06-14 10:30,14,14.45,14.65,14.35,14.45,1645
20180801|2018-06-14 11:00,14,14.5,14.5,14.5,14.5,1
20180801|2018-06-14 12:00,14,14.55,14.55,14.55,14.55,1
20180801|2018-06-14 12:30,14,14.55,14.55,14.55,14.55,26
20180801|2018-06-14 13:00,14,14.5,14.5,14.5,14.5,1
20180801|2018-06-14 13:30,14,14.6,14.6,14.6,14.6,3
20180801|2018-06-15 02:00,15,14.6,14.65,14.4,14.45,522
20180801|2018-06-15 02:30,15,14.45,14.6,14.45,14.6,806
20180801|2018-06-15 03:00,15,14.65,14.7,14.6,14.7,154
20180801|2018-06-15 03:30,15,14.55,14.65,14.55,14.65,131
20180801|2018-06-15 04:00,15,14.6,14.65,14.6,14.65,139
20180801|2018-06-15 04:30,15,14.65,14.75,14.65,14.75,185
20180801|2018-06-15 05:00,15,14.75,15,14.75,14.95,321
20180801|2018-06-15 05:30,15,14.85,14.85,14.85,14.85,2
20180801|2018-06-15 06:00,15,14.8,14.8,14.8,14.8,50
20180801|2018-06-15 06:30,15,14.8,14.8,14.75,14.75,2
20180801|2018-06-15 07:00,15,14.8,14.85,14.75,14.85,84
20180801|2018-06-15 07:30,15,14.9,14.95,14.9,14.95,154
20180801|2018-06-15 08:00,15,15,15,14.85,14.85,633
20180801|2018-06-15 08:30,15,14.85,14.95,14.8,14.85,236
20180801|2018-06-15 09:00,15,14.85,14.9,14.85,14.9,19
20180801|2018-06-15 09:30,15,14.9,15.05,14.9,14.95,1363
20180801|2018-06-15 10:00,15,14.95,15.1,14.9,15.1,355
20180801|2018-06-15 10:30,15,15.05,15.05,14.95,15,160
20180801|2018-06-15 13:00,15,14.85,14.85,14.85,14.85,3
20180801|2018-06-15 13:30,15,14.85,14.85,14.85,14.85,8
20180801|2018-06-15 14:30,15,14.8,14.8,14.8,14.8,1
20180801|2018-06-18 01:00,18,15,15,15,15,38
20180801|2018-06-18 02:00,18,15.05,15.15,14.95,15.15,447
20180801|2018-06-18 02:30,18,15.15,15.25,15.1,15.25,315
20180801|2018-06-18 03:00,18,15.2,15.35,15.2,15.3,151
20180801|2018-06-18 03:30,18,15.25,15.25,15.15,15.2,195
20180801|2018-06-18 04:00,18,15.15,15.2,15.15,15.2,278
20180801|2018-06-18 04:30,18,15.25,15.4,15.25,15.25,345
20180801|2018-06-18 05:00,18,15.3,15.4,15.25,15.4,312
20180801|2018-06-18 05:30,18,15.35,15.5,15.35,15.45,416
20180801|2018-06-18 06:00,18,15.45,15.45,15.45,15.45,110
20180801|2018-06-18 06:30,18,15.45,15.65,15.45,15.65,1202
20180801|2018-06-18 07:00,18,15.75,15.8,15.7,15.7,949
20180801|2018-06-18 07:30,18,15.55,15.55,15.55,15.55,303
20180801|2018-06-18 08:00,18,15.5,15.5,15.5,15.5,146
20180801|2018-06-18 08:30,18,15.6,15.6,15.45,15.45,61
20180801|2018-06-18 09:00,18,15.55,15.55,15.55,15.55,8
20180801|2018-06-18 09:30,18,15.5,15.5,15.4,15.4,106
20180801|2018-06-18 10:00,18,15.45,15.45,15.35,15.4,750
20180801|2018-06-18 10:30,18,15.4,15.4,15.4,15.4,114
20180801|2018-06-18 11:00,18,15.4,15.4,15.4,15.4,20
20180801|2018-06-19 01:00,19,15.9,15.9,15.9,15.9,18
20180801|2018-06-19 01:30,19,16,16,15.9,16,25
20180801|2018-06-19 02:00,19,16.1,16.25,16,16.1,404
20180801|2018-06-19 02:30,19,16.1,16.25,16.05,16.2,289
20180801|2018-06-19 03:00,19,16.15,16.25,16.15,16.2,228
20180801|2018-06-19 03:30,19,16.1,16.1,16.1,16.1,4
20180801|2018-06-19 04:00,19,16.1,16.1,16,16,87
20180801|2018-06-19 04:30,19,15.95,15.95,15.95,15.95,27
20180801|2018-06-19 05:00,19,15.85,15.85,15.85,15.85,68
20180801|2018-06-19 05:30,19,15.9,16,15.9,16,317
20180801|2018-06-19 06:00,19,15.95,16.05,15.95,16.05,579
20180801|2018-06-19 06:30,19,16.05,16.05,16.05,16.05,100
20180801|2018-06-19 07:00,19,15.85,15.85,15.75,15.8,97
20180801|2018-06-19 07:30,19,15.85,15.9,15.85,15.85,433
20180801|2018-06-19 08:00,19,15.85,15.9,15.85,15.9,618
20180801|2018-06-19 08:30,19,15.95,15.95,15.8,15.85,391
20180801|2018-06-19 09:00,19,15.85,16.05,15.85,16.05,136
20180801|2018-06-19 09:30,19,16,16,15.7,15.7,62
20180801|2018-06-19 10:00,19,15.7,15.7,15.55,15.65,859
20180801|2018-06-19 10:30,19,15.65,15.65,15.55,15.55,390
20180801|2018-06-19 11:00,19,15.6,15.7,15.6,15.65,29
20180801|2018-06-19 11:30,19,15.7,15.7,15.7,15.7,15
20180801|2018-06-19 12:00,19,15.65,15.65,15.65,15.65,1
20180801|2018-06-19 12:30,19,15.7,15.7,15.7,15.7,4
20180801|2018-06-19 13:00,19,15.5,15.5,15.5,15.5,15
20180801|2018-06-19 13:30,19,15.6,15.6,15.6,15.6,6
20180801|2018-06-19 14:30,19,15.7,15.7,15.7,15.7,1
20180801|2018-06-20 01:00,20,15.45,15.45,15.4,15.4,51
20180801|2018-06-20 01:30,20,15.4,15.4,15.35,15.4,249
20180801|2018-06-20 02:00,20,15.45,15.45,15.3,15.3,108
20180801|2018-06-20 02:30,20,15.35,15.35,15.3,15.35,437
20180801|2018-06-20 03:00,20,15.4,15.4,15.3,15.3,97
20180801|2018-06-20 03:30,20,15.3,15.3,15.3,15.3,4
20180801|2018-06-20 04:00,20,15.3,15.3,15.25,15.25,170
20180801|2018-06-20 04:30,20,15.25,15.4,15.25,15.4,348
20180801|2018-06-20 05:00,20,15.4,15.45,15.4,15.45,468
20180801|2018-06-20 05:30,20,15.45,15.45,15.3,15.4,1043
20180801|2018-06-20 06:00,20,15.4,15.65,15.4,15.6,584
20180801|2018-06-20 06:30,20,15.6,15.65,15.6,15.6,407
20180801|2018-06-20 07:00,20,15.6,15.65,15.55,15.55,374
20180801|2018-06-20 07:30,20,15.6,15.6,15.5,15.55,374
20180801|2018-06-20 08:00,20,15.5,15.55,15.45,15.55,377
20180801|2018-06-20 08:30,20,15.55,15.55,15.55,15.55,212
20180801|2018-06-20 09:00,20,15.55,15.65,15.5,15.65,663
20180801|2018-06-20 09:30,20,15.7,15.7,15.55,15.55,47
20180801|2018-06-20 10:00,20,15.55,15.55,15.4,15.4,509
20180801|2018-06-20 10:30,20,15.45,15.5,15.4,15.5,939
20180801|2018-06-20 11:00,20,15.5,15.5,15.5,15.5,25
20180801|2018-06-20 11:30,20,15.45,15.45,15.45,15.45,50
20180801|2018-06-20 12:30,20,15.5,15.5,15.5,15.5,15
20180801|2018-06-21 02:00,21,15.5,15.65,15.45,15.5,132
20180801|2018-06-21 02:30,21,15.5,15.7,15.5,15.7,196
20180801|2018-06-21 03:00,21,15.7,15.75,15.6,15.6,499
20180801|2018-06-21 03:30,21,15.6,15.75,15.6,15.65,326
20180801|2018-06-21 04:00,21,15.7,15.85,15.7,15.85,430
20180801|2018-06-21 04:30,21,15.85,15.85,15.75,15.8,346
20180801|2018-06-21 05:00,21,15.85,15.85,15.75,15.75,317
20180801|2018-06-21 05:30,21,15.7,15.7,15.6,15.65,38
20180801|2018-06-21 06:00,21,15.7,15.75,15.65,15.7,154
20180801|2018-06-21 06:30,21,15.7,15.7,15.7,15.7,59
20180801|2018-06-21 07:00,21,15.7,15.7,15.65,15.7,123
20180801|2018-06-21 07:30,21,15.8,15.85,15.75,15.8,135
20180801|2018-06-21 08:00,21,15.75,15.75,15.65,15.75,409
20180801|2018-06-21 08:30,21,15.75,15.85,15.75,15.85,203
20180801|2018-06-21 09:00,21,15.85,16.1,15.85,15.95,1575
20180801|2018-06-21 09:30,21,15.95,16.15,15.95,15.95,595
20180801|2018-06-21 10:00,21,15.95,16.1,15.85,15.95,1069
20180801|2018-06-21 10:30,21,15.95,16,15.9,15.95,204
20180801|2018-06-21 11:00,21,16.05,16.05,15.9,15.9,69
20180801|2018-06-21 11:30,21,16,16,15.95,15.95,89
20180801|2018-06-21 12:00,21,16,16,16,16,6
20180801|2018-06-21 14:00,21,15.95,16.2,15.95,16.2,34
20180801|2018-06-21 14:30,21,16.25,16.25,16.05,16.05,17
20180801|2018-06-22 01:00,22,15.75,15.9,15.75,15.85,271
20180801|2018-06-22 02:00,22,15.75,15.85,15.65,15.75,404
20180801|2018-06-22 02:30,22,15.7,15.7,15.6,15.65,1095
20180801|2018-06-22 03:00,22,15.6,15.65,15.55,15.65,157
20180801|2018-06-22 03:30,22,15.65,15.65,15.65,15.65,14
20180801|2018-06-22 04:00,22,15.6,15.6,15.55,15.6,44
20180801|2018-06-22 04:30,22,15.6,15.65,15.6,15.65,60
20180801|2018-06-22 05:00,22,15.65,15.65,15.6,15.6,239
20180801|2018-06-22 05:30,22,15.6,15.6,15.5,15.5,103
20180801|2018-06-22 06:00,22,15.5,15.55,15.5,15.5,145
20180801|2018-06-22 07:00,22,15.5,15.55,15.5,15.55,5
20180801|2018-06-22 07:30,22,15.55,15.55,15.5,15.55,142
20180801|2018-06-22 08:00,22,15.5,15.55,15.45,15.55,310
20180801|2018-06-22 08:30,22,15.55,15.55,15.45,15.5,801
20180801|2018-06-22 09:00,22,15.45,15.65,15.4,15.65,668
20180801|2018-06-22 09:30,22,15.65,15.7,15.5,15.5,351
20180801|2018-06-22 10:00,22,15.5,15.6,15.5,15.55,1245
20180801|2018-06-22 10:30,22,15.55,15.6,15.45,15.6,1064
20180801|2018-06-22 11:00,22,15.6,15.6,15.55,15.55,115
20180801|2018-06-22 13:00,22,15.6,15.6,15.6,15.6,21
20180801|2018-06-22 14:00,22,15.7,15.7,15.7,15.7,4
20180801|2018-06-22 14:30,22,15.7,15.75,15.7,15.75,110
20180801|2018-06-25 01:00,25,15.95,15.95,15.95,15.95,8
20180801|2018-06-25 01:30,25,15.9,16.05,15.9,16,87
20180801|2018-06-25 02:00,25,15.9,16,15.85,15.95,503
20180801|2018-06-25 02:30,25,15.95,16,15.9,15.9,127
20180801|2018-06-25 03:00,25,15.85,16,15.85,15.95,220
20180801|2018-06-25 03:30,25,16,16.05,16,16.05,107
20180801|2018-06-25 04:00,25,16.05,16.05,16.05,16.05,10
20180801|2018-06-25 04:30,25,16.05,16.05,15.95,15.95,56
20180801|2018-06-25 05:00,25,15.95,16.05,15.95,16.05,184
20180801|2018-06-25 05:30,25,16.05,16.05,16.05,16.05,61
20180801|2018-06-25 06:00,25,16.05,16.05,15.95,16.05,132
20180801|2018-06-25 07:00,25,16,16,16,16,33
20180801|2018-06-25 07:30,25,16,16.05,16,16,204
20180801|2018-06-25 08:00,25,16.05,16.1,16.05,16.05,414
20180801|2018-06-25 08:30,25,16.1,16.4,16.1,16.3,931
20180801|2018-06-25 09:00,25,16.3,16.5,16.3,16.35,2259
20180801|2018-06-25 09:30,25,16.35,16.4,16.3,16.35,1403
20180801|2018-06-25 10:00,25,16.35,16.6,16.3,16.6,2494
20180801|2018-06-25 10:30,25,16.55,16.65,16.45,16.45,850
20180801|2018-06-25 11:00,25,16.6,16.75,16.55,16.55,415
20180801|2018-06-25 11:30,25,16.5,16.65,16.5,16.55,531
20180801|2018-06-25 12:00,25,16.7,16.75,16.55,16.6,220
20180801|2018-06-25 12:30,25,16.55,16.6,16.5,16.5,48
20180801|2018-06-25 13:00,25,16.6,16.6,16.6,16.6,2
20180801|2018-06-25 13:30,25,16.8,16.85,16.8,16.85,857
20180801|2018-06-25 14:00,25,16.75,16.8,16.75,16.8,135
20180801|2018-06-25 14:30,25,16.7,16.7,16.4,16.5,96
20180801|2018-06-26 01:00,26,16.1,16.35,16.1,16.25,184
20180801|2018-06-26 01:30,26,16.3,16.3,16.15,16.2,99
20180801|2018-06-26 02:00,26,16.25,16.35,16.25,16.25,204
20180801|2018-06-26 02:30,26,16.25,16.35,16.2,16.35,650
20180801|2018-06-26 03:00,26,16.35,16.35,16.3,16.3,405
20180801|2018-06-26 03:30,26,16.3,16.35,16.3,16.3,25
20180801|2018-06-26 04:00,26,16.25,16.3,16.25,16.25,208
20180801|2018-06-26 04:30,26,16.3,16.3,16.3,16.3,159
20180801|2018-06-26 05:00,26,16.3,16.45,16.3,16.45,59
20180801|2018-06-26 05:30,26,16.45,16.5,16.3,16.3,137
20180801|2018-06-26 06:00,26,16.35,16.4,16.35,16.4,24
20180801|2018-06-26 06:30,26,16.4,16.45,16.35,16.45,128
20180801|2018-06-26 07:00,26,16.4,16.4,16.35,16.35,36
20180801|2018-06-26 07:30,26,16.3,16.35,16.3,16.3,326
20180801|2018-06-26 08:00,26,16.35,16.4,16.3,16.3,1700
20180801|2018-06-26 08:30,26,16.3,16.55,16.3,16.45,1801
20180801|2018-06-26 09:00,26,16.4,16.45,16.3,16.45,634
20180801|2018-06-26 09:30,26,16.5,16.6,16.4,16.55,1954
20180801|2018-06-26 10:00,26,16.5,16.55,16.25,16.35,3229
20180801|2018-06-26 10:30,26,16.35,16.45,16.25,16.25,979
20180801|2018-06-26 11:00,26,16.3,16.35,16.25,16.3,116
20180801|2018-06-26 11:30,26,16.35,16.35,16.35,16.35,9
20180801|2018-06-26 12:00,26,16.3,16.3,16.15,16.15,10
20180801|2018-06-26 12:30,26,16.15,16.15,16.15,16.15,6
20180801|2018-06-26 13:00,26,16.15,16.25,16.15,16.25,13
20180801|2018-06-26 13:30,26,16.2,16.2,16.2,16.2,16
20180801|2018-06-26 14:00,26,16.25,16.25,16.25,16.25,13
20180801|2018-06-27 01:00,27,16.5,16.5,16.35,16.35,7
20180801|2018-06-27 02:00,27,16.35,16.55,16.35,16.55,344
20180801|2018-06-27 02:30,27,16.6,16.85,16.6,16.8,1455
20180801|2018-06-27 03:00,27,16.8,16.85,16.75,16.8,1531
20180801|2018-06-27 03:30,27,16.85,16.9,16.75,16.85,937
20180801|2018-06-27 04:00,27,16.85,16.9,16.7,16.7,404
20180801|2018-06-27 04:30,27,16.7,16.7,16.6,16.6,304
20180801|2018-06-27 05:00,27,16.55,16.55,16.5,16.5,95
20180801|2018-06-27 05:30,27,16.55,16.6,16.55,16.6,99
20180801|2018-06-27 06:00,27,16.55,16.6,16.55,16.6,73
20180801|2018-06-27 06:30,27,16.55,16.55,16.3,16.3,507
20180801|2018-06-27 07:00,27,16.3,16.35,16.2,16.25,572
20180801|2018-06-27 07:30,27,16.25,16.25,16,16.05,518
20180801|2018-06-27 08:00,27,16.05,16.1,16.05,16.1,396
20180801|2018-06-27 08:30,27,16.15,16.15,16.05,16.05,484
20180801|2018-06-27 09:00,27,16.05,16.05,16,16.05,619
20180801|2018-06-27 09:30,27,16.05,16.1,16,16.1,1147
20180801|2018-06-27 10:00,27,16.1,16.45,16.1,16.45,1686
20180801|2018-06-27 10:30,27,16.35,16.4,16.25,16.25,461
20180801|2018-06-27 11:00,27,16.3,16.35,16.25,16.35,145
20180801|2018-06-27 11:30,27,16.4,16.6,16.4,16.6,179
20180801|2018-06-27 12:00,27,16.65,16.9,16.65,16.9,117
20180801|2018-06-27 12:30,27,16.8,16.9,16.8,16.85,307
20180801|2018-06-27 13:00,27,16.85,16.9,16.75,16.85,6
20180801|2018-06-27 13:30,27,16.9,16.95,16.8,16.95,73
20180801|2018-06-27 14:00,27,16.95,17.05,16.95,16.95,62
20180801|2018-06-27 14:30,27,16.85,16.95,16.85,16.95,12
20180801|2018-06-28 01:00,28,16.7,16.75,16.6,16.65,90
20180801|2018-06-28 01:30,28,16.55,16.7,16.55,16.7,68
20180801|2018-06-28 02:00,28,16.75,16.8,16.5,16.55,455
20180801|2018-06-28 02:30,28,16.65,16.7,16.65,16.65,429
20180801|2018-06-28 03:00,28,16.6,16.6,16.55,16.55,101
20180801|2018-06-28 03:30,28,16.6,16.8,16.6,16.65,947
20180801|2018-06-28 04:00,28,16.65,16.75,16.65,16.7,445
20180801|2018-06-28 04:30,28,16.8,16.85,16.65,16.7,415
20180801|2018-06-28 05:00,28,16.7,16.7,16.6,16.6,204
20180801|2018-06-28 05:30,28,16.6,16.6,16.4,16.55,517
20180801|2018-06-28 06:00,28,16.6,16.6,16.6,16.6,5
20180801|2018-06-28 06:30,28,16.6,16.7,16.6,16.65,110
20180801|2018-06-28 07:00,28,16.7,16.85,16.7,16.85,261
20180801|2018-06-28 07:30,28,16.9,16.9,16.8,16.9,372
20180801|2018-06-28 08:00,28,16.85,16.9,16.8,16.85,332
20180801|2018-06-28 08:30,28,16.85,17.2,16.85,17.05,3632
20180801|2018-06-28 09:00,28,17.05,17.25,17,17.25,920
20180801|2018-06-28 09:30,28,17.25,17.3,17.05,17.05,793
20180801|2018-06-28 10:00,28,17.05,17.2,16.95,17.05,721
20180801|2018-06-28 10:30,28,17,17.05,16.85,16.9,152
20180801|2018-06-28 11:00,28,16.9,17.1,16.9,17.1,40
20180801|2018-06-28 11:30,28,17.1,17.1,16.95,16.95,20
20180801|2018-06-28 12:00,28,17,17,16.9,16.9,32
20180801|2018-06-28 12:30,28,16.9,16.9,16.85,16.85,35
20180801|2018-06-28 13:00,28,16.85,16.85,16.8,16.8,61
20180801|2018-06-28 13:30,28,16.75,16.75,16.55,16.55,68
20180801|2018-06-28 14:00,28,16.55,16.55,16.55,16.55,8
20180801|2018-06-28 14:30,28,16.7,16.7,16.7,16.7,6
20180801|2018-06-29 01:00,29,16.25,16.25,16.15,16.15,56
20180801|2018-06-29 01:30,29,16,16.05,15.95,15.95,349
20180801|2018-06-29 02:00,29,16,16.3,16,16.25,997
20180801|2018-06-29 02:30,29,16.25,16.25,16.15,16.2,586
20180801|2018-06-29 03:00,29,16.15,16.3,16.15,16.2,496
20180801|2018-06-29 03:30,29,16.25,16.25,16.15,16.2,137
20180801|2018-06-29 04:00,29,16.25,16.35,16.25,16.35,171
20180801|2018-06-29 04:30,29,16.35,16.35,16.35,16.35,6
20180801|2018-06-29 05:00,29,16.3,16.5,16.3,16.5,334
20180801|2018-06-29 05:30,29,16.55,16.6,16.3,16.35,216
20180801|2018-06-29 06:30,29,16.35,16.35,16.35,16.35,49
20180801|2018-06-29 07:00,29,16.3,16.3,16.3,16.3,30
20180801|2018-06-29 07:30,29,16.45,16.5,16.45,16.5,355
20180801|2018-06-29 08:00,29,16.5,16.5,16.3,16.3,396
20180801|2018-06-29 08:30,29,16.3,16.3,16.25,16.3,257
20180801|2018-06-29 09:00,29,16.25,16.3,16.15,16.25,800
20180801|2018-06-29 09:30,29,16.25,16.25,16.15,16.2,742
20180801|2018-06-29 10:00,29,16.15,16.25,16.15,16.2,1768
20180801|2018-06-29 10:30,29,16.2,16.4,16.2,16.4,356
20180801|2018-06-29 11:00,29,16.35,16.35,16.3,16.35,152
20180801|2018-06-29 11:30,29,16.4,16.4,16.4,16.4,22
20180801|2018-06-29 12:00,29,16.4,16.4,16.4,16.4,31
20180801|2018-06-29 13:00,29,16.5,16.5,16.5,16.5,75
20180801|2018-06-29 13:30,29,16.5,16.5,16.5,16.5,50
20180801|2018-06-29 14:00,29,16.55,16.55,16.55,16.55,5
20180801|2018-07-02 01:00,2,16.95,17,16.9,17,31
20180801|2018-07-02 01:30,2,17,17.1,16.9,17,81
20180801|2018-07-02 02:00,2,17,17.25,17,17.15,302
20180801|2018-07-02 02:30,2,17.1,17.15,17,17,580
20180801|2018-07-02 03:00,2,17,17,16.8,16.9,428
20180801|2018-07-02 03:30,2,16.9,16.9,16.8,16.85,397
20180801|2018-07-02 04:00,2,16.8,16.9,16.8,16.9,103
20180801|2018-07-02 04:30,2,16.9,16.9,16.85,16.85,212
20180801|2018-07-02 05:00,2,16.85,16.9,16.85,16.9,62
20180801|2018-07-02 05:30,2,16.9,16.9,16.8,16.8,243
20180801|2018-07-02 06:00,2,16.85,16.85,16.8,16.8,497
20180801|2018-07-02 06:30,2,16.85,16.85,16.8,16.8,23
20180801|2018-07-02 07:00,2,16.85,16.95,16.85,16.95,283
20180801|2018-07-02 07:30,2,16.9,16.9,16.85,16.9,277
20180801|2018-07-02 08:00,2,16.85,16.95,16.85,16.9,348
20180801|2018-07-02 08:30,2,16.95,17,16.8,16.95,1811
20180801|2018-07-02 09:00,2,16.9,16.9,16.75,16.8,751
20180801|2018-07-02 09:30,2,16.8,16.85,16.75,16.85,338
20180801|2018-07-02 10:00,2,16.8,16.9,16.8,16.9,287
20180801|2018-07-02 10:30,2,16.85,16.9,16.75,16.8,462
20180801|2018-07-02 11:00,2,16.9,16.9,16.9,16.9,48
20180801|2018-07-02 11:30,2,16.8,16.85,16.75,16.85,22
20180801|2018-07-02 13:00,2,16.7,16.7,16.65,16.65,29
20180801|2018-07-02 13:30,2,16.6,16.65,16.6,16.65,116
20180801|2018-07-02 14:00,2,16.65,16.7,16.65,16.7,14
20180801|2018-07-02 14:30,2,16.65,16.65,16.55,16.55,44
20180801|2018-07-03 01:00,3,16.4,16.4,16.35,16.35,7
20180801|2018-07-03 01:30,3,16.35,16.35,16.35,16.35,9
20180801|2018-07-03 02:00,3,16.3,16.5,16.25,16.5,302
20180801|2018-07-03 02:30,3,16.5,16.5,16.4,16.4,337
20180801|2018-07-03 03:00,3,16.4,16.4,16.35,16.35,76
20180801|2018-07-03 03:30,3,16.3,16.3,16.2,16.3,216
20180801|2018-07-03 04:00,3,16.35,16.35,16.3,16.3,26
20180801|2018-07-03 04:30,3,16.35,16.35,16.2,16.25,575
20180801|2018-07-03 05:00,3,16.2,16.2,16.2,16.2,12
20180801|2018-07-03 05:30,3,16.25,16.25,16.25,16.25,372
20180801|2018-07-03 06:00,3,16.2,16.2,16.2,16.2,198
20180801|2018-07-03 06:30,3,16.15,16.2,16.15,16.15,164
20180801|2018-07-03 07:00,3,16.15,16.15,16.15,16.15,73
20180801|2018-07-03 07:30,3,16.2,16.25,16.2,16.25,31
20180801|2018-07-03 08:00,3,16.25,16.3,16.25,16.3,322
20180801|2018-07-03 08:30,3,16.3,16.4,16.3,16.3,362
20180801|2018-07-03 09:00,3,16.35,16.4,16.35,16.35,323
20180801|2018-07-03 09:30,3,16.35,16.35,16.25,16.3,553
20180801|2018-07-03 10:00,3,16.35,16.35,16.2,16.2,1704
20180801|2018-07-03 10:30,3,16.3,16.35,16.25,16.35,265
20180801|2018-07-03 11:00,3,16.3,16.45,16.3,16.45,368
20180801|2018-07-03 11:30,3,16.5,16.6,16.5,16.55,34
20180801|2018-07-03 12:00,3,16.55,16.55,16.55,16.55,5
20180801|2018-07-04 01:30,4,16.65,16.65,16.55,16.55,144
20180801|2018-07-04 02:00,4,16.4,16.55,16.4,16.4,130
20180801|2018-07-04 02:30,4,16.35,16.4,16.35,16.4,63
20180801|2018-07-04 03:00,4,16.4,16.4,16.3,16.3,862
20180801|2018-07-04 03:30,4,16.25,16.3,16.25,16.25,131
20180801|2018-07-04 04:00,4,16.2,16.2,16.15,16.2,369
20180801|2018-07-04 04:30,4,16.2,16.2,16.2,16.2,186
20180801|2018-07-04 05:00,4,16.2,16.2,16.2,16.2,3
20180801|2018-07-04 05:30,4,16.2,16.2,16.15,16.2,320
20180801|2018-07-04 06:00,4,16.15,16.15,16.15,16.15,116
20180801|2018-07-04 06:30,4,16.15,16.15,16.15,16.15,43
20180801|2018-07-04 07:00,4,16.2,16.2,16.2,16.2,44
20180801|2018-07-04 07:30,4,16.25,16.25,16.25,16.25,10
20180801|2018-07-04 08:00,4,16.2,16.2,16.15,16.2,165
20180801|2018-07-04 08:30,4,16.2,16.25,16.2,16.25,177
20180801|2018-07-04 09:00,4,16.3,16.3,16.25,16.25,199
20180801|2018-07-04 09:30,4,16.25,16.3,16.25,16.25,19
20180801|2018-07-04 10:00,4,16.25,16.3,16.2,16.25,967
20180801|2018-07-04 10:30,4,16.25,16.35,16.2,16.35,162
20180801|2018-07-04 11:00,4,16.3,16.3,16.3,16.3,10
20180801|2018-07-04 14:30,4,16.3,16.3,16.2,16.2,3
20180801|2018-07-05 01:00,5,16.3,16.3,16.3,16.3,2
20180801|2018-07-05 02:00,5,16.25,16.25,15.95,16,158
20180801|2018-07-05 02:30,5,16,16.1,16,16.05,129
20180801|2018-07-05 03:00,5,16,16.1,16,16,76
20180801|2018-07-05 03:30,5,15.95,16.05,15.95,15.95,107
20180801|2018-07-05 04:00,5,16,16,15.9,15.95,64
20180801|2018-07-05 04:30,5,15.95,15.95,15.85,15.85,171
20180801|2018-07-05 05:00,5,15.85,15.9,15.85,15.85,165
20180801|2018-07-05 05:30,5,15.85,15.9,15.85,15.85,90
20180801|2018-07-05 06:00,5,15.85,15.85,15.85,15.85,118
20180801|2018-07-05 06:30,5,15.85,15.85,15.85,15.85,57
20180801|2018-07-05 07:00,5,15.8,15.85,15.8,15.85,8
20180801|2018-07-05 07:30,5,15.85,15.9,15.85,15.9,88
20180801|2018-07-05 08:00,5,15.9,16.05,15.9,16,586
20180801|2018-07-05 08:30,5,16,16.1,16,16.1,322
20180801|2018-07-05 09:00,5,16.1,16.15,16,16.15,506
20180801|2018-07-05 09:30,5,16.2,16.2,16.15,16.2,251
20180801|2018-07-05 10:00,5,16.2,16.2,15.95,16,1356
20180801|2018-07-05 10:30,5,16,16,15.85,15.95,644
20180801|2018-07-05 11:00,5,15.9,15.9,15.9,15.9,38
20180801|2018-07-05 11:30,5,15.95,15.95,15.95,15.95,1
20180801|2018-07-05 13:00,5,15.85,16,15.85,16,20
20180801|2018-07-05 14:30,5,15.95,15.95,15.95,15.95,161
20180801|2018-07-05 15:00,5,15.95,15.95,15.95,15.95,60
20180801|2018-07-06 01:00,6,15.9,15.9,15.85,15.85,2
20180801|2018-07-06 02:00,6,15.8,15.95,15.8,15.95,251
20180801|2018-07-06 02:30,6,16,16,15.9,15.95,122
20180801|2018-07-06 03:00,6,15.9,16,15.9,15.95,167
20180801|2018-07-06 03:30,6,15.9,15.95,15.9,15.95,77
20180801|2018-07-06 04:00,6,15.9,16.05,15.9,15.95,134
20180801|2018-07-06 04:30,6,16,16.05,16,16,79
20180801|2018-07-06 05:00,6,16,16,16,16,49
20180801|2018-07-06 05:30,6,16.05,16.05,16.05,16.05,30
20180801|2018-07-06 06:00,6,16.05,16.15,16.05,16.15,319
20180801|2018-07-06 06:30,6,16.15,16.15,16.15,16.15,74
20180801|2018-07-06 07:00,6,16.15,16.15,16.15,16.15,123
20180801|2018-07-06 07:30,6,16.1,16.1,15.95,16,401
20180801|2018-07-06 08:00,6,16.05,16.15,16.05,16.05,659
20180801|2018-07-06 08:30,6,16.1,16.1,15.95,15.95,570
20180801|2018-07-06 09:00,6,15.95,16,15.9,15.95,494
20180801|2018-07-06 09:30,6,15.95,16,15.8,15.8,771
20180801|2018-07-06 10:00,6,15.8,15.85,15.65,15.65,1900
20180801|2018-07-06 10:30,6,15.7,15.8,15.65,15.8,766
20180801|2018-07-06 11:00,6,15.75,15.75,15.65,15.65,150
20180801|2018-07-06 11:30,6,15.6,15.7,15.6,15.7,9
20180801|2018-07-06 12:00,6,15.7,15.7,15.6,15.6,6
20180801|2018-07-06 13:30,6,15.6,15.6,15.6,15.6,2
20180801|2018-07-06 14:00,6,15.6,15.6,15.45,15.45,75
20180801|2018-07-06 14:30,6,15.45,15.6,15.45,15.5,35
20180801|2018-07-09 01:00,9,15.3,15.3,15.25,15.3,94
20180801|2018-07-09 01:30,9,15.4,15.4,15.4,15.4,1
20180801|2018-07-09 02:00,9,15.45,15.5,15.3,15.35,337
20180801|2018-07-09 02:30,9,15.3,15.3,15.2,15.3,1398
20180801|2018-07-09 03:00,9,15.35,15.35,15.3,15.35,162
20180801|2018-07-09 03:30,9,15.3,15.4,15.3,15.4,127
20180801|2018-07-09 04:00,9,15.4,15.4,15.35,15.35,169
20180801|2018-07-09 04:30,9,15.3,15.3,15.3,15.3,12
20180801|2018-07-09 05:00,9,15.3,15.3,15.3,15.3,116
20180801|2018-07-09 05:30,9,15.35,15.35,15.35,15.35,66
20180801|2018-07-09 06:00,9,15.4,15.4,15.35,15.35,97
20180801|2018-07-09 06:30,9,15.35,15.35,15.35,15.35,54
20180801|2018-07-09 07:00,9,15.35,15.4,15.35,15.35,217
20180801|2018-07-09 07:30,9,15.35,15.35,15.35,15.35,59
20180801|2018-07-09 08:00,9,15.35,15.35,15.35,15.35,515
20180801|2018-07-09 08:30,9,15.35,15.35,15.3,15.3,1449
20180801|2018-07-09 09:00,9,15.3,15.3,15.25,15.3,718
20180801|2018-07-09 09:30,9,15.25,15.25,15.15,15.2,1252
20180801|2018-07-09 10:00,9,15.2,15.2,15,15.1,2468
20180801|2018-07-09 10:30,9,15.15,15.25,15.1,15.15,829
20180801|2018-07-09 11:00,9,15.1,15.1,15.1,15.1,15
20180801|2018-07-09 12:30,9,15,15,15,15,1
20180801|2018-07-09 13:00,9,15,15.05,15,15,63
20180801|2018-07-09 13:30,9,15,15,15,15,94
20180801|2018-07-09 14:30,9,15.05,15.05,14.95,14.95,81
20180801|2018-07-10 01:00,10,14.9,14.95,14.9,14.95,32
20180801|2018-07-10 01:30,10,15,15,15,15,58
20180801|2018-07-10 02:00,10,15,15.1,14.9,14.95,427
20180801|2018-07-10 02:30,10,14.95,15.05,14.95,14.95,550
20180801|2018-07-10 03:00,10,14.9,14.95,14.9,14.9,474
20180801|2018-07-10 03:30,10,14.9,14.9,14.9,14.9,469
20180801|2018-07-10 04:00,10,14.9,14.9,14.9,14.9,188
20180801|2018-07-10 04:30,10,14.85,14.85,14.8,14.8,105
20180801|2018-07-10 05:00,10,14.8,14.8,14.75,14.75,198
20180801|2018-07-10 05:30,10,14.75,14.75,14.7,14.7,598
20180801|2018-07-10 06:00,10,14.65,14.65,14.6,14.65,743
20180801|2018-07-10 06:30,10,14.7,14.7,14.65,14.7,289
20180801|2018-07-10 07:00,10,14.7,14.75,14.7,14.75,339
20180801|2018-07-10 07:30,10,14.8,14.8,14.65,14.65,1345
20180801|2018-07-10 08:00,10,14.65,14.7,14.6,14.65,715
20180801|2018-07-10 08:30,10,14.6,14.65,14.6,14.6,634
20180801|2018-07-10 09:00,10,14.6,14.6,14.55,14.6,205
20180801|2018-07-10 09:30,10,14.6,14.6,14.55,14.55,352
20180801|2018-07-10 10:00,10,14.5,14.6,14.4,14.4,1975
20180801|2018-07-10 10:30,10,14.45,14.5,14.35,14.4,834
20180801|2018-07-10 11:00,10,14.4,14.4,14.4,14.4,93
20180801|2018-07-10 12:00,10,14.45,14.45,14.45,14.45,2
20180801|2018-07-10 12:30,10,14.5,14.5,14.5,14.5,375
20180801|2018-07-10 14:00,10,14.5,14.5,14.5,14.5,18
20180801|2018-07-10 14:30,10,14.5,14.5,14.5,14.5,1
20180801|2018-07-11 01:00,11,14.85,15.1,14.85,15.05,206
20180801|2018-07-11 01:30,11,15,15,15,15,47
20180801|2018-07-11 02:00,11,14.95,15.15,14.9,15.15,909
20180801|2018-07-11 02:30,11,15.1,15.1,15,15,392
20180801|2018-07-11 03:00,11,15.05,15.1,15,15.05,1179
20180801|2018-07-11 03:30,11,15.1,15.1,14.95,14.95,329
20180801|2018-07-11 04:00,11,14.9,15,14.9,14.95,760
20180801|2018-07-11 04:30,11,14.95,15.1,14.95,15,697
20180801|2018-07-11 05:00,11,15,15.05,14.95,14.95,309
20180801|2018-07-11 05:30,11,14.95,14.95,14.9,14.95,315
20180801|2018-07-11 06:00,11,14.9,14.95,14.9,14.9,138
20180801|2018-07-11 06:30,11,14.9,14.95,14.85,14.9,35
20180801|2018-07-11 07:00,11,14.9,14.9,14.85,14.85,117
20180801|2018-07-11 07:30,11,14.85,14.95,14.7,14.95,607
20180801|2018-07-11 08:00,11,14.95,15.1,14.95,15.05,1411
20180801|2018-07-11 08:30,11,15.05,15.05,14.9,14.95,1380
20180801|2018-07-11 09:00,11,15,15,14.8,14.85,619
20180801|2018-07-11 09:30,11,14.8,14.9,14.75,14.85,459
20180801|2018-07-11 10:00,11,14.8,15.15,14.75,15.1,2360
20180801|2018-07-11 10:30,11,15.1,15.2,15.05,15.15,1794
20180801|2018-07-11 11:00,11,15.1,15.15,15.1,15.15,50
20180801|2018-07-11 11:30,11,15.05,15.05,15,15,6
20180801|2018-07-11 13:30,11,15.05,15.05,15.05,15.05,9
20180801|2018-07-11 14:00,11,15.1,15.1,15.05,15.05,36
20180801|2018-07-12 01:00,12,14.75,14.75,14.7,14.75,57
20180801|2018-07-12 01:30,12,14.8,14.8,14.8,14.8,21
20180801|2018-07-12 02:00,12,14.75,14.85,14.7,14.8,139
20180801|2018-07-12 02:30,12,14.85,15,14.85,14.85,1072
20180801|2018-07-12 03:00,12,14.85,14.9,14.8,14.85,384
20180801|2018-07-12 03:30,12,14.85,14.95,14.85,14.9,685
20180801|2018-07-12 04:00,12,14.85,14.85,14.75,14.8,104
20180801|2018-07-12 04:30,12,14.8,14.85,14.8,14.85,171
20180801|2018-07-12 05:00,12,14.85,14.85,14.8,14.8,439
20180801|2018-07-12 05:30,12,14.75,14.75,14.7,14.7,189
20180801|2018-07-12 06:00,12,14.7,14.75,14.7,14.75,100
20180801|2018-07-12 06:30,12,14.75,14.75,14.75,14.75,38
20180801|2018-07-12 07:00,12,14.75,14.75,14.75,14.75,71
20180801|2018-07-12 07:30,12,14.75,14.8,14.75,14.75,290
20180801|2018-07-12 08:00,12,14.7,14.8,14.7,14.8,412
20180801|2018-07-12 08:30,12,14.8,14.9,14.8,14.8,888
20180801|2018-07-12 09:00,12,14.75,14.85,14.75,14.75,1344
20180801|2018-07-12 09:30,12,14.75,14.85,14.75,14.8,730
20180801|2018-07-12 10:00,12,14.8,14.8,14.65,14.7,1772
20180801|2018-07-12 10:30,12,14.65,14.75,14.55,14.6,897
20180801|2018-07-12 11:00,12,14.65,14.65,14.65,14.65,4
20180801|2018-07-12 11:30,12,14.7,14.7,14.65,14.65,3
20180801|2018-07-12 12:00,12,14.6,14.6,14.55,14.6,31
20180801|2018-07-12 13:00,12,14.6,14.6,14.55,14.6,42
20180801|2018-07-12 14:00,12,14.55,14.55,14.55,14.55,3
20180801|2018-07-12 14:30,12,14.55,14.6,14.45,14.45,245
20180801|2018-07-13 01:00,13,14.45,14.5,14.45,14.5,11
20180801|2018-07-13 01:30,13,14.5,14.5,14.5,14.5,2
20180801|2018-07-13 02:00,13,14.5,14.55,14.45,14.5,906
20180801|2018-07-13 02:30,13,14.45,14.5,14.45,14.5,1073
20180801|2018-07-13 03:00,13,14.55,14.55,14.5,14.5,709
20180801|2018-07-13 03:30,13,14.5,14.55,14.45,14.55,361
20180801|2018-07-13 04:00,13,14.55,14.65,14.55,14.65,349
20180801|2018-07-13 04:30,13,14.65,14.65,14.6,14.65,815
20180801|2018-07-13 05:00,13,14.65,14.7,14.55,14.55,388
20180801|2018-07-13 05:30,13,14.55,14.55,14.4,14.4,683
20180801|2018-07-13 06:00,13,14.45,14.5,14.45,14.5,279
20180801|2018-07-13 06:30,13,14.5,14.5,14.45,14.45,158
20180801|2018-07-13 07:00,13,14.4,14.5,14.4,14.45,299
20180801|2018-07-13 07:30,13,14.45,14.45,14.4,14.45,128
20180801|2018-07-13 08:00,13,14.45,14.5,14.4,14.5,736
20180801|2018-07-13 08:30,13,14.45,14.55,14.45,14.45,982
20180801|2018-07-13 09:00,13,14.5,14.5,14.4,14.4,2055
20180801|2018-07-13 09:30,13,14.45,14.45,14.3,14.35,1587
20180801|2018-07-13 10:00,13,14.35,14.35,14.2,14.2,4510
20180801|2018-07-13 10:30,13,14.25,14.4,14.2,14.3,1441
20180801|2018-07-13 11:00,13,14.35,14.35,14.3,14.3,21
20180801|2018-07-13 12:00,13,14.4,14.4,14.4,14.4,50
20180801|2018-07-13 12:30,13,14.3,14.4,14.3,14.4,9
20180801|2018-07-13 14:00,13,14.35,14.35,14.35,14.35,1
20180801|2018-07-13 14:30,13,14.3,14.35,14.3,14.3,279
20180801|2018-07-16 01:00,16,14.25,14.25,14.15,14.15,30
20180801|2018-07-16 01:30,16,14.25,14.25,14.25,14.25,16
20180801|2018-07-16 02:00,16,14.25,14.25,13.95,13.95,1437
20180801|2018-07-16 02:30,16,13.95,14,13.9,13.95,2249
20180801|2018-07-16 03:00,16,13.95,14.05,13.9,14,1898
20180801|2018-07-16 03:30,16,14,14,13.95,14,1995
20180801|2018-07-16 04:00,16,14,14.05,13.95,14,689
20180801|2018-07-16 04:30,16,14,14,13.95,14,315
20180801|2018-07-16 05:00,16,14,14.05,14,14,91
20180801|2018-07-16 05:30,16,14,14.05,14,14,261
20180801|2018-07-16 06:00,16,14,14.15,14,14.15,252
20180801|2018-07-16 06:30,16,14.15,14.15,14.05,14.05,893
20180801|2018-07-16 07:00,16,14.05,14.1,14.05,14.05,960
20180801|2018-07-16 07:30,16,14.05,14.1,14,14.05,277
20180801|2018-07-16 08:00,16,14.05,14.1,14,14,876
20180801|2018-07-16 08:30,16,14.05,14.05,13.9,13.95,1005
20180801|2018-07-16 09:00,16,14,14.15,13.95,14.15,2924
20180801|2018-07-16 09:30,16,14.1,14.25,14.05,14.2,779
20180801|2018-07-16 10:00,16,14.2,14.2,14.05,14.15,2722
20180801|2018-07-16 10:30,16,14.15,14.15,14.1,14.1,879
20180801|2018-07-16 11:00,16,14.15,14.15,14.1,14.1,156
20180801|2018-07-16 12:00,16,14.05,14.1,14.05,14.1,155
20180801|2018-07-16 12:30,16,14.15,14.15,14.15,14.15,5
20180801|2018-07-16 14:00,16,14.15,14.15,14.15,14.15,22
20180801|2018-07-16 14:30,16,14.15,14.15,14.1,14.1,30
20180801|2018-07-17 01:00,17,14.2,14.2,14.2,14.2,10
20180801|2018-07-17 02:00,17,14.15,14.4,14.15,14.35,941
20180801|2018-07-17 02:30,17,14.35,14.4,14.15,14.2,780
20180801|2018-07-17 03:00,17,14.15,14.3,14.1,14.3,1259
20180801|2018-07-17 03:30,17,14.25,14.3,14.25,14.25,296
20180801|2018-07-17 04:00,17,14.25,14.3,14.25,14.3,645
20180801|2018-07-17 04:30,17,14.3,14.35,14.3,14.3,720
20180801|2018-07-17 05:00,17,14.35,14.4,14.35,14.4,67
20180801|2018-07-17 05:30,17,14.4,14.5,14.4,14.45,885
20180801|2018-07-17 06:00,17,14.4,14.4,14.4,14.4,369
20180801|2018-07-17 06:30,17,14.4,14.45,14.4,14.45,367
20180801|2018-07-17 07:00,17,14.45,14.45,14.3,14.3,523
20180801|2018-07-17 07:30,17,14.3,14.35,14.3,14.35,658
20180801|2018-07-17 08:00,17,14.35,14.35,14.3,14.3,1628
20180801|2018-07-17 08:30,17,14.35,14.35,14.15,14.2,1498
20180801|2018-07-17 09:00,17,14.2,14.2,14.1,14.15,1870
20180801|2018-07-17 09:30,17,14.15,14.15,14.05,14.1,1484
20180801|2018-07-17 10:00,17,14.1,14.15,14,14,3662
20180801|2018-07-17 10:30,17,14.05,14.15,14,14.05,1015
20180801|2018-07-17 11:00,17,14,14.05,13.9,13.9,541
20180801|2018-07-17 11:30,17,13.95,14,13.95,13.95,131
20180801|2018-07-17 12:00,17,13.95,13.95,13.95,13.95,87
20180801|2018-07-17 12:30,17,13.95,14,13.9,13.95,57
20180801|2018-07-17 13:00,17,13.95,13.95,13.95,13.95,76
20180801|2018-07-17 13:30,17,13.95,13.95,13.95,13.95,8
20180801|2018-07-17 14:00,17,13.95,14,13.9,13.9,49
20180801|2018-07-17 14:30,17,13.95,14,13.95,14,165
20180801|2018-07-18 01:00,18,13.95,14.05,13.95,14,31
20180801|2018-07-18 01:30,18,14.05,14.05,13.95,13.95,109
20180801|2018-07-18 02:00,18,14,14,13.85,13.95,861
20180801|2018-07-18 02:30,18,13.9,14,13.8,13.85,1556
20180801|2018-07-18 03:00,18,13.85,13.95,13.8,13.9,1174
20180801|2018-07-18 03:30,18,13.85,13.9,13.85,13.85,262
20180801|2018-07-18 04:00,18,13.85,13.9,13.8,13.85,815
20180801|2018-07-18 04:30,18,13.8,13.8,13.65,13.75,3352
20180801|2018-07-18 05:00,18,13.75,13.85,13.75,13.85,299
20180801|2018-07-18 05:30,18,13.9,13.95,13.9,13.95,154
20180801|2018-07-18 06:00,18,13.9,13.9,13.85,13.9,359
20180801|2018-07-18 06:30,18,13.9,13.95,13.9,13.9,50
20180801|2018-07-18 07:00,18,13.95,14,13.95,13.95,157
20180801|2018-07-18 07:30,18,13.95,13.95,13.85,13.85,892
20180801|2018-07-18 08:00,18,13.85,13.85,13.8,13.85,1344
20180801|2018-07-18 08:30,18,13.9,13.9,13.75,13.8,2867
20180801|2018-07-18 09:00,18,13.8,13.95,13.8,13.9,3056
20180801|2018-07-18 09:30,18,13.95,14,13.85,13.85,2203
20180801|2018-07-18 10:00,18,13.85,13.9,13.8,13.85,2433
20180801|2018-07-18 10:30,18,13.8,13.9,13.8,13.85,1216
20180801|2018-07-18 11:00,18,13.85,13.9,13.85,13.9,81
20180801|2018-07-18 11:30,18,13.85,13.9,13.85,13.9,177
20180801|2018-07-18 12:30,18,13.85,13.85,13.85,13.85,1
20180801|2018-07-18 13:00,18,13.85,13.85,13.85,13.85,122
20180801|2018-07-18 13:30,18,13.85,13.85,13.85,13.85,28
20180801|2018-07-18 14:00,18,13.8,13.8,13.8,13.8,16
20180801|2018-07-18 14:30,18,13.85,13.85,13.85,13.85,206
20180801|2018-07-19 01:00,19,13.9,13.9,13.9,13.9,9
20180801|2018-07-19 01:30,19,13.9,13.9,13.9,13.9,19
20180801|2018-07-19 02:00,19,13.9,13.9,13.75,13.75,653
20180801|2018-07-19 02:30,19,13.75,13.8,13.7,13.8,798
20180801|2018-07-19 03:00,19,13.85,13.85,13.8,13.8,145
20180801|2018-07-19 03:30,19,13.85,13.9,13.75,13.85,273
20180801|2018-07-19 04:00,19,13.9,13.95,13.85,13.85,641
20180801|2018-07-19 04:30,19,13.85,13.95,13.85,13.95,233
20180801|2018-07-19 05:00,19,14,14.1,13.95,14,944
20180801|2018-07-19 05:30,19,14.05,14.1,14.05,14.05,75
20180801|2018-07-19 06:00,19,14.05,14.1,14.05,14.1,384
20180801|2018-07-19 06:30,19,14.05,14.05,14.05,14.05,91
20180801|2018-07-19 07:00,19,14.05,14.1,14,14.05,300
20180801|2018-07-19 07:30,19,14,14.1,14,14.05,457
20180801|2018-07-19 08:00,19,14.1,14.25,14.05,14.05,1708
20180801|2018-07-19 08:30,19,14.1,14.15,13.95,14.1,3971
20180801|2018-07-19 09:00,19,14.1,14.15,14,14.1,1780
20180801|2018-07-19 09:30,19,14.1,14.2,14.1,14.2,1434
20180801|2018-07-19 10:00,19,14.2,14.2,14.05,14.1,3992
20180801|2018-07-19 10:30,19,14.1,14.15,14.1,14.1,925
20180801|2018-07-19 11:00,19,14.1,14.2,14.1,14.2,78
20180801|2018-07-19 11:30,19,14.1,14.2,14.1,14.2,305
20180801|2018-07-19 12:00,19,14.2,14.25,14.2,14.25,9
20180801|2018-07-19 13:30,19,14.1,14.1,14.1,14.1,1
20180801|2018-07-19 14:00,19,14.25,14.3,14.25,14.3,94
20180801|2018-07-19 14:30,19,14.3,14.3,14.3,14.3,16
20180801|2018-07-20 01:00,20,14.3,14.35,14.3,14.35,17
20180801|2018-07-20 01:30,20,14.3,14.3,14.3,14.3,7
20180801|2018-07-20 02:00,20,14.25,14.3,14.2,14.2,166
20180801|2018-07-20 02:30,20,14.15,14.2,14.15,14.15,366
20180801|2018-07-20 03:00,20,14.2,14.2,14.1,14.15,723
20180801|2018-07-20 03:30,20,14.1,14.15,14.1,14.15,139
20180801|2018-07-20 04:00,20,14.15,14.2,14.15,14.2,323
20180801|2018-07-20 04:30,20,14.25,14.3,14.15,14.2,753
20180801|2018-07-20 05:00,20,14.25,14.65,14.25,14.6,4690
20180801|2018-07-20 05:30,20,14.6,14.7,14.3,14.6,4176
20180801|2018-07-20 06:00,20,14.6,14.6,14.4,14.4,1577
20180801|2018-07-20 06:30,20,14.4,14.55,14.4,14.55,270
20180801|2018-07-20 07:00,20,14.5,14.5,14.35,14.5,312
20180801|2018-07-20 07:30,20,14.45,14.7,14.45,14.7,1522
20180801|2018-07-20 08:00,20,14.65,14.8,14.6,14.6,2138
20180801|2018-07-20 08:30,20,14.6,14.65,14.45,14.45,2795
20180801|2018-07-20 09:00,20,14.5,14.6,14.4,14.45,2326
20180801|2018-07-20 09:30,20,14.45,14.5,14.35,14.5,1641
20180801|2018-07-20 10:00,20,14.45,14.65,14.45,14.5,2669
20180801|2018-07-20 10:30,20,14.5,14.55,14.45,14.5,1681
20180801|2018-07-20 11:00,20,14.5,14.5,14.45,14.45,623
20180801|2018-07-20 11:30,20,14.45,14.45,14.45,14.45,22
20180801|2018-07-20 12:00,20,14.5,14.5,14.5,14.5,1
20180801|2018-07-20 12:30,20,14.5,14.5,14.5,14.5,3
20180801|2018-07-20 13:00,20,14.5,14.5,14.45,14.45,22
20180801|2018-07-20 13:30,20,14.5,14.5,14.5,14.5,1
20180801|2018-07-20 14:00,20,14.5,14.5,14.4,14.5,377
20180801|2018-07-20 14:30,20,14.5,14.5,14.45,14.5,26
20180801|2018-07-23 01:00,23,14.55,14.7,14.55,14.7,60
20180801|2018-07-23 01:30,23,14.7,14.7,14.7,14.7,5
20180801|2018-07-23 02:00,23,14.65,14.8,14.6,14.8,901
20180801|2018-07-23 02:30,23,14.75,14.8,14.65,14.75,2269
20180801|2018-07-23 03:00,23,14.7,14.8,14.6,14.6,1234
20180801|2018-07-23 03:30,23,14.6,14.6,14.5,14.55,656
20180801|2018-07-23 04:00,23,14.55,14.55,14.45,14.45,241
20180801|2018-07-23 04:30,23,14.5,14.55,14.45,14.55,291
20180801|2018-07-23 05:00,23,14.6,14.6,14.5,14.55,233
20180801|2018-07-23 05:30,23,14.55,14.65,14.5,14.65,478
20180801|2018-07-23 06:00,23,14.65,14.7,14.6,14.6,1108
20180801|2018-07-23 06:30,23,14.6,14.6,14.5,14.55,419
20180801|2018-07-23 07:00,23,14.55,14.6,14.5,14.55,296
20180801|2018-07-23 07:30,23,14.5,14.65,14.5,14.55,747
20180801|2018-07-23 08:00,23,14.55,14.6,14.5,14.6,280
20180801|2018-07-23 08:30,23,14.6,14.65,14.5,14.5,725
20180801|2018-07-23 09:00,23,14.5,14.65,14.45,14.6,837
20180801|2018-07-23 09:30,23,14.6,14.6,14.55,14.6,481
20180801|2018-07-23 10:00,23,14.55,14.55,14.4,14.5,1206
20180801|2018-07-23 10:30,23,14.45,14.5,14.45,14.5,1482
20180801|2018-07-23 11:00,23,14.5,14.5,14.5,14.5,1
20180801|2018-07-23 11:30,23,14.45,14.45,14.45,14.45,46
20180801|2018-07-23 12:30,23,14.45,14.45,14.45,14.45,4
20180801|2018-07-23 13:00,23,14.45,14.45,14.45,14.45,11
20180801|2018-07-23 13:30,23,14.4,14.4,14.4,14.4,14
20180801|2018-07-23 14:00,23,14.4,14.4,14.4,14.4,2
20180801|2018-07-23 14:30,23,14.4,14.4,14.35,14.35,18
20180801|2018-07-24 01:00,24,14.2,14.25,14.15,14.25,75
20180801|2018-07-24 01:30,24,14.15,14.15,14.1,14.15,58
20180801|2018-07-24 02:00,24,14.2,14.35,14.1,14.2,821
20180801|2018-07-24 02:30,24,14.25,14.25,14.15,14.2,1656
20180801|2018-07-24 03:00,24,14.25,14.3,14.2,14.2,891
20180801|2018-07-24 03:30,24,14.15,14.2,14.15,14.15,125
20180801|2018-07-24 04:00,24,14.15,14.2,14.1,14.1,1117
20180801|2018-07-24 04:30,24,14.1,14.1,14,14,572
20180801|2018-07-24 05:00,24,14.05,14.1,14.05,14.1,361
20180801|2018-07-24 05:30,24,14.1,14.15,14.05,14.05,476
20180801|2018-07-24 06:00,24,14.05,14.05,14.05,14.05,239
20180801|2018-07-24 06:30,24,14.1,14.1,14.1,14.1,541
20180801|2018-07-24 07:00,24,14.1,14.1,13.95,13.95,1273
20180801|2018-07-24 07:30,24,13.95,14.05,13.95,14,355
20180801|2018-07-24 08:00,24,14,14.05,13.95,14.05,570
20180801|2018-07-24 08:30,24,14.05,14.1,13.95,14.05,768
20180801|2018-07-24 09:00,24,14,14,13.9,13.95,3936
20180801|2018-07-24 09:30,24,13.95,14.05,13.9,14,699
20180801|2018-07-24 10:00,24,14,14.2,13.9,13.95,2412
20180801|2018-07-24 10:30,24,14,14.1,13.95,14.05,655
20180801|2018-07-24 11:00,24,14,14,14,14,8
20180801|2018-07-24 11:30,24,14,14.05,14,14.05,36
20180801|2018-07-24 12:00,24,14.1,14.2,14.1,14.2,32
20180801|2018-07-24 12:30,24,14.25,14.25,14.25,14.25,8
20180801|2018-07-24 13:00,24,14.25,14.3,14.2,14.2,102
20180801|2018-07-24 13:30,24,14.2,14.2,14.2,14.2,25
20180801|2018-07-24 14:00,24,14.15,14.15,14.15,14.15,3
20180801|2018-07-24 14:30,24,14.05,14.15,14.05,14.05,101
20180801|2018-07-25 01:30,25,14.15,14.15,14.15,14.15,38
20180801|2018-07-25 02:00,25,14,14,13.95,14,480
20180801|2018-07-25 02:30,25,13.95,14.05,13.95,14,894
20180801|2018-07-25 03:00,25,13.95,14,13.9,14,213
20180801|2018-07-25 03:30,25,14,14.15,14,14.05,309
20180801|2018-07-25 04:00,25,14.05,14.05,14,14.05,111
20180801|2018-07-25 04:30,25,14.05,14.1,14.05,14.1,156
20180801|2018-07-25 05:00,25,14.1,14.1,14.1,14.1,107
20180801|2018-07-25 05:30,25,14.1,14.1,14.05,14.1,379
20180801|2018-07-25 06:00,25,14.1,14.15,14.1,14.15,218
20180801|2018-07-25 06:30,25,14.2,14.2,14.15,14.2,455
20180801|2018-07-25 07:00,25,14.2,14.25,14.2,14.25,166
20180801|2018-07-25 07:30,25,14.2,14.2,14.15,14.15,178
20180801|2018-07-25 08:00,25,14.2,14.2,14.2,14.2,174
20180801|2018-07-25 08:30,25,14.15,14.15,14.05,14.1,1389
20180801|2018-07-25 09:00,25,14.1,14.15,14.05,14.1,1283
20180801|2018-07-25 09:30,25,14.1,14.2,14.05,14.2,3731
20180801|2018-07-25 10:00,25,14.2,14.35,14.2,14.25,3697
20180801|2018-07-25 10:30,25,14.25,14.25,14.15,14.2,464
20180801|2018-07-25 11:00,25,14.15,14.15,14.1,14.1,503
20180801|2018-07-25 11:30,25,14.05,14.05,14.05,14.05,25
20180801|2018-07-25 12:30,25,14.1,14.1,14.05,14.1,79
20180801|2018-07-25 13:00,25,14.05,14.05,14.05,14.05,76
20180801|2018-07-25 13:30,25,14,14.05,14,14.05,14
20180801|2018-07-25 14:00,25,14,14.05,14,14.05,7
20180801|2018-07-25 14:30,25,14,14,13.9,13.95,623
20180801|2018-07-26 01:00,26,14.05,14.05,14,14.05,353
20180801|2018-07-26 01:30,26,14.05,14.05,13.95,13.95,686
20180801|2018-07-26 02:00,26,13.95,14,13.85,13.9,1195
20180801|2018-07-26 02:30,26,13.9,14,13.85,13.9,1097
20180801|2018-07-26 03:00,26,13.9,13.95,13.85,13.9,713
20180801|2018-07-26 03:30,26,13.9,13.9,13.85,13.85,179
20180801|2018-07-26 04:00,26,13.9,13.9,13.85,13.9,197
20180801|2018-07-26 04:30,26,13.9,13.9,13.85,13.9,48
20180801|2018-07-26 05:00,26,13.9,13.95,13.85,13.95,68
20180801|2018-07-26 05:30,26,14,14,13.95,13.95,62
20180801|2018-07-26 06:00,26,13.95,13.95,13.95,13.95,209
20180801|2018-07-26 06:30,26,13.95,13.95,13.9,13.9,263
20180801|2018-07-26 07:00,26,13.9,13.9,13.8,13.8,748
20180801|2018-07-26 07:30,26,13.8,13.8,13.75,13.8,1005
20180801|2018-07-26 08:00,26,13.8,13.85,13.8,13.8,424
20180801|2018-07-26 08:30,26,13.8,13.9,13.75,13.85,1791
20180801|2018-07-26 09:00,26,13.85,13.9,13.75,13.9,964
20180801|2018-07-26 09:30,26,13.9,13.95,13.75,13.8,2354
20180801|2018-07-26 10:00,26,13.8,13.8,13.65,13.7,1997
20180801|2018-07-26 10:30,26,13.7,13.75,13.65,13.75,970
20180801|2018-07-26 11:00,26,13.75,13.8,13.7,13.8,434
20180801|2018-07-26 11:30,26,13.85,13.85,13.65,13.65,1452
20180801|2018-07-26 12:00,26,13.65,13.7,13.45,13.6,1441
20180801|2018-07-26 12:30,26,13.6,13.65,13.6,13.6,168
20180801|2018-07-26 13:00,26,13.6,13.6,13.55,13.55,91
20180801|2018-07-26 13:30,26,13.55,13.55,13.55,13.55,313
20180801|2018-07-26 14:00,26,13.6,13.6,13.6,13.6,5
20180801|2018-07-26 14:30,26,13.6,13.65,13.55,13.6,7
20180801|2018-07-27 01:00,27,13.5,13.5,13.4,13.45,42
20180801|2018-07-27 01:30,27,13.5,13.5,13.5,13.5,5
20180801|2018-07-27 02:00,27,13.45,13.55,13.4,13.45,750
20180801|2018-07-27 02:30,27,13.4,13.45,13.3,13.35,1032
20180801|2018-07-27 03:00,27,13.35,13.4,13.35,13.35,307
20180801|2018-07-27 03:30,27,13.35,13.4,13.35,13.35,206
20180801|2018-07-27 04:00,27,13.4,13.4,13.35,13.35,1313
20180801|2018-07-27 04:30,27,13.35,13.4,13.3,13.3,819
20180801|2018-07-27 05:00,27,13.3,13.35,13.3,13.35,183
20180801|2018-07-27 05:30,27,13.35,13.35,13.3,13.35,136
20180801|2018-07-27 06:00,27,13.35,13.35,13.35,13.35,27
20180801|2018-07-27 06:30,27,13.35,13.35,13.3,13.3,14
20180801|2018-07-27 07:00,27,13.35,13.4,13.3,13.3,485
20180801|2018-07-27 07:30,27,13.35,13.35,13.25,13.3,827
20180801|2018-07-27 08:00,27,13.3,13.35,13.3,13.35,1096
20180801|2018-07-27 08:30,27,13.4,13.5,13.35,13.45,3366
20180801|2018-07-27 09:00,27,13.45,13.5,13.4,13.5,817
20180801|2018-07-27 09:30,27,13.5,13.55,13.45,13.5,1043
20180801|2018-07-27 10:00,27,13.5,13.6,13.45,13.45,2734
20180801|2018-07-27 10:30,27,13.5,13.6,13.45,13.6,1693
20180801|2018-07-27 11:00,27,13.55,13.65,13.55,13.65,378
20180801|2018-07-27 11:30,27,13.7,13.9,13.7,13.9,768
20180801|2018-07-27 12:00,27,13.95,13.95,13.85,13.95,428
20180801|2018-07-27 12:30,27,13.95,13.95,13.8,13.8,306
20180801|2018-07-27 13:00,27,13.9,13.95,13.9,13.95,20
20180801|2018-07-27 13:30,27,13.95,14,13.95,13.95,33
20180801|2018-07-27 14:00,27,13.95,13.95,13.95,13.95,8
20180801|2018-07-27 14:30,27,13.9,13.9,13.8,13.8,20
20180801|2018-07-30 01:00,30,13.85,13.95,13.85,13.95,45
20180801|2018-07-30 01:30,30,13.95,13.95,13.85,13.9,44
20180801|2018-07-30 02:00,30,13.9,13.9,13.8,13.85,737
20180801|2018-07-30 02:30,30,13.8,13.85,13.75,13.8,683
20180801|2018-07-30 03:00,30,13.75,13.85,13.75,13.75,440
20180801|2018-07-30 03:30,30,13.75,13.75,13.7,13.7,123
20180801|2018-07-30 04:00,30,13.7,13.7,13.65,13.7,215
20180801|2018-07-30 04:30,30,13.75,13.75,13.7,13.7,307
20180801|2018-07-30 05:00,30,13.7,13.7,13.65,13.7,132
20180801|2018-07-30 05:30,30,13.65,13.65,13.6,13.65,512
20180801|2018-07-30 06:00,30,13.65,13.65,13.55,13.55,399
20180801|2018-07-30 06:30,30,13.55,13.6,13.55,13.55,90
20180801|2018-07-30 07:00,30,13.55,13.6,13.5,13.55,403
20180801|2018-07-30 07:30,30,13.5,13.6,13.5,13.6,85
20180801|2018-07-30 08:00,30,13.6,13.6,13.55,13.6,961
20180801|2018-07-30 08:30,30,13.6,13.8,13.6,13.75,2522
20180801|2018-07-30 09:00,30,13.75,13.75,13.65,13.65,600
20180801|2018-07-30 09:30,30,13.65,13.7,13.65,13.7,1630
20180801|2018-07-30 10:00,30,13.7,13.85,13.65,13.85,3670
20180801|2018-07-30 10:30,30,13.85,13.9,13.8,13.9,799
20180801|2018-07-30 11:00,30,13.9,13.95,13.9,13.95,871
20180801|2018-07-30 11:30,30,14,14.05,14,14.05,227
20180801|2018-07-30 12:00,30,14,14.05,13.95,13.95,12
20180801|2018-07-30 12:30,30,13.9,13.9,13.9,13.9,10
20180801|2018-07-30 14:00,30,14,14.05,14,14.05,20
20180801|2018-07-30 14:30,30,14.1,14.1,14.1,14.1,4
20180801|2018-07-31 01:00,31,13.9,13.9,13.9,13.9,29
20180801|2018-07-31 01:30,31,13.9,13.9,13.85,13.9,86
20180801|2018-07-31 02:00,31,13.9,13.9,13.8,13.8,355
20180801|2018-07-31 02:30,31,13.8,14,13.8,13.9,844
20180801|2018-07-31 03:00,31,13.9,13.95,13.85,13.95,239
20180801|2018-07-31 03:30,31,13.9,13.9,13.8,13.85,764
20180801|2018-07-31 04:00,31,13.75,13.9,13.75,13.9,964
20180801|2018-07-31 04:30,31,13.9,13.9,13.85,13.9,373
20180801|2018-07-31 05:00,31,13.9,13.9,13.85,13.85,140
20180801|2018-07-31 05:30,31,13.8,13.8,13.8,13.8,14
20180801|2018-07-31 06:00,31,13.8,13.8,13.8,13.8,2
20180801|2018-07-31 06:30,31,13.85,13.85,13.8,13.8,29
20180801|2018-07-31 07:00,31,13.8,13.9,13.8,13.9,285
20180801|2018-07-31 07:30,31,13.85,13.9,13.85,13.9,286
20180801|2018-07-31 08:00,31,13.9,13.95,13.7,13.8,1668
20180801|2018-07-31 08:30,31,13.8,13.9,13.75,13.9,1248
20180801|2018-07-31 09:00,31,13.85,13.9,13.8,13.9,973
20180801|2018-07-31 09:30,31,13.9,13.9,13.75,13.8,1296
20180801|2018-07-31 10:00,31,13.75,13.85,13.7,13.7,1923
20180801|2018-07-31 10:30,31,13.8,13.8,13.65,13.65,655
20180801|2018-07-31 11:00,31,13.65,13.7,13.65,13.7,356
20180801|2018-07-31 11:30,31,13.7,13.75,13.7,13.75,2
20180801|2018-07-31 12:00,31,13.75,13.85,13.75,13.85,30
20180801|2018-07-31 13:00,31,13.8,13.8,13.8,13.8,16
20180801|2018-07-31 13:30,31,13.8,13.8,13.8,13.8,1
20180801|2018-07-31 14:00,31,13.85,13.9,13.85,13.9,54
20180801|2018-07-31 14:30,31,13.9,13.9,13.8,13.8,4
20180801|2018-08-01 01:30,1,13.7,13.8,13.65,13.8,96
20180801|2018-08-01 02:00,1,13.8,13.8,13.65,13.75,486
20180801|2018-08-01 02:30,1,13.8,13.8,13.75,13.75,379
20180801|2018-08-01 03:00,1,13.75,13.75,13.6,13.7,863
20180801|2018-08-01 03:30,1,13.7,13.7,13.65,13.7,413
20180801|2018-08-01 04:00,1,13.7,13.8,13.7,13.75,173
20180801|2018-08-01 04:30,1,13.7,13.75,13.7,13.7,527
20180801|2018-08-01 05:00,1,13.7,13.7,13.65,13.65,641
20180801|2018-08-01 05:30,1,13.65,13.8,13.65,13.8,207
20180801|2018-08-01 06:00,1,13.8,13.8,13.8,13.8,709
20180801|2018-08-01 06:30,1,13.75,13.8,13.7,13.8,502
20180801|2018-08-01 07:00,1,13.8,13.9,13.75,13.75,610
20180801|2018-08-01 07:30,1,13.8,13.9,13.8,13.8,655
20180801|2018-08-01 08:00,1,13.8,13.85,13.75,13.8,1159
20180801|2018-08-01 08:30,1,13.8,13.9,13.8,13.85,824
20180801|2018-08-01 09:00,1,13.85,13.9,13.75,13.75,1866
20180801|2018-08-01 09:30,1,13.8,13.85,13.75,13.8,621
20180801|2018-08-01 10:00,1,13.8,13.95,13.8,13.9,1076
20180801|2018-08-01 10:30,1,13.95,14.05,13.95,14.05,1564
20180801|2018-08-01 11:00,1,14.05,14.1,14.05,14.1,290
20180801|2018-08-01 11:30,1,14.1,14.1,14,14,199
20180801|2018-08-01 12:00,1,14,14.05,14,14,32
20180801|2018-08-01 12:30,1,14.05,14.05,14.05,14.05,18
20180801|2018-08-01 13:00,1,14.05,14.05,14.05,14.05,8
20180801|2018-08-01 13:30,1,14,14,14,14,13
20180801|2018-08-01 14:00,1,14,14,14,14,2
20180801|2018-08-01 14:30,1,13.95,13.95,13.95,13.95,12
20180801|2018-08-02 01:00,2,14.1,14.25,14.1,14.2,80
20180801|2018-08-02 01:30,2,14.2,14.2,14.2,14.2,13
20180801|2018-08-02 02:00,2,14.1,14.45,14.1,14.45,1980
20180801|2018-08-02 02:30,2,14.45,14.85,14.4,14.75,3108
20180801|2018-08-02 03:00,2,14.75,14.8,14.4,14.65,2547
20180801|2018-08-02 03:30,2,14.65,14.9,14.65,14.9,1287
20180801|2018-08-02 04:00,2,14.9,14.95,14.85,14.9,874
20180801|2018-08-02 04:30,2,14.9,15.05,14.85,14.85,1467
20180801|2018-08-02 05:00,2,14.8,14.8,14.7,14.75,655
20180801|2018-08-02 05:30,2,14.75,14.8,14.75,14.75,394
20180801|2018-08-02 06:00,2,14.75,14.8,14.65,14.7,708
20180801|2018-08-02 06:30,2,14.65,14.7,14.65,14.7,199
20180801|2018-08-02 07:00,2,14.75,14.8,14.7,14.7,442
20180801|2018-08-02 07:30,2,14.7,14.7,14.6,14.65,424
20180801|2018-08-02 08:00,2,14.7,14.8,14.7,14.8,994
20180801|2018-08-02 08:30,2,14.8,14.85,14.75,14.75,945
20180801|2018-08-02 09:00,2,14.8,14.8,14.65,14.7,1926
20180801|2018-08-02 09:30,2,14.7,14.9,14.65,14.85,1911
20180801|2018-08-02 10:00,2,14.85,14.9,14.75,14.8,4050
20180801|2018-08-02 10:30,2,14.85,14.85,14.75,14.8,3502
20180801|2018-08-02 11:00,2,14.75,14.75,14.65,14.65,137
20180801|2018-08-02 11:30,2,14.65,14.65,14.55,14.55,100
20180801|2018-08-02 12:00,2,14.6,14.6,14.55,14.55,67
20180801|2018-08-02 12:30,2,14.5,14.55,14.5,14.55,4
20180801|2018-08-02 13:30,2,14.55,14.55,14.55,14.55,60
20180801|2018-08-02 14:00,2,14.55,14.55,14.4,14.4,232
20180801|2018-08-02 14:30,2,14.4,14.4,14.3,14.35,80
20180801|2018-08-03 01:30,3,14.4,14.55,14.4,14.5,39
20180801|2018-08-03 02:00,3,14.6,14.6,14.45,14.6,315
20180801|2018-08-03 02:30,3,14.55,14.55,14.45,14.5,379
20180801|2018-08-03 03:00,3,14.5,14.5,14.45,14.5,476
20180801|2018-08-03 03:30,3,14.45,14.45,14.45,14.45,48
20180801|2018-08-03 04:00,3,14.4,14.4,14.4,14.4,945
20180801|2018-08-03 04:30,3,14.4,14.4,14.4,14.4,1336
20180801|2018-08-03 05:00,3,14.4,14.4,14.35,14.35,1383
20180801|2018-08-03 05:30,3,14.35,14.35,14.3,14.3,87
20180801|2018-08-03 06:00,3,14.3,14.3,14.2,14.2,379
20180801|2018-08-03 06:30,3,14.2,14.25,14.15,14.25,1331
20180801|2018-08-03 07:00,3,14.3,14.35,14.2,14.2,942
20180801|2018-08-03 07:30,3,14.25,14.45,14.25,14.4,331
20180801|2018-08-03 08:00,3,14.35,14.4,14.35,14.4,537
20180801|2018-08-03 08:30,3,14.4,14.45,14.3,14.35,1960
20180801|2018-08-03 09:00,3,14.4,14.45,14.3,14.3,758
20180801|2018-08-03 09:30,3,14.3,14.35,14.2,14.35,984
20180801|2018-08-03 10:00,3,14.35,14.35,14.2,14.25,1277
20180801|2018-08-03 10:30,3,14.25,14.3,14.2,14.25,805
20180801|2018-08-03 11:00,3,14.2,14.3,14.2,14.25,228
20180801|2018-08-03 11:30,3,14.25,14.25,14.25,14.25,3
20180801|2018-08-03 12:00,3,14.2,14.25,14.15,14.15,80
20180801|2018-08-03 12:30,3,14.2,14.2,14.2,14.2,31
20180801|2018-08-03 13:00,3,14.2,14.2,14.2,14.2,18
20180801|2018-08-03 13:30,3,14.15,14.15,14.15,14.15,2
20180801|2018-08-03 14:00,3,14.15,14.15,14.1,14.1,9
20180801|2018-08-03 14:30,3,14.15,14.15,14.05,14.05,411
20180801|2018-08-06 01:00,6,14,14.05,14,14.05,29
20180801|2018-08-06 01:30,6,14.05,14.05,14.05,14.05,115
20180801|2018-08-06 02:00,6,14.05,14.1,13.95,14.05,1513
20180801|2018-08-06 02:30,6,14.05,14.15,14.05,14.05,1237
20180801|2018-08-06 03:00,6,14.05,14.1,14.05,14.05,179
20180801|2018-08-06 03:30,6,14.05,14.1,13.95,14.1,420
20180801|2018-08-06 04:00,6,14.05,14.1,14,14,116
20180801|2018-08-06 04:30,6,14,14,13.8,13.8,860
20180801|2018-08-06 05:00,6,13.8,13.8,13.75,13.75,608
20180801|2018-08-06 05:30,6,13.75,13.75,13.7,13.7,547
20180801|2018-08-06 06:00,6,13.75,13.8,13.7,13.8,261
20180801|2018-08-06 06:30,6,13.8,14.05,13.8,14.05,555
20180801|2018-08-06 07:00,6,14,14,13.95,14,313
20180801|2018-08-06 07:30,6,13.95,14.05,13.95,14.05,94
20180801|2018-08-06 08:00,6,14.05,14.05,14,14,228
20180801|2018-08-06 08:30,6,14.05,14.15,13.95,14,1006
20180801|2018-08-06 09:00,6,14,14.1,13.95,14.05,2072
20180801|2018-08-06 09:30,6,14.05,14.05,13.85,13.85,1305
20180801|2018-08-06 10:00,6,13.9,13.95,13.85,13.9,1888
20180801|2018-08-06 10:30,6,13.9,13.9,13.8,13.85,1194
20180801|2018-08-06 11:00,6,13.8,13.8,13.8,13.8,239
20180801|2018-08-06 11:30,6,13.8,13.8,13.8,13.8,40
20180801|2018-08-06 12:00,6,13.8,13.85,13.8,13.85,13
20180801|2018-08-06 12:30,6,13.85,13.85,13.85,13.85,1
20180801|2018-08-06 13:00,6,13.9,13.9,13.9,13.9,338
20180801|2018-08-06 13:30,6,13.9,13.9,13.9,13.9,18
20180801|2018-08-06 14:00,6,13.85,13.85,13.85,13.85,13
20180801|2018-08-06 14:30,6,13.85,13.85,13.85,13.85,52
20180801|2018-08-07 01:00,7,13.8,13.8,13.75,13.75,32
20180801|2018-08-07 01:30,7,13.7,13.7,13.7,13.7,11
20180801|2018-08-07 02:00,7,13.75,13.75,13.55,13.55,538
20180801|2018-08-07 02:30,7,13.6,13.65,13.5,13.55,1425
20180801|2018-08-07 03:00,7,13.55,13.6,13.45,13.5,1118
20180801|2018-08-07 03:30,7,13.5,13.5,13.4,13.45,487
20180801|2018-08-07 04:00,7,13.5,13.55,13.4,13.5,333
20180801|2018-08-07 04:30,7,13.55,13.6,13.55,13.55,668
20180801|2018-08-07 05:00,7,13.55,13.55,13.5,13.5,728
20180801|2018-08-07 05:30,7,13.45,13.5,13.4,13.4,219
20180801|2018-08-07 06:00,7,13.4,13.4,13.35,13.4,379
20180801|2018-08-07 06:30,7,13.35,13.4,13.35,13.4,339
20180801|2018-08-07 07:00,7,13.4,13.45,13.4,13.4,607
20180801|2018-08-07 07:30,7,13.4,13.5,13.35,13.45,1005
20180801|2018-08-07 08:00,7,13.45,13.45,13.35,13.35,1783
20180801|2018-08-07 08:30,7,13.4,13.4,13.3,13.3,1552
20180801|2018-08-07 09:00,7,13.3,13.4,13.3,13.3,2510
20180801|2018-08-07 09:30,7,13.35,13.35,13.25,13.3,1705
20180801|2018-08-07 10:00,7,13.3,13.5,13.25,13.4,3092
20180801|2018-08-07 10:30,7,13.4,13.4,13.35,13.35,1208
20180801|2018-08-07 11:00,7,13.4,13.4,13.4,13.4,16
20180801|2018-08-07 11:30,7,13.35,13.35,13.35,13.35,10
20180801|2018-08-07 12:30,7,13.4,13.4,13.4,13.4,1
20180801|2018-08-07 13:30,7,13.35,13.4,13.35,13.35,28
20180801|2018-08-07 14:00,7,13.35,13.35,13.35,13.35,1
20180801|2018-08-07 14:30,7,13.35,13.35,13.35,13.35,13
20180801|2018-08-08 01:00,8,13.4,13.4,13.35,13.4,138
20180801|2018-08-08 01:30,8,13.4,13.4,13.4,13.4,75
20180801|2018-08-08 02:00,8,13.35,13.45,13.35,13.35,2076
20180801|2018-08-08 02:30,8,13.3,13.3,13.2,13.25,1025
20180801|2018-08-08 03:00,8,13.2,13.4,13.2,13.35,431
20180801|2018-08-08 03:30,8,13.35,13.35,13.2,13.25,551
20180801|2018-08-08 04:00,8,13.25,13.3,13.2,13.25,470
20180801|2018-08-08 04:30,8,13.25,13.3,13.15,13.2,1041
20180801|2018-08-08 05:00,8,13.2,13.2,13.15,13.15,707
20180801|2018-08-08 05:30,8,13.1,13.15,13.05,13.05,271
20180801|2018-08-08 06:00,8,13.1,13.1,13.05,13.05,695
20180801|2018-08-08 06:30,8,13.05,13.25,13.05,13.2,3219
20180801|2018-08-08 07:00,8,13.2,13.25,13.2,13.25,439
20180801|2018-08-08 07:30,8,13.25,13.35,13.2,13.35,1024
20180801|2018-08-08 08:00,8,13.35,13.35,13.3,13.35,444
20180801|2018-08-08 08:30,8,13.35,13.45,13.35,13.45,2520
20180801|2018-08-08 09:00,8,13.4,13.4,13.35,13.4,913
20180801|2018-08-08 09:30,8,13.4,13.4,13.3,13.3,1155
20180801|2018-08-08 10:00,8,13.3,13.4,13.25,13.35,2157
20180801|2018-08-08 10:30,8,13.45,13.45,13.35,13.35,944
20180801|2018-08-08 11:00,8,13.4,13.4,13.35,13.4,234
20180801|2018-08-08 11:30,8,13.35,13.35,13.35,13.35,43
20180801|2018-08-08 12:30,8,13.3,13.3,13.3,13.3,170
20180801|2018-08-08 13:00,8,13.3,13.3,13.3,13.3,60
20180801|2018-08-08 13:30,8,13.25,13.3,13.25,13.25,72
20180801|2018-08-09 02:00,9,13.4,13.5,13.25,13.4,252
20180801|2018-08-09 02:30,9,13.4,13.4,13.25,13.3,113
20180801|2018-08-09 03:00,9,13.3,13.3,13.15,13.25,688
20180801|2018-08-09 03:30,9,13.2,13.25,13.15,13.15,507
20180801|2018-08-09 04:00,9,13.2,13.25,13.2,13.2,239
20180801|2018-08-09 04:30,9,13.2,13.2,13.15,13.2,771
20180801|2018-08-09 05:00,9,13.15,13.15,13.1,13.15,470
20180801|2018-08-09 05:30,9,13.15,13.4,13.15,13.35,709
20180801|2018-08-09 06:00,9,13.4,13.45,13.4,13.4,1537
20180801|2018-08-09 06:30,9,13.35,13.35,13.25,13.25,176
20180801|2018-08-09 07:00,9,13.3,13.3,13.2,13.2,593
20180801|2018-08-09 07:30,9,13.2,13.2,13.15,13.15,298
20180801|2018-08-09 08:00,9,13.15,13.15,13.15,13.15,130
20180801|2018-08-09 08:30,9,13.15,13.15,13.1,13.15,728
20180801|2018-08-09 09:00,9,13.1,13.2,13.05,13.05,917
20180801|2018-08-09 09:30,9,13.05,13.15,13.05,13.15,4138
20180801|2018-08-09 10:00,9,13.15,13.25,13.1,13.1,3930
20180801|2018-08-09 10:30,9,13.15,13.25,13.15,13.25,962
20180801|2018-08-09 11:00,9,13.15,13.2,13.15,13.2,46
20180801|2018-08-09 11:30,9,13.15,13.15,13.15,13.15,36
20180801|2018-08-09 13:00,9,13.15,13.15,13.15,13.15,6
20180801|2018-08-09 13:30,9,13.15,13.15,13.15,13.15,7
20180801|2018-08-09 14:00,9,13.2,13.25,13.2,13.25,104
20180801|2018-08-09 14:30,9,13.2,13.3,13.2,13.3,45
20180801|2018-08-10 01:00,10,13.5,13.7,13.5,13.65,168
20180801|2018-08-10 01:30,10,13.6,13.7,13.6,13.7,75
20180801|2018-08-10 02:00,10,13.7,14,13.7,13.9,2608
20180801|2018-08-10 02:30,10,13.9,14.3,13.75,14.15,4313
20180801|2018-08-10 03:00,10,14.15,14.15,13.95,14.1,1414
20180801|2018-08-10 03:30,10,14.1,14.25,14,14.15,1305
20180801|2018-08-10 04:00,10,14.1,14.15,13.95,14,2099
20180801|2018-08-10 04:30,10,14,14.2,14,14.2,1540
20180801|2018-08-10 05:00,10,14.15,14.15,13.95,13.95,625
20180801|2018-08-10 05:30,10,13.95,14,13.9,13.9,810
20180801|2018-08-10 06:00,10,13.95,14.15,13.95,14.1,776
20180801|2018-08-10 06:30,10,14.1,14.25,14.1,14.25,412
20180801|2018-08-10 07:00,10,14.25,14.55,14.2,14.2,3751
20180801|2018-08-10 07:30,10,14.25,14.25,13.85,14.2,9168
20180801|2018-08-10 08:00,10,14.15,14.35,14.1,14.35,2529
20180801|2018-08-10 08:30,10,14.35,14.45,14.2,14.4,6077
20180801|2018-08-10 09:00,10,14.4,14.6,14.25,14.5,5932
20180801|2018-08-10 09:30,10,14.45,14.75,14.4,14.6,5256
20180801|2018-08-10 10:00,10,14.55,14.65,14.35,14.45,6229
20180801|2018-08-10 10:30,10,14.45,14.45,14.3,14.4,2496
20180801|2018-08-10 11:00,10,14.45,14.5,14.45,14.45,221
20180801|2018-08-10 11:30,10,14.5,14.5,14.45,14.5,20
20180801|2018-08-10 12:00,10,14.5,14.55,14.5,14.55,7
20180801|2018-08-10 12:30,10,14.55,14.65,14.55,14.65,142
20180801|2018-08-10 13:00,10,14.65,14.7,14.6,14.6,93
20180801|2018-08-10 13:30,10,14.65,14.7,14.6,14.6,64
20180801|2018-08-10 14:00,10,14.7,14.7,14.4,14.4,41
20180801|2018-08-10 14:30,10,14.35,14.5,14.35,14.4,304
20180801|2018-08-13 01:00,13,14.7,14.95,14.7,14.85,223
20180801|2018-08-13 01:30,13,14.9,15,14.8,15,252
20180801|2018-08-13 02:00,13,15.05,15.25,14.9,15.1,2038
20180801|2018-08-13 02:30,13,15.15,15.3,15.05,15.25,1946
20180801|2018-08-13 03:00,13,15.2,15.2,15,15,953
20180801|2018-08-13 03:30,13,15.05,15.05,14.8,14.85,484
20180801|2018-08-13 04:00,13,14.85,15,14.85,14.95,312
20180801|2018-08-13 04:30,13,15,15.15,14.95,15.15,754
20180801|2018-08-13 05:00,13,15.15,15.2,15.1,15.1,616
20180801|2018-08-13 05:30,13,15.05,15.2,15.05,15.2,1316
20180801|2018-08-13 06:00,13,15.2,15.25,15.15,15.25,1373
20180801|2018-08-13 06:30,13,15.25,15.25,14.75,14.9,4229
20180801|2018-08-13 07:00,13,14.85,15,14.85,14.9,991
20180801|2018-08-13 07:30,13,14.85,15,14.85,15,1052
20180801|2018-08-13 08:00,13,15,15,14.9,14.9,505
20180801|2018-08-13 08:30,13,14.95,15,14.8,14.8,2399
20180801|2018-08-13 09:00,13,14.8,14.95,14.8,14.95,5029
20180801|2018-08-13 09:30,13,14.95,15.2,14.95,15.1,3684
20180801|2018-08-13 10:00,13,15.1,15.35,15.05,15.3,3833
20180801|2018-08-13 10:30,13,15.35,15.5,15.3,15.5,1649
20180801|2018-08-13 11:00,13,15.45,15.5,15.35,15.5,371
20180801|2018-08-13 11:30,13,15.5,15.6,15.5,15.6,275
20180801|2018-08-13 12:00,13,15.6,15.7,15.55,15.55,369
20180801|2018-08-13 12:30,13,15.5,15.65,15.5,15.65,63
20180801|2018-08-13 13:00,13,15.6,15.6,15.55,15.55,15
20180801|2018-08-13 13:30,13,15.5,15.6,15.5,15.6,90
20180801|2018-08-13 14:00,13,15.75,15.75,15.65,15.65,17
20180801|2018-08-13 14:30,13,15.75,15.95,15.75,15.75,240
20180801|2018-08-14 01:00,14,15.15,15.3,15.15,15.2,366
20180801|2018-08-14 01:30,14,15.2,15.2,15.05,15.1,487
20180801|2018-08-14 02:00,14,15.15,15.15,14.65,14.85,2342
20180801|2018-08-14 02:30,14,14.9,14.95,14.75,14.75,997
20180801|2018-08-14 03:00,14,14.8,15.05,14.75,15.05,2096
20180801|2018-08-14 03:30,14,15.05,15.15,14.95,15.15,2171
20180801|2018-08-14 04:00,14,15.15,15.15,15,15.1,1468
20180801|2018-08-14 04:30,14,15.1,15.25,15.05,15.25,459
20180801|2018-08-14 05:00,14,15.2,15.2,15.05,15.05,605
20180801|2018-08-14 05:30,14,15.05,15.15,15.05,15.15,264
20180801|2018-08-14 06:00,14,15.15,15.2,15.15,15.15,1528
20180801|2018-08-14 06:30,14,15.2,15.25,15.2,15.25,1887
20180801|2018-08-14 07:00,14,15.25,15.35,15.25,15.35,1248
20180801|2018-08-14 07:30,14,15.35,15.45,15.3,15.3,746
20180801|2018-08-14 08:00,14,15.35,15.5,15.35,15.5,1166
20180801|2018-08-14 08:30,14,15.5,15.6,15.4,15.55,1915
20180801|2018-08-14 09:00,14,15.55,15.8,15.45,15.5,1873
20180801|2018-08-14 09:30,14,15.5,15.55,15.35,15.4,2142
20180801|2018-08-14 10:00,14,15.45,15.55,15.35,15.4,3137
20180801|2018-08-14 10:30,14,15.45,15.45,15.3,15.35,788
20180801|2018-08-14 11:00,14,15.35,15.35,15.3,15.3,36
20180801|2018-08-14 11:30,14,15.25,15.25,15.2,15.25,104
20180801|2018-08-14 12:00,14,15.3,15.3,15.2,15.25,22
20180801|2018-08-14 12:30,14,15.25,15.25,15.2,15.2,158
20180801|2018-08-14 13:00,14,15.15,15.2,15.15,15.15,13
20180801|2018-08-14 13:30,14,15.2,15.2,15.15,15.15,8
20180801|2018-08-14 14:00,14,15.1,15.1,15.1,15.1,5
20180801|2018-08-14 14:30,14,15.2,15.2,15.1,15.1,15
20180801|2018-08-15 01:00,15,15.45,15.45,15.45,15.45,2
20180801|2018-08-15 01:30,15,15.35,15.35,15.3,15.35,48
20180801|2018-08-15 02:00,15,15.35,15.4,15.2,15.35,484
20180801|2018-08-15 02:30,15,15.4,15.45,15.3,15.35,2851
20180801|2018-08-15 03:00,15,15.35,15.45,15.35,15.4,300
20180801|2018-08-15 03:30,15,15.4,15.4,15.3,15.4,219
20180801|2018-08-15 04:00,15,15.4,15.45,15.4,15.45,587
20180801|2018-08-15 04:30,15,15.45,15.55,15.4,15.55,493
20180801|2018-08-15 05:00,15,15.55,15.7,15.55,15.7,1223
20180801|2018-08-15 05:30,15,15.75,16.3,15.75,16.3,2731
20180801|2018-08-15 06:00,15,16.25,16.3,16.05,16.25,2409
20180801|2018-08-15 06:30,15,16.3,16.65,16.3,16.45,1355
20180801|2018-08-15 07:00,15,16.45,16.5,16.3,16.35,2446
20180801|2018-08-15 07:30,15,16.3,16.5,16.3,16.4,2966
20180801|2018-08-15 08:00,15,16.4,16.55,16.35,16.35,1994
20180801|2018-08-15 08:30,15,16.4,16.9,16.35,16.8,2977
20180801|2018-08-15 09:00,15,16.85,17.2,16.85,17.15,5657
20180801|2018-08-15 09:30,15,17.2,17.45,17.1,17.45,4889
20180801|2018-08-15 10:00,15,17.45,17.45,16.9,17.2,4606
20180801|2018-08-15 10:30,15,17.2,17.2,16.95,17.2,1944
20180801|2018-08-15 11:00,15,17.2,17.3,16.95,16.95,671
20180801|2018-08-15 11:30,15,16.9,17,16.75,16.95,295
20180801|2018-08-15 12:00,15,16.95,17.15,16.9,17.15,248
20180801|2018-08-15 12:30,15,17.15,17.15,17.05,17.1,58
20180801|2018-08-15 13:00,15,17.15,17.4,17.15,17.2,252
20180801|2018-08-15 13:30,15,17.3,17.4,17.1,17.1,60
20180801|2018-08-15 14:00,15,17,17.15,16.95,16.95,160
20180801|2018-08-15 14:30,15,16.95,16.95,16.55,16.65,376
20180801|2018-08-16 01:00,16,16.3,16.3,15.95,15.95,85
20180801|2018-08-16 01:30,16,15.9,15.95,15.75,15.95,404
20180801|2018-08-16 02:00,16,15.95,16.5,15.95,16.3,2592
20180801|2018-08-16 02:30,16,16.35,16.4,16.2,16.25,2851
20180801|2018-08-16 03:00,16,16.3,16.35,16.1,16.15,2335
20180801|2018-08-16 03:30,16,16.15,16.3,16.1,16.2,1815
20180801|2018-08-16 04:00,16,16.25,16.3,16.2,16.3,634
20180801|2018-08-16 04:30,16,16.25,16.35,16.25,16.25,627
20180801|2018-08-16 05:00,16,16.25,16.25,16.15,16.25,459
20180801|2018-08-16 05:30,16,16.25,16.3,16.2,16.25,715
20180801|2018-08-16 06:00,16,16.3,16.4,16.3,16.35,482
20180801|2018-08-16 06:30,16,16.35,16.55,16.35,16.4,724
20180801|2018-08-16 07:00,16,16.35,16.4,16.25,16.25,388
20180801|2018-08-16 07:30,16,16.3,16.55,16.3,16.55,561
20180801|2018-08-16 08:00,16,16.5,16.55,16.35,16.4,1195
20180801|2018-08-16 08:30,16,16.4,16.4,16.3,16.4,1993
20180801|2018-08-16 09:00,16,16.35,16.4,16.2,16.25,4203
20180801|2018-08-16 09:30,16,16.25,16.25,15.85,15.9,3798
20180801|2018-08-16 10:00,16,15.9,15.9,15.75,15.85,2985
20180801|2018-08-16 10:30,16,15.8,15.85,15.7,15.8,2008
20180801|2018-08-16 11:00,16,15.75,15.75,15.5,15.6,904
20180801|2018-08-16 11:30,16,15.6,15.8,15.6,15.75,221
20180801|2018-08-16 12:00,16,15.7,15.7,15.7,15.7,15
20180801|2018-08-16 12:30,16,15.65,15.75,15.65,15.75,47
20180801|2018-08-16 13:00,16,15.8,15.8,15.8,15.8,31
20180801|2018-08-16 13:30,16,15.85,15.9,15.85,15.9,121
20180801|2018-08-16 14:30,16,15.85,15.9,15.85,15.85,25
20180801|2018-08-17 01:00,17,15.75,15.8,15.75,15.8,53
20180801|2018-08-17 01:30,17,15.8,15.8,15.65,15.7,74
20180801|2018-08-17 02:00,17,15.6,15.75,15.5,15.65,1001
20180801|2018-08-17 02:30,17,15.6,15.7,15.6,15.6,1185
20180801|2018-08-17 03:00,17,15.65,15.7,15.5,15.65,763
20180801|2018-08-17 03:30,17,15.65,15.65,15.45,15.5,1153
20180801|2018-08-17 04:00,17,15.5,15.8,15.45,15.75,2011
20180801|2018-08-17 04:30,17,15.75,16.05,15.75,16,2458
20180801|2018-08-17 05:00,17,16,16.25,15.9,15.9,2412
20180801|2018-08-17 05:30,17,15.9,15.95,15.7,15.7,1800
20180801|2018-08-17 06:00,17,15.7,15.85,15.65,15.8,700
20180801|2018-08-17 06:30,17,15.8,15.95,15.8,15.9,1029
20180801|2018-08-17 07:00,17,15.9,16.3,15.9,16.3,3047
20180801|2018-08-17 07:30,17,16.3,16.35,15.95,16,2462
20180801|2018-08-17 08:00,17,16,16.15,16,16.05,2458
20180801|2018-08-17 08:30,17,16,16.05,15.75,15.75,1525
20180801|2018-08-17 09:00,17,15.75,16.2,15.75,16.05,2038
20180801|2018-08-17 09:30,17,16,16.05,15.7,15.8,2450
20180801|2018-08-17 10:00,17,15.8,15.85,15.65,15.8,3987
20180801|2018-08-17 10:30,17,15.8,15.8,15.6,15.6,1445
20180801|2018-08-17 11:00,17,15.65,15.65,15.6,15.65,63
20180801|2018-08-17 11:30,17,15.65,15.7,15.65,15.65,157
20180801|2018-08-17 12:30,17,15.65,15.65,15.65,15.65,26
20180801|2018-08-17 13:00,17,15.55,15.55,15.55,15.55,5
20180801|2018-08-17 13:30,17,15.5,15.55,15.45,15.45,48
20180801|2018-08-17 14:00,17,15.4,15.5,15.4,15.5,98
20180801|2018-08-17 14:30,17,15.5,15.5,15.5,15.5,43
20180801|2018-08-17 15:00,17,15.75,15.75,15.75,15.75,3
20180801|2018-08-20 01:00,20,15.45,15.55,15.45,15.45,270
20180801|2018-08-20 01:30,20,15.45,15.45,15.25,15.25,60
20180801|2018-08-20 02:00,20,15.3,15.4,15,15,2285
20180801|2018-08-20 02:30,20,14.95,15.05,14.7,14.85,2018
20180801|2018-08-20 03:00,20,14.8,14.9,14.75,14.8,1123
20180801|2018-08-20 03:30,20,14.8,15.05,14.75,15.05,825
20180801|2018-08-20 04:00,20,15,15.1,15,15,341
20180801|2018-08-20 04:30,20,14.95,14.95,14.75,14.75,1124
20180801|2018-08-20 05:00,20,14.8,14.95,14.8,14.95,586
20180801|2018-08-20 05:30,20,14.9,14.9,14.7,14.75,311
20180801|2018-08-20 06:00,20,14.75,14.9,14.75,14.85,1013
20180801|2018-08-20 06:30,20,14.9,14.9,14.8,14.8,367
20180801|2018-08-20 07:00,20,14.8,14.8,14.75,14.75,371
20180801|2018-08-20 07:30,20,14.7,14.7,14.55,14.65,464
20180801|2018-08-20 08:00,20,14.6,14.6,14.45,14.45,1428
20180801|2018-08-20 08:30,20,14.5,14.55,14.35,14.4,1857
20180801|2018-08-20 09:00,20,14.4,14.45,14.35,14.35,2272
20180801|2018-08-20 09:30,20,14.4,14.45,14.35,14.4,594
20180801|2018-08-20 10:00,20,14.45,14.45,14.3,14.35,4022
20180801|2018-08-20 10:30,20,14.4,14.45,14.35,14.45,461
20180801|2018-08-20 11:00,20,14.35,14.35,14.35,14.35,6
20180801|2018-08-20 11:30,20,14.35,14.45,14.35,14.45,23
20180801|2018-08-20 12:00,20,14.45,14.45,14.45,14.45,30
20180801|2018-08-20 13:30,20,14.45,14.45,14.45,14.45,4
20180801|2018-08-20 14:30,20,14.4,14.4,14.4,14.4,6
20180801|2018-08-21 01:30,21,14.35,14.35,14.3,14.35,9
20180801|2018-08-21 02:00,21,14.3,14.3,13.95,14,611
20180801|2018-08-21 02:30,21,14,14.15,13.9,13.9,1432
20180801|2018-08-21 03:00,21,13.9,13.9,13.6,13.65,1417
20180801|2018-08-21 03:30,21,13.65,13.65,13.55,13.55,395
20180801|2018-08-21 04:00,21,13.55,13.55,13.5,13.5,1189
20180801|2018-08-21 04:30,21,13.55,13.65,13.55,13.65,753
20180801|2018-08-21 05:00,21,13.5,13.55,13.45,13.5,405
20180801|2018-08-21 05:30,21,13.55,13.65,13.55,13.65,1509
20180801|2018-08-21 06:00,21,13.6,13.6,13.6,13.6,227
20180801|2018-08-21 06:30,21,13.6,13.6,13.55,13.55,180
20180801|2018-08-21 07:00,21,13.55,13.6,13.55,13.6,266
20180801|2018-08-21 07:30,21,13.6,13.7,13.6,13.7,1198
20180801|2018-08-21 08:00,21,13.7,13.75,13.65,13.65,761
20180801|2018-08-21 08:30,21,13.65,13.65,13.55,13.6,1863
20180801|2018-08-21 09:00,21,13.65,13.7,13.65,13.7,656
20180801|2018-08-21 09:30,21,13.7,13.7,13.6,13.65,357
20180801|2018-08-21 10:00,21,13.65,13.85,13.55,13.8,7178
20180801|2018-08-21 10:30,21,13.85,13.9,13.75,13.8,585
20180801|2018-08-21 11:00,21,13.75,13.75,13.75,13.75,50
20180801|2018-08-21 12:00,21,13.8,13.8,13.7,13.7,15
20180801|2018-08-21 12:30,21,13.8,13.8,13.8,13.8,12
20180801|2018-08-21 13:00,21,13.8,13.85,13.8,13.85,55
20180801|2018-08-21 13:30,21,13.85,13.9,13.85,13.9,240
20180801|2018-08-21 14:00,21,13.9,13.9,13.9,13.9,50
20180801|2018-08-21 14:30,21,13.9,13.9,13.9,13.9,8
20180801|2018-08-22 01:00,22,14.5,14.5,14.4,14.4,25
20180801|2018-08-22 01:30,22,14.3,14.3,14.15,14.25,206
20180801|2018-08-22 02:00,22,14.1,14.1,13.8,13.8,282
20180801|2018-08-22 02:30,22,13.7,13.75,13.7,13.7,2579
20180801|2018-08-22 03:00,22,13.7,13.8,13.6,13.8,839
20180801|2018-08-22 03:30,22,13.8,13.85,13.8,13.85,39
20180801|2018-08-22 04:00,22,13.9,13.95,13.8,13.95,200
20180801|2018-08-22 04:30,22,13.8,13.95,13.75,13.85,641
20180901|2018-01-22 06:00,22,17.45,17.45,17.45,17.45,30
20180901|2018-01-22 08:30,22,17.5,17.5,17.5,17.5,110
20180901|2018-01-22 09:00,22,17.5,17.5,17.5,17.5,200
20180901|2018-01-23 05:30,23,17.3,17.35,17.3,17.35,55
20180901|2018-01-23 09:00,23,17.45,17.45,17.45,17.45,7
20180901|2018-01-23 10:30,23,17.4,17.4,17.4,17.4,32
20180901|2018-01-23 11:00,23,17.55,17.55,17.55,17.55,20
20180901|2018-01-24 08:30,24,17.45,17.45,17.45,17.45,20
20180901|2018-01-25 09:00,25,17.5,17.55,17.5,17.55,2
20180901|2018-01-25 10:00,25,17.5,17.5,17.5,17.5,50
20180901|2018-01-26 04:00,26,17.5,17.5,17.5,17.5,20
20180901|2018-01-26 06:30,26,17.55,17.55,17.55,17.55,4
20180901|2018-01-29 08:00,29,17.65,17.65,17.65,17.65,1
20180901|2018-01-29 09:00,29,17.7,17.7,17.7,17.7,100
20180901|2018-01-29 11:00,29,17.75,17.75,17.75,17.75,19
20180901|2018-01-30 07:30,30,17.8,17.8,17.8,17.8,100
20180901|2018-01-30 08:00,30,17.85,17.85,17.85,17.85,200
20180901|2018-01-30 09:00,30,18,18,17.9,17.9,240
20180901|2018-01-30 10:00,30,17.9,17.9,17.9,17.9,20
20180901|2018-01-30 11:30,30,17.85,17.85,17.85,17.85,3
20180901|2018-01-31 03:00,31,17.7,17.7,17.7,17.7,5
20180901|2018-02-01 06:00,1,17.55,17.55,17.55,17.55,100
20180901|2018-02-01 07:30,1,17.65,17.65,17.65,17.65,25
20180901|2018-02-01 13:00,1,17.55,17.55,17.55,17.55,39
20180901|2018-02-02 03:30,2,17.7,17.75,17.7,17.75,100
20180901|2018-02-02 09:00,2,17.85,17.85,17.85,17.85,22
20180901|2018-02-02 12:30,2,17.9,17.9,17.9,17.9,1
20180901|2018-02-02 13:30,2,17.9,17.9,17.9,17.9,1
20180901|2018-02-02 14:00,2,17.95,17.95,17.95,17.95,4
20180901|2018-02-05 03:30,5,17.9,17.9,17.9,17.9,2
20180901|2018-02-05 05:00,5,18,18,18,18,31
20180901|2018-02-05 08:30,5,18,18,18,18,230
20180901|2018-02-05 09:00,5,18,18,17.9,17.9,182
20180901|2018-02-05 10:30,5,17.9,17.9,17.9,17.9,100
20180901|2018-02-05 12:00,5,18.2,18.3,18.2,18.3,16
20180901|2018-02-06 09:00,6,19.2,19.2,19.2,19.2,1
20180901|2018-02-07 01:30,7,18.7,18.7,18.7,18.7,30
20180901|2018-02-07 03:30,7,18.45,18.45,18.45,18.45,73
20180901|2018-02-07 04:00,7,18.2,18.2,18.2,18.2,8
20180901|2018-02-07 05:30,7,18.3,18.3,18.3,18.3,500
20180901|2018-02-07 07:30,7,18.15,18.15,18.15,18.15,100
20180901|2018-02-07 08:30,7,18.15,18.15,18.15,18.15,10
20180901|2018-02-07 10:00,7,17.85,18,17.85,17.95,50
20180901|2018-02-07 10:30,7,18.05,18.1,17.8,18.1,222
20180901|2018-02-08 03:00,8,18.25,18.25,18.2,18.2,415
20180901|2018-02-08 04:30,8,18.25,18.3,18.25,18.3,200
20180901|2018-02-08 05:00,8,18.35,18.35,18.35,18.35,4
20180901|2018-02-08 06:30,8,18.3,18.3,18.3,18.3,4
20180901|2018-02-08 08:30,8,18.3,18.3,18.3,18.3,5
20180901|2018-02-08 09:00,8,18.55,18.55,18.55,18.55,10
20180901|2018-02-08 09:30,8,18.75,18.75,18.75,18.75,10
20180901|2018-02-08 14:00,8,19.05,19.05,19.05,19.05,12
20180901|2018-02-08 14:30,8,19.05,19.1,19.05,19.1,29
20180901|2018-02-09 04:00,9,18.55,18.55,18.55,18.55,100
20180901|2018-02-09 05:00,9,18.6,18.6,18.6,18.6,4
20180901|2018-02-09 05:30,9,18.6,18.6,18.6,18.6,1
20180901|2018-02-12 08:30,12,19.1,19.1,19.1,19.1,5
20180901|2018-02-13 10:30,13,19.05,19.05,19.05,19.05,15
20180901|2018-02-13 11:30,13,19.1,19.1,19.1,19.1,100
20180901|2018-02-13 13:30,13,19.1,19.1,19.1,19.1,5
20180901|2018-02-14 03:30,14,18.9,18.9,18.9,18.9,20
20180901|2018-02-14 05:00,14,18.6,18.6,18.6,18.6,10
20180901|2018-02-14 05:30,14,18.6,18.6,18.55,18.55,15
20180901|2018-02-14 06:00,14,18.55,18.55,18.55,18.55,5
20180901|2018-02-14 08:00,14,18.55,18.55,18.55,18.55,10
20180901|2018-02-14 08:30,14,18.5,18.5,18.5,18.5,4
20180901|2018-02-14 09:00,14,18.55,18.55,18.55,18.55,2
20180901|2018-02-14 09:30,14,18.45,18.45,18.45,18.45,20
20180901|2018-02-14 10:00,14,18.35,18.35,18.35,18.35,13
20180901|2018-02-15 05:30,15,18.35,18.35,18.35,18.35,400
20180901|2018-02-15 06:30,15,18.15,18.15,18.15,18.15,230
20180901|2018-02-15 07:00,15,18.15,18.15,18.15,18.15,39
20180901|2018-02-15 08:00,15,18.25,18.25,18.25,18.25,2
20180901|2018-02-15 08:30,15,18.15,18.25,18.15,18.25,20
20180901|2018-02-15 09:30,15,18.3,18.3,18.3,18.3,50
20180901|2018-02-15 11:00,15,18.3,18.3,18.3,18.3,1
20180901|2018-02-16 02:30,16,18.15,18.15,18.15,18.15,5
20180901|2018-02-16 07:00,16,18.25,18.25,18.25,18.25,1
20180901|2018-02-16 07:30,16,18.25,18.25,18.25,18.25,1
20180901|2018-02-16 08:00,16,18.25,18.25,18.25,18.25,2
20180901|2018-02-16 08:30,16,18.3,18.3,18.2,18.25,8
20180901|2018-02-16 09:30,16,18.25,18.25,18.25,18.25,2
20180901|2018-02-19 03:30,19,18.2,18.2,18.1,18.15,9
20180901|2018-02-19 04:00,19,18.15,18.15,18.15,18.15,5
20180901|2018-02-19 09:30,19,18.25,18.25,18.25,18.25,1
20180901|2018-02-20 03:30,20,18.3,18.3,18.3,18.3,200
20180901|2018-02-20 04:00,20,18.25,18.25,18.25,18.25,100
20180901|2018-02-20 04:30,20,18.2,18.2,18.2,18.2,1
20180901|2018-02-20 05:00,20,18.3,18.3,18.3,18.3,5
20180901|2018-02-20 05:30,20,18.25,18.3,18.25,18.3,4
20180901|2018-02-20 07:00,20,18.25,18.25,18.25,18.25,16
20180901|2018-02-20 08:00,20,18.25,18.25,18.25,18.25,1
20180901|2018-02-20 08:30,20,18.25,18.25,18.2,18.2,25
20180901|2018-02-20 09:30,20,18.2,18.2,18.2,18.2,3
20180901|2018-02-20 10:00,20,18.2,18.2,18.2,18.2,6
20180901|2018-02-20 10:30,20,18.2,18.3,18.2,18.3,15
20180901|2018-02-21 02:30,21,18.15,18.15,18.15,18.15,10
20180901|2018-02-21 06:30,21,18.25,18.25,18.25,18.25,1
20180901|2018-02-21 07:30,21,18.3,18.35,18.25,18.25,8
20180901|2018-02-21 08:00,21,18.35,18.35,18.3,18.3,11
20180901|2018-02-21 08:30,21,18.3,18.3,18.3,18.3,14
20180901|2018-02-21 09:00,21,18.25,18.25,18.25,18.25,99
20180901|2018-02-21 13:00,21,18.2,18.2,18.2,18.2,10
20180901|2018-02-21 14:00,21,18.2,18.2,18.2,18.2,1
20180901|2018-02-21 14:30,21,18.2,18.2,18.2,18.2,2
20180901|2018-02-22 10:00,22,18.25,18.3,18.25,18.3,265
20180901|2018-02-23 04:00,23,18.25,18.25,18.2,18.2,10
20180901|2018-02-23 06:30,23,18.2,18.2,18.2,18.2,5
20180901|2018-02-23 08:30,23,18.15,18.15,18.15,18.15,8
20180901|2018-02-23 10:00,23,18.15,18.15,18.15,18.15,10
20180901|2018-02-23 13:30,23,18.15,18.2,18.15,18.15,79
20180901|2018-02-23 14:00,23,18.15,18.15,18.15,18.15,25
20180901|2018-02-23 14:30,23,18.15,18.15,18.15,18.15,196
20180901|2018-02-26 02:30,26,17.8,17.9,17.8,17.9,9
20180901|2018-02-26 05:30,26,17.9,17.9,17.9,17.9,1
20180901|2018-02-26 06:00,26,17.9,17.9,17.9,17.9,4
20180901|2018-02-27 02:30,27,17.7,17.75,17.7,17.75,2
20180901|2018-02-27 05:30,27,17.9,17.9,17.85,17.85,9
20180901|2018-02-28 03:30,28,18,18.25,18,18.25,400
20180901|2018-02-28 04:00,28,18.15,18.15,18.15,18.15,30
20180901|2018-02-28 05:00,28,18,18,18,18,3
20180901|2018-02-28 10:00,28,18.15,18.2,18.15,18.15,357
20180901|2018-02-28 11:30,28,18.2,18.2,18.2,18.2,2
20180901|2018-02-28 12:30,28,18.2,18.2,18.2,18.2,1
20180901|2018-03-01 04:30,1,18.2,18.2,18.2,18.2,10
20180901|2018-03-01 07:30,1,18.2,18.2,18.2,18.2,20
20180901|2018-03-01 08:30,1,18.15,18.3,18.15,18.3,15
20180901|2018-03-01 09:00,1,18.25,18.25,18.2,18.2,28
20180901|2018-03-01 09:30,1,18.15,18.2,18.15,18.2,6
20180901|2018-03-01 10:00,1,18.2,18.2,18.15,18.2,92
20180901|2018-03-01 10:30,1,18.35,18.35,18.35,18.35,1
20180901|2018-03-01 11:00,1,18.4,18.45,18.4,18.45,58
20180901|2018-03-01 11:30,1,18.45,18.45,18.45,18.45,16
20180901|2018-03-01 12:00,1,18.5,18.6,18.5,18.6,20
20180901|2018-03-01 13:00,1,18.65,18.65,18.65,18.65,8
20180901|2018-03-02 03:00,2,18.5,18.5,18.5,18.5,5
20180901|2018-03-02 03:30,2,18.55,18.55,18.55,18.55,10
20180901|2018-03-02 05:00,2,18.65,18.65,18.65,18.65,2
20180901|2018-03-02 05:30,2,18.65,18.7,18.65,18.7,8
20180901|2018-03-02 07:00,2,18.65,18.65,18.65,18.65,5
20180901|2018-03-02 07:30,2,18.6,18.6,18.6,18.6,10
20180901|2018-03-02 08:00,2,18.7,18.75,18.7,18.75,11
20180901|2018-03-02 08:30,2,18.65,18.8,18.65,18.8,9
20180901|2018-03-02 10:00,2,18.8,18.8,18.75,18.75,31
20180901|2018-03-02 10:30,2,18.8,18.8,18.65,18.65,309
20180901|2018-03-02 11:30,2,18.55,18.55,18.55,18.55,6
20180901|2018-03-05 03:30,5,18.7,18.7,18.6,18.6,30
20180901|2018-03-05 04:00,5,18.7,18.7,18.7,18.7,5
20180901|2018-03-05 09:30,5,18.6,18.6,18.6,18.6,4
20180901|2018-03-05 10:00,5,18.6,18.6,18.55,18.55,10
20180901|2018-03-05 10:30,5,18.45,18.45,18.45,18.45,25
20180901|2018-03-06 03:30,6,18.25,18.3,18.25,18.3,50
20180901|2018-03-06 08:00,6,18.4,18.4,18.4,18.4,15
20180901|2018-03-06 08:30,6,18.45,18.45,18.45,18.45,30
20180901|2018-03-06 12:00,6,18.55,18.55,18.55,18.55,86
20180901|2018-03-07 03:00,7,18.8,18.8,18.8,18.8,8
20180901|2018-03-07 05:30,7,18.7,18.7,18.7,18.7,25
20180901|2018-03-07 06:00,7,18.65,18.65,18.65,18.65,3
20180901|2018-03-07 07:00,7,18.6,18.6,18.6,18.6,12
20180901|2018-03-07 09:00,7,18.7,18.7,18.7,18.7,220
20180901|2018-03-07 09:30,7,18.65,18.65,18.65,18.65,2
20180901|2018-03-08 03:00,8,18.65,18.65,18.65,18.65,26
20180901|2018-03-08 03:30,8,18.55,18.6,18.55,18.6,65
20180901|2018-03-08 07:00,8,18.55,18.55,18.55,18.55,49
20180901|2018-03-08 08:00,8,18.55,18.55,18.5,18.5,52
20180901|2018-03-08 08:30,8,18.5,18.5,18.5,18.5,100
20180901|2018-03-08 09:30,8,18.65,18.65,18.5,18.5,112
20180901|2018-03-08 10:00,8,18.5,18.5,18.5,18.5,100
20180901|2018-03-09 04:00,9,18.65,18.65,18.65,18.65,50
20180901|2018-03-09 06:00,9,18.5,18.5,18.5,18.5,11
20180901|2018-03-09 06:30,9,18.5,18.5,18.5,18.5,25
20180901|2018-03-09 07:30,9,18.5,18.6,18.45,18.45,22
20180901|2018-03-09 08:00,9,18.45,18.5,18.45,18.5,80
20180901|2018-03-09 09:00,9,18.5,18.5,18.5,18.5,1
20180901|2018-03-09 09:30,9,18.45,18.45,18.4,18.4,125
20180901|2018-03-09 10:00,9,18.4,18.45,18.25,18.25,676
20180901|2018-03-12 03:30,12,18.1,18.1,18.1,18.1,40
20180901|2018-03-12 04:00,12,18.05,18.05,18.05,18.05,1
20180901|2018-03-12 05:00,12,18,18.05,18,18.05,15
20180901|2018-03-12 05:30,12,18,18,18,18,50
20180901|2018-03-12 06:00,12,18.05,18.05,18.05,18.05,32
20180901|2018-03-12 06:30,12,18.1,18.1,18.05,18.05,30
20180901|2018-03-12 07:00,12,18.1,18.1,18.1,18.1,21
20180901|2018-03-12 07:30,12,18.1,18.1,18.1,18.1,1
20180901|2018-03-12 08:30,12,18.1,18.1,18.1,18.1,8
20180901|2018-03-12 09:00,12,18.1,18.1,18.1,18.1,33
20180901|2018-03-12 11:00,12,18.1,18.1,18.1,18.1,50
20180901|2018-03-12 11:30,12,18.1,18.1,18.1,18.1,15
20180901|2018-03-13 07:30,13,18.1,18.1,18.1,18.1,100
20180901|2018-03-13 08:30,13,18.1,18.1,18.1,18.1,200
20180901|2018-03-13 09:00,13,18.1,18.1,18.1,18.1,1
20180901|2018-03-13 10:00,13,18.25,18.25,18.25,18.25,68
20180901|2018-03-13 11:00,13,18.35,18.45,18.35,18.35,552
20180901|2018-03-14 10:00,14,18.25,18.3,18.25,18.3,74
20180901|2018-03-14 10:30,14,18.3,18.5,18.3,18.5,62
20180901|2018-03-14 11:30,14,18.4,18.55,18.4,18.55,23
20180901|2018-03-15 07:30,15,18.65,18.65,18.55,18.55,7
20180901|2018-03-15 10:00,15,18.5,18.5,18.5,18.5,16
20180901|2018-03-16 07:00,16,18.4,18.4,18.4,18.4,26
20180901|2018-03-16 08:00,16,18.45,18.45,18.45,18.45,1
20180901|2018-03-16 08:30,16,18.4,18.4,18.4,18.4,60
20180901|2018-03-16 09:30,16,18.3,18.4,18.3,18.3,159
20180901|2018-03-16 10:00,16,18.3,18.35,18.3,18.35,2
20180901|2018-03-16 10:30,16,18.3,18.35,18.3,18.35,10
20180901|2018-03-16 11:00,16,18.35,18.4,18.35,18.4,30
20180901|2018-03-19 08:30,19,18.35,18.4,18.35,18.4,112
20180901|2018-03-19 09:00,19,18.45,18.5,18.45,18.5,2
20180901|2018-03-19 09:30,19,18.5,18.6,18.5,18.6,69
20180901|2018-03-19 10:00,19,18.65,18.65,18.6,18.6,159
20180901|2018-03-19 10:30,19,18.65,18.65,18.6,18.6,30
20180901|2018-03-19 11:00,19,18.65,18.65,18.65,18.65,250
20180901|2018-03-19 11:30,19,18.6,18.6,18.6,18.6,32
20180901|2018-03-19 14:00,19,18.5,18.5,18.5,18.5,41
20180901|2018-03-20 05:30,20,18.5,18.5,18.5,18.5,8
20180901|2018-03-20 06:30,20,18.5,18.5,18.5,18.5,227
20180901|2018-03-20 07:00,20,18.5,18.5,18.5,18.5,23
20180901|2018-03-20 08:00,20,18.55,18.55,18.55,18.55,30
20180901|2018-03-20 09:30,20,18.6,18.6,18.55,18.55,7
20180901|2018-03-20 10:00,20,18.55,18.55,18.55,18.55,11
20180901|2018-03-20 10:30,20,18.65,18.65,18.6,18.6,75
20180901|2018-03-20 11:00,20,18.6,18.6,18.55,18.55,41
20180901|2018-03-20 11:30,20,18.6,18.6,18.5,18.5,48
20180901|2018-03-20 12:30,20,18.6,18.7,18.6,18.7,7
20180901|2018-03-21 04:00,21,18.45,18.5,18.45,18.45,8
20180901|2018-03-21 04:30,21,18.55,18.55,18.55,18.55,31
20180901|2018-03-21 07:30,21,18.6,18.6,18.5,18.5,26
20180901|2018-03-21 08:00,21,18.55,18.55,18.55,18.55,9
20180901|2018-03-21 09:30,21,18.55,18.55,18.55,18.55,10
20180901|2018-03-21 10:30,21,18.55,18.55,18.45,18.45,262
20180901|2018-03-21 11:00,21,18.45,18.45,18.45,18.45,34
20180901|2018-03-21 11:30,21,18.4,18.4,18.4,18.4,150
20180901|2018-03-21 13:00,21,18.35,18.4,18.35,18.4,23
20180901|2018-03-21 13:30,21,18.5,18.5,18.45,18.45,8
20180901|2018-03-22 03:00,22,18.65,18.65,18.6,18.6,12
20180901|2018-03-22 03:30,22,18.55,18.55,18.5,18.55,20
20180901|2018-03-22 04:30,22,18.6,18.6,18.6,18.6,38
20180901|2018-03-22 05:00,22,18.55,18.6,18.5,18.5,16
20180901|2018-03-22 05:30,22,18.6,18.65,18.6,18.65,31
20180901|2018-03-22 06:00,22,18.6,18.6,18.6,18.6,222
20180901|2018-03-22 06:30,22,18.6,18.6,18.55,18.55,10
20180901|2018-03-22 07:30,22,18.7,18.7,18.6,18.6,505
20180901|2018-03-22 08:00,22,18.6,18.65,18.55,18.55,350
20180901|2018-03-22 08:30,22,18.6,18.6,18.55,18.55,58
20180901|2018-03-22 09:30,22,18.6,18.6,18.6,18.6,20
20180901|2018-03-22 10:00,22,18.6,18.6,18.6,18.6,105
20180901|2018-03-22 10:30,22,18.75,18.75,18.75,18.75,3
20180901|2018-03-23 03:30,23,18.75,18.75,18.75,18.75,2
20180901|2018-03-23 04:30,23,18.9,18.9,18.9,18.9,16
20180901|2018-03-23 06:30,23,18.8,18.8,18.8,18.8,1
20180901|2018-03-23 07:00,23,18.65,18.65,18.6,18.6,11
20180901|2018-03-23 07:30,23,18.7,18.75,18.7,18.7,7
20180901|2018-03-23 08:30,23,18.65,18.65,18.65,18.65,13
20180901|2018-03-23 09:30,23,18.55,18.55,18.5,18.5,10
20180901|2018-03-23 10:30,23,18.7,18.7,18.65,18.7,6
20180901|2018-03-23 14:00,23,18.85,18.85,18.8,18.8,10
20180901|2018-03-23 14:30,23,18.9,18.95,18.9,18.95,18
20180901|2018-03-26 01:30,26,18.75,18.9,18.75,18.9,7
20180901|2018-03-26 06:00,26,18.6,18.6,18.55,18.6,19
20180901|2018-03-26 06:30,26,18.55,18.55,18.55,18.55,10
20180901|2018-03-26 09:00,26,18.65,18.65,18.65,18.65,40
20180901|2018-03-26 09:30,26,18.65,18.8,18.65,18.65,39
20180901|2018-03-26 10:00,26,18.65,18.7,18.65,18.65,197
20180901|2018-03-26 10:30,26,18.65,18.65,18.65,18.65,50
20180901|2018-03-27 02:00,27,18.25,18.25,18.25,18.25,10
20180901|2018-03-27 02:30,27,18.45,18.45,18.25,18.25,591
20180901|2018-03-27 06:30,27,18.4,18.4,18.4,18.4,7
20180901|2018-03-27 07:30,27,18.4,18.4,18.4,18.4,101
20180901|2018-03-27 08:00,27,18.4,18.4,18.4,18.4,14
20180901|2018-03-27 08:30,27,18.4,18.5,18.4,18.5,989
20180901|2018-03-27 09:00,27,18.5,18.6,18.4,18.45,458
20180901|2018-03-27 09:30,27,18.45,18.5,18.45,18.5,8
20180901|2018-03-27 14:00,27,18.7,18.85,18.7,18.85,72
20180901|2018-03-27 14:30,27,18.9,18.9,18.9,18.9,3
20180901|2018-03-28 02:30,28,18.8,19,18.8,19,168
20180901|2018-03-28 03:00,28,18.8,18.8,18.8,18.8,150
20180901|2018-03-28 03:30,28,18.8,18.9,18.8,18.8,195
20180901|2018-03-28 04:00,28,18.9,18.9,18.85,18.9,18
20180901|2018-03-28 04:30,28,18.8,18.8,18.8,18.8,60
20180901|2018-03-28 05:00,28,18.8,18.8,18.8,18.8,340
20180901|2018-03-28 05:30,28,18.65,18.65,18.65,18.65,8
20180901|2018-03-28 06:30,28,18.6,18.6,18.6,18.6,270
20180901|2018-03-28 08:00,28,18.6,18.65,18.6,18.65,12
20180901|2018-03-28 08:30,28,18.65,18.65,18.65,18.65,2
20180901|2018-03-28 09:00,28,18.6,18.65,18.6,18.65,77
20180901|2018-03-28 09:30,28,18.75,18.75,18.75,18.75,2
20180901|2018-03-28 10:00,28,18.65,18.65,18.65,18.65,4
20180901|2018-03-28 10:30,28,18.45,18.45,18.35,18.45,253
20180901|2018-03-28 11:30,28,18.5,18.55,18.5,18.55,20
20180901|2018-03-29 02:30,29,18.4,18.5,18.4,18.5,20
20180901|2018-03-29 03:30,29,18.4,18.4,18.4,18.4,11
20180901|2018-03-29 05:00,29,18.4,18.4,18.4,18.4,3
20180901|2018-03-29 05:30,29,18.4,18.4,18.4,18.4,10
20180901|2018-03-29 07:00,29,18.45,18.45,18.45,18.45,4
20180901|2018-03-29 07:30,29,18.4,18.4,18.4,18.4,8
20180901|2018-03-29 08:30,29,18.3,18.4,18.2,18.2,54
20180901|2018-03-29 09:00,29,18.15,18.3,18.15,18.3,275
20180901|2018-03-29 09:30,29,18.3,18.3,18.2,18.25,263
20180901|2018-04-03 01:00,3,18.15,18.15,18.15,18.15,2
20180901|2018-04-03 03:00,3,18.3,18.3,18.3,18.3,5
20180901|2018-04-03 03:30,3,18.35,18.35,18.35,18.35,10
20180901|2018-04-03 04:00,3,18.2,18.2,18.2,18.2,20
20180901|2018-04-03 04:30,3,18.3,18.3,18.3,18.3,20
20180901|2018-04-03 10:00,3,18.35,18.45,18.35,18.45,101
20180901|2018-04-03 14:30,3,18.35,18.35,18.3,18.3,522
20180901|2018-04-04 03:00,4,18.45,18.55,18.45,18.5,52
20180901|2018-04-04 03:30,4,18.6,18.6,18.6,18.6,16
20180901|2018-04-04 05:00,4,18.55,18.55,18.55,18.55,25
20180901|2018-04-04 05:30,4,18.55,18.55,18.55,18.55,1
20180901|2018-04-04 06:00,4,18.55,18.55,18.55,18.55,1
20180901|2018-04-04 08:30,4,18.5,18.5,18.5,18.5,3
20180901|2018-04-04 10:30,4,18.6,18.6,18.6,18.6,10
20180901|2018-04-04 13:30,4,18.4,18.4,18.4,18.4,2
20180901|2018-04-04 14:00,4,18.4,18.4,18.4,18.4,8
20180901|2018-04-04 14:30,4,18.4,18.4,18.4,18.4,17
20180901|2018-04-05 03:00,5,18.15,18.15,18.15,18.15,25
20180901|2018-04-05 03:30,5,18.15,18.15,18.15,18.15,7
20180901|2018-04-05 04:00,5,18.15,18.15,18.15,18.15,198
20180901|2018-04-05 05:00,5,18.2,18.2,18.2,18.2,3
20180901|2018-04-05 05:30,5,18.15,18.15,18.15,18.15,7
20180901|2018-04-05 06:00,5,18.15,18.15,18.15,18.15,100
20180901|2018-04-05 07:30,5,18.05,18.05,18.05,18.05,7
20180901|2018-04-05 08:30,5,18.1,18.1,18.1,18.1,10
20180901|2018-04-05 09:30,5,18.1,18.1,18.1,18.1,25
20180901|2018-04-05 10:00,5,18.15,18.15,18.05,18.1,154
20180901|2018-04-05 10:30,5,18.1,18.1,18.05,18.05,26
20180901|2018-04-06 04:30,6,18.25,18.25,18.25,18.25,5
20180901|2018-04-06 08:30,6,18,18,18,18,1
20180901|2018-04-06 09:30,6,18.1,18.1,18.1,18.1,49
20180901|2018-04-06 10:00,6,18.15,18.15,18.15,18.15,60
20180901|2018-04-06 10:30,6,18.1,18.25,18.1,18.25,41
20180901|2018-04-09 04:30,9,18,18,18,18,310
20180901|2018-04-09 05:30,9,18,18,18,18,40
20180901|2018-04-09 08:30,9,18.05,18.05,18.05,18.05,10
20180901|2018-04-09 09:00,9,18,18.05,18,18,19
20180901|2018-04-09 09:30,9,18,18.05,18,18.05,12
20180901|2018-04-10 01:30,10,17.75,17.75,17.75,17.75,5
20180901|2018-04-10 05:00,10,18,18,18,18,9
20180901|2018-04-10 05:30,10,17.95,17.95,17.95,17.95,4
20180901|2018-04-10 07:00,10,18,18,18,18,5
20180901|2018-04-10 08:00,10,18.05,18.05,18.05,18.05,4
20180901|2018-04-10 10:00,10,18.05,18.05,18.05,18.05,5
20180901|2018-04-10 10:30,10,18.05,18.05,18.05,18.05,10
20180901|2018-04-11 04:00,11,18.1,18.1,18.1,18.1,30
20180901|2018-04-11 05:00,11,18.15,18.15,18.15,18.15,10
20180901|2018-04-11 05:30,11,18.1,18.1,18.1,18.1,10
20180901|2018-04-11 06:30,11,18.1,18.1,18.1,18.1,10
20180901|2018-04-11 07:00,11,18.2,18.2,18.2,18.2,30
20180901|2018-04-11 08:30,11,18.1,18.25,18.1,18.2,20
20180901|2018-04-11 09:00,11,18.2,18.2,18.2,18.2,10
20180901|2018-04-12 03:00,12,18,18,18,18,2
20180901|2018-04-12 09:00,12,17.8,17.8,17.8,17.8,3
20180901|2018-04-12 09:30,12,17.9,17.9,17.9,17.9,20
20180901|2018-04-13 03:30,13,17.7,17.7,17.7,17.7,90
20180901|2018-04-13 05:00,13,17.65,17.65,17.6,17.6,81
20180901|2018-04-13 08:00,13,17.6,17.6,17.6,17.6,60
20180901|2018-04-16 03:30,16,17.45,17.45,17.45,17.45,6
20180901|2018-04-16 05:30,16,17.45,17.45,17.45,17.45,1
20180901|2018-04-16 08:00,16,17.45,17.45,17.45,17.45,49
20180901|2018-04-16 08:30,16,17.45,17.45,17.45,17.45,50
20180901|2018-04-16 09:00,16,17.45,17.45,17.45,17.45,27
20180901|2018-04-16 09:30,16,17.4,17.4,17.35,17.35,70
20180901|2018-04-16 10:30,16,17.35,17.35,17.35,17.35,20
20180901|2018-04-17 04:30,17,17.15,17.15,17.15,17.15,10
20180901|2018-04-17 08:00,17,17.15,17.15,17.15,17.15,10
20180901|2018-04-17 09:00,17,17.1,17.1,17.1,17.1,25
20180901|2018-04-17 09:30,17,17.1,17.1,17.1,17.1,20
20180901|2018-04-17 10:00,17,17.1,17.1,17.1,17.1,21
20180901|2018-04-17 10:30,17,17.1,17.1,17.1,17.1,40
20180901|2018-04-17 11:00,17,17.1,17.1,17.1,17.1,2
20180901|2018-04-17 11:30,17,17.05,17.05,17.05,17.05,126
20180901|2018-04-17 12:00,17,17,17,17,17,20
20180901|2018-04-17 13:00,17,17,17,17,17,2
20180901|2018-04-17 14:00,17,17,17,17,17,1
20180901|2018-04-18 02:30,18,16.95,17,16.95,17,15
20180901|2018-04-18 03:30,18,17,17,17,17,130
20180901|2018-04-18 10:30,18,16.95,16.95,16.9,16.9,32
20180901|2018-04-18 11:00,18,16.9,16.9,16.85,16.85,17
20180901|2018-04-18 13:30,18,16.8,16.8,16.8,16.8,3
20180901|2018-04-18 14:00,18,16.8,16.8,16.8,16.8,12
20180901|2018-04-19 04:00,19,16.85,16.85,16.85,16.85,16
20180901|2018-04-19 05:00,19,16.9,16.9,16.9,16.9,7
20180901|2018-04-19 06:00,19,16.85,16.85,16.85,16.85,3
20180901|2018-04-19 07:00,19,16.9,16.95,16.9,16.95,10
20180901|2018-04-19 08:30,19,16.9,16.9,16.9,16.9,7
20180901|2018-04-19 09:30,19,16.9,16.9,16.9,16.9,4
20180901|2018-04-19 12:30,19,16.95,16.95,16.95,16.95,1
20180901|2018-04-20 05:00,20,16.9,16.9,16.9,16.9,7
20180901|2018-04-20 08:00,20,16.95,16.95,16.95,16.95,20
20180901|2018-04-23 02:00,23,16.95,16.95,16.95,16.95,2
20180901|2018-04-23 08:00,23,16.85,16.85,16.85,16.85,12
20180901|2018-04-23 09:00,23,16.95,16.95,16.85,16.85,100
20180901|2018-04-23 09:30,23,16.85,16.85,16.8,16.8,24
20180901|2018-04-23 10:00,23,16.8,16.8,16.6,16.65,370
20180901|2018-04-23 10:30,23,16.65,16.65,16.65,16.65,75
20180901|2018-04-24 03:30,24,16.65,16.65,16.65,16.65,8
20180901|2018-04-24 05:00,24,16.65,16.65,16.65,16.65,3
20180901|2018-04-24 05:30,24,16.65,16.65,16.65,16.65,25
20180901|2018-04-24 08:30,24,16.7,16.7,16.7,16.7,15
20180901|2018-04-24 09:00,24,16.8,16.8,16.8,16.8,10
20180901|2018-04-25 03:30,25,16.9,16.9,16.9,16.9,16
20180901|2018-04-25 10:00,25,16.95,16.95,16.95,16.95,1
20180901|2018-04-25 10:30,25,17,17,17,17,5
20180901|2018-04-26 02:30,26,16.95,16.95,16.95,16.95,32
20180901|2018-04-26 05:30,26,16.8,16.8,16.8,16.8,10
20180901|2018-04-26 06:00,26,16.8,16.8,16.8,16.8,32
20180901|2018-04-26 07:00,26,16.75,16.8,16.75,16.8,275
20180901|2018-04-26 07:30,26,16.7,16.7,16.7,16.7,10
20180901|2018-04-26 09:00,26,16.65,16.65,16.6,16.6,113
20180901|2018-04-26 10:00,26,16.6,16.6,16.6,16.6,50
20180901|2018-04-26 10:30,26,16.7,16.7,16.7,16.7,10
20180901|2018-04-27 02:30,27,16.55,16.55,16.5,16.5,15
20180901|2018-04-27 03:00,27,16.5,16.5,16.5,16.5,10
20180901|2018-04-27 04:30,27,16.55,16.55,16.5,16.5,35
20180901|2018-04-27 05:30,27,16.5,16.5,16.5,16.5,16
20180901|2018-04-27 06:00,27,16.55,16.55,16.55,16.55,1
20180901|2018-04-27 07:30,27,16.5,16.5,16.5,16.5,50
20180901|2018-04-27 09:30,27,16.7,16.75,16.7,16.7,310
20180901|2018-04-27 10:30,27,16.6,16.6,16.6,16.6,26
20180901|2018-04-30 03:30,30,16.5,16.5,16.5,16.5,2
20180901|2018-04-30 04:30,30,16.55,16.55,16.55,16.55,84
20180901|2018-04-30 09:00,30,16.7,16.7,16.7,16.7,8
20180901|2018-04-30 09:30,30,16.65,16.7,16.65,16.7,13
20180901|2018-04-30 10:00,30,16.7,16.7,16.65,16.65,41
20180901|2018-04-30 12:00,30,16.65,16.65,16.65,16.65,1
20180901|2018-05-02 03:00,2,16.65,16.65,16.65,16.65,100
20180901|2018-05-02 03:30,2,16.6,16.6,16.6,16.6,100
20180901|2018-05-02 04:00,2,16.55,16.55,16.55,16.55,17
20180901|2018-05-02 05:30,2,16.5,16.5,16.5,16.5,1
20180901|2018-05-02 08:00,2,16.6,16.6,16.6,16.6,2
20180901|2018-05-02 08:30,2,16.55,16.55,16.5,16.5,17
20180901|2018-05-02 09:00,2,16.5,16.5,16.5,16.5,32
20180901|2018-05-02 10:00,2,16.45,16.45,16.4,16.4,28
20180901|2018-05-02 10:30,2,16.4,16.5,16.4,16.5,6
20180901|2018-05-02 13:30,2,16.45,16.55,16.45,16.55,28
20180901|2018-05-02 14:00,2,16.55,16.55,16.55,16.55,2
20180901|2018-05-03 06:30,3,16.55,16.55,16.55,16.55,184
20180901|2018-05-03 08:30,3,16.55,16.55,16.55,16.55,88
20180901|2018-05-03 09:00,3,16.55,16.6,16.55,16.6,83
20180901|2018-05-03 09:30,3,16.6,16.8,16.6,16.65,324
20180901|2018-05-03 10:30,3,16.6,16.6,16.6,16.6,8
20180901|2018-05-03 11:00,3,16.5,16.6,16.5,16.55,5
20180901|2018-05-04 04:30,4,16.5,16.5,16.5,16.5,39
20180901|2018-05-04 05:00,4,16.45,16.45,16.45,16.45,10
20180901|2018-05-04 08:00,4,16.4,16.5,16.4,16.5,91
20180901|2018-05-04 09:00,4,16.35,16.35,16.35,16.35,12
20180901|2018-05-04 09:30,4,16.3,16.3,16.3,16.3,6
20180901|2018-05-04 10:00,4,16.3,16.3,16.3,16.3,4
20180901|2018-05-04 10:30,4,16.3,16.35,16.3,16.35,100
20180901|2018-05-07 03:00,7,16.2,16.2,16.2,16.2,36
20180901|2018-05-07 03:30,7,16.2,16.2,16.2,16.2,50
20180901|2018-05-07 05:30,7,16.2,16.2,16.2,16.2,5
20180901|2018-05-07 06:00,7,16.2,16.2,16.2,16.2,11
20180901|2018-05-07 06:30,7,16.2,16.2,16.2,16.2,1
20180901|2018-05-07 08:30,7,16.25,16.25,16.25,16.25,4
20180901|2018-05-07 10:00,7,16.25,16.25,16.25,16.25,2
20180901|2018-05-07 10:30,7,16.3,16.3,16.3,16.3,1
20180901|2018-05-08 03:00,8,16.3,16.45,16.3,16.45,177
20180901|2018-05-08 04:00,8,16.4,16.4,16.4,16.4,16
20180901|2018-05-08 07:00,8,16.45,16.45,16.45,16.45,37
20180901|2018-05-08 09:00,8,16.5,16.5,16.45,16.5,206
20180901|2018-05-08 10:00,8,16.4,16.4,16.4,16.4,116
20180901|2018-05-08 12:00,8,16.55,16.55,16.55,16.55,3
20180901|2018-05-09 02:30,9,16.35,16.35,16.35,16.35,2
20180901|2018-05-09 03:00,9,16.35,16.35,16.35,16.35,1
20180901|2018-05-09 06:00,9,16.3,16.3,16.3,16.3,10
20180901|2018-05-09 08:30,9,16.3,16.3,16.3,16.3,8
20180901|2018-05-09 09:00,9,16.25,16.25,16.25,16.25,2
20180901|2018-05-09 10:30,9,16.25,16.3,16.25,16.25,38
20180901|2018-05-09 11:30,9,16.15,16.15,16.15,16.15,7
20180901|2018-05-09 14:30,9,16.2,16.2,16.2,16.2,1
20180901|2018-05-10 01:30,10,16.35,16.35,16.35,16.35,1
20180901|2018-05-10 02:00,10,16.25,16.25,16.25,16.25,5
20180901|2018-05-10 03:00,10,16.2,16.25,16.2,16.25,89
20180901|2018-05-10 03:30,10,16.25,16.25,16.25,16.25,11
20180901|2018-05-10 04:30,10,16.25,16.25,16.25,16.25,50
20180901|2018-05-10 05:00,10,16.3,16.3,16.3,16.3,100
20180901|2018-05-10 06:30,10,16.3,16.3,16.3,16.3,90
20180901|2018-05-10 08:30,10,16.25,16.25,16.25,16.25,24
20180901|2018-05-10 09:00,10,16.25,16.25,16.25,16.25,15
20180901|2018-05-10 09:30,10,16.25,16.25,16.25,16.25,2
20180901|2018-05-10 10:00,10,16.2,16.2,16.15,16.15,9
20180901|2018-05-10 12:00,10,16.05,16.05,16.05,16.05,45
20180901|2018-05-10 14:30,10,16,16,16,16,1
20180901|2018-05-11 03:30,11,16.05,16.05,16.05,16.05,9
20180901|2018-05-11 04:00,11,16,16,16,16,5
20180901|2018-05-11 07:00,11,16.05,16.05,16.05,16.05,1
20180901|2018-05-11 07:30,11,16.05,16.05,16.05,16.05,16
20180901|2018-05-11 09:30,11,16,16,16,16,100
20180901|2018-05-11 10:00,11,16,16,16,16,25
20180901|2018-05-11 12:00,11,15.95,15.95,15.95,15.95,6
20180901|2018-05-11 12:30,11,16.05,16.05,16.05,16.05,50
20180901|2018-05-11 13:30,11,15.95,15.95,15.95,15.95,2
20180901|2018-05-11 14:30,11,15.95,15.95,15.95,15.95,2
20180901|2018-05-14 01:00,14,15.8,15.8,15.7,15.7,9
20180901|2018-05-14 02:30,14,15.9,15.9,15.9,15.9,1
20180901|2018-05-14 04:30,14,15.85,15.85,15.85,15.85,1
20180901|2018-05-14 05:00,14,15.9,15.9,15.9,15.9,17
20180901|2018-05-14 05:30,14,15.9,15.9,15.9,15.9,26
20180901|2018-05-14 09:00,14,15.85,15.85,15.85,15.85,16
20180901|2018-05-14 09:30,14,15.85,15.85,15.85,15.85,51
20180901|2018-05-14 10:30,14,15.9,15.9,15.9,15.9,91
20180901|2018-05-14 12:30,14,15.9,15.9,15.9,15.9,50
20180901|2018-05-15 03:00,15,15.85,15.95,15.85,15.95,438
20180901|2018-05-15 04:00,15,15.9,15.95,15.85,15.9,221
20180901|2018-05-15 04:30,15,15.9,15.9,15.9,15.9,100
20180901|2018-05-15 05:00,15,15.95,15.95,15.95,15.95,99
20180901|2018-05-15 07:00,15,15.85,15.9,15.85,15.9,6
20180901|2018-05-15 07:30,15,16,16.05,16,16.05,183
20180901|2018-05-15 08:00,15,16,16,16,16,230
20180901|2018-05-15 08:30,15,16,16.15,16,16.1,569
20180901|2018-05-15 09:00,15,16.15,16.15,16.15,16.15,200
20180901|2018-05-15 09:30,15,16.05,16.05,16,16.05,381
20180901|2018-05-15 10:00,15,16,16,15.95,15.95,42
20180901|2018-05-15 10:30,15,16,16,16,16,7
20180901|2018-05-15 11:00,15,16,16,16,16,1
20180901|2018-05-15 11:30,15,15.9,15.9,15.9,15.9,16
20180901|2018-05-15 12:00,15,15.9,15.9,15.9,15.9,2
20180901|2018-05-15 13:00,15,15.95,15.95,15.95,15.95,1
20180901|2018-05-15 14:30,15,16,16,16,16,5
20180901|2018-05-16 02:30,16,16,16.05,16,16.05,300
20180901|2018-05-16 03:00,16,16,16.05,16,16.05,27
20180901|2018-05-16 03:30,16,16.1,16.15,16.1,16.15,88
20180901|2018-05-16 04:00,16,16.15,16.3,16.15,16.3,322
20180901|2018-05-16 04:30,16,16.3,16.35,16.3,16.3,74
20180901|2018-05-16 05:00,16,16.25,16.25,16.25,16.25,55
20180901|2018-05-16 05:30,16,16.3,16.3,16.3,16.3,5
20180901|2018-05-16 06:00,16,16.25,16.25,16.25,16.25,10
20180901|2018-05-16 06:30,16,16.3,16.3,16.3,16.3,75
20180901|2018-05-16 07:00,16,16.3,16.35,16.25,16.35,169
20180901|2018-05-16 07:30,16,16.3,16.35,16.3,16.35,87
20180901|2018-05-16 08:30,16,16.25,16.3,16.25,16.25,105
20180901|2018-05-16 09:00,16,16.25,16.3,16.25,16.3,168
20180901|2018-05-16 10:00,16,16.25,16.35,16.25,16.35,91
20180901|2018-05-16 10:30,16,16.35,16.35,16.3,16.3,322
20180901|2018-05-16 11:30,16,16.2,16.25,16.2,16.25,139
20180901|2018-05-16 12:00,16,16.25,16.25,16.25,16.25,5
20180901|2018-05-16 12:30,16,16.2,16.2,16.2,16.2,9
20180901|2018-05-16 13:00,16,16.25,16.25,16.25,16.25,10
20180901|2018-05-17 02:00,17,16.3,16.3,16.3,16.3,2
20180901|2018-05-17 03:00,17,16.25,16.25,16.25,16.25,50
20180901|2018-05-17 03:30,17,16.25,16.25,16.25,16.25,19
20180901|2018-05-17 04:00,17,16.2,16.25,16.2,16.25,2
20180901|2018-05-17 04:30,17,16.2,16.2,16.2,16.2,2
20180901|2018-05-17 05:00,17,16.3,16.4,16.3,16.4,188
20180901|2018-05-17 05:30,17,16.4,16.5,16.4,16.5,433
20180901|2018-05-17 06:30,17,16.45,16.45,16.35,16.35,178
20180901|2018-05-17 07:00,17,16.3,16.4,16.3,16.4,180
20180901|2018-05-17 07:30,17,16.4,16.5,16.4,16.45,2011
20180901|2018-05-17 08:00,17,16.45,16.55,16.45,16.5,3403
20180901|2018-05-17 08:30,17,16.5,16.5,16.45,16.5,447
20180901|2018-05-17 09:00,17,16.45,16.45,16.45,16.45,3
20180901|2018-05-17 09:30,17,16.4,16.4,16.3,16.3,151
20180901|2018-05-17 10:00,17,16.4,16.4,16.4,16.4,1
20180901|2018-05-17 10:30,17,16.3,16.3,16.3,16.3,1
20180901|2018-05-17 13:00,17,16.35,16.35,16.35,16.35,1
20180901|2018-05-18 02:30,18,16.35,16.35,16.35,16.35,1
20180901|2018-05-18 03:00,18,16.35,16.4,16.35,16.4,105
20180901|2018-05-18 03:30,18,16.35,16.4,16.35,16.4,700
20180901|2018-05-18 04:00,18,16.4,16.4,16.4,16.4,320
20180901|2018-05-18 04:30,18,16.4,16.45,16.35,16.35,374
20180901|2018-05-18 06:00,18,16.4,16.4,16.4,16.4,92
20180901|2018-05-18 07:00,18,16.4,16.45,16.4,16.45,40
20180901|2018-05-18 07:30,18,16.45,16.65,16.45,16.6,1687
20180901|2018-05-18 08:00,18,16.6,16.6,16.55,16.55,251
20180901|2018-05-18 08:30,18,16.45,16.5,16.45,16.45,52
20180901|2018-05-18 09:00,18,16.5,16.5,16.5,16.5,30
20180901|2018-05-18 09:30,18,16.55,16.75,16.55,16.65,1059
20180901|2018-05-18 10:00,18,16.65,16.7,16.6,16.7,512
20180901|2018-05-18 10:30,18,16.7,16.7,16.6,16.7,453
20180901|2018-05-18 11:00,18,16.7,16.7,16.7,16.7,37
20180901|2018-05-18 12:00,18,16.7,16.7,16.7,16.7,25
20180901|2018-05-21 02:00,21,16.6,16.6,16.6,16.6,1
20180901|2018-05-21 02:30,21,16.55,16.55,16.45,16.45,44
20180901|2018-05-21 03:30,21,16.4,16.4,16.4,16.4,20
20180901|2018-05-21 04:00,21,16.35,16.35,16.35,16.35,77
20180901|2018-05-21 04:30,21,16.3,16.3,16.3,16.3,24
20180901|2018-05-21 05:00,21,16.3,16.3,16.3,16.3,85
20180901|2018-05-21 06:30,21,16.35,16.35,16.35,16.35,28
20180901|2018-05-21 07:00,21,16.3,16.3,16.3,16.3,50
20180901|2018-05-21 07:30,21,16.3,16.3,16.3,16.3,5
20180901|2018-05-21 08:00,21,16.35,16.35,16.35,16.35,9
20180901|2018-05-21 08:30,21,16.35,16.35,16.35,16.35,124
20180901|2018-05-21 09:00,21,16.4,16.5,16.4,16.5,42
20180901|2018-05-21 09:30,21,16.5,16.5,16.5,16.5,8
20180901|2018-05-21 10:00,21,16.45,16.5,16.45,16.5,214
20180901|2018-05-21 10:30,21,16.4,16.4,16.35,16.35,74
20180901|2018-05-21 11:00,21,16.4,16.4,16.4,16.4,12
20180901|2018-05-22 02:00,22,16.45,16.45,16.35,16.4,98
20180901|2018-05-22 02:30,22,16.35,16.4,16.35,16.4,93
20180901|2018-05-22 03:00,22,16.35,16.4,16.35,16.4,59
20180901|2018-05-22 03:30,22,16.4,16.4,16.4,16.4,10
20180901|2018-05-22 04:00,22,16.3,16.3,16.25,16.3,415
20180901|2018-05-22 04:30,22,16.3,16.3,16.3,16.3,7
20180901|2018-05-22 05:00,22,16.35,16.35,16.25,16.25,299
20180901|2018-05-22 06:30,22,16.3,16.3,16.2,16.2,127
20180901|2018-05-22 07:00,22,16.25,16.25,16.2,16.2,99
20180901|2018-05-22 07:30,22,16.4,16.4,16.4,16.4,43
20180901|2018-05-22 08:30,22,16.25,16.25,16.25,16.25,16
20180901|2018-05-22 09:00,22,16.15,16.2,16.15,16.2,133
20180901|2018-05-22 09:30,22,16.25,16.25,16.2,16.2,84
20180901|2018-05-22 10:00,22,16.2,16.2,16.2,16.2,78
20180901|2018-05-22 10:30,22,16.2,16.3,16.15,16.25,303
20180901|2018-05-22 11:00,22,16.25,16.25,16.25,16.25,8
20180901|2018-05-22 14:00,22,16.3,16.3,16.3,16.3,30
20180901|2018-05-23 01:00,23,16.4,16.4,16.4,16.4,8
20180901|2018-05-23 01:30,23,16.25,16.3,16.25,16.3,42
20180901|2018-05-23 02:00,23,16.3,16.7,16.25,16.65,185
20180901|2018-05-23 02:30,23,16.65,16.7,16.6,16.7,325
20180901|2018-05-23 03:00,23,16.7,16.8,16.65,16.7,185
20180901|2018-05-23 03:30,23,16.65,16.7,16.6,16.6,262
20180901|2018-05-23 04:00,23,16.65,16.65,16.6,16.6,181
20180901|2018-05-23 04:30,23,16.6,16.65,16.6,16.6,206
20180901|2018-05-23 05:00,23,16.55,16.6,16.55,16.6,77
20180901|2018-05-23 06:00,23,16.6,16.6,16.6,16.6,12
20180901|2018-05-23 07:00,23,16.65,16.7,16.65,16.7,192
20180901|2018-05-23 07:30,23,16.65,16.7,16.65,16.7,73
20180901|2018-05-23 08:00,23,16.7,16.75,16.7,16.7,262
20180901|2018-05-23 08:30,23,16.7,16.75,16.7,16.75,165
20180901|2018-05-23 09:00,23,16.75,16.75,16.65,16.65,113
20180901|2018-05-23 09:30,23,16.7,16.8,16.65,16.8,285
20180901|2018-05-23 10:00,23,16.75,16.75,16.6,16.6,211
20180901|2018-05-23 10:30,23,16.6,16.6,16.55,16.55,167
20180901|2018-05-23 13:00,23,16.5,16.5,16.5,16.5,1
20180901|2018-05-23 13:30,23,16.5,16.5,16.5,16.5,9
20180901|2018-05-23 14:30,23,16.5,16.5,16.5,16.5,20
20180901|2018-05-24 02:00,24,16.5,16.5,16.4,16.4,240
20180901|2018-05-24 02:30,24,16.35,16.45,16.35,16.35,692
20180901|2018-05-24 03:00,24,16.35,16.35,16.25,16.25,110
20180901|2018-05-24 03:30,24,16.3,16.3,16.25,16.25,101
20180901|2018-05-24 04:00,24,16.25,16.3,16.25,16.25,379
20180901|2018-05-24 04:30,24,16.25,16.25,16.25,16.25,169
20180901|2018-05-24 05:00,24,16.35,16.35,16.35,16.35,52
20180901|2018-05-24 05:30,24,16.35,16.35,16.35,16.35,10
20180901|2018-05-24 06:00,24,16.4,16.45,16.4,16.45,400
20180901|2018-05-24 07:00,24,16.6,16.6,16.6,16.6,36
20180901|2018-05-24 07:30,24,16.55,16.55,16.55,16.55,7
20180901|2018-05-24 08:00,24,16.6,16.6,16.6,16.6,109
20180901|2018-05-24 08:30,24,16.55,16.65,16.55,16.6,229
20180901|2018-05-24 09:00,24,16.65,16.7,16.65,16.7,619
20180901|2018-05-24 09:30,24,16.65,16.8,16.65,16.7,491
20180901|2018-05-24 10:00,24,16.6,16.6,16.6,16.6,144
20180901|2018-05-24 10:30,24,16.5,16.5,16.5,16.5,18
20180901|2018-05-24 11:00,24,16.45,16.45,16.45,16.45,19
20180901|2018-05-25 02:00,25,16.4,16.4,16.35,16.35,51
20180901|2018-05-25 02:30,25,16.4,16.45,16.4,16.45,613
20180901|2018-05-25 03:00,25,16.45,16.45,16.3,16.3,847
20180901|2018-05-25 03:30,25,16.25,16.3,16.2,16.3,183
20180901|2018-05-25 04:00,25,16.25,16.25,16.25,16.25,178
20180901|2018-05-25 04:30,25,16.25,16.25,16.2,16.2,7
20180901|2018-05-25 05:00,25,16.25,16.35,16.25,16.3,503
20180901|2018-05-25 05:30,25,16.35,16.4,16.35,16.4,160
20180901|2018-05-25 06:00,25,16.45,16.5,16.45,16.5,138
20180901|2018-05-25 06:30,25,16.45,16.45,16.45,16.45,200
20180901|2018-05-25 07:00,25,16.6,16.6,16.5,16.5,154
20180901|2018-05-25 07:30,25,16.6,16.6,16.5,16.6,268
20180901|2018-05-25 08:00,25,16.6,16.85,16.6,16.65,1395
20180901|2018-05-25 08:30,25,16.65,16.85,16.65,16.65,722
20180901|2018-05-25 09:00,25,16.6,16.6,16.45,16.55,401
20180901|2018-05-25 09:30,25,16.5,16.55,16.5,16.55,197
20180901|2018-05-25 10:00,25,16.55,16.6,16.5,16.5,468
20180901|2018-05-25 10:30,25,16.5,16.55,16.45,16.45,171
20180901|2018-05-25 11:00,25,16.55,16.55,16.55,16.55,4
20180901|2018-05-25 11:30,25,16.55,16.55,16.55,16.55,1
20180901|2018-05-25 12:00,25,16.5,16.5,16.5,16.5,61
20180901|2018-05-28 01:00,28,16.75,16.9,16.75,16.75,422
20180901|2018-05-28 01:30,28,16.65,16.65,16.5,16.5,400
20180901|2018-05-28 02:00,28,16.6,16.65,16.45,16.65,391
20180901|2018-05-28 02:30,28,16.7,16.7,16.65,16.7,567
20180901|2018-05-28 03:00,28,16.75,16.9,16.75,16.85,566
20180901|2018-05-28 03:30,28,16.85,16.9,16.8,16.85,226
20180901|2018-05-28 04:00,28,16.95,17,16.9,17,51
20180901|2018-05-28 04:30,28,16.95,17,16.95,17,316
20180901|2018-05-28 05:00,28,17,17.15,16.95,17.05,850
20180901|2018-05-28 05:30,28,17.05,17.05,17,17,411
20180901|2018-05-28 06:00,28,16.95,16.95,16.85,16.9,275
20180901|2018-05-28 06:30,28,16.95,17.05,16.95,17.05,459
20180901|2018-05-28 07:00,28,17.05,17.1,17.05,17.1,75
20180901|2018-05-28 07:30,28,17.2,17.2,17.1,17.15,171
20180901|2018-05-28 08:00,28,17.15,17.15,17.05,17.05,299
20180901|2018-05-28 08:30,28,17,17.05,16.95,17.05,117
20180901|2018-05-28 09:00,28,17.05,17.1,17.05,17.1,415
20180901|2018-05-28 09:30,28,17.1,17.15,17.1,17.15,152
20180901|2018-05-28 10:00,28,17.15,17.2,17.15,17.15,435
20180901|2018-05-28 10:30,28,17.15,17.3,17.15,17.2,68
20180901|2018-05-28 11:00,28,17.25,17.3,17.2,17.2,10
20180901|2018-05-29 01:30,29,17.6,17.6,17.6,17.6,2
20180901|2018-05-29 02:00,29,17.8,17.8,17.65,17.8,42
20180901|2018-05-29 02:30,29,17.75,18.15,17.65,18.1,423
20180901|2018-05-29 03:00,29,18.1,18.35,18.05,18.2,392
20180901|2018-05-29 03:30,29,18.3,18.4,18.2,18.2,314
20180901|2018-05-29 04:00,29,18.1,18.1,18,18.1,132
20180901|2018-05-29 05:00,29,18,18.05,17.9,17.9,76
20180901|2018-05-29 05:30,29,17.95,18.05,17.95,17.95,709
20180901|2018-05-29 06:00,29,17.95,18.05,17.9,18,106
20180901|2018-05-29 06:30,29,17.95,17.95,17.85,17.85,147
20180901|2018-05-29 07:00,29,17.9,17.9,17.9,17.9,72
20180901|2018-05-29 07:30,29,17.85,17.85,17.8,17.8,57
20180901|2018-05-29 08:00,29,17.8,17.95,17.75,17.95,339
20180901|2018-05-29 08:30,29,17.9,17.9,17.75,17.75,453
20180901|2018-05-29 09:00,29,17.75,17.85,17.75,17.85,77
20180901|2018-05-29 09:30,29,17.8,18.05,17.65,17.75,1941
20180901|2018-05-29 10:00,29,17.75,17.9,17.65,17.85,1533
20180901|2018-05-29 10:30,29,17.85,18.15,17.85,17.85,387
20180901|2018-05-29 11:30,29,17.85,17.85,17.75,17.75,43
20180901|2018-05-29 12:00,29,17.85,17.85,17.85,17.85,50
20180901|2018-05-30 02:30,30,17.8,17.8,17.55,17.55,207
20180901|2018-05-30 03:00,30,17.55,17.55,17.55,17.55,41
20180901|2018-05-30 04:00,30,17.75,17.8,17.75,17.8,19
20180901|2018-05-30 04:30,30,17.75,17.8,17.7,17.7,199
20180901|2018-05-30 05:00,30,17.6,17.6,17.6,17.6,1
20180901|2018-05-30 05:30,30,17.5,17.55,17.5,17.55,25
20180901|2018-05-30 06:30,30,17.6,17.6,17.5,17.5,123
20180901|2018-05-30 07:00,30,17.5,17.5,17.45,17.45,157
20180901|2018-05-30 07:30,30,17.5,17.5,17.5,17.5,32
20180901|2018-05-30 08:00,30,17.5,17.55,17.45,17.55,1206
20180901|2018-05-30 08:30,30,17.5,17.65,17.5,17.65,336
20180901|2018-05-30 09:00,30,17.6,17.65,17.6,17.65,70
20180901|2018-05-30 09:30,30,17.65,17.65,17.6,17.6,169
20180901|2018-05-30 10:00,30,17.55,17.7,17.55,17.65,637
20180901|2018-05-30 10:30,30,17.65,17.65,17.45,17.45,916
20180901|2018-05-31 01:00,31,17.7,17.7,17.7,17.7,25
20180901|2018-05-31 01:30,31,17.7,17.7,17.7,17.7,10
20180901|2018-05-31 02:30,31,17.4,17.45,17.3,17.3,60
20180901|2018-05-31 03:00,31,17.3,17.35,17.3,17.3,42
20180901|2018-05-31 05:30,31,17.35,17.35,17.35,17.35,48
20180901|2018-05-31 06:30,31,17.25,17.25,17.2,17.2,300
20180901|2018-05-31 08:00,31,17.25,17.3,17.25,17.3,80
20180901|2018-05-31 08:30,31,17.3,17.45,17.3,17.45,206
20180901|2018-05-31 09:00,31,17.45,17.55,17.45,17.5,112
20180901|2018-05-31 09:30,31,17.5,17.65,17.5,17.5,161
20180901|2018-05-31 10:00,31,17.5,17.5,17.25,17.25,112
20180901|2018-05-31 10:30,31,17.35,17.35,17.25,17.3,53
20180901|2018-05-31 11:30,31,17.25,17.25,17.25,17.25,1
20180901|2018-05-31 12:00,31,17.3,17.3,17.3,17.3,16
20180901|2018-06-01 01:30,1,17.35,17.35,17.35,17.35,39
20180901|2018-06-01 02:00,1,17.3,17.3,16.85,16.9,158
20180901|2018-06-01 02:30,1,16.9,16.9,16.75,16.75,637
20180901|2018-06-01 03:00,1,16.8,16.8,16.8,16.8,5
20180901|2018-06-01 03:30,1,16.8,16.85,16.8,16.8,17
20180901|2018-06-01 04:00,1,16.85,16.85,16.8,16.8,18
20180901|2018-06-01 04:30,1,16.75,16.75,16.75,16.75,18
20180901|2018-06-01 05:00,1,16.8,16.8,16.8,16.8,39
20180901|2018-06-01 06:00,1,16.7,16.8,16.7,16.8,24
20180901|2018-06-01 07:00,1,16.8,16.8,16.75,16.8,4
20180901|2018-06-01 07:30,1,16.8,16.85,16.8,16.8,10
20180901|2018-06-01 08:00,1,16.8,16.8,16.8,16.8,120
20180901|2018-06-01 08:30,1,16.75,16.75,16.75,16.75,102
20180901|2018-06-01 09:00,1,16.7,16.8,16.7,16.75,350
20180901|2018-06-01 09:30,1,16.75,16.75,16.7,16.75,109
20180901|2018-06-01 10:00,1,16.75,16.75,16.7,16.7,15
20180901|2018-06-01 10:30,1,16.7,16.75,16.65,16.65,81
20180901|2018-06-01 11:00,1,16.65,16.65,16.65,16.65,19
20180901|2018-06-04 02:30,4,16.45,16.45,16.35,16.35,43
20180901|2018-06-04 03:30,4,16.35,16.35,16.35,16.35,1
20180901|2018-06-04 04:00,4,16.35,16.35,16.35,16.35,5
20180901|2018-06-04 04:30,4,16.4,16.4,16.3,16.35,265
20180901|2018-06-04 05:00,4,16.35,16.35,16.35,16.35,12
20180901|2018-06-04 05:30,4,16.35,16.35,16.35,16.35,4
20180901|2018-06-04 07:00,4,16.4,16.4,16.4,16.4,1
20180901|2018-06-04 07:30,4,16.3,16.3,16.3,16.3,20
20180901|2018-06-04 08:00,4,16.35,16.35,16.3,16.3,6
20180901|2018-06-04 09:00,4,16.35,16.4,16.35,16.4,108
20180901|2018-06-04 09:30,4,16.4,16.4,16.3,16.3,36
20180901|2018-06-04 10:00,4,16.3,16.45,16.3,16.3,71
20180901|2018-06-04 10:30,4,16.4,16.4,16.4,16.4,25
20180901|2018-06-04 11:30,4,16.3,16.3,16.3,16.3,6
20180901|2018-06-05 02:30,5,16.2,16.2,16.2,16.2,1
20180901|2018-06-05 03:00,5,16.2,16.2,16.2,16.2,1
20180901|2018-06-05 03:30,5,16.2,16.25,16.15,16.15,50
20180901|2018-06-05 04:00,5,16.15,16.15,16.15,16.15,20
20180901|2018-06-05 04:30,5,16.1,16.1,16.1,16.1,1
20180901|2018-06-05 05:30,5,16.05,16.05,16.05,16.05,1
20180901|2018-06-05 06:30,5,16.1,16.1,16.1,16.1,11
20180901|2018-06-05 07:30,5,16.15,16.2,16.15,16.2,93
20180901|2018-06-05 08:00,5,16.15,16.15,16.15,16.15,4
20180901|2018-06-05 09:00,5,16.3,16.3,16.3,16.3,2
20180901|2018-06-05 09:30,5,16.2,16.3,16.2,16.25,74
20180901|2018-06-05 10:00,5,16.25,16.3,16.25,16.3,109
20180901|2018-06-05 10:30,5,16.45,16.45,16.45,16.45,367
20180901|2018-06-05 11:00,5,16.45,16.45,16.45,16.45,5
20180901|2018-06-05 12:00,5,16.4,16.4,16.4,16.4,21
20180901|2018-06-05 13:30,5,16.45,16.45,16.45,16.45,1
20180901|2018-06-06 02:30,6,16.5,16.5,16.4,16.4,113
20180901|2018-06-06 03:30,6,16.4,16.4,16.4,16.4,1
20180901|2018-06-06 06:30,6,16.4,16.4,16.4,16.4,1
20180901|2018-06-06 07:00,6,16.45,16.45,16.45,16.45,2
20180901|2018-06-06 08:00,6,16.55,16.6,16.55,16.6,11
20180901|2018-06-06 08:30,6,16.65,16.65,16.65,16.65,2
20180901|2018-06-06 09:00,6,16.65,16.7,16.65,16.7,18
20180901|2018-06-06 09:30,6,16.6,16.6,16.5,16.5,22
20180901|2018-06-06 10:00,6,16.6,16.6,16.5,16.6,245
20180901|2018-06-06 14:00,6,16.4,16.4,16.4,16.4,398
20180901|2018-06-07 02:00,7,16.5,16.5,16.35,16.35,37
20180901|2018-06-07 02:30,7,16.35,16.35,16.25,16.25,19
20180901|2018-06-07 04:00,7,16.4,16.4,16.4,16.4,100
20180901|2018-06-07 04:30,7,16.45,16.45,16.45,16.45,29
20180901|2018-06-07 05:00,7,16.45,16.45,16.45,16.45,25
20180901|2018-06-07 06:30,7,16.45,16.5,16.45,16.45,49
20180901|2018-06-07 07:00,7,16.5,16.5,16.5,16.5,9
20180901|2018-06-07 07:30,7,16.5,16.55,16.5,16.55,38
20180901|2018-06-07 08:00,7,16.6,16.6,16.6,16.6,16
20180901|2018-06-07 08:30,7,16.55,16.55,16.55,16.55,10
20180901|2018-06-07 09:00,7,16.6,16.6,16.6,16.6,5
20180901|2018-06-07 09:30,7,16.7,16.7,16.6,16.65,135
20180901|2018-06-07 10:00,7,16.6,16.6,16.55,16.6,47
20180901|2018-06-08 02:00,8,16.9,16.9,16.8,16.8,268
20180901|2018-06-08 02:30,8,16.8,16.8,16.8,16.8,30
20180901|2018-06-08 03:00,8,16.95,16.95,16.95,16.95,32
20180901|2018-06-08 03:30,8,16.9,16.9,16.9,16.9,1
20180901|2018-06-08 06:30,8,16.75,16.75,16.75,16.75,4
20180901|2018-06-08 07:30,8,16.8,16.8,16.8,16.8,25
20180901|2018-06-08 08:00,8,16.65,16.65,16.65,16.65,102
20180901|2018-06-08 09:00,8,16.6,16.6,16.55,16.55,202
20180901|2018-06-08 09:30,8,16.75,16.75,16.55,16.55,124
20180901|2018-06-08 10:00,8,16.6,16.8,16.6,16.8,116
20180901|2018-06-11 02:00,11,16.5,16.5,16.5,16.5,8
20180901|2018-06-11 02:30,11,16.5,16.5,16.5,16.5,20
20180901|2018-06-11 03:00,11,16.45,16.45,16.4,16.45,13
20180901|2018-06-11 03:30,11,16.5,16.5,16.5,16.5,165
20180901|2018-06-11 04:00,11,16.5,16.5,16.5,16.5,9
20180901|2018-06-11 05:30,11,16.6,16.6,16.6,16.6,40
20180901|2018-06-11 06:00,11,16.5,16.5,16.5,16.5,5
20180901|2018-06-11 06:30,11,16.5,16.5,16.5,16.5,5
20180901|2018-06-11 07:30,11,16.55,16.55,16.55,16.55,2
20180901|2018-06-11 08:00,11,16.55,16.55,16.45,16.5,8
20180901|2018-06-11 08:30,11,16.5,16.55,16.45,16.45,413
20180901|2018-06-11 09:00,11,16.45,16.45,16.4,16.4,81
20180901|2018-06-11 10:00,11,16.35,16.35,16.35,16.35,257
20180901|2018-06-12 02:30,12,16.25,16.25,16.25,16.25,2
20180901|2018-06-12 03:30,12,16.3,16.3,16.3,16.3,2
20180901|2018-06-12 04:00,12,16.3,16.3,16.3,16.3,200
20180901|2018-06-12 04:30,12,16.35,16.35,16.35,16.35,16
20180901|2018-06-12 08:00,12,16.2,16.2,16.2,16.2,51
20180901|2018-06-12 08:30,12,16.25,16.25,16.25,16.25,17
20180901|2018-06-12 09:00,12,16.3,16.3,16.25,16.25,15
20180901|2018-06-12 10:00,12,16.3,16.3,16.25,16.25,235
20180901|2018-06-12 10:30,12,16.25,16.35,16.25,16.3,12
20180901|2018-06-13 03:30,13,16.2,16.2,16.15,16.15,31
20180901|2018-06-13 04:30,13,16.1,16.1,16.1,16.1,1
20180901|2018-06-13 05:00,13,16.15,16.15,16.15,16.15,59
20180901|2018-06-13 06:00,13,16.15,16.15,16.15,16.15,398
20180901|2018-06-13 07:00,13,16.05,16.05,16.05,16.05,20
20180901|2018-06-13 07:30,13,16.1,16.1,16.05,16.05,28
20180901|2018-06-13 08:00,13,16,16,16,16,52
20180901|2018-06-13 08:30,13,15.95,16.05,15.95,16.05,123
20180901|2018-06-13 09:30,13,15.95,16,15.95,16,25
20180901|2018-06-13 10:00,13,16.05,16.1,16,16,56
20180901|2018-06-13 10:30,13,16.05,16.05,16.05,16.05,1
20180901|2018-06-13 11:00,13,16.05,16.05,16.05,16.05,1
20180901|2018-06-13 14:30,13,16.15,16.15,16.15,16.15,1
20180901|2018-06-14 01:30,14,16.15,16.15,16.15,16.15,1
20180901|2018-06-14 02:30,14,16.1,16.1,16,16,32
20180901|2018-06-14 03:00,14,16.05,16.05,16.05,16.05,8
20180901|2018-06-14 05:00,14,16,16.1,16,16,82
20180901|2018-06-14 06:30,14,16.05,16.05,16.05,16.05,120
20180901|2018-06-14 07:00,14,15.85,15.9,15.8,15.9,286
20180901|2018-06-14 07:30,14,15.85,15.9,15.75,15.75,443
20180901|2018-06-14 08:00,14,15.75,15.75,15.7,15.75,31
20180901|2018-06-14 08:30,14,15.75,15.75,15.55,15.55,53
20180901|2018-06-14 09:00,14,15.6,15.6,15.55,15.6,25
20180901|2018-06-14 09:30,14,15.55,15.6,15.55,15.55,79
20180901|2018-06-14 10:00,14,15.55,15.55,15.4,15.45,258
20180901|2018-06-14 10:30,14,15.5,15.6,15.4,15.5,347
20180901|2018-06-14 11:00,14,15.5,15.55,15.5,15.55,20
20180901|2018-06-14 11:30,14,15.55,15.55,15.5,15.5,3
20180901|2018-06-14 13:00,14,15.55,15.55,15.55,15.55,1
20180901|2018-06-14 14:30,14,15.65,15.65,15.65,15.65,1
20180901|2018-06-15 02:00,15,15.7,15.7,15.4,15.45,119
20180901|2018-06-15 02:30,15,15.45,15.55,15.45,15.55,119
20180901|2018-06-15 03:30,15,15.5,15.6,15.5,15.55,8
20180901|2018-06-15 04:00,15,15.55,15.55,15.5,15.5,29
20180901|2018-06-15 04:30,15,15.55,15.55,15.55,15.55,10
20180901|2018-06-15 05:00,15,15.6,15.75,15.6,15.7,20
20180901|2018-06-15 05:30,15,15.7,15.7,15.7,15.7,13
20180901|2018-06-15 06:00,15,15.65,15.65,15.65,15.65,6
20180901|2018-06-15 07:30,15,15.75,15.75,15.75,15.75,17
20180901|2018-06-15 08:00,15,15.75,15.75,15.75,15.75,60
20180901|2018-06-15 08:30,15,15.65,15.65,15.6,15.65,59
20180901|2018-06-15 09:00,15,15.65,15.75,15.65,15.75,1161
20180901|2018-06-15 09:30,15,15.8,15.85,15.75,15.75,551
20180901|2018-06-15 10:00,15,15.7,15.85,15.7,15.8,1747
20180901|2018-06-15 11:30,15,15.75,15.75,15.75,15.75,10
20180901|2018-06-18 02:30,18,15.8,15.8,15.8,15.8,74
20180901|2018-06-18 03:00,18,15.95,15.95,15.95,15.95,1
20180901|2018-06-18 04:30,18,16.05,16.05,15.9,15.9,252
20180901|2018-06-18 05:00,18,15.95,16,15.95,16,52
20180901|2018-06-18 05:30,18,15.95,16.05,15.95,16,117
20180901|2018-06-18 06:00,18,16.05,16.05,16.05,16.05,5
20180901|2018-06-18 06:30,18,16.1,16.15,16.1,16.15,73
20180901|2018-06-18 07:00,18,16.2,16.2,16.1,16.15,140
20180901|2018-06-18 08:00,18,16,16.1,15.95,16.05,196
20180901|2018-06-18 08:30,18,16.05,16.1,16.05,16.1,263
20180901|2018-06-18 09:00,18,16.05,16.1,16.05,16.1,13
20180901|2018-06-18 09:30,18,16,16,16,16,1
20180901|2018-06-18 10:00,18,15.95,15.95,15.9,15.95,7
20180901|2018-06-18 11:30,18,16,16.05,16,16.05,18
20180901|2018-06-18 13:00,18,15.9,15.9,15.9,15.9,17
20180901|2018-06-19 01:00,19,16.3,16.3,16.3,16.3,1
20180901|2018-06-19 01:30,19,16.4,16.4,16.4,16.4,1
20180901|2018-06-19 02:00,19,16.4,16.75,16.4,16.45,246
20180901|2018-06-19 02:30,19,16.55,16.55,16.55,16.55,226
20180901|2018-06-19 03:30,19,16.55,16.55,16.45,16.45,50
20180901|2018-06-19 04:00,19,16.55,16.55,16.55,16.55,150
20180901|2018-06-19 04:30,19,16.45,16.45,16.35,16.35,414
20180901|2018-06-19 05:00,19,16.25,16.25,16.25,16.25,40
20180901|2018-06-19 05:30,19,16.25,16.3,16.25,16.25,49
20180901|2018-06-19 06:00,19,16.35,16.4,16.35,16.4,16
20180901|2018-06-19 07:00,19,16.3,16.3,16.25,16.25,17
20180901|2018-06-19 07:30,19,16.2,16.2,16.2,16.2,167
20180901|2018-06-19 08:00,19,16.25,16.25,16.25,16.25,1
20180901|2018-06-19 08:30,19,16.15,16.2,16.15,16.2,132
20180901|2018-06-19 09:00,19,16.3,16.35,16.3,16.35,12
20180901|2018-06-19 09:30,19,16.35,16.35,16.15,16.15,23
20180901|2018-06-19 10:00,19,16.1,16.1,16,16.1,214
20180901|2018-06-19 10:30,19,16.05,16.1,16.05,16.05,106
20180901|2018-06-19 11:00,19,16.15,16.15,16.15,16.15,3
20180901|2018-06-19 11:30,19,16.15,16.2,16.15,16.2,49
20180901|2018-06-20 01:00,20,15.95,15.95,15.95,15.95,1
20180901|2018-06-20 01:30,20,15.9,15.9,15.85,15.9,118
20180901|2018-06-20 02:00,20,15.95,15.95,15.95,15.95,5
20180901|2018-06-20 02:30,20,15.95,15.95,15.95,15.95,45
20180901|2018-06-20 04:00,20,15.9,15.9,15.85,15.9,105
20180901|2018-06-20 04:30,20,15.9,16,15.9,16,122
20180901|2018-06-20 05:00,20,16,16,15.95,15.95,13
20180901|2018-06-20 05:30,20,15.95,16,15.95,16,203
20180901|2018-06-20 06:00,20,16,16.05,16,16.05,30
20180901|2018-06-20 07:00,20,16.1,16.1,16,16,17
20180901|2018-06-20 08:00,20,16,16.05,16,16.05,74
20180901|2018-06-20 08:30,20,16.05,16.1,16.05,16.05,122
20180901|2018-06-20 09:00,20,16.05,16.05,16.05,16.05,70
20180901|2018-06-20 09:30,20,16.05,16.05,16,16,270
20180901|2018-06-20 10:00,20,16,16.05,15.95,16,239
20180901|2018-06-20 10:30,20,15.95,15.95,15.95,15.95,14
20180901|2018-06-21 02:00,21,15.9,15.9,15.9,15.9,2
20180901|2018-06-21 02:30,21,15.95,16.1,15.95,16.1,159
20180901|2018-06-21 03:00,21,16.05,16.05,16,16,182
20180901|2018-06-21 03:30,21,16.15,16.15,16.1,16.1,78
20180901|2018-06-21 04:00,21,16.15,16.2,16.1,16.2,162
20180901|2018-06-21 05:00,21,16.15,16.15,16.15,16.15,44
20180901|2018-06-21 05:30,21,16.1,16.1,16.05,16.1,59
20180901|2018-06-21 06:00,21,16.1,16.1,16.1,16.1,38
20180901|2018-06-21 07:00,21,16.15,16.15,16.15,16.15,40
20180901|2018-06-21 07:30,21,16.15,16.2,16.15,16.15,51
20180901|2018-06-21 08:00,21,16.2,16.2,16.2,16.2,73
20180901|2018-06-21 08:30,21,16.2,16.25,16.2,16.25,192
20180901|2018-06-21 09:00,21,16.3,16.45,16.3,16.35,1370
20180901|2018-06-21 09:30,21,16.4,16.4,16.35,16.35,3
20180901|2018-06-21 10:00,21,16.4,16.45,16.3,16.35,133
20180901|2018-06-21 10:30,21,16.4,16.4,16.2,16.3,224
20180901|2018-06-21 12:00,21,16.35,16.35,16.35,16.35,10
20180901|2018-06-21 13:30,21,16.35,16.35,16.35,16.35,4
20180901|2018-06-21 14:00,21,16.5,16.6,16.5,16.6,7
20180901|2018-06-22 01:00,22,16.25,16.4,16.25,16.35,148
20180901|2018-06-22 02:00,22,16.25,16.35,16.2,16.2,78
20180901|2018-06-22 02:30,22,16.15,16.15,16.15,16.15,98
20180901|2018-06-22 03:00,22,16.15,16.2,16.15,16.2,77
20180901|2018-06-22 03:30,22,16.25,16.25,16.2,16.2,52
20180901|2018-06-22 04:00,22,16.2,16.2,16.1,16.1,425
20180901|2018-06-22 04:30,22,16.15,16.15,16.15,16.15,35
20180901|2018-06-22 05:00,22,16.15,16.15,16.05,16.05,227
20180901|2018-06-22 05:30,22,16.05,16.05,16.05,16.05,45
20180901|2018-06-22 06:00,22,16,16.05,16,16.05,84
20180901|2018-06-22 06:30,22,16,16,16,16,27
20180901|2018-06-22 07:30,22,16,16,15.95,15.95,250
20180901|2018-06-22 08:00,22,15.95,15.95,15.95,15.95,130
20180901|2018-06-22 08:30,22,16,16.05,15.9,15.95,348
20180901|2018-06-22 09:00,22,15.9,16.1,15.85,16.1,748
20180901|2018-06-22 09:30,22,16.1,16.1,15.95,15.95,107
20180901|2018-06-22 10:00,22,16.05,16.05,15.95,15.95,3
20180901|2018-06-22 10:30,22,15.95,16,15.9,15.9,107
20180901|2018-06-22 11:00,22,16,16,16,16,13
20180901|2018-06-22 11:30,22,16,16,16,16,2
20180901|2018-06-25 01:00,25,16.35,16.35,16.35,16.35,7
20180901|2018-06-25 01:30,25,16.3,16.4,16.3,16.35,178
20180901|2018-06-25 02:00,25,16.25,16.3,16.25,16.3,37
20180901|2018-06-25 02:30,25,16.3,16.35,16.3,16.3,190
20180901|2018-06-25 03:00,25,16.3,16.35,16.3,16.35,508
20180901|2018-06-25 03:30,25,16.3,16.3,16.3,16.3,9
20180901|2018-06-25 04:00,25,16.4,16.4,16.35,16.35,5
20180901|2018-06-25 04:30,25,16.35,16.35,16.35,16.35,14
20180901|2018-06-25 05:00,25,16.3,16.3,16.3,16.3,40
20180901|2018-06-25 06:00,25,16.35,16.35,16.3,16.3,14
20180901|2018-06-25 07:00,25,16.3,16.3,16.3,16.3,16
20180901|2018-06-25 07:30,25,16.3,16.3,16.25,16.3,95
20180901|2018-06-25 08:00,25,16.3,16.3,16.25,16.3,91
20180901|2018-06-25 08:30,25,16.4,16.65,16.4,16.6,477
20180901|2018-06-25 09:00,25,16.55,16.65,16.5,16.55,613
20180901|2018-06-25 09:30,25,16.5,16.55,16.45,16.5,506
20180901|2018-06-25 10:00,25,16.5,16.7,16.45,16.55,553
20180901|2018-06-25 10:30,25,16.6,16.75,16.6,16.6,142
20180901|2018-06-25 11:00,25,16.75,16.8,16.65,16.7,66
20180901|2018-06-25 12:00,25,16.7,16.7,16.7,16.7,1
20180901|2018-06-25 12:30,25,16.5,16.6,16.5,16.6,39
20180901|2018-06-25 13:00,25,16.7,16.7,16.7,16.7,4
20180901|2018-06-25 13:30,25,16.75,17,16.75,17,172
20180901|2018-06-25 14:00,25,16.9,16.9,16.9,16.9,14
20180901|2018-06-25 14:30,25,16.7,16.75,16.6,16.7,38
20180901|2018-06-26 01:00,26,16.5,16.7,16.5,16.65,220
20180901|2018-06-26 01:30,26,16.65,16.65,16.5,16.5,24
20180901|2018-06-26 02:00,26,16.55,16.55,16.5,16.55,116
20180901|2018-06-26 02:30,26,16.55,16.55,16.5,16.55,288
20180901|2018-06-26 03:30,26,16.5,16.55,16.5,16.55,25
20180901|2018-06-26 07:00,26,16.6,16.6,16.55,16.55,84
20180901|2018-06-26 07:30,26,16.55,16.55,16.55,16.55,46
20180901|2018-06-26 08:00,26,16.55,16.6,16.55,16.6,108
20180901|2018-06-26 08:30,26,16.6,16.7,16.6,16.6,31
20180901|2018-06-26 09:00,26,16.65,16.65,16.65,16.65,10
20180901|2018-06-26 09:30,26,16.65,16.75,16.65,16.75,139
20180901|2018-06-26 10:00,26,16.7,16.75,16.6,16.7,185
20180901|2018-06-26 10:30,26,16.7,16.8,16.65,16.8,36
20180901|2018-06-26 12:00,26,16.65,16.65,16.55,16.55,6
20180901|2018-06-26 13:00,26,16.5,16.5,16.5,16.5,3
20180901|2018-06-26 13:30,26,16.7,16.7,16.7,16.7,2
20180901|2018-06-26 14:00,26,16.6,16.6,16.6,16.6,39
20180901|2018-06-26 14:30,26,16.6,16.6,16.55,16.6,64
20180901|2018-06-27 02:00,27,16.75,16.75,16.75,16.75,2
20180901|2018-06-27 02:30,27,16.8,17.1,16.8,17.1,1185
20180901|2018-06-27 03:00,27,17.05,17.05,17,17,134
20180901|2018-06-27 03:30,27,17.1,17.1,17.1,17.1,100
20180901|2018-06-27 04:30,27,16.95,16.95,16.85,16.9,286
20180901|2018-06-27 05:00,27,16.9,16.9,16.9,16.9,133
20180901|2018-06-27 05:30,27,16.9,16.9,16.9,16.9,153
20180901|2018-06-27 06:00,27,16.85,16.85,16.85,16.85,21
20180901|2018-06-27 06:30,27,16.8,16.8,16.75,16.75,156
20180901|2018-06-27 07:00,27,16.7,16.7,16.7,16.7,55
20180901|2018-06-27 07:30,27,16.75,16.75,16.6,16.6,519
20180901|2018-06-27 08:00,27,16.6,16.65,16.55,16.65,309
20180901|2018-06-27 08:30,27,16.65,16.65,16.55,16.55,394
20180901|2018-06-27 09:00,27,16.55,16.55,16.5,16.55,198
20180901|2018-06-27 09:30,27,16.6,16.6,16.55,16.55,231
20180901|2018-06-27 10:00,27,16.75,16.75,16.65,16.65,191
20180901|2018-06-27 10:30,27,16.7,16.7,16.55,16.55,52
20180901|2018-06-27 11:00,27,16.6,16.6,16.6,16.6,14
20180901|2018-06-27 12:00,27,16.95,17.15,16.95,16.95,290
20180901|2018-06-27 12:30,27,17.05,17.05,17.05,17.05,11
20180901|2018-06-27 13:00,27,17.15,17.15,17.15,17.15,1
20180901|2018-06-27 13:30,27,17,17.15,17,17.1,13
20180901|2018-06-27 14:00,27,17.15,17.2,17.15,17.15,21
20180901|2018-06-28 01:00,28,17.05,17.05,16.9,16.9,9
20180901|2018-06-28 02:00,28,16.95,16.95,16.85,16.9,72
20180901|2018-06-28 02:30,28,16.9,17,16.85,17,454
20180901|2018-06-28 03:00,28,16.95,16.95,16.85,16.85,297
20180901|2018-06-28 03:30,28,16.85,16.95,16.85,16.85,533
20180901|2018-06-28 04:00,28,16.8,16.9,16.8,16.9,86
20180901|2018-06-28 04:30,28,17,17.05,17,17,310
20180901|2018-06-28 05:00,28,16.9,16.9,16.9,16.9,18
20180901|2018-06-28 05:30,28,16.85,16.9,16.85,16.9,18
20180901|2018-06-28 07:00,28,17.05,17.2,17.05,17.15,642
20180901|2018-06-28 07:30,28,17.2,17.2,17.1,17.1,237
20180901|2018-06-28 08:00,28,17.1,17.15,17.1,17.15,139
20180901|2018-06-28 08:30,28,17.15,17.4,17.1,17.25,1606
20180901|2018-06-28 09:00,28,17.25,17.35,17.25,17.25,244
20180901|2018-06-28 09:30,28,17.25,17.3,17.2,17.2,261
20180901|2018-06-28 10:00,28,17.2,17.25,17.05,17.05,1235
20180901|2018-06-28 10:30,28,17.05,17.1,16.9,17.05,192
20180901|2018-06-28 11:30,28,17.15,17.15,17.15,17.15,10
20180901|2018-06-28 12:00,28,17.05,17.05,17.05,17.05,1
20180901|2018-06-28 13:00,28,17.05,17.05,17,17,15
20180901|2018-06-28 13:30,28,16.9,16.9,16.85,16.85,87
20180901|2018-06-28 14:00,28,16.8,16.8,16.8,16.8,1
20180901|2018-06-28 14:30,28,16.85,16.85,16.85,16.85,2
20180901|2018-06-29 01:00,29,16.55,16.55,16.55,16.55,8
20180901|2018-06-29 01:30,29,16.45,16.45,16.45,16.45,5
20180901|2018-06-29 02:00,29,16.5,16.55,16.45,16.55,504
20180901|2018-06-29 02:30,29,16.5,16.55,16.5,16.5,73
20180901|2018-06-29 03:00,29,16.5,16.55,16.5,16.55,63
20180901|2018-06-29 03:30,29,16.5,16.5,16.5,16.5,3
20180901|2018-06-29 04:00,29,16.55,16.55,16.55,16.55,17
20180901|2018-06-29 05:00,29,16.75,16.75,16.75,16.75,16
20180901|2018-06-29 07:30,29,16.7,16.7,16.7,16.7,40
20180901|2018-06-29 08:00,29,16.6,16.6,16.6,16.6,10
20180901|2018-06-29 08:30,29,16.5,16.5,16.45,16.5,138
20180901|2018-06-29 09:00,29,16.5,16.6,16.5,16.6,69
20180901|2018-06-29 10:00,29,16.5,16.55,16.5,16.55,232
20180901|2018-06-29 10:30,29,16.5,16.5,16.5,16.5,21
20180901|2018-06-29 11:00,29,16.55,16.55,16.5,16.5,20
20180901|2018-06-29 11:30,29,16.6,16.6,16.6,16.6,1
20180901|2018-06-29 12:30,29,16.65,16.65,16.65,16.65,4
20180901|2018-06-29 13:00,29,16.65,16.7,16.65,16.7,14
20180901|2018-06-29 14:00,29,16.85,16.85,16.85,16.85,1
20180901|2018-07-02 01:00,2,17.05,17.05,17.05,17.05,182
20180901|2018-07-02 02:00,2,17.15,17.3,17.15,17.15,290
20180901|2018-07-02 02:30,2,17.15,17.15,17.05,17.1,122
20180901|2018-07-02 03:00,2,17.05,17.05,16.95,16.95,188
20180901|2018-07-02 03:30,2,17.05,17.05,16.95,16.95,42
20180901|2018-07-02 04:00,2,16.95,17,16.95,17,100
20180901|2018-07-02 04:30,2,17.05,17.1,17,17,320
20180901|2018-07-02 05:00,2,17,17.05,17,17.05,73
20180901|2018-07-02 05:30,2,17,17,17,17,115
20180901|2018-07-02 06:00,2,16.95,16.95,16.9,16.9,68
20180901|2018-07-02 06:30,2,16.95,16.95,16.95,16.95,100
20180901|2018-07-02 07:00,2,17,17,17,17,1
20180901|2018-07-02 07:30,2,17,17,16.95,16.95,17
20180901|2018-07-02 08:00,2,16.95,17.05,16.95,17,67
20180901|2018-07-02 08:30,2,17.05,17.1,16.95,17.05,318
20180901|2018-07-02 09:00,2,17,17.05,17,17,200
20180901|2018-07-02 09:30,2,17,17,16.95,17,215
20180901|2018-07-02 10:00,2,17,17.05,17,17,18
20180901|2018-07-02 10:30,2,17,17,16.9,17,261
20180901|2018-07-02 11:00,2,17.05,17.1,17.05,17.1,16
20180901|2018-07-03 02:00,3,16.5,16.75,16.5,16.75,32
20180901|2018-07-03 02:30,3,16.75,16.75,16.7,16.7,12
20180901|2018-07-03 03:00,3,16.65,16.65,16.6,16.6,88
20180901|2018-07-03 03:30,3,16.55,16.55,16.55,16.55,2
20180901|2018-07-03 04:00,3,16.55,16.55,16.55,16.55,6
20180901|2018-07-03 04:30,3,16.55,16.55,16.45,16.45,34
20180901|2018-07-03 06:00,3,16.45,16.45,16.45,16.45,77
20180901|2018-07-03 06:30,3,16.45,16.45,16.45,16.45,69
20180901|2018-07-03 07:00,3,16.45,16.45,16.45,16.45,19
20180901|2018-07-03 08:00,3,16.45,16.45,16.4,16.45,517
20180901|2018-07-03 08:30,3,16.45,16.5,16.4,16.45,67
20180901|2018-07-03 09:00,3,16.5,16.55,16.5,16.5,134
20180901|2018-07-03 09:30,3,16.45,16.45,16.4,16.45,91
20180901|2018-07-03 10:00,3,16.45,16.5,16.35,16.4,922
20180901|2018-07-03 10:30,3,16.45,16.45,16.4,16.4,36
20180901|2018-07-03 11:00,3,16.55,16.55,16.55,16.55,100
20180901|2018-07-03 11:30,3,16.6,16.75,16.6,16.75,93
20180901|2018-07-03 14:00,3,16.6,16.6,16.6,16.6,21
20180901|2018-07-04 01:00,4,16.85,16.85,16.7,16.7,20
20180901|2018-07-04 01:30,4,16.7,16.7,16.55,16.55,83
20180901|2018-07-04 02:00,4,16.5,16.55,16.5,16.5,37
20180901|2018-07-04 02:30,4,16.5,16.5,16.5,16.5,5
20180901|2018-07-04 03:00,4,16.5,16.5,16.3,16.35,257
20180901|2018-07-04 03:30,4,16.35,16.35,16.35,16.35,59
20180901|2018-07-04 04:00,4,16.35,16.35,16.35,16.35,20
20180901|2018-07-04 05:30,4,16.35,16.35,16.3,16.3,35
20180901|2018-07-04 06:00,4,16.35,16.35,16.35,16.35,14
20180901|2018-07-04 06:30,4,16.3,16.35,16.3,16.35,53
20180901|2018-07-04 07:00,4,16.35,16.35,16.35,16.35,41
20180901|2018-07-04 07:30,4,16.35,16.35,16.35,16.35,16
20180901|2018-07-04 08:00,4,16.3,16.3,16.25,16.3,141
20180901|2018-07-04 08:30,4,16.35,16.35,16.35,16.35,92
20180901|2018-07-04 09:00,4,16.4,16.45,16.4,16.45,21
20180901|2018-07-04 09:30,4,16.45,16.45,16.45,16.45,3
20180901|2018-07-04 10:00,4,16.4,16.45,16.35,16.35,23
20180901|2018-07-04 10:30,4,16.35,16.4,16.35,16.4,14
20180901|2018-07-04 11:00,4,16.4,16.4,16.4,16.4,1
20180901|2018-07-04 13:30,4,16.35,16.35,16.35,16.35,1
20180901|2018-07-04 14:30,4,16.4,16.45,16.35,16.35,6
20180901|2018-07-05 01:00,5,16.45,16.5,16.45,16.5,8
20180901|2018-07-05 01:30,5,16.45,16.45,16.45,16.45,1
20180901|2018-07-05 02:00,5,16.45,16.45,16.3,16.35,188
20180901|2018-07-05 02:30,5,16.35,16.35,16.3,16.35,205
20180901|2018-07-05 03:00,5,16.35,16.35,16.3,16.3,109
20180901|2018-07-05 03:30,5,16.3,16.35,16.3,16.3,80
20180901|2018-07-05 04:00,5,16.3,16.3,16.3,16.3,110
20180901|2018-07-05 04:30,5,16.25,16.25,16.15,16.15,4
20180901|2018-07-05 05:00,5,16.2,16.2,16.2,16.2,96
20180901|2018-07-05 05:30,5,16.2,16.2,16.2,16.2,8
20180901|2018-07-05 06:00,5,16.25,16.25,16.25,16.25,1
20180901|2018-07-05 06:30,5,16.25,16.25,16.25,16.25,186
20180901|2018-07-05 07:00,5,16.3,16.3,16.3,16.3,1
20180901|2018-07-05 07:30,5,16.25,16.35,16.25,16.35,21
20180901|2018-07-05 08:30,5,16.5,16.5,16.5,16.5,1
20180901|2018-07-05 09:00,5,16.5,16.5,16.45,16.5,255
20180901|2018-07-05 09:30,5,16.5,16.5,16.4,16.45,23
20180901|2018-07-05 10:00,5,16.45,16.45,16.35,16.35,516
20180901|2018-07-05 10:30,5,16.35,16.4,16.3,16.4,123
20180901|2018-07-05 11:00,5,16.35,16.4,16.35,16.4,33
20180901|2018-07-05 11:30,5,16.35,16.35,16.35,16.35,9
20180901|2018-07-05 12:00,5,16.35,16.35,16.35,16.35,13
20180901|2018-07-06 02:00,6,16.4,16.4,16.4,16.4,10
20180901|2018-07-06 02:30,6,16.35,16.35,16.35,16.35,10
20180901|2018-07-06 03:00,6,16.4,16.4,16.35,16.35,56
20180901|2018-07-06 03:30,6,16.35,16.35,16.35,16.35,53
20180901|2018-07-06 05:30,6,16.45,16.45,16.45,16.45,50
20180901|2018-07-06 06:00,6,16.5,16.5,16.5,16.5,2
20180901|2018-07-06 07:00,6,16.55,16.55,16.55,16.55,1
20180901|2018-07-06 07:30,6,16.4,16.45,16.4,16.4,100
20180901|2018-07-06 08:00,6,16.45,16.45,16.4,16.4,32
20180901|2018-07-06 08:30,6,16.4,16.4,16.25,16.25,188
20180901|2018-07-06 09:00,6,16.2,16.25,16.2,16.2,144
20180901|2018-07-06 09:30,6,16.2,16.2,16.1,16.1,706
20180901|2018-07-06 10:00,6,16.1,16.1,16,16,375
20180901|2018-07-06 10:30,6,16.05,16.05,15.9,16,501
20180901|2018-07-06 11:00,6,16,16,15.95,15.95,71
20180901|2018-07-06 11:30,6,15.95,16.05,15.95,15.95,134
20180901|2018-07-06 14:00,6,15.95,15.95,15.95,15.95,10
20180901|2018-07-06 14:30,6,15.95,15.95,15.9,15.95,10
20180901|2018-07-09 01:00,9,15.85,15.85,15.85,15.85,1
20180901|2018-07-09 02:00,9,15.75,15.75,15.75,15.75,19
20180901|2018-07-09 02:30,9,15.75,15.8,15.7,15.7,150
20180901|2018-07-09 03:00,9,15.75,15.75,15.75,15.75,45
20180901|2018-07-09 03:30,9,15.75,15.8,15.75,15.8,119
20180901|2018-07-09 04:00,9,15.8,15.8,15.8,15.8,79
20180901|2018-07-09 04:30,9,15.75,15.75,15.75,15.75,9
20180901|2018-07-09 05:00,9,15.75,15.75,15.75,15.75,33
20180901|2018-07-09 06:00,9,15.8,15.8,15.8,15.8,37
20180901|2018-07-09 06:30,9,15.75,15.8,15.75,15.75,22
20180901|2018-07-09 07:00,9,15.85,15.85,15.85,15.85,25
20180901|2018-07-09 08:00,9,15.75,15.75,15.75,15.75,100
20180901|2018-07-09 08:30,9,15.75,15.75,15.7,15.75,235
20180901|2018-07-09 09:00,9,15.65,15.75,15.6,15.7,217
20180901|2018-07-09 09:30,9,15.65,15.7,15.6,15.65,228
20180901|2018-07-09 10:00,9,15.6,15.65,15.55,15.55,197
20180901|2018-07-09 10:30,9,15.65,15.7,15.65,15.65,180
20180901|2018-07-09 11:00,9,15.6,15.6,15.6,15.6,19
20180901|2018-07-09 12:00,9,15.55,15.55,15.55,15.55,4
20180901|2018-07-09 13:00,9,15.5,15.5,15.5,15.5,151
20180901|2018-07-09 13:30,9,15.5,15.5,15.5,15.5,2
20180901|2018-07-09 14:30,9,15.55,15.55,15.5,15.5,4
20180901|2018-07-10 01:00,10,15.45,15.5,15.45,15.45,39
20180901|2018-07-10 01:30,10,15.55,15.55,15.5,15.55,268
20180901|2018-07-10 02:00,10,15.5,15.55,15.5,15.55,30
20180901|2018-07-10 02:30,10,15.5,15.5,15.5,15.5,315
20180901|2018-07-10 03:00,10,15.45,15.45,15.45,15.45,570
20180901|2018-07-10 03:30,10,15.45,15.45,15.45,15.45,44
20180901|2018-07-10 04:30,10,15.45,15.45,15.4,15.4,22
20180901|2018-07-10 05:30,10,15.35,15.4,15.35,15.35,247
20180901|2018-07-10 06:00,10,15.35,15.35,15.3,15.3,217
20180901|2018-07-10 06:30,10,15.35,15.35,15.35,15.35,294
20180901|2018-07-10 07:00,10,15.35,15.5,15.35,15.5,681
20180901|2018-07-10 07:30,10,15.45,15.45,15.4,15.4,392
20180901|2018-07-10 08:00,10,15.4,15.4,15.4,15.4,740
20180901|2018-07-10 08:30,10,15.35,15.4,15.35,15.4,52
20180901|2018-07-10 09:00,10,15.35,15.4,15.35,15.4,666
20180901|2018-07-10 09:30,10,15.35,15.35,15.3,15.3,625
20180901|2018-07-10 10:00,10,15.3,15.3,15.2,15.3,813
20180901|2018-07-10 10:30,10,15.3,15.3,15.25,15.25,91
20180901|2018-07-10 12:30,10,15.35,15.35,15.35,15.35,10
20180901|2018-07-10 14:30,10,15.2,15.2,15.2,15.2,94
20180901|2018-07-11 01:00,11,15.55,15.75,15.55,15.7,34
20180901|2018-07-11 01:30,11,15.7,15.7,15.7,15.7,5
20180901|2018-07-11 02:00,11,15.7,15.8,15.45,15.7,860
20180901|2018-07-11 02:30,11,15.75,15.75,15.65,15.7,168
20180901|2018-07-11 03:00,11,15.7,15.7,15.7,15.7,299
20180901|2018-07-11 04:00,11,15.65,15.7,15.65,15.7,260
20180901|2018-07-11 04:30,11,15.65,15.7,15.65,15.7,28
20180901|2018-07-11 05:00,11,15.7,15.7,15.65,15.65,289
20180901|2018-07-11 06:00,11,15.55,15.6,15.55,15.6,73
20180901|2018-07-11 07:00,11,15.6,15.6,15.6,15.6,1
20180901|2018-07-11 07:30,11,15.55,15.55,15.45,15.55,8
20180901|2018-07-11 08:00,11,15.6,15.7,15.55,15.7,513
20180901|2018-07-11 08:30,11,15.7,15.7,15.6,15.7,212
20180901|2018-07-11 09:00,11,15.55,15.55,15.55,15.55,39
20180901|2018-07-11 09:30,11,15.55,15.6,15.55,15.6,89
20180901|2018-07-11 10:00,11,15.55,15.7,15.55,15.65,351
20180901|2018-07-11 10:30,11,15.65,15.8,15.65,15.75,367
20180901|2018-07-11 12:00,11,15.7,15.7,15.7,15.7,2
20180901|2018-07-11 14:30,11,15.6,15.6,15.6,15.6,48
20180901|2018-07-12 02:00,12,15.45,15.5,15.4,15.4,61
20180901|2018-07-12 02:30,12,15.5,15.6,15.5,15.6,136
20180901|2018-07-12 03:30,12,15.6,15.65,15.6,15.6,300
20180901|2018-07-12 04:00,12,15.6,15.6,15.55,15.55,144
20180901|2018-07-12 04:30,12,15.55,15.6,15.55,15.6,94
20180901|2018-07-12 05:00,12,15.55,15.55,15.55,15.55,138
20180901|2018-07-12 05:30,12,15.55,15.55,15.55,15.55,14
20180901|2018-07-12 06:00,12,15.5,15.5,15.5,15.5,70
20180901|2018-07-12 06:30,12,15.45,15.45,15.45,15.45,215
20180901|2018-07-12 07:00,12,15.45,15.5,15.45,15.5,126
20180901|2018-07-12 07:30,12,15.45,15.45,15.45,15.45,125
20180901|2018-07-12 08:00,12,15.5,15.55,15.5,15.55,519
20180901|2018-07-12 08:30,12,15.5,15.6,15.5,15.55,495
20180901|2018-07-12 09:00,12,15.55,15.6,15.55,15.6,267
20180901|2018-07-12 09:30,12,15.5,15.55,15.5,15.55,105
20180901|2018-07-12 10:00,12,15.5,15.5,15.45,15.5,500
20180901|2018-07-12 10:30,12,15.45,15.45,15.4,15.45,302
20180901|2018-07-12 11:30,12,15.45,15.45,15.4,15.4,43
20180901|2018-07-12 12:00,12,15.4,15.4,15.35,15.35,454
20180901|2018-07-12 14:30,12,15.35,15.35,15.25,15.25,46
20180901|2018-07-13 01:00,13,15.25,15.25,15.25,15.25,28
20180901|2018-07-13 02:00,13,15.25,15.25,15.15,15.25,251
20180901|2018-07-13 02:30,13,15.25,15.25,15.2,15.2,462
20180901|2018-07-13 03:00,13,15.2,15.25,15.2,15.25,93
20180901|2018-07-13 03:30,13,15.25,15.25,15.25,15.25,24
20180901|2018-07-13 04:00,13,15.3,15.35,15.3,15.35,10
20180901|2018-07-13 04:30,13,15.4,15.4,15.4,15.4,31
20180901|2018-07-13 05:30,13,15.25,15.25,15.2,15.2,6
20180901|2018-07-13 06:00,13,15.2,15.25,15.2,15.25,2
20180901|2018-07-13 07:00,13,15.25,15.25,15.25,15.25,100
20180901|2018-07-13 07:30,13,15.25,15.25,15.25,15.25,4
20180901|2018-07-13 08:00,13,15.25,15.25,15.2,15.2,42
20180901|2018-07-13 08:30,13,15.2,15.25,15.2,15.25,308
20180901|2018-07-13 09:00,13,15.25,15.3,15.2,15.2,364
20180901|2018-07-13 09:30,13,15.15,15.2,15.15,15.15,609
20180901|2018-07-13 10:00,13,15.15,15.2,15.1,15.15,1342
20180901|2018-07-13 10:30,13,15.15,15.3,15.1,15.3,507
20180901|2018-07-13 11:00,13,15.15,15.15,15.15,15.15,50
20180901|2018-07-13 12:00,13,15.3,15.3,15.3,15.3,50
20180901|2018-07-13 12:30,13,15.2,15.2,15.15,15.15,5
20180901|2018-07-13 14:30,13,15.15,15.2,15.15,15.15,42
20180901|2018-07-16 01:00,16,15.1,15.1,15,15,105
20180901|2018-07-16 01:30,16,15.05,15.05,15.05,15.05,28
20180901|2018-07-16 02:00,16,15,15,14.9,14.9,246
20180901|2018-07-16 02:30,16,14.95,14.95,14.9,14.9,334
20180901|2018-07-16 03:00,16,14.9,15,14.9,14.9,244
20180901|2018-07-16 03:30,16,14.85,14.95,14.85,14.95,19
20180901|2018-07-16 04:00,16,14.95,14.95,14.9,14.9,183
20180901|2018-07-16 04:30,16,14.85,14.85,14.85,14.85,30
20180901|2018-07-16 05:00,16,14.9,14.9,14.9,14.9,12
20180901|2018-07-16 05:30,16,14.85,14.9,14.85,14.9,415
20180901|2018-07-16 06:00,16,14.85,14.95,14.85,14.95,522
20180901|2018-07-16 06:30,16,14.9,14.95,14.9,14.9,136
20180901|2018-07-16 07:30,16,14.9,14.9,14.9,14.9,200
20180901|2018-07-16 08:00,16,14.9,14.9,14.85,14.85,272
20180901|2018-07-16 08:30,16,14.85,14.85,14.85,14.85,198
20180901|2018-07-16 09:00,16,14.85,14.95,14.85,14.95,425
20180901|2018-07-16 09:30,16,14.9,15,14.85,15,216
20180901|2018-07-16 10:00,16,15,15,14.95,14.95,495
20180901|2018-07-16 10:30,16,15,15,14.95,15,211
20180901|2018-07-16 11:00,16,14.95,14.95,14.95,14.95,219
20180901|2018-07-16 12:00,16,14.9,14.9,14.9,14.9,435
20180901|2018-07-16 12:30,16,14.9,14.9,14.9,14.9,28
20180901|2018-07-17 01:00,17,15,15,15,15,10
20180901|2018-07-17 02:00,17,15.05,15.2,15.05,15.15,391
20180901|2018-07-17 02:30,17,15.1,15.1,14.95,15,70
20180901|2018-07-17 03:00,17,14.95,15.05,14.95,15.05,68
20180901|2018-07-17 03:30,17,15,15,14.95,14.95,32
20180901|2018-07-17 04:00,17,15,15,15,15,5
20180901|2018-07-17 04:30,17,15.05,15.05,15,15,195
20180901|2018-07-17 05:00,17,15.1,15.1,15.1,15.1,4
20180901|2018-07-17 05:30,17,15.15,15.2,15.1,15.1,342
20180901|2018-07-17 06:00,17,15.05,15.1,15.05,15.1,18
20180901|2018-07-17 06:30,17,15.1,15.15,15.1,15.1,18
20180901|2018-07-17 07:00,17,15.15,15.15,15.1,15.1,50
20180901|2018-07-17 07:30,17,15.05,15.1,15.05,15.05,68
20180901|2018-07-17 08:00,17,15.1,15.1,15,15,45
20180901|2018-07-17 08:30,17,15.1,15.1,15,15,190
20180901|2018-07-17 09:00,17,15,15,14.95,14.95,163
20180901|2018-07-17 09:30,17,14.95,14.95,14.9,14.9,907
20180901|2018-07-17 10:00,17,14.9,14.95,14.8,14.85,1346
20180901|2018-07-17 10:30,17,14.9,14.9,14.75,14.75,935
20180901|2018-07-17 11:00,17,14.75,14.75,14.75,14.75,56
20180901|2018-07-17 11:30,17,14.8,14.85,14.8,14.85,48
20180901|2018-07-17 13:00,17,14.75,14.75,14.75,14.75,27
20180901|2018-07-17 14:30,17,14.85,14.85,14.85,14.85,70
20180901|2018-07-18 01:00,18,14.75,14.95,14.75,14.85,3
20180901|2018-07-18 02:00,18,14.85,14.85,14.7,14.75,326
20180901|2018-07-18 02:30,18,14.8,14.8,14.7,14.7,86
20180901|2018-07-18 03:00,18,14.75,14.8,14.7,14.75,753
20180901|2018-07-18 03:30,18,14.7,14.7,14.7,14.7,59
20180901|2018-07-18 04:00,18,14.7,14.7,14.65,14.65,903
20180901|2018-07-18 04:30,18,14.6,14.7,14.55,14.7,1777
20180901|2018-07-18 05:00,18,14.65,14.8,14.65,14.8,376
20180901|2018-07-18 05:30,18,14.8,14.85,14.75,14.85,318
20180901|2018-07-18 06:00,18,14.85,14.9,14.8,14.85,380
20180901|2018-07-18 06:30,18,14.9,14.9,14.85,14.9,315
20180901|2018-07-18 07:00,18,14.85,14.9,14.85,14.9,475
20180901|2018-07-18 07:30,18,14.85,14.85,14.75,14.8,197
20180901|2018-07-18 08:00,18,14.75,14.75,14.7,14.7,248
20180901|2018-07-18 08:30,18,14.7,14.7,14.6,14.65,1178
20180901|2018-07-18 09:00,18,14.65,14.8,14.65,14.75,967
20180901|2018-07-18 09:30,18,14.75,14.8,14.65,14.7,265
20180901|2018-07-18 10:00,18,14.65,14.7,14.65,14.65,1527
20180901|2018-07-18 10:30,18,14.65,14.8,14.65,14.8,861
20180901|2018-07-18 11:30,18,14.8,14.8,14.8,14.8,55
20180901|2018-07-18 13:00,18,14.75,14.8,14.75,14.8,5
20180901|2018-07-18 14:30,18,14.75,14.75,14.75,14.75,31
20180901|2018-07-19 01:30,19,14.85,14.85,14.8,14.8,160
20180901|2018-07-19 02:00,19,14.85,14.85,14.7,14.7,449
20180901|2018-07-19 02:30,19,14.7,14.8,14.7,14.75,763
20180901|2018-07-19 03:00,19,14.8,14.8,14.75,14.8,458
20180901|2018-07-19 03:30,19,14.75,14.8,14.75,14.8,61
20180901|2018-07-19 04:00,19,14.85,14.85,14.75,14.8,470
20180901|2018-07-19 04:30,19,14.8,14.85,14.8,14.85,242
20180901|2018-07-19 05:00,19,14.9,15,14.9,14.95,235
20180901|2018-07-19 05:30,19,14.95,14.95,14.95,14.95,27
20180901|2018-07-19 06:00,19,15,15.05,14.95,15.05,551
20180901|2018-07-19 07:00,19,15,15,15,15,302
20180901|2018-07-19 07:30,19,15,15,14.95,15,79
20180901|2018-07-19 08:00,19,15,15.1,15,15,535
20180901|2018-07-19 08:30,19,15,15,14.9,15,1588
20180901|2018-07-19 09:00,19,14.95,14.95,14.85,14.9,371
20180901|2018-07-19 09:30,19,14.9,15,14.9,15,721
20180901|2018-07-19 10:00,19,14.95,14.95,14.8,14.9,1695
20180901|2018-07-19 10:30,19,14.9,14.9,14.8,14.85,702
20180901|2018-07-19 11:00,19,14.9,14.9,14.9,14.9,32
20180901|2018-07-19 11:30,19,14.95,14.95,14.95,14.95,68
20180901|2018-07-19 14:00,19,14.95,14.95,14.9,14.9,13
20180901|2018-07-20 01:00,20,14.95,14.95,14.95,14.95,2
20180901|2018-07-20 01:30,20,15,15,15,15,1
20180901|2018-07-20 02:00,20,14.95,14.95,14.9,14.9,127
20180901|2018-07-20 02:30,20,14.9,14.9,14.9,14.9,253
20180901|2018-07-20 03:00,20,14.9,14.9,14.85,14.85,24
20180901|2018-07-20 03:30,20,14.85,14.85,14.8,14.8,94
20180901|2018-07-20 04:00,20,14.8,14.8,14.8,14.8,401
20180901|2018-07-20 04:30,20,14.85,14.85,14.8,14.85,690
20180901|2018-07-20 05:00,20,14.85,15.1,14.85,15.1,1282
20180901|2018-07-20 05:30,20,15.15,15.15,14.95,15.1,1221
20180901|2018-07-20 06:30,20,15,15.05,15,15.05,81
20180901|2018-07-20 07:00,20,15,15.05,14.95,15.05,421
20180901|2018-07-20 07:30,20,15.05,15.15,15,15.15,527
20180901|2018-07-20 08:00,20,15.15,15.15,15.05,15.05,1545
20180901|2018-07-20 08:30,20,15.05,15.15,15.05,15.1,1625
20180901|2018-07-20 09:00,20,15.1,15.15,15,15.05,582
20180901|2018-07-20 09:30,20,15.05,15.1,15,15,364
20180901|2018-07-20 10:00,20,15.05,15.15,15,15.1,1221
20180901|2018-07-20 10:30,20,15.05,15.1,15.05,15.1,586
20180901|2018-07-20 11:00,20,15,15,15,15,508
20180901|2018-07-20 11:30,20,15,15.05,15,15.05,42
20180901|2018-07-20 12:30,20,15.05,15.05,15.05,15.05,8
20180901|2018-07-20 13:00,20,15.1,15.1,15.1,15.1,16
20180901|2018-07-20 13:30,20,15.1,15.1,15.1,15.1,84
20180901|2018-07-20 14:00,20,15.05,15.1,15.05,15.1,30
20180901|2018-07-20 14:30,20,15.05,15.05,15.05,15.05,2
20180901|2018-07-23 01:00,23,15.15,15.15,15.15,15.15,2
20180901|2018-07-23 02:00,23,15.25,15.25,15.15,15.25,52
20180901|2018-07-23 02:30,23,15.25,15.3,15.2,15.2,1121
20180901|2018-07-23 03:00,23,15.25,15.25,15.05,15.1,1397
20180901|2018-07-23 03:30,23,15.1,15.1,15.05,15.05,106
20180901|2018-07-23 04:00,23,15.05,15.05,15.05,15.05,5
20180901|2018-07-23 04:30,23,15.05,15.05,15.05,15.05,44
20180901|2018-07-23 05:00,23,15.1,15.1,15.1,15.1,68
20180901|2018-07-23 05:30,23,15.1,15.1,15.1,15.1,20
20180901|2018-07-23 06:00,23,15.15,15.15,15.15,15.15,409
20180901|2018-07-23 06:30,23,15.1,15.15,15.1,15.1,270
20180901|2018-07-23 07:00,23,15.1,15.15,15.1,15.1,51
20180901|2018-07-23 07:30,23,15.1,15.1,15.1,15.1,88
20180901|2018-07-23 08:00,23,15.05,15.1,15.05,15.1,85
20180901|2018-07-23 08:30,23,15.1,15.15,15,15,814
20180901|2018-07-23 09:00,23,15,15.1,14.95,15.05,969
20180901|2018-07-23 09:30,23,15.15,15.15,15.1,15.1,44
20180901|2018-07-23 10:00,23,15.1,15.1,15,15.05,790
20180901|2018-07-23 10:30,23,15,15.05,14.95,14.95,588
20180901|2018-07-23 11:00,23,14.95,14.95,14.95,14.95,8
20180901|2018-07-23 11:30,23,14.95,14.95,14.95,14.95,18
20180901|2018-07-23 14:00,23,15,15,15,15,2
20180901|2018-07-23 14:30,23,14.9,14.9,14.9,14.9,1
20180901|2018-07-24 01:00,24,14.9,14.9,14.9,14.9,1
20180901|2018-07-24 02:00,24,14.8,14.9,14.8,14.85,698
20180901|2018-07-24 02:30,24,14.85,14.85,14.85,14.85,557
20180901|2018-07-24 03:00,24,14.85,14.85,14.8,14.85,899
20180901|2018-07-24 03:30,24,14.8,14.8,14.8,14.8,124
20180901|2018-07-24 04:00,24,14.8,14.8,14.75,14.75,173
20180901|2018-07-24 04:30,24,14.75,14.75,14.65,14.65,1304
20180901|2018-07-24 05:00,24,14.7,14.75,14.7,14.75,485
20180901|2018-07-24 05:30,24,14.75,14.75,14.75,14.75,122
20180901|2018-07-24 06:30,24,14.75,14.75,14.75,14.75,19
20180901|2018-07-24 07:00,24,14.75,14.75,14.6,14.6,235
20180901|2018-07-24 07:30,24,14.65,14.75,14.65,14.7,1131
20180901|2018-07-24 08:00,24,14.75,14.75,14.7,14.75,1114
20180901|2018-07-24 08:30,24,14.75,14.8,14.7,14.8,420
20180901|2018-07-24 09:00,24,14.75,14.75,14.7,14.7,1537
20180901|2018-07-24 09:30,24,14.7,14.75,14.65,14.75,1441
20180901|2018-07-24 10:00,24,14.75,14.95,14.65,14.7,2719
20180901|2018-07-24 10:30,24,14.7,14.8,14.7,14.7,582
20180901|2018-07-24 12:30,24,14.95,14.95,14.95,14.95,154
20180901|2018-07-24 13:00,24,14.95,14.95,14.9,14.95,297
20180901|2018-07-25 01:00,25,14.8,14.8,14.8,14.8,1
20180901|2018-07-25 01:30,25,14.95,14.95,14.95,14.95,40
20180901|2018-07-25 02:00,25,14.8,14.8,14.75,14.8,224
20180901|2018-07-25 02:30,25,14.8,14.85,14.8,14.8,375
20180901|2018-07-25 03:00,25,14.75,14.8,14.75,14.8,20
20180901|2018-07-25 03:30,25,14.8,14.85,14.8,14.8,25
20180901|2018-07-25 05:30,25,14.85,14.85,14.85,14.85,186
20180901|2018-07-25 06:00,25,14.9,14.9,14.85,14.85,111
20180901|2018-07-25 06:30,25,14.9,14.9,14.9,14.9,612
20180901|2018-07-25 07:30,25,14.85,14.85,14.85,14.85,2
20180901|2018-07-25 08:00,25,14.9,14.9,14.9,14.9,376
20180901|2018-07-25 08:30,25,14.85,14.85,14.8,14.8,249
20180901|2018-07-25 09:00,25,14.8,14.9,14.8,14.85,433
20180901|2018-07-25 09:30,25,14.85,14.9,14.8,14.9,376
20180901|2018-07-25 10:00,25,14.9,15,14.9,14.95,3141
20180901|2018-07-25 10:30,25,14.95,14.95,14.8,14.85,609
20180901|2018-07-25 11:00,25,14.8,14.85,14.8,14.85,26
20180901|2018-07-25 12:30,25,14.85,14.85,14.8,14.8,26
20180901|2018-07-25 13:30,25,14.85,14.85,14.85,14.85,19
20180901|2018-07-25 14:30,25,14.8,14.8,14.75,14.75,48
20180901|2018-07-26 01:00,26,14.9,14.95,14.85,14.85,256
20180901|2018-07-26 01:30,26,14.85,14.85,14.85,14.85,84
20180901|2018-07-26 02:00,26,14.8,14.9,14.7,14.8,622
20180901|2018-07-26 02:30,26,14.8,14.8,14.75,14.75,236
20180901|2018-07-26 03:00,26,14.75,14.8,14.75,14.8,284
20180901|2018-07-26 03:30,26,14.8,14.8,14.75,14.75,66
20180901|2018-07-26 04:00,26,14.8,14.8,14.75,14.8,19
20180901|2018-07-26 04:30,26,14.75,14.8,14.75,14.8,83
20180901|2018-07-26 05:00,26,14.8,14.85,14.8,14.85,33
20180901|2018-07-26 05:30,26,14.85,14.85,14.8,14.85,44
20180901|2018-07-26 06:00,26,14.8,14.85,14.8,14.85,228
20180901|2018-07-26 06:30,26,14.85,14.85,14.8,14.8,205
20180901|2018-07-26 07:00,26,14.8,14.8,14.75,14.75,277
20180901|2018-07-26 07:30,26,14.75,14.75,14.75,14.75,191
20180901|2018-07-26 08:00,26,14.75,14.8,14.75,14.75,25
20180901|2018-07-26 08:30,26,14.7,14.85,14.7,14.8,1775
20180901|2018-07-26 09:00,26,14.8,14.85,14.75,14.85,631
20180901|2018-07-26 09:30,26,14.85,14.85,14.7,14.75,902
20180901|2018-07-26 10:00,26,14.75,14.75,14.6,14.65,1700
20180901|2018-07-26 10:30,26,14.65,14.75,14.6,14.7,1471
20180901|2018-07-26 11:30,26,14.85,14.85,14.7,14.7,1130
20180901|2018-07-26 12:00,26,14.7,14.7,14.6,14.65,88
20180901|2018-07-26 13:00,26,14.7,14.7,14.65,14.65,20
20180901|2018-07-26 13:30,26,14.65,14.65,14.65,14.65,11
20180901|2018-07-26 14:30,26,14.65,14.65,14.6,14.6,3
20180901|2018-07-27 01:00,27,14.55,14.55,14.55,14.55,1
20180901|2018-07-27 01:30,27,14.5,14.5,14.5,14.5,28
20180901|2018-07-27 02:00,27,14.5,14.65,14.5,14.5,562
20180901|2018-07-27 02:30,27,14.5,14.5,14.45,14.45,698
20180901|2018-07-27 03:00,27,14.5,14.5,14.5,14.5,406
20180901|2018-07-27 03:30,27,14.45,14.55,14.45,14.55,1313
20180901|2018-07-27 04:00,27,14.5,14.5,14.45,14.45,873
20180901|2018-07-27 04:30,27,14.45,14.45,14.4,14.4,414
20180901|2018-07-27 05:00,27,14.45,14.45,14.4,14.4,165
20180901|2018-07-27 05:30,27,14.45,14.45,14.4,14.4,47
20180901|2018-07-27 06:00,27,14.45,14.5,14.45,14.5,463
20180901|2018-07-27 07:00,27,14.5,14.5,14.5,14.5,56
20180901|2018-07-27 07:30,27,14.5,14.5,14.4,14.45,576
20180901|2018-07-27 08:00,27,14.45,14.45,14.45,14.45,1104
20180901|2018-07-27 08:30,27,14.45,14.55,14.4,14.5,774
20180901|2018-07-27 09:00,27,14.5,14.5,14.4,14.45,1110
20180901|2018-07-27 09:30,27,14.45,14.55,14.4,14.5,1498
20180901|2018-07-27 10:00,27,14.5,14.5,14.4,14.4,2436
20180901|2018-07-27 10:30,27,14.4,14.55,14.4,14.5,570
20180901|2018-07-27 11:00,27,14.6,14.65,14.6,14.65,9
20180901|2018-07-27 11:30,27,14.65,14.75,14.65,14.75,298
20180901|2018-07-27 12:00,27,14.8,14.9,14.8,14.9,455
20180901|2018-07-27 12:30,27,14.85,14.85,14.75,14.75,309
20180901|2018-07-27 13:00,27,14.75,14.9,14.75,14.9,15
20180901|2018-07-27 13:30,27,14.95,14.95,14.95,14.95,40
20180901|2018-07-27 14:00,27,14.85,14.85,14.85,14.85,10
20180901|2018-07-27 14:30,27,14.85,14.85,14.85,14.85,5
20180901|2018-07-30 01:30,30,14.85,14.85,14.85,14.85,51
20180901|2018-07-30 02:00,30,14.8,14.8,14.7,14.75,234
20180901|2018-07-30 02:30,30,14.75,14.75,14.7,14.7,1138
20180901|2018-07-30 03:00,30,14.7,14.75,14.7,14.7,440
20180901|2018-07-30 03:30,30,14.7,14.7,14.7,14.7,1
20180901|2018-07-30 04:00,30,14.7,14.7,14.65,14.7,380
20180901|2018-07-30 04:30,30,14.7,14.7,14.7,14.7,220
20180901|2018-07-30 05:30,30,14.65,14.65,14.65,14.65,5
20180901|2018-07-30 06:00,30,14.6,14.6,14.6,14.6,14
20180901|2018-07-30 06:30,30,14.6,14.65,14.6,14.6,247
20180901|2018-07-30 07:00,30,14.6,14.6,14.55,14.6,335
20180901|2018-07-30 07:30,30,14.6,14.6,14.6,14.6,75
20180901|2018-07-30 08:00,30,14.6,14.6,14.55,14.6,151
20180901|2018-07-30 08:30,30,14.6,14.7,14.6,14.7,663
20180901|2018-07-30 09:00,30,14.7,14.7,14.65,14.65,950
20180901|2018-07-30 09:30,30,14.65,14.7,14.6,14.7,692
20180901|2018-07-30 10:00,30,14.7,14.8,14.65,14.75,690
20180901|2018-07-30 10:30,30,14.75,14.85,14.75,14.75,411
20180901|2018-07-30 11:00,30,14.9,14.9,14.9,14.9,102
20180901|2018-07-30 11:30,30,14.9,15,14.9,15,167
20180901|2018-07-30 12:00,30,14.95,14.95,14.95,14.95,3
20180901|2018-07-30 12:30,30,14.85,14.85,14.85,14.85,10
20180901|2018-07-30 14:00,30,14.9,14.95,14.9,14.95,2
20180901|2018-07-30 14:30,30,15,15.05,14.85,14.85,7
20180901|2018-07-31 01:00,31,14.85,14.85,14.85,14.85,19
20180901|2018-07-31 01:30,31,14.9,14.9,14.9,14.9,9
20180901|2018-07-31 02:00,31,14.85,14.9,14.8,14.8,308
20180901|2018-07-31 02:30,31,14.8,14.95,14.8,14.95,392
20180901|2018-07-31 03:00,31,14.9,15,14.85,14.9,299
20180901|2018-07-31 03:30,31,14.9,14.9,14.8,14.85,229
20180901|2018-07-31 04:00,31,14.85,14.95,14.8,14.95,1279
20180901|2018-07-31 04:30,31,14.9,14.9,14.9,14.9,108
20180901|2018-07-31 05:00,31,14.9,14.9,14.9,14.9,119
20180901|2018-07-31 05:30,31,14.85,14.85,14.8,14.8,34
20180901|2018-07-31 06:00,31,14.85,14.85,14.85,14.85,26
20180901|2018-07-31 06:30,31,14.85,14.85,14.85,14.85,221
20180901|2018-07-31 07:00,31,14.85,14.85,14.85,14.85,40
20180901|2018-07-31 07:30,31,14.9,14.95,14.85,14.95,971
20180901|2018-07-31 08:00,31,14.9,15,14.8,14.9,1864
20180901|2018-07-31 08:30,31,14.9,14.95,14.8,14.95,1238
20180901|2018-07-31 09:00,31,14.95,14.95,14.85,14.95,451
20180901|2018-07-31 09:30,31,14.9,14.95,14.85,14.85,1155
20180901|2018-07-31 10:00,31,14.9,14.9,14.8,14.8,2491
20180901|2018-07-31 10:30,31,14.8,14.85,14.8,14.85,763
20180901|2018-07-31 11:00,31,14.8,14.8,14.65,14.7,605
20180901|2018-07-31 12:00,31,14.85,14.85,14.85,14.85,2
20180901|2018-07-31 14:00,31,14.85,14.9,14.85,14.9,14
20180901|2018-07-31 14:30,31,14.9,14.9,14.9,14.9,4
20180901|2018-08-01 01:30,1,14.8,14.8,14.8,14.8,1
20180901|2018-08-01 02:00,1,14.75,14.8,14.7,14.8,459
20180901|2018-08-01 02:30,1,14.85,14.9,14.8,14.8,364
20180901|2018-08-01 03:00,1,14.8,14.85,14.8,14.85,534
20180901|2018-08-01 03:30,1,14.85,14.85,14.85,14.85,189
20180901|2018-08-01 04:00,1,14.85,14.9,14.85,14.85,230
20180901|2018-08-01 04:30,1,14.85,14.85,14.8,14.85,406
20180901|2018-08-01 05:00,1,14.8,14.8,14.75,14.75,438
20180901|2018-08-01 05:30,1,14.8,14.8,14.75,14.8,467
20180901|2018-08-01 06:00,1,14.8,14.85,14.8,14.85,161
20180901|2018-08-01 06:30,1,14.85,14.85,14.8,14.85,177
20180901|2018-08-01 07:00,1,14.9,14.9,14.85,14.9,104
20180901|2018-08-01 07:30,1,14.85,14.95,14.85,14.9,1306
20180901|2018-08-01 08:00,1,14.85,14.85,14.8,14.85,469
20180901|2018-08-01 08:30,1,14.85,14.95,14.85,14.9,1259
20180901|2018-08-01 09:00,1,14.9,14.95,14.8,14.8,935
20180901|2018-08-01 09:30,1,14.8,14.9,14.8,14.9,1961
20180901|2018-08-01 10:00,1,14.9,15,14.85,14.95,1112
20180901|2018-08-01 10:30,1,15,15.05,14.95,15,822
20180901|2018-08-01 11:00,1,15.05,15.15,15.05,15.1,12
20180901|2018-08-01 11:30,1,15.1,15.1,15.05,15.05,3
20180901|2018-08-01 12:00,1,15,15.05,15,15.05,76
20180901|2018-08-01 12:30,1,15,15,15,15,3
20180901|2018-08-01 13:30,1,15.1,15.1,14.9,15,29
20180901|2018-08-02 01:00,2,15.05,15.15,15.05,15.15,11
20180901|2018-08-02 01:30,2,15.2,15.2,15.2,15.2,57
20180901|2018-08-02 02:00,2,15.1,15.3,15.1,15.3,366
20180901|2018-08-02 02:30,2,15.3,15.6,15.3,15.5,3522
20180901|2018-08-02 03:00,2,15.5,15.5,15.25,15.45,1542
20180901|2018-08-02 03:30,2,15.5,15.65,15.5,15.65,747
20180901|2018-08-02 04:00,2,15.7,15.75,15.65,15.7,702
20180901|2018-08-02 04:30,2,15.7,15.75,15.65,15.65,282
20180901|2018-08-02 05:00,2,15.6,15.6,15.55,15.6,412
20180901|2018-08-02 05:30,2,15.55,15.65,15.55,15.6,765
20180901|2018-08-02 06:00,2,15.6,15.6,15.5,15.5,231
20180901|2018-08-02 06:30,2,15.45,15.55,15.45,15.55,178
20180901|2018-08-02 07:00,2,15.55,15.6,15.5,15.55,94
20180901|2018-08-02 07:30,2,15.55,15.55,15.5,15.5,134
20180901|2018-08-02 08:00,2,15.5,15.65,15.5,15.65,1497
20180901|2018-08-02 08:30,2,15.65,15.65,15.6,15.6,672
20180901|2018-08-02 09:00,2,15.6,15.65,15.5,15.55,786
20180901|2018-08-02 09:30,2,15.55,15.7,15.5,15.7,2145
20180901|2018-08-02 10:00,2,15.7,15.75,15.65,15.75,3524
20180901|2018-08-02 10:30,2,15.7,15.75,15.6,15.6,2331
20180901|2018-08-02 11:00,2,15.65,15.65,15.55,15.55,134
20180901|2018-08-02 11:30,2,15.5,15.5,15.5,15.5,50
20180901|2018-08-02 12:00,2,15.5,15.5,15.5,15.5,8
20180901|2018-08-02 12:30,2,15.5,15.55,15.5,15.5,22
20180901|2018-08-02 13:00,2,15.5,15.5,15.5,15.5,14
20180901|2018-08-02 13:30,2,15.5,15.5,15.5,15.5,4
20180901|2018-08-02 14:00,2,15.5,15.5,15.35,15.4,255
20180901|2018-08-02 14:30,2,15.4,15.45,15.35,15.45,85
20180901|2018-08-03 01:00,3,15.35,15.35,15.35,15.35,2
20180901|2018-08-03 01:30,3,15.45,15.6,15.45,15.55,30
20180901|2018-08-03 02:00,3,15.65,15.65,15.5,15.55,698
20180901|2018-08-03 02:30,3,15.5,15.55,15.45,15.55,451
20180901|2018-08-03 03:00,3,15.45,15.5,15.45,15.45,882
20180901|2018-08-03 03:30,3,15.5,15.5,15.45,15.45,57
20180901|2018-08-03 04:00,3,15.45,15.45,15.4,15.45,429
20180901|2018-08-03 04:30,3,15.4,15.4,15.35,15.35,385
20180901|2018-08-03 05:00,3,15.3,15.35,15.3,15.35,325
20180901|2018-08-03 05:30,3,15.35,15.35,15.35,15.35,288
20180901|2018-08-03 06:00,3,15.3,15.3,15.3,15.3,284
20180901|2018-08-03 06:30,3,15.3,15.3,15.3,15.3,403
20180901|2018-08-03 07:00,3,15.35,15.35,15.35,15.35,179
20180901|2018-08-03 07:30,3,15.35,15.45,15.35,15.45,180
20180901|2018-08-03 08:00,3,15.4,15.4,15.35,15.35,412
20180901|2018-08-03 08:30,3,15.35,15.45,15.35,15.35,950
20180901|2018-08-03 09:00,3,15.4,15.4,15.25,15.25,663
20180901|2018-08-03 09:30,3,15.25,15.35,15.25,15.3,1290
20180901|2018-08-03 10:00,3,15.35,15.35,15.2,15.3,3627
20180901|2018-08-03 10:30,3,15.25,15.35,15.25,15.35,443
20180901|2018-08-03 11:00,3,15.3,15.35,15.3,15.3,14
20180901|2018-08-03 12:00,3,15.3,15.3,15.3,15.3,16
20180901|2018-08-03 14:00,3,15.3,15.3,15.3,15.3,53
20180901|2018-08-03 14:30,3,15.3,15.3,15.3,15.3,49
20180901|2018-08-06 02:00,6,15.25,15.25,15.15,15.25,714
20180901|2018-08-06 02:30,6,15.2,15.3,15.2,15.25,1144
20180901|2018-08-06 03:00,6,15.25,15.25,15.25,15.25,48
20180901|2018-08-06 03:30,6,15.15,15.2,15.1,15.2,1824
20180901|2018-08-06 04:00,6,15.2,15.2,15.15,15.15,11
20180901|2018-08-06 04:30,6,15.15,15.15,15.05,15.1,1268
20180901|2018-08-06 05:00,6,15.05,15.05,15.05,15.05,58
20180901|2018-08-06 05:30,6,15.05,15.05,15.05,15.05,185
20180901|2018-08-06 06:00,6,15.05,15.1,15.05,15.1,167
20180901|2018-08-06 06:30,6,15.15,15.25,15.15,15.25,54
20180901|2018-08-06 07:00,6,15.25,15.25,15.25,15.25,205
20180901|2018-08-06 07:30,6,15.25,15.3,15.25,15.3,247
20180901|2018-08-06 08:00,6,15.25,15.25,15.25,15.25,322
20180901|2018-08-06 08:30,6,15.25,15.3,15.1,15.1,1595
20180901|2018-08-06 09:00,6,15.15,15.25,15.1,15.2,1969
20180901|2018-08-06 09:30,6,15.2,15.2,15.05,15.1,1563
20180901|2018-08-06 10:00,6,15.05,15.1,14.95,15.05,3316
20180901|2018-08-06 10:30,6,15,15.05,14.9,14.9,683
20180901|2018-08-06 11:30,6,14.95,14.95,14.95,14.95,9
20180901|2018-08-06 12:30,6,14.95,14.95,14.95,14.95,1
20180901|2018-08-06 13:00,6,15,15,15,15,52
20180901|2018-08-07 02:00,7,14.8,14.8,14.75,14.8,438
20180901|2018-08-07 02:30,7,14.85,14.85,14.8,14.85,1216
20180901|2018-08-07 03:00,7,14.85,14.85,14.8,14.8,276
20180901|2018-08-07 03:30,7,14.75,14.75,14.75,14.75,204
20180901|2018-08-07 04:00,7,14.8,14.8,14.8,14.8,9
20180901|2018-08-07 04:30,7,14.8,14.9,14.8,14.9,200
20180901|2018-08-07 05:00,7,14.9,14.9,14.85,14.85,772
20180901|2018-08-07 05:30,7,14.8,14.8,14.75,14.75,179
20180901|2018-08-07 06:30,7,14.8,14.8,14.8,14.8,550
20180901|2018-08-07 07:00,7,14.8,14.8,14.8,14.8,80
20180901|2018-08-07 07:30,7,14.8,14.8,14.8,14.8,17
20180901|2018-08-07 08:00,7,14.75,14.75,14.65,14.65,1190
20180901|2018-08-07 08:30,7,14.7,14.7,14.55,14.55,1126
20180901|2018-08-07 09:00,7,14.55,14.65,14.55,14.55,1336
20180901|2018-08-07 09:30,7,14.55,14.6,14.5,14.5,757
20180901|2018-08-07 10:00,7,14.55,14.7,14.5,14.55,1905
20180901|2018-08-07 10:30,7,14.55,14.65,14.55,14.55,1525
20180901|2018-08-07 11:00,7,14.7,14.7,14.7,14.7,17
20180901|2018-08-07 11:30,7,14.7,14.7,14.65,14.65,3
20180901|2018-08-07 13:30,7,14.55,14.55,14.55,14.55,1
20180901|2018-08-08 01:30,8,14.6,14.6,14.6,14.6,38
20180901|2018-08-08 02:00,8,14.6,14.6,14.55,14.55,276
20180901|2018-08-08 02:30,8,14.55,14.55,14.5,14.5,173
20180901|2018-08-08 03:00,8,14.55,14.6,14.55,14.6,239
20180901|2018-08-08 03:30,8,14.55,14.6,14.55,14.55,269
20180901|2018-08-08 04:00,8,14.55,14.65,14.55,14.6,1489
20180901|2018-08-08 04:30,8,14.6,14.6,14.55,14.55,857
20180901|2018-08-08 05:00,8,14.55,14.55,14.5,14.5,39
20180901|2018-08-08 05:30,8,14.5,14.5,14.45,14.45,214
20180901|2018-08-08 06:00,8,14.45,14.45,14.45,14.45,109
20180901|2018-08-08 06:30,8,14.45,14.5,14.45,14.5,274
20180901|2018-08-08 07:00,8,14.6,14.6,14.5,14.5,418
20180901|2018-08-08 07:30,8,14.6,14.65,14.55,14.65,895
20180901|2018-08-08 08:00,8,14.65,14.65,14.6,14.6,692
20180901|2018-08-08 08:30,8,14.6,14.65,14.6,14.65,3205
20180901|2018-08-08 09:00,8,14.65,14.65,14.6,14.6,327
20180901|2018-08-08 09:30,8,14.65,14.7,14.55,14.55,232
20180901|2018-08-08 10:00,8,14.6,14.6,14.55,14.6,1218
20180901|2018-08-08 10:30,8,14.6,14.75,14.6,14.7,1464
20180901|2018-08-08 11:00,8,14.65,14.65,14.65,14.65,5
20180901|2018-08-08 11:30,8,14.6,14.6,14.6,14.6,2
20180901|2018-08-08 12:30,8,14.6,14.6,14.6,14.6,138
20180901|2018-08-08 13:00,8,14.6,14.6,14.6,14.6,1
20180901|2018-08-08 13:30,8,14.55,14.55,14.55,14.55,20
20180901|2018-08-08 14:30,8,14.6,14.6,14.6,14.6,19
20180901|2018-08-09 02:00,9,14.65,14.7,14.55,14.65,230
20180901|2018-08-09 02:30,9,14.65,14.65,14.6,14.65,300
20180901|2018-08-09 03:00,9,14.6,14.6,14.5,14.55,438
20180901|2018-08-09 03:30,9,14.55,14.55,14.5,14.55,132
20180901|2018-08-09 04:00,9,14.5,14.6,14.5,14.55,30
20180901|2018-08-09 04:30,9,14.55,14.6,14.5,14.55,49
20180901|2018-08-09 05:00,9,14.55,14.55,14.5,14.55,218
20180901|2018-08-09 05:30,9,14.55,14.7,14.55,14.65,221
20180901|2018-08-09 06:00,9,14.75,14.8,14.7,14.75,1032
20180901|2018-08-09 06:30,9,14.75,14.75,14.65,14.65,273
20180901|2018-08-09 07:00,9,14.7,14.75,14.6,14.6,255
20180901|2018-08-09 07:30,9,14.65,14.65,14.55,14.55,576
20180901|2018-08-09 08:00,9,14.55,14.6,14.55,14.55,106
20180901|2018-08-09 08:30,9,14.55,14.6,14.5,14.55,923
20180901|2018-08-09 09:00,9,14.5,14.55,14.4,14.4,1571
20180901|2018-08-09 09:30,9,14.4,14.45,14.35,14.4,1097
20180901|2018-08-09 10:00,9,14.4,14.45,14.35,14.35,2305
20180901|2018-08-09 10:30,9,14.35,14.45,14.35,14.4,1322
20180901|2018-08-09 11:00,9,14.4,14.4,14.4,14.4,23
20180901|2018-08-09 11:30,9,14.35,14.35,14.35,14.35,30
20180901|2018-08-09 13:30,9,14.4,14.4,14.4,14.4,4
20180901|2018-08-09 14:00,9,14.5,14.5,14.5,14.5,146
20180901|2018-08-09 14:30,9,14.45,14.55,14.45,14.55,146
20180901|2018-08-10 01:00,10,14.65,14.8,14.65,14.8,14
20180901|2018-08-10 01:30,10,14.8,14.8,14.8,14.8,44
20180901|2018-08-10 02:00,10,14.85,15,14.8,14.95,839
20180901|2018-08-10 02:30,10,14.9,15.2,14.85,15.1,1538
20180901|2018-08-10 03:00,10,15.1,15.15,15.05,15.05,1102
20180901|2018-08-10 03:30,10,14.95,15.2,14.95,15.2,1031
20180901|2018-08-10 04:00,10,15.15,15.15,15.05,15.1,885
20180901|2018-08-10 04:30,10,15.1,15.2,15.1,15.2,255
20180901|2018-08-10 05:00,10,15.15,15.15,15.05,15.05,56
20180901|2018-08-10 05:30,10,15.05,15.05,15,15,707
20180901|2018-08-10 06:00,10,15.1,15.15,15.1,15.1,249
20180901|2018-08-10 06:30,10,15.15,15.25,15.15,15.25,1497
20180901|2018-08-10 07:00,10,15.3,15.4,15.15,15.2,1397
20180901|2018-08-10 07:30,10,15.2,15.25,15.1,15.2,1946
20180901|2018-08-10 08:00,10,15.2,15.4,15.15,15.4,2075
20180901|2018-08-10 08:30,10,15.4,15.5,15.3,15.5,3386
20180901|2018-08-10 09:00,10,15.5,15.65,15.35,15.6,3414
20180901|2018-08-10 09:30,10,15.6,15.75,15.45,15.55,2458
20180901|2018-08-10 10:00,10,15.55,15.6,15.35,15.45,2364
20180901|2018-08-10 10:30,10,15.4,15.45,15.3,15.3,1056
20180901|2018-08-10 11:00,10,15.4,15.4,15.4,15.4,1
20180901|2018-08-10 11:30,10,15.4,15.4,15.4,15.4,1
20180901|2018-08-10 12:00,10,15.4,15.55,15.4,15.55,114
20180901|2018-08-10 12:30,10,15.45,15.55,15.45,15.55,13
20180901|2018-08-10 13:00,10,15.6,15.65,15.6,15.6,11
20180901|2018-08-10 13:30,10,15.65,15.65,15.6,15.6,21
20180901|2018-08-10 14:00,10,15.45,15.45,15.35,15.35,8
20180901|2018-08-10 14:30,10,15.4,15.5,15.4,15.5,18
20180901|2018-08-13 01:00,13,15.85,15.9,15.85,15.9,2
20180901|2018-08-13 01:30,13,15.65,15.8,15.65,15.8,70
20180901|2018-08-13 02:00,13,15.85,15.95,15.8,15.95,1507
20180901|2018-08-13 02:30,13,16,16.05,15.95,16.05,981
20180901|2018-08-13 03:00,13,16,16,15.8,15.8,288
20180901|2018-08-13 03:30,13,15.8,15.8,15.7,15.7,137
20180901|2018-08-13 04:00,13,15.8,15.8,15.75,15.8,508
20180901|2018-08-13 04:30,13,15.75,15.9,15.75,15.9,488
20180901|2018-08-13 05:00,13,15.85,15.85,15.8,15.8,290
20180901|2018-08-13 05:30,13,15.8,15.85,15.8,15.85,101
20180901|2018-08-13 06:00,13,15.8,15.85,15.8,15.85,46
20180901|2018-08-13 06:30,13,15.85,15.85,15.6,15.65,814
20180901|2018-08-13 07:00,13,15.65,15.75,15.65,15.65,496
20180901|2018-08-13 07:30,13,15.65,15.75,15.65,15.7,316
20180901|2018-08-13 08:00,13,15.7,15.75,15.7,15.75,37
20180901|2018-08-13 08:30,13,15.7,15.75,15.6,15.65,859
20180901|2018-08-13 09:00,13,15.65,15.85,15.65,15.8,3766
20180901|2018-08-13 09:30,13,15.8,15.9,15.75,15.85,1906
20180901|2018-08-13 10:00,13,15.85,16.05,15.8,16.05,2907
20180901|2018-08-13 10:30,13,16,16.1,15.95,15.95,2110
20180901|2018-08-13 11:00,13,16.05,16.1,16,16.1,1393
20180901|2018-08-13 11:30,13,16.1,16.1,16.05,16.05,42
20180901|2018-08-13 12:00,13,16.1,16.15,16,16,195
20180901|2018-08-13 12:30,13,16.05,16.05,16.05,16.05,2
20180901|2018-08-13 13:30,13,16.1,16.1,16.1,16.1,4
20180901|2018-08-13 14:30,13,16.2,16.25,16.2,16.25,4
20180901|2018-08-14 01:00,14,15.9,15.9,15.85,15.85,21
20180901|2018-08-14 01:30,14,15.8,15.85,15.8,15.8,227
20180901|2018-08-14 02:00,14,15.8,15.85,15.6,15.65,2054
20180901|2018-08-14 02:30,14,15.65,15.65,15.6,15.6,1212
20180901|2018-08-14 03:00,14,15.55,15.7,15.55,15.7,265
20180901|2018-08-14 03:30,14,15.7,15.75,15.65,15.75,239
20180901|2018-08-14 04:00,14,15.8,15.8,15.7,15.75,679
20180901|2018-08-14 04:30,14,15.75,15.85,15.7,15.85,323
20180901|2018-08-14 05:00,14,15.75,15.8,15.75,15.8,35
20180901|2018-08-14 05:30,14,15.8,15.8,15.8,15.8,152
20180901|2018-08-14 06:00,14,15.9,15.9,15.85,15.9,297
20180901|2018-08-14 06:30,14,15.9,16,15.9,15.9,561
20180901|2018-08-14 07:00,14,15.85,15.95,15.85,15.95,581
20180901|2018-08-14 07:30,14,15.95,16.05,15.95,15.95,707
20180901|2018-08-14 08:00,14,16,16.15,16,16.1,1185
20180901|2018-08-14 08:30,14,16.1,16.2,16.05,16.2,750
20180901|2018-08-14 09:00,14,16.2,16.35,16.15,16.15,1875
20180901|2018-08-14 09:30,14,16.15,16.2,16.05,16.1,1096
20180901|2018-08-14 10:00,14,16.1,16.2,16.05,16.1,1397
20180901|2018-08-14 10:30,14,16.1,16.1,16,16.05,668
20180901|2018-08-14 11:00,14,16,16.05,16,16.05,7
20180901|2018-08-14 11:30,14,15.95,15.95,15.95,15.95,125
20180901|2018-08-14 12:00,14,15.9,15.95,15.9,15.95,18
20180901|2018-08-14 12:30,14,15.95,15.95,15.95,15.95,1
20180901|2018-08-14 13:00,14,15.9,15.95,15.9,15.95,6
20180901|2018-08-14 13:30,14,15.95,16,15.95,16,26
20180901|2018-08-14 14:30,14,15.9,15.9,15.9,15.9,12
20180901|2018-08-15 01:30,15,16,16,16,16,8
20180901|2018-08-15 02:00,15,16.05,16.1,15.9,15.95,517
20180901|2018-08-15 02:30,15,16,16.05,15.95,16,109
20180901|2018-08-15 03:00,15,16,16.05,16,16.05,88
20180901|2018-08-15 03:30,15,15.95,16.05,15.95,16.05,106
20180901|2018-08-15 04:00,15,16.05,16.05,16.05,16.05,172
20180901|2018-08-15 04:30,15,16.1,16.1,16.05,16.1,156
20180901|2018-08-15 05:00,15,16.1,16.2,16.1,16.2,218
20180901|2018-08-15 05:30,15,16.2,16.5,16.2,16.5,818
20180901|2018-08-15 06:00,15,16.45,16.55,16.4,16.55,764
20180901|2018-08-15 06:30,15,16.55,16.7,16.55,16.55,687
20180901|2018-08-15 07:00,15,16.55,16.6,16.45,16.45,646
20180901|2018-08-15 07:30,15,16.5,16.6,16.45,16.55,435
20180901|2018-08-15 08:00,15,16.55,16.65,16.45,16.45,1391
20180901|2018-08-15 08:30,15,16.5,16.75,16.45,16.7,2666
20180901|2018-08-15 09:00,15,16.7,17.15,16.7,17.15,2887
20180901|2018-08-15 09:30,15,17.15,17.35,17.1,17.35,1037
20180901|2018-08-15 10:00,15,17.35,17.35,16.85,17.1,2561
20180901|2018-08-15 10:30,15,17.05,17.15,16.95,17.15,949
20180901|2018-08-15 11:00,15,17.1,17.1,17,17,10
20180901|2018-08-15 11:30,15,16.8,16.95,16.75,16.95,156
20180901|2018-08-15 12:00,15,16.9,17.05,16.9,17.05,443
20180901|2018-08-15 12:30,15,17.05,17.05,16.95,17.05,47
20180901|2018-08-15 13:00,15,17.05,17.25,17.05,17.25,84
20180901|2018-08-15 13:30,15,17.15,17.2,16.95,16.95,21
20180901|2018-08-15 14:00,15,16.95,17.05,16.95,17.05,130
20180901|2018-08-15 14:30,15,17,17,16.7,16.75,186
20180901|2018-08-16 01:00,16,16.5,16.6,16.35,16.4,166
20180901|2018-08-16 01:30,16,16.4,16.4,16.35,16.35,20
20180901|2018-08-16 02:00,16,16.5,16.75,16.45,16.65,531
20180901|2018-08-16 02:30,16,16.7,16.7,16.45,16.5,2883
20180901|2018-08-16 03:00,16,16.55,16.55,16.4,16.4,837
20180901|2018-08-16 03:30,16,16.4,16.45,16.4,16.4,728
20180901|2018-08-16 04:00,16,16.4,16.45,16.4,16.45,168
20180901|2018-08-16 04:30,16,16.45,16.5,16.45,16.45,424
20180901|2018-08-16 05:00,16,16.45,16.5,16.4,16.45,466
20180901|2018-08-16 05:30,16,16.5,16.55,16.45,16.5,660
20180901|2018-08-16 06:00,16,16.55,16.55,16.5,16.55,583
20180901|2018-08-16 06:30,16,16.55,16.6,16.55,16.55,713
20180901|2018-08-16 07:00,16,16.5,16.55,16.4,16.4,63
20180901|2018-08-16 07:30,16,16.45,16.65,16.45,16.65,1046
20180901|2018-08-16 08:00,16,16.6,16.65,16.5,16.55,720
20180901|2018-08-16 08:30,16,16.6,16.6,16.45,16.55,1699
20180901|2018-08-16 09:00,16,16.5,16.5,16.4,16.4,1704
20180901|2018-08-16 09:30,16,16.35,16.35,16.25,16.3,2777
20180901|2018-08-16 10:00,16,16.3,16.3,16.1,16.15,3042
20180901|2018-08-16 10:30,16,16.1,16.2,16.1,16.1,1921
20180901|2018-08-16 11:00,16,16.15,16.15,15.85,15.95,1011
20180901|2018-08-16 11:30,16,15.95,16.15,15.95,16.15,745
20180901|2018-08-16 12:00,16,16.1,16.1,16,16,17
20180901|2018-08-16 12:30,16,16,16.05,16,16.05,16
20180901|2018-08-16 13:00,16,16.1,16.1,16.05,16.1,30
20180901|2018-08-16 14:30,16,16.1,16.2,16.1,16.1,24
20180901|2018-08-17 01:00,17,16.1,16.1,16.1,16.1,22
20180901|2018-08-17 01:30,17,16.05,16.05,15.95,15.95,96
20180901|2018-08-17 02:00,17,16,16.05,15.9,15.95,1708
20180901|2018-08-17 02:30,17,15.95,16.05,15.95,16,1391
20180901|2018-08-17 03:00,17,16.05,16.05,16,16.05,733
20180901|2018-08-17 03:30,17,16.05,16.05,15.95,15.95,557
20180901|2018-08-17 04:00,17,16,16.15,15.95,16.15,484
20180901|2018-08-17 04:30,17,16.15,16.3,16.15,16.25,596
20180901|2018-08-17 05:00,17,16.3,16.45,16.25,16.3,1611
20180901|2018-08-17 05:30,17,16.35,16.35,16.25,16.25,897
20180901|2018-08-17 06:00,17,16.25,16.3,16.25,16.3,80
20180901|2018-08-17 06:30,17,16.3,16.35,16.3,16.35,564
20180901|2018-08-17 07:00,17,16.35,16.55,16.35,16.55,1086
20180901|2018-08-17 07:30,17,16.55,16.55,16.35,16.35,405
20180901|2018-08-17 08:00,17,16.35,16.4,16.35,16.35,641
20180901|2018-08-17 08:30,17,16.35,16.35,16.25,16.25,660
20180901|2018-08-17 09:00,17,16.25,16.55,16.25,16.45,2055
20180901|2018-08-17 09:30,17,16.45,16.5,16.3,16.3,1957
20180901|2018-08-17 10:00,17,16.3,16.35,16.25,16.3,944
20180901|2018-08-17 10:30,17,16.35,16.35,16.15,16.15,935
20180901|2018-08-17 11:00,17,16.15,16.15,16.15,16.15,5
20180901|2018-08-17 12:30,17,16.25,16.25,16.25,16.25,50
20180901|2018-08-17 13:00,17,16.15,16.2,16.1,16.1,34
20180901|2018-08-17 13:30,17,16.05,16.1,16,16,80
20180901|2018-08-17 14:00,17,16,16,16,16,1
20180901|2018-08-17 14:30,17,16.05,16.05,16.05,16.05,3
20180901|2018-08-20 01:00,20,16.05,16.05,15.9,15.95,620
20180901|2018-08-20 01:30,20,15.95,15.95,15.8,15.8,323
20180901|2018-08-20 02:00,20,15.8,15.95,15.6,15.6,2557
20180901|2018-08-20 02:30,20,15.6,15.75,15.55,15.65,1727
20180901|2018-08-20 03:00,20,15.65,15.8,15.65,15.7,1246
20180901|2018-08-20 03:30,20,15.75,15.8,15.7,15.8,1283
20180901|2018-08-20 04:00,20,15.8,15.85,15.8,15.8,243
20180901|2018-08-20 04:30,20,15.8,15.8,15.7,15.75,396
20180901|2018-08-20 05:00,20,15.75,15.85,15.75,15.85,785
20180901|2018-08-20 05:30,20,15.8,15.8,15.7,15.75,745
20180901|2018-08-20 06:00,20,15.7,15.75,15.7,15.75,783
20180901|2018-08-20 06:30,20,15.75,15.75,15.65,15.7,1416
20180901|2018-08-20 07:00,20,15.65,15.65,15.6,15.6,888
20180901|2018-08-20 07:30,20,15.6,15.65,15.55,15.65,272
20180901|2018-08-20 08:00,20,15.6,15.65,15.45,15.55,1193
20180901|2018-08-20 08:30,20,15.55,15.55,15.3,15.3,3920
20180901|2018-08-20 09:00,20,15.35,15.35,15.2,15.3,2866
20180901|2018-08-20 09:30,20,15.3,15.45,15.3,15.45,2045
20180901|2018-08-20 10:00,20,15.45,15.45,15.3,15.4,2516
20180901|2018-08-20 10:30,20,15.45,15.45,15.35,15.45,1004
20180901|2018-08-20 11:00,20,15.4,15.45,15.4,15.45,51
20180901|2018-08-20 11:30,20,15.4,15.4,15.3,15.4,297
20180901|2018-08-20 12:00,20,15.4,15.4,15.4,15.4,22
20180901|2018-08-20 12:30,20,15.45,15.45,15.4,15.4,43
20180901|2018-08-20 13:00,20,15.4,15.4,15.4,15.4,23
20180901|2018-08-20 13:30,20,15.45,15.45,15.45,15.45,1
20180901|2018-08-20 14:00,20,15.45,15.45,15.45,15.45,7
20180901|2018-08-20 14:30,20,15.45,15.45,15.4,15.45,23
20180901|2018-08-21 01:00,21,15.5,15.5,15.5,15.5,11
20180901|2018-08-21 01:30,21,15.45,15.45,15.45,15.45,15
20180901|2018-08-21 02:00,21,15.4,15.45,15.15,15.15,2169
20180901|2018-08-21 02:30,21,15.2,15.3,15.2,15.2,1328
20180901|2018-08-21 03:00,21,15.2,15.2,15,15.05,3132
20180901|2018-08-21 03:30,21,15.05,15.1,15,15.05,940
20180901|2018-08-21 04:00,21,15,15.05,15,15,802
20180901|2018-08-21 04:30,21,15.05,15.05,15,15,926
20180901|2018-08-21 05:00,21,15,15,14.85,14.9,541
20180901|2018-08-21 05:30,21,14.95,15,14.9,14.9,1183
20180901|2018-08-21 06:00,21,14.9,14.95,14.9,14.95,276
20180901|2018-08-21 06:30,21,14.95,15,14.9,14.9,1072
20180901|2018-08-21 07:00,21,14.9,14.95,14.9,14.9,314
20180901|2018-08-21 07:30,21,14.9,14.95,14.9,14.9,229
20180901|2018-08-21 08:00,21,14.9,15,14.9,14.95,1653
20180901|2018-08-21 08:30,21,14.95,14.95,14.85,14.9,1256
20180901|2018-08-21 09:00,21,14.9,15,14.9,14.9,963
20180901|2018-08-21 09:30,21,14.9,14.95,14.9,14.9,1106
20180901|2018-08-21 10:00,21,14.9,15,14.9,14.95,4223
20180901|2018-08-21 10:30,21,15,15.05,14.95,15,750
20180901|2018-08-21 11:00,21,15,15,14.95,14.95,82
20180901|2018-08-21 11:30,21,14.95,15,14.95,15,6
20180901|2018-08-21 12:00,21,15,15,14.95,15,120
20180901|2018-08-21 12:30,21,15,15.05,15,15.05,114
20180901|2018-08-21 13:00,21,15,15.05,15,15.05,137
20180901|2018-08-21 13:30,21,15.05,15.2,15.05,15.15,268
20180901|2018-08-21 14:00,21,15.1,15.15,15.1,15.15,5
20180901|2018-08-21 14:30,21,15.15,15.3,15.15,15.2,96
20180901|2018-08-22 01:00,22,15.25,15.4,15.25,15.35,250
20180901|2018-08-22 01:30,22,15.3,15.35,15.3,15.3,105
20180901|2018-08-22 02:00,22,15.2,15.35,15.05,15.1,1437
20180901|2018-08-22 02:30,22,15.15,15.15,15,15.05,1095
20180901|2018-08-22 03:00,22,15,15.05,14.95,15.05,2031
20180901|2018-08-22 03:30,22,15,15.1,15,15,339
20180901|2018-08-22 04:00,22,14.95,15.05,14.95,14.95,713
20180901|2018-08-22 04:30,22,14.95,15,14.9,14.95,1083
20180901|2018-08-22 05:00,22,15,15,14.95,15,1806
20180901|2018-08-22 05:30,22,15,15.05,15,15,220
20180901|2018-08-22 06:00,22,15.05,15.05,15,15.05,1483
20180901|2018-08-22 06:30,22,15.05,15.1,15.05,15.1,214
20180901|2018-08-22 07:00,22,15.1,15.2,15.1,15.2,1235
20180901|2018-08-22 07:30,22,15.2,15.25,15.15,15.2,1024
20180901|2018-08-22 08:00,22,15.15,15.2,15.1,15.15,840
20180901|2018-08-22 08:30,22,15.15,15.25,15.1,15.15,2124
20180901|2018-08-22 09:00,22,15.15,15.15,15,15.1,2159
20180901|2018-08-22 09:30,22,15.1,15.1,15.05,15.1,907
20180901|2018-08-22 10:00,22,15.05,15.15,15.05,15.1,1807
20180901|2018-08-22 10:30,22,15.15,15.15,15.05,15.15,1552
20180901|2018-08-22 11:00,22,15.15,15.15,15.15,15.15,3
20180901|2018-08-22 11:30,22,15.2,15.2,15.2,15.2,9
20180901|2018-08-22 12:00,22,15.15,15.15,15.15,15.15,5
20180901|2018-08-22 12:30,22,15.15,15.15,15.15,15.15,10
20180901|2018-08-22 13:00,22,15.15,15.2,15.15,15.2,23
20180901|2018-08-22 14:00,22,15.1,15.1,15.1,15.1,163
20180901|2018-08-22 14:30,22,15.15,15.15,15.1,15.1,5
20180901|2018-08-23 01:00,23,15.2,15.2,15.15,15.15,33
20180901|2018-08-23 01:30,23,15.1,15.1,15.1,15.1,4
20180901|2018-08-23 02:00,23,15.1,15.1,15.05,15.05,1174
20180901|2018-08-23 02:30,23,15.1,15.15,15,15.1,1776
20180901|2018-08-23 03:00,23,15.1,15.25,15.1,15.15,979
20180901|2018-08-23 03:30,23,15.15,15.2,15.05,15.1,1033
20180901|2018-08-23 04:00,23,15.1,15.2,15.1,15.2,1054
20180901|2018-08-23 04:30,23,15.25,15.25,15.25,15.25,373
20180901|2018-08-23 05:00,23,15.25,15.25,15.25,15.25,348
20180901|2018-08-23 05:30,23,15.25,15.3,15.25,15.25,596
20180901|2018-08-23 06:00,23,15.25,15.3,15.2,15.2,253
20180901|2018-08-23 06:30,23,15.25,15.25,15.15,15.2,297
20180901|2018-08-23 07:00,23,15.15,15.2,15.15,15.15,526
20180901|2018-08-23 07:30,23,15.2,15.2,15.15,15.15,4
20180901|2018-08-23 08:00,23,15.15,15.25,15.15,15.2,284
20180901|2018-08-23 08:30,23,15.2,15.25,15.1,15.15,1364
20180901|2018-08-23 09:00,23,15.1,15.1,14.95,14.95,2305
20180901|2018-08-23 09:30,23,14.95,15,14.95,14.95,1441
20180901|2018-08-23 10:00,23,14.95,15.15,14.95,15.05,2174
20180901|2018-08-23 10:30,23,15.05,15.15,15.05,15.15,667
20180901|2018-08-23 11:00,23,15.15,15.15,15.1,15.1,32
20180901|2018-08-23 12:00,23,15.1,15.1,15.05,15.05,16
20180901|2018-08-23 12:30,23,15.05,15.05,15.05,15.05,2
20180901|2018-08-23 13:30,23,15,15.05,14.95,15.05,49
20180901|2018-08-23 14:00,23,15.05,15.05,15,15,8
20180901|2018-08-23 14:30,23,15,15.05,15,15.05,13
20180901|2018-08-24 01:30,24,15,15.05,15,15.05,21
20180901|2018-08-24 02:00,24,14.95,15,14.8,14.85,352
20180901|2018-08-24 02:30,24,14.85,14.9,14.75,14.8,634
20180901|2018-08-24 03:00,24,14.8,14.9,14.75,14.85,664
20180901|2018-08-24 03:30,24,14.9,14.9,14.8,14.85,343
20180901|2018-08-24 04:00,24,14.85,14.9,14.8,14.8,584
20180901|2018-08-24 04:30,24,14.8,14.85,14.7,14.7,598
20180901|2018-08-24 05:00,24,14.75,14.75,14.7,14.7,224
20180901|2018-08-24 05:30,24,14.7,14.8,14.65,14.7,422
20180901|2018-08-24 06:00,24,14.7,14.75,14.65,14.7,294
20180901|2018-08-24 06:30,24,14.7,14.75,14.7,14.75,1102
20180901|2018-08-24 07:00,24,14.7,14.8,14.7,14.7,478
20180901|2018-08-24 07:30,24,14.7,14.75,14.7,14.7,357
20180901|2018-08-24 08:00,24,14.7,14.8,14.7,14.8,1094
20180901|2018-08-24 08:30,24,14.8,14.95,14.75,14.8,4437
20180901|2018-08-24 09:00,24,14.8,14.9,14.75,14.8,1435
20180901|2018-08-24 09:30,24,14.8,14.8,14.7,14.75,689
20180901|2018-08-24 10:00,24,14.7,14.8,14.7,14.7,1016
20180901|2018-08-24 10:30,24,14.7,14.8,14.7,14.8,953
20180901|2018-08-24 11:00,24,14.75,14.75,14.75,14.75,8
20180901|2018-08-24 11:30,24,14.75,14.8,14.75,14.75,17
20180901|2018-08-24 12:00,24,14.75,14.75,14.75,14.75,6
20180901|2018-08-24 12:30,24,14.8,14.85,14.8,14.8,58
20180901|2018-08-24 13:00,24,14.8,14.8,14.8,14.8,12
20180901|2018-08-24 13:30,24,14.8,14.8,14.75,14.75,30
20180901|2018-08-24 14:00,24,14.8,14.8,14.8,14.8,25
20180901|2018-08-24 14:30,24,14.8,14.85,14.8,14.85,17
20180901|2018-08-24 15:00,24,14.85,14.85,14.85,14.85,1
20180901|2018-08-27 01:00,27,14.65,14.65,14.65,14.65,102
20180901|2018-08-27 01:30,27,14.65,14.65,14.65,14.65,2
20180901|2018-08-27 02:00,27,14.6,14.7,14.55,14.7,1674
20180901|2018-08-27 02:30,27,14.7,14.7,14.65,14.65,393
20180901|2018-08-27 03:00,27,14.65,14.7,14.65,14.65,354
20180901|2018-08-27 03:30,27,14.65,14.65,14.55,14.6,671
20180901|2018-08-27 04:00,27,14.6,14.6,14.55,14.55,175
20180901|2018-08-27 04:30,27,14.55,14.6,14.55,14.55,390
20180901|2018-08-27 05:00,27,14.55,14.65,14.55,14.6,567
20180901|2018-08-27 05:30,27,14.6,14.6,14.6,14.6,89
20180901|2018-08-27 06:00,27,14.6,14.6,14.6,14.6,5
20180901|2018-08-27 06:30,27,14.6,14.6,14.55,14.55,40
20180901|2018-08-27 07:00,27,14.55,14.6,14.55,14.6,605
20180901|2018-08-27 07:30,27,14.55,14.55,14.55,14.55,247
20180901|2018-08-27 08:00,27,14.55,14.6,14.55,14.6,804
20180901|2018-08-27 08:30,27,14.6,14.6,14.55,14.6,644
20180901|2018-08-27 09:00,27,14.6,14.6,14.5,14.55,2145
20180901|2018-08-27 09:30,27,14.55,14.55,14.5,14.55,2157
20180901|2018-08-27 10:00,27,14.55,14.6,14.5,14.5,2667
20180901|2018-08-27 10:30,27,14.5,14.6,14.5,14.5,1244
20180901|2018-08-27 11:00,27,14.55,14.6,14.55,14.6,20
20180901|2018-08-27 11:30,27,14.55,14.6,14.55,14.6,52
20180901|2018-08-27 12:00,27,14.55,14.55,14.55,14.55,6
20180901|2018-08-27 12:30,27,14.55,14.55,14.55,14.55,6
20180901|2018-08-27 13:00,27,14.55,14.55,14.55,14.55,6
20180901|2018-08-27 13:30,27,14.55,14.6,14.55,14.6,59
20180901|2018-08-27 14:00,27,14.55,14.6,14.55,14.6,35
20180901|2018-08-27 14:30,27,14.6,14.6,14.55,14.55,13
20180901|2018-08-28 01:00,28,14.55,14.55,14.5,14.5,21
20180901|2018-08-28 01:30,28,14.55,14.55,14.55,14.55,7
20180901|2018-08-28 02:00,28,14.55,14.6,14.5,14.5,514
20180901|2018-08-28 02:30,28,14.5,14.6,14.5,14.6,1072
20180901|2018-08-28 03:00,28,14.6,14.7,14.6,14.65,1009
20180901|2018-08-28 03:30,28,14.65,14.7,14.6,14.65,433
20180901|2018-08-28 04:00,28,14.65,14.65,14.55,14.55,184
20180901|2018-08-28 04:30,28,14.55,14.55,14.5,14.55,471
20180901|2018-08-28 05:00,28,14.5,14.55,14.5,14.55,198
20180901|2018-08-28 05:30,28,14.5,14.55,14.5,14.55,299
20180901|2018-08-28 06:00,28,14.5,14.55,14.5,14.55,153
20180901|2018-08-28 06:30,28,14.55,14.55,14.5,14.55,502
20180901|2018-08-28 07:00,28,14.55,14.55,14.5,14.5,702
20180901|2018-08-28 07:30,28,14.5,14.55,14.45,14.55,1042
20180901|2018-08-28 08:00,28,14.55,14.55,14.5,14.55,809
20180901|2018-08-28 08:30,28,14.5,14.6,14.5,14.5,794
20180901|2018-08-28 09:00,28,14.5,14.6,14.45,14.55,1741
20180901|2018-08-28 09:30,28,14.5,14.6,14.45,14.5,1858
20180901|2018-08-28 10:00,28,14.5,14.6,14.5,14.5,1897
20180901|2018-08-28 10:30,28,14.55,14.65,14.5,14.6,1142
20180901|2018-08-28 11:00,28,14.6,14.6,14.6,14.6,12
20180901|2018-08-28 11:30,28,14.6,14.6,14.6,14.6,6
20180901|2018-08-28 12:00,28,14.6,14.65,14.6,14.65,50
20180901|2018-08-28 12:30,28,14.6,14.6,14.6,14.6,5
20180901|2018-08-28 13:00,28,14.6,14.6,14.6,14.6,6
20180901|2018-08-28 13:30,28,14.6,14.6,14.6,14.6,30
20180901|2018-08-28 14:00,28,14.6,14.6,14.6,14.6,7
20180901|2018-08-28 14:30,28,14.6,14.6,14.6,14.6,6
20180901|2018-08-29 01:00,29,14.55,14.55,14.55,14.55,56
20180901|2018-08-29 01:30,29,14.6,14.6,14.6,14.6,52
20180901|2018-08-29 02:00,29,14.6,14.6,14.4,14.5,998
20180901|2018-08-29 02:30,29,14.5,14.5,14.4,14.5,1206
20180901|2018-08-29 03:00,29,14.5,14.65,14.5,14.6,1317
20180901|2018-08-29 03:30,29,14.6,14.7,14.55,14.65,844
20180901|2018-08-29 04:00,29,14.7,14.7,14.65,14.65,166
20180901|2018-08-29 04:30,29,14.65,14.75,14.65,14.65,703
20180901|2018-08-29 05:00,29,14.65,14.65,14.6,14.6,316
20180901|2018-08-29 05:30,29,14.6,14.6,14.6,14.6,437
20180901|2018-08-29 06:00,29,14.55,14.6,14.55,14.6,702
20180901|2018-08-29 06:30,29,14.6,14.6,14.6,14.6,395
20180901|2018-08-29 07:00,29,14.6,14.65,14.5,14.65,816
20180901|2018-08-29 07:30,29,14.6,14.65,14.55,14.65,1893
20180901|2018-08-29 08:00,29,14.65,14.7,14.65,14.7,489
20180901|2018-08-29 08:30,29,14.65,14.8,14.65,14.8,4461
20180901|2018-08-29 09:00,29,14.75,14.85,14.75,14.75,1549
20180901|2018-08-29 09:30,29,14.75,14.75,14.6,14.6,3881
20180901|2018-08-29 10:00,29,14.65,14.75,14.55,14.55,5800
20180901|2018-08-29 10:30,29,14.6,14.65,14.6,14.6,941
20180901|2018-08-29 11:00,29,14.65,14.65,14.6,14.6,453
20180901|2018-08-29 11:30,29,14.6,14.65,14.55,14.6,95
20180901|2018-08-29 12:00,29,14.6,14.6,14.6,14.6,16
20180901|2018-08-29 12:30,29,14.6,14.6,14.6,14.6,7
20180901|2018-08-29 13:00,29,14.6,14.6,14.6,14.6,6
20180901|2018-08-29 13:30,29,14.6,14.6,14.6,14.6,6
20180901|2018-08-29 14:00,29,14.6,14.6,14.6,14.6,35
20180901|2018-08-29 14:30,29,14.6,14.6,14.55,14.6,16
20180901|2018-08-29 15:00,29,14.65,14.65,14.65,14.65,1
20180901|2018-08-30 01:00,30,14.65,14.85,14.65,14.85,62
20180901|2018-08-30 01:30,30,14.7,14.7,14.7,14.7,1
20180901|2018-08-30 02:00,30,14.75,14.75,14.55,14.7,929
20180901|2018-08-30 02:30,30,14.75,14.85,14.75,14.75,1125
20180901|2018-08-30 03:00,30,14.8,14.95,14.75,14.95,994
20180901|2018-08-30 03:30,30,14.95,15.2,14.95,15.15,2255
20180901|2018-08-30 04:00,30,15.1,15.15,14.95,15,2116
20180901|2018-08-30 04:30,30,15,15,14.9,14.95,422
20180901|2018-08-30 05:00,30,15,15.1,15,15.05,718
20180901|2018-08-30 05:30,30,15,15,14.9,14.95,978
20180901|2018-08-30 06:00,30,14.95,15,14.95,15,610
20180901|2018-08-30 06:30,30,14.95,15.15,14.95,15.1,1763
20180901|2018-08-30 07:00,30,15.1,15.15,15.05,15.05,726
20180901|2018-08-30 07:30,30,15.1,15.15,15.05,15.15,2964
20180901|2018-08-30 08:00,30,15.15,15.25,15.15,15.2,4200
20180901|2018-08-30 08:30,30,15.25,15.25,15.1,15.2,5062
20180901|2018-08-30 09:00,30,15.2,15.3,15.1,15.1,5578
20180901|2018-08-30 09:30,30,15.15,15.25,15.1,15.15,3843
20180901|2018-08-30 10:00,30,15.1,15.3,15.05,15.25,3931
20180901|2018-08-30 10:30,30,15.25,15.3,15.2,15.2,1475
20180901|2018-08-30 11:00,30,15.25,15.3,15.25,15.25,297
20180901|2018-08-30 12:00,30,15.2,15.2,15.2,15.2,6
20180901|2018-08-30 13:00,30,15.1,15.5,15.1,15.5,645
20180901|2018-08-30 13:30,30,15.45,15.45,15.3,15.45,4
20180901|2018-08-30 14:00,30,15.45,15.75,15.45,15.55,170
20180901|2018-08-30 14:30,30,15.55,15.6,15.45,15.6,26
20180901|2018-08-31 01:00,31,15.5,15.55,15.45,15.5,60
20180901|2018-08-31 01:30,31,15.45,15.45,15.45,15.45,2
20180901|2018-08-31 02:00,31,15.5,15.9,15.45,15.75,2743
20180901|2018-08-31 02:30,31,15.75,15.75,15.5,15.7,2403
20180901|2018-08-31 03:00,31,15.75,15.75,15.55,15.65,1112
20180901|2018-08-31 03:30,31,15.65,15.7,15.65,15.7,598
20180901|2018-08-31 04:00,31,15.7,15.75,15.6,15.65,1725
20180901|2018-08-31 04:30,31,15.65,15.85,15.65,15.85,950
20180901|2018-08-31 05:00,31,15.85,15.95,15.8,15.8,1961
20180901|2018-08-31 05:30,31,15.8,15.8,15.7,15.7,658
20180901|2018-08-31 06:00,31,15.7,15.8,15.7,15.8,982
20180901|2018-08-31 06:30,31,15.75,15.8,15.7,15.75,568
20180901|2018-08-31 07:00,31,15.75,15.75,15.7,15.7,478
20180901|2018-08-31 07:30,31,15.75,15.9,15.7,15.9,671
20180901|2018-08-31 08:00,31,15.85,15.95,15.85,15.85,1765
20180901|2018-08-31 08:30,31,15.85,15.9,15.75,15.75,2628
20180901|2018-08-31 09:00,31,15.75,15.8,15.55,15.6,5864
20180901|2018-08-31 09:30,31,15.6,15.8,15.5,15.75,2775
20180901|2018-08-31 10:00,31,15.8,15.95,15.65,15.9,4245
20180901|2018-08-31 10:30,31,15.9,16.05,15.85,16,1190
20180901|2018-08-31 11:00,31,16,16.05,15.95,16.05,349
20180901|2018-08-31 11:30,31,16.1,16.1,16,16,73
20180901|2018-08-31 12:00,31,16.05,16.1,16,16,99
20180901|2018-08-31 12:30,31,16.05,16.05,16,16.05,72
20180901|2018-08-31 13:00,31,16.1,16.1,16.1,16.1,16
20180901|2018-08-31 13:30,31,16.05,16.1,16,16.1,406
20180901|2018-08-31 14:00,31,15.95,15.95,15.9,15.95,510
20180901|2018-08-31 14:30,31,15.9,15.9,15.85,15.85,19
20180901|2018-09-03 01:00,3,15.8,15.8,15.65,15.75,115
20180901|2018-09-03 01:30,3,15.7,15.7,15.65,15.7,12
20180901|2018-09-03 02:00,3,15.7,15.75,15.5,15.75,1678
20180901|2018-09-03 02:30,3,15.8,15.85,15.75,15.75,1278
20180901|2018-09-03 03:00,3,15.75,15.75,15.6,15.6,509
20180901|2018-09-03 03:30,3,15.65,15.7,15.6,15.65,676
20180901|2018-09-03 04:00,3,15.65,15.65,15.6,15.65,971
20180901|2018-09-03 04:30,3,15.65,15.7,15.65,15.7,239
20180901|2018-09-03 05:00,3,15.65,15.65,15.55,15.55,301
20180901|2018-09-03 05:30,3,15.55,15.55,15.4,15.45,3171
20180901|2018-09-03 06:00,3,15.45,15.55,15.45,15.55,873
20180901|2018-09-03 06:30,3,15.5,15.55,15.5,15.55,366
20180901|2018-09-03 07:00,3,15.55,15.55,15.55,15.55,942
20180901|2018-09-03 07:30,3,15.6,15.6,15.6,15.6,1285
20180901|2018-09-03 08:00,3,15.65,15.7,15.6,15.6,1676
20180901|2018-09-03 08:30,3,15.6,15.6,15.6,15.6,598
20180901|2018-09-03 09:00,3,15.6,15.6,15.55,15.55,938
20180901|2018-09-03 09:30,3,15.55,15.6,15.5,15.55,2868
20180901|2018-09-03 10:00,3,15.5,15.55,15.45,15.45,1109
20180901|2018-09-03 10:30,3,15.5,15.55,15.45,15.5,751
20180901|2018-09-03 11:00,3,15.5,15.5,15.5,15.5,13
20180901|2018-09-03 11:30,3,15.5,15.55,15.5,15.5,29
20180901|2018-09-03 13:00,3,15.5,15.5,15.3,15.5,155
20180901|2018-09-03 13:30,3,15.5,15.5,15.5,15.5,8
20180901|2018-09-03 14:00,3,15.5,15.5,15.5,15.5,12
20180901|2018-09-03 14:30,3,15.5,15.5,15.5,15.5,5
20180901|2018-09-04 01:00,4,15.35,15.55,15.35,15.4,196
20180901|2018-09-04 01:30,4,15.4,15.4,15.3,15.3,218
20180901|2018-09-04 02:00,4,15.3,15.35,15.2,15.3,2121
20180901|2018-09-04 02:30,4,15.4,15.4,15.25,15.3,1296
20180901|2018-09-04 03:00,4,15.3,15.45,15.3,15.4,748
20180901|2018-09-04 03:30,4,15.45,15.7,15.45,15.65,3837
20180901|2018-09-04 04:00,4,15.65,15.8,15.65,15.75,3692
20180901|2018-09-04 04:30,4,15.8,15.9,15.75,15.85,1931
20180901|2018-09-04 05:00,4,15.8,15.8,15.7,15.8,1091
20180901|2018-09-04 05:30,4,15.8,15.85,15.8,15.8,1277
20180901|2018-09-04 06:00,4,15.75,15.95,15.75,15.9,3136
20180901|2018-09-04 06:30,4,15.95,16.15,15.95,16,3084
20180901|2018-09-04 07:00,4,16,16.1,15.85,15.9,4382
20180901|2018-09-04 07:30,4,15.95,16,15.85,15.95,2408
20180901|2018-09-04 08:00,4,15.95,16,15.85,15.9,1475
20180901|2018-09-04 08:30,4,15.9,16.2,15.85,16,4843
20180901|2018-09-04 09:00,4,16,16.05,15.8,15.85,2284
20180901|2018-09-04 09:30,4,15.85,15.9,15.65,15.65,2184
20180901|2018-09-04 10:00,4,15.75,16,15.7,16,3495
20180901|2018-09-04 10:30,4,16,16,15.9,15.95,915
20180901|2018-09-04 11:00,4,16,16.05,16,16.05,98
20180901|2018-09-04 11:30,4,16.05,16.05,15.95,15.95,157
20180901|2018-09-04 12:30,4,15.9,15.9,15.9,15.9,1
20180901|2018-09-04 13:00,4,15.85,15.85,15.85,15.85,62
20180901|2018-09-04 14:00,4,15.8,15.8,15.8,15.8,7
20180901|2018-09-04 14:30,4,15.8,15.85,15.8,15.85,31
20180901|2018-09-05 01:00,5,16,16,15.95,16,48
20180901|2018-09-05 01:30,5,15.95,16.05,15.95,16.05,5
20180901|2018-09-05 02:00,5,16,16.3,16,16.25,3151
20180901|2018-09-05 02:30,5,16.25,16.55,16.2,16.55,4751
20180901|2018-09-05 03:00,5,16.45,16.5,16.25,16.4,4148
20180901|2018-09-05 03:30,5,16.35,16.5,16.35,16.45,1656
20180901|2018-09-05 04:00,5,16.45,16.6,16.4,16.6,1794
20180901|2018-09-05 04:30,5,16.55,16.65,16.4,16.45,3446
20180901|2018-09-05 05:00,5,16.45,16.5,16.25,16.25,2098
20180901|2018-09-05 05:30,5,16.2,16.2,16.05,16.05,2231
20180901|2018-09-05 06:00,5,16.1,16.15,16,16.05,365
20180901|2018-09-05 06:30,5,16.05,16.1,15.95,16,915
20180901|2018-09-05 07:00,5,16.05,16.2,16,16.2,957
20180901|2018-09-05 07:30,5,16.2,16.3,16.2,16.25,619
20180901|2018-09-05 08:00,5,16.2,16.3,16.05,16.1,2910
20180901|2018-09-05 08:30,5,16.1,16.25,16.05,16.2,1379
20180901|2018-09-05 09:00,5,16.25,16.45,16.2,16.3,2147
20180901|2018-09-05 09:30,5,16.3,16.45,16.2,16.25,5506
20180901|2018-09-05 10:00,5,16.25,16.55,16.25,16.45,2134
20180901|2018-09-05 10:30,5,16.45,16.5,16.3,16.35,1265
20180901|2018-09-05 11:00,5,16.3,16.3,16.3,16.3,110
20180901|2018-09-05 11:30,5,16.2,16.3,16.2,16.3,85
20180901|2018-09-05 12:30,5,16.25,16.25,16.25,16.25,24
20180901|2018-09-05 13:00,5,16.3,16.3,16.25,16.25,3
20180901|2018-09-05 13:30,5,16.35,16.35,16.3,16.3,20
20180901|2018-09-05 14:00,5,16.3,16.3,16.25,16.25,15
20180901|2018-09-05 14:30,5,16.35,16.35,16.15,16.15,29
20180901|2018-09-06 01:00,6,16.45,16.45,16.45,16.45,20
20180901|2018-09-06 01:30,6,16.45,16.5,16.45,16.45,3
20180901|2018-09-06 02:00,6,16.5,16.65,16.35,16.45,1656
20180901|2018-09-06 02:30,6,16.4,16.4,16.3,16.35,1322
20180901|2018-09-06 03:00,6,16.35,16.4,16.3,16.3,960
20180901|2018-09-06 03:30,6,16.25,16.3,16.1,16.1,1616
20180901|2018-09-06 04:00,6,16.1,16.15,16,16.15,1164
20180901|2018-09-06 04:30,6,16.1,16.2,16.05,16.2,1985
20180901|2018-09-06 05:00,6,16.2,16.25,16.15,16.25,583
20180901|2018-09-06 05:30,6,16.25,16.35,16.25,16.35,676
20180901|2018-09-06 06:00,6,16.35,16.4,16.3,16.3,527
20180901|2018-09-06 06:30,6,16.3,16.3,16.2,16.2,410
20180901|2018-09-06 07:00,6,16.25,16.25,16.2,16.25,625
20180901|2018-09-06 07:30,6,16.25,16.25,16.05,16.05,1166
20180901|2018-09-06 08:00,6,16.1,16.25,16.1,16.25,1199
20180901|2018-09-06 08:30,6,16.25,16.3,16.1,16.1,1338
20180901|2018-09-06 09:00,6,16.1,16.45,16.05,16.3,3142
20180901|2018-09-06 09:30,6,16.3,16.65,16.3,16.5,3724
20180901|2018-09-06 10:00,6,16.45,16.6,16.4,16.55,3437
20180901|2018-09-06 10:30,6,16.55,16.55,16.4,16.4,2210
20180901|2018-09-06 11:00,6,16.45,16.65,16.45,16.55,734
20180901|2018-09-06 11:30,6,16.55,16.65,16.55,16.65,9
20180901|2018-09-06 12:00,6,16.65,16.8,16.65,16.65,551
20180901|2018-09-06 12:30,6,16.6,16.65,16.55,16.55,23
20180901|2018-09-06 13:00,6,16.55,16.55,16.55,16.55,20
20180901|2018-09-06 13:30,6,16.55,16.55,16.45,16.45,44
20180901|2018-09-06 14:00,6,16.45,16.45,16.35,16.35,203
20180901|2018-09-06 14:30,6,16.35,16.35,16.35,16.35,1
20180901|2018-09-07 01:30,7,16.4,16.4,16.4,16.4,1
20180901|2018-09-07 02:00,7,16.4,16.5,16.2,16.25,2406
20180901|2018-09-07 02:30,7,16.25,16.3,16.2,16.2,1454
20180901|2018-09-07 03:00,7,16.25,16.3,16.25,16.25,686
20180901|2018-09-07 03:30,7,16.3,16.35,16.25,16.35,1556
20180901|2018-09-07 04:00,7,16.4,16.4,16.25,16.25,137
20180901|2018-09-07 04:30,7,16.3,16.45,16.3,16.4,684
20180901|2018-09-07 05:00,7,16.4,16.4,16.35,16.35,157
20180901|2018-09-07 05:30,7,16.3,16.45,16.3,16.45,741
20180901|2018-09-07 06:00,7,16.45,16.6,16.4,16.55,272
20180901|2018-09-07 06:30,7,16.55,16.6,16.5,16.6,1333
20180901|2018-09-07 07:00,7,16.6,16.65,16.6,16.6,450
20180901|2018-09-07 07:30,7,16.6,16.9,16.55,16.7,3327
20180901|2018-09-07 08:00,7,16.75,16.8,16.65,16.75,719
20180901|2018-09-07 08:30,7,16.7,16.85,16.5,16.5,3200
20180901|2018-09-07 09:00,7,16.6,16.6,16.4,16.5,2410
20180901|2018-09-07 09:30,7,16.45,16.5,16.4,16.45,1362
20180901|2018-09-07 10:00,7,16.5,16.5,16.35,16.45,1372
20180901|2018-09-07 10:30,7,16.4,16.45,16.2,16.25,3067
20180901|2018-09-07 11:00,7,16.3,16.65,16.3,16.65,856
20180901|2018-09-07 11:30,7,16.65,16.7,16.6,16.6,42
20180901|2018-09-07 12:00,7,16.6,16.6,16.6,16.6,5
20180901|2018-09-07 12:30,7,16.6,16.6,16.6,16.6,3
20180901|2018-09-07 13:30,7,16.55,16.55,16.5,16.55,15
20180901|2018-09-07 14:30,7,16.6,16.6,16.5,16.5,30
20180901|2018-09-10 01:00,10,16.35,16.4,16.25,16.35,32
20180901|2018-09-10 01:30,10,16.35,16.4,16.35,16.35,36
20180901|2018-09-10 02:00,10,16.3,16.4,16.25,16.4,1377
20180901|2018-09-10 02:30,10,16.35,16.4,16.1,16.1,1861
20180901|2018-09-10 03:00,10,16.1,16.1,15.95,15.95,1451
20180901|2018-09-10 03:30,10,16,16,15.85,15.85,696
20180901|2018-09-10 04:00,10,15.85,15.9,15.85,15.85,450
20180901|2018-09-10 04:30,10,15.9,15.9,15.85,15.85,692
20180901|2018-09-10 05:00,10,15.9,15.9,15.8,15.8,243
20180901|2018-09-10 05:30,10,15.8,15.8,15.7,15.7,475
20180901|2018-09-10 06:00,10,15.7,15.7,15.6,15.6,1015
20180901|2018-09-10 06:30,10,15.65,15.65,15.6,15.6,460
20180901|2018-09-10 07:00,10,15.55,15.55,15.55,15.55,306
20180901|2018-09-10 07:30,10,15.6,15.65,15.6,15.6,448
20180901|2018-09-10 08:00,10,15.6,15.65,15.6,15.65,225
20180901|2018-09-10 08:30,10,15.65,15.7,15.65,15.7,2545
20180901|2018-09-10 09:00,10,15.7,15.9,15.7,15.85,1620
20180901|2018-09-10 09:30,10,15.8,15.85,15.75,15.75,653
20180901|2018-09-10 10:00,10,15.8,15.8,15.6,15.65,2277
20180901|2018-09-10 10:30,10,15.65,15.7,15.6,15.7,576
20180901|2018-09-10 11:00,10,15.65,15.7,15.6,15.7,63
20180901|2018-09-10 11:30,10,15.65,15.65,15.65,15.65,39
20180901|2018-09-10 12:00,10,15.65,15.65,15.6,15.6,6
20180901|2018-09-10 12:30,10,15.65,15.65,15.65,15.65,14
20180901|2018-09-10 13:00,10,15.65,15.65,15.65,15.65,68
20180901|2018-09-10 13:30,10,15.65,15.65,15.6,15.6,3
20180901|2018-09-10 14:00,10,15.6,15.65,15.6,15.65,68
20180901|2018-09-10 14:30,10,15.65,15.7,15.65,15.7,158
20180901|2018-09-11 01:30,11,15.5,15.5,15.45,15.45,90
20180901|2018-09-11 02:00,11,15.4,15.5,15.35,15.5,1697
20180901|2018-09-11 02:30,11,15.5,15.55,15.5,15.55,1058
20180901|2018-09-11 03:00,11,15.6,15.6,15.45,15.55,1420
20180901|2018-09-11 03:30,11,15.55,15.75,15.55,15.65,3384
20180901|2018-09-11 04:00,11,15.7,15.85,15.7,15.7,1048
20180901|2018-09-11 04:30,11,15.75,15.75,15.65,15.65,415
20180901|2018-09-11 05:00,11,15.6,15.7,15.6,15.7,217
20180901|2018-09-11 05:30,11,15.7,15.7,15.65,15.65,701
20180901|2018-09-11 06:00,11,15.65,15.8,15.65,15.75,1639
20180901|2018-09-11 06:30,11,15.8,15.8,15.75,15.75,237
20180901|2018-09-11 07:00,11,15.8,15.8,15.65,15.65,1732
20180901|2018-09-11 07:30,11,15.7,15.75,15.7,15.75,405
20180901|2018-09-11 08:00,11,15.8,15.8,15.7,15.7,264
20180901|2018-09-11 08:30,11,15.75,15.75,15.55,15.6,1958
20180901|2018-09-11 09:00,11,15.6,15.6,15.5,15.55,1505
20180901|2018-09-11 09:30,11,15.55,15.7,15.55,15.6,357
20180901|2018-09-11 10:00,11,15.6,15.6,15.5,15.55,1801
20180901|2018-09-11 10:30,11,15.5,15.55,15.4,15.45,1437
20180901|2018-09-11 11:00,11,15.4,15.45,15.35,15.45,49
20180901|2018-09-11 11:30,11,15.45,15.45,15.4,15.4,51
20180901|2018-09-11 12:00,11,15.4,15.4,15.4,15.4,5
20180901|2018-09-11 12:30,11,15.4,15.4,15.4,15.4,10
20180901|2018-09-11 13:30,11,15.35,15.35,15.35,15.35,11
20180901|2018-09-11 14:00,11,15.3,15.35,15.3,15.3,24
20180901|2018-09-11 14:30,11,15.3,15.35,15.3,15.3,47
20180901|2018-09-12 01:00,12,15.25,15.25,15.25,15.25,1
20180901|2018-09-12 01:30,12,15.3,15.3,15.25,15.25,32
20180901|2018-09-12 02:00,12,15.25,15.4,15.25,15.3,837
20180901|2018-09-12 02:30,12,15.3,15.35,15.2,15.25,527
20180901|2018-09-12 03:00,12,15.25,15.3,15.15,15.25,848
20180901|2018-09-12 03:30,12,15.25,15.3,15.2,15.3,455
20180901|2018-09-12 04:00,12,15.25,15.4,15.25,15.4,944
20180901|2018-09-12 04:30,12,15.45,15.45,15.35,15.35,962
20180901|2018-09-12 05:00,12,15.4,15.4,15.35,15.35,271
20180901|2018-09-12 05:30,12,15.35,15.35,15.25,15.25,488
20180901|2018-09-12 06:00,12,15.25,15.55,15.25,15.35,1766
20180901|2018-09-12 06:30,12,15.4,15.5,15.4,15.4,943
20180901|2018-09-12 07:00,12,15.4,15.4,15.3,15.3,416
20180901|2018-09-12 07:30,12,15.35,15.4,15.35,15.4,1417
20180901|2018-09-12 08:00,12,15.4,15.4,15.35,15.35,2093
20180901|2018-09-12 08:30,12,15.35,15.35,15.3,15.3,2358
20180901|2018-09-12 09:00,12,15.25,15.45,15.2,15.4,3563
20180901|2018-09-12 09:30,12,15.4,15.5,15.25,15.25,3756
20180901|2018-09-12 10:00,12,15.25,15.25,14.95,15.1,4116
20180901|2018-09-12 10:30,12,15.1,15.3,15.05,15.3,1875
20180901|2018-09-12 11:00,12,15.25,15.25,15.2,15.2,279
20180901|2018-09-12 11:30,12,15.2,15.2,15.15,15.2,280
20180901|2018-09-12 12:30,12,15.2,15.25,15.2,15.25,105
20180901|2018-09-12 13:00,12,15.25,15.25,15.25,15.25,4
20180901|2018-09-12 14:00,12,15.2,15.2,15.15,15.15,530
20180901|2018-09-12 14:30,12,15.15,15.15,15.15,15.15,29
20180901|2018-09-13 01:30,13,15.15,15.15,15.15,15.15,320
20180901|2018-09-13 02:00,13,15.2,15.2,14.9,14.9,1118
20180901|2018-09-13 02:30,13,14.95,14.95,14.9,14.9,668
20180901|2018-09-13 03:00,13,14.9,14.95,14.9,14.95,376
20180901|2018-09-13 03:30,13,14.95,15,14.9,14.95,393
20180901|2018-09-13 04:00,13,14.95,15.05,14.95,15.05,269
20180901|2018-09-13 04:30,13,15.05,15.15,15.05,15.1,857
20180901|2018-09-13 05:00,13,15.1,15.1,15.05,15.05,673
20180901|2018-09-13 05:30,13,15,15,14.95,15,774
20180901|2018-09-13 06:00,13,15,15,14.8,14.8,1033
20180901|2018-09-13 06:30,13,14.8,14.85,14.8,14.8,831
20180901|2018-09-13 07:00,13,14.8,14.9,14.8,14.85,1340
20180901|2018-09-13 07:30,13,14.85,14.85,14.7,14.75,2793
20180901|2018-09-13 08:00,13,14.75,14.8,14.7,14.75,927
20180901|2018-09-13 08:30,13,14.75,14.75,14.6,14.65,3895
20180901|2018-09-13 09:00,13,14.65,14.65,14.5,14.6,3512
20180901|2018-09-13 09:30,13,14.6,14.75,14.55,14.75,2480
20180901|2018-09-13 10:00,13,14.75,14.75,14.65,14.7,2694
20180901|2018-09-13 10:30,13,14.7,14.75,14.65,14.7,1423
20180901|2018-09-13 11:00,13,14.65,14.65,14.65,14.65,312
20180901|2018-09-13 11:30,13,14.65,14.7,14.65,14.7,46
20180901|2018-09-13 12:00,13,14.7,14.75,14.7,14.75,93
20180901|2018-09-13 12:30,13,14.7,14.75,14.7,14.75,13
20180901|2018-09-13 13:00,13,14.75,14.75,14.75,14.75,5
20180901|2018-09-13 13:30,13,14.7,14.75,14.7,14.7,23
20180901|2018-09-13 14:00,13,14.7,14.7,14.7,14.7,313
20180901|2018-09-13 14:30,13,14.7,14.7,14.7,14.7,13
20180901|2018-09-14 01:00,14,14.6,14.6,14.6,14.6,17
20180901|2018-09-14 01:30,14,14.55,14.55,14.5,14.5,29
20180901|2018-09-14 02:00,14,14.45,14.5,14.2,14.25,1570
20180901|2018-09-14 02:30,14,14.25,14.4,14.2,14.4,1171
20180901|2018-09-14 03:00,14,14.4,14.4,14.3,14.4,547
20180901|2018-09-14 03:30,14,14.4,14.45,14.35,14.35,792
20180901|2018-09-14 04:00,14,14.4,14.4,14.35,14.35,346
20180901|2018-09-14 04:30,14,14.35,14.4,14.35,14.4,225
20180901|2018-09-14 05:00,14,14.4,14.4,14.3,14.3,1254
20180901|2018-09-14 05:30,14,14.3,14.4,14.25,14.25,820
20180901|2018-09-14 06:00,14,14.3,14.35,14.3,14.35,563
20180901|2018-09-14 06:30,14,14.35,14.4,14.35,14.4,545
20180901|2018-09-14 07:00,14,14.4,14.4,14.35,14.35,53
20180901|2018-09-14 07:30,14,14.4,14.4,14.3,14.35,1110
20180901|2018-09-14 08:00,14,14.35,14.35,14.3,14.3,467
20180901|2018-09-14 08:30,14,14.35,14.35,14.3,14.35,2863
20180901|2018-09-14 09:00,14,14.35,14.45,14.35,14.4,1136
20180901|2018-09-14 09:30,14,14.35,14.35,14.25,14.3,1264
20180901|2018-09-14 10:00,14,14.35,14.35,14.25,14.3,2010
20180901|2018-09-14 10:30,14,14.3,14.35,14.25,14.25,1303
20180901|2018-09-14 11:00,14,14.3,14.5,14.3,14.5,253
20180901|2018-09-14 11:30,14,14.45,14.45,14.45,14.45,49
20180901|2018-09-14 12:00,14,14.45,14.45,14.4,14.4,14
20180901|2018-09-14 12:30,14,14.35,14.35,14.35,14.35,5
20180901|2018-09-14 13:00,14,14.3,14.3,14.25,14.25,37
20180901|2018-09-14 13:30,14,14.25,14.25,14.25,14.25,11
20180901|2018-09-14 14:00,14,14.25,14.25,14.25,14.25,17
20180901|2018-09-14 14:30,14,14.25,14.3,14.2,14.3,88
20180901|2018-09-17 01:00,17,14.3,14.4,14.3,14.4,31
20180901|2018-09-17 01:30,17,14.4,14.4,14.4,14.4,11
20180901|2018-09-17 02:00,17,14.4,14.5,14.35,14.4,752
20180901|2018-09-17 02:30,17,14.4,14.4,14.35,14.4,1012
20180901|2018-09-17 03:00,17,14.45,14.5,14.3,14.35,1466
20180901|2018-09-17 03:30,17,14.4,14.4,14.25,14.25,367
20180901|2018-09-17 04:00,17,14.3,14.55,14.3,14.55,767
20180901|2018-09-17 04:30,17,14.5,14.5,14.45,14.5,884
20180901|2018-09-17 05:00,17,14.45,14.45,14.45,14.45,36
20180901|2018-09-17 05:30,17,14.5,14.5,14.4,14.45,289
20180901|2018-09-17 06:00,17,14.4,14.4,14.4,14.4,249
20180901|2018-09-17 06:30,17,14.45,14.45,14.4,14.4,203
20180901|2018-09-17 07:00,17,14.4,14.5,14.4,14.45,1231
20180901|2018-09-17 07:30,17,14.45,14.5,14.45,14.45,152
20180901|2018-09-17 08:00,17,14.45,14.5,14.45,14.45,453
20180901|2018-09-17 08:30,17,14.45,14.45,14.4,14.4,1399
20180901|2018-09-17 09:00,17,14.4,14.4,14.35,14.4,920
20180901|2018-09-17 09:30,17,14.4,14.6,14.35,14.55,2097
20180901|2018-09-17 10:00,17,14.5,14.55,14.4,14.5,1519
20180901|2018-09-17 10:30,17,14.55,14.55,14.4,14.45,992
20180901|2018-09-17 11:00,17,14.4,14.4,14.4,14.4,16
20180901|2018-09-17 11:30,17,14.4,14.4,14.4,14.4,504
20180901|2018-09-17 12:00,17,14.4,14.5,14.4,14.5,55
20180901|2018-09-17 12:30,17,14.5,14.55,14.45,14.45,58
20180901|2018-09-17 14:00,17,14.5,14.7,14.5,14.7,199
20180901|2018-09-17 14:30,17,14.75,14.85,14.65,14.85,86
20180901|2018-09-18 01:00,18,14.6,14.6,14.6,14.6,27
20180901|2018-09-18 01:30,18,14.6,14.6,14.5,14.5,30
20180901|2018-09-18 02:00,18,14.55,14.55,14.2,14.2,767
20180901|2018-09-18 02:30,18,14.2,14.35,14.1,14.3,2869
20180901|2018-09-18 03:00,18,14.25,14.35,14.25,14.3,193
20180901|2018-09-18 03:30,18,14.35,14.45,14.35,14.45,4481
20180901|2018-09-18 04:00,18,14.45,14.45,14.35,14.45,1565
20180901|2018-09-18 04:30,18,14.45,14.5,14.45,14.45,787
20180901|2018-09-18 05:00,18,14.45,14.5,14.4,14.5,855
20180901|2018-09-18 05:30,18,14.5,14.5,14.5,14.5,25
20180901|2018-09-18 06:00,18,14.45,14.5,14.45,14.5,211
20180901|2018-09-18 06:30,18,14.5,14.5,14.5,14.5,125
20180901|2018-09-18 07:00,18,14.5,14.5,14.5,14.5,178
20180901|2018-09-18 07:30,18,14.5,14.5,14.45,14.45,1670
20180901|2018-09-18 08:00,18,14.45,14.8,14.45,14.6,5508
20180901|2018-09-18 08:30,18,14.6,14.6,14.35,14.4,1360
20180901|2018-09-18 09:00,18,14.4,14.45,14.4,14.45,1497
20180901|2018-09-18 09:30,18,14.5,14.55,14.4,14.4,1854
20180901|2018-09-18 10:00,18,14.4,14.4,14.3,14.35,3861
20180901|2018-09-18 10:30,18,14.4,14.4,14.3,14.35,2530
20180901|2018-09-18 11:00,18,14.3,14.4,14.25,14.4,345
20180901|2018-09-18 11:30,18,14.5,14.5,14.5,14.5,18
20180901|2018-09-18 13:30,18,14.4,14.45,14.3,14.45,29
20180901|2018-09-18 14:00,18,14.3,14.45,14.2,14.2,45
20180901|2018-09-18 14:30,18,14.25,14.35,14.25,14.35,3
20180901|2018-09-19 01:00,19,14.25,14.25,14.25,14.25,4
20180901|2018-09-19 01:30,19,14.25,14.25,14.25,14.25,7
20180901|2018-09-19 02:00,19,14.25,14.25,14.1,14.1,74
20180901|2018-09-19 02:30,19,14.1,14.1,14,14.1,1678
20180901|2018-09-19 03:00,19,14.1,14.1,14,14,1782
20180901|2018-09-19 03:30,19,14,14.05,13.95,14,572
20180901|2018-09-19 04:00,19,14.05,14.2,14,14,1765
20180901|2018-09-19 04:30,19,14.05,14.05,14,14,887
20181001|2018-02-19 05:30,19,18.2,18.2,18.2,18.2,4
20181001|2018-02-19 07:00,19,18.2,18.2,18.2,18.2,6
20181001|2018-02-20 05:00,20,18.25,18.25,18.25,18.25,10
20181001|2018-02-20 05:30,20,18.25,18.25,18.25,18.25,100
20181001|2018-02-20 10:30,20,18.2,18.2,18.2,18.2,99
20181001|2018-02-21 03:00,21,18.2,18.25,18.2,18.25,280
20181001|2018-02-21 09:00,21,18.25,18.25,18.25,18.25,125
20181001|2018-02-21 09:30,21,18.15,18.15,18.15,18.15,100
20181001|2018-02-22 10:00,22,18.3,18.3,18.1,18.1,70
20181001|2018-02-23 05:30,23,18,18,18,18,99
20181001|2018-02-23 08:30,23,18.05,18.05,18.05,18.05,8
20181001|2018-02-23 13:30,23,18.2,18.2,18.2,18.2,8
20181001|2018-02-26 03:00,26,17.95,17.95,17.95,17.95,7
20181001|2018-02-26 06:00,26,17.9,17.95,17.9,17.95,7
20181001|2018-02-26 08:30,26,17.85,17.85,17.85,17.85,2
20181001|2018-02-27 02:30,27,17.8,17.8,17.8,17.8,1
20181001|2018-02-27 03:30,27,17.75,17.75,17.75,17.75,1
20181001|2018-02-27 04:30,27,17.8,17.8,17.8,17.8,2
20181001|2018-02-27 05:00,27,17.85,17.85,17.85,17.85,1
20181001|2018-02-27 11:00,27,17.8,18,17.8,18,12
20181001|2018-02-28 03:30,28,18.15,18.15,18.1,18.15,21
20181001|2018-02-28 04:00,28,18.1,18.1,18.1,18.1,8
20181001|2018-03-01 08:00,1,18.2,18.2,18.2,18.2,1
20181001|2018-03-01 09:30,1,18.3,18.3,18.3,18.3,2
20181001|2018-03-01 10:00,1,18.25,18.3,18.25,18.3,9
20181001|2018-03-02 03:00,2,18.65,18.65,18.65,18.65,3
20181001|2018-03-02 05:30,2,18.7,18.8,18.6,18.8,158
20181001|2018-03-02 10:00,2,18.8,18.85,18.8,18.85,20
20181001|2018-03-05 06:30,5,18.6,18.6,18.6,18.6,1
20181001|2018-03-05 10:30,5,18.65,18.65,18.55,18.55,12
20181001|2018-03-06 03:30,6,18.35,18.35,18.3,18.35,54
20181001|2018-03-06 04:30,6,18.5,18.5,18.5,18.5,7
20181001|2018-03-06 07:30,6,18.45,18.45,18.45,18.45,159
20181001|2018-03-06 08:00,6,18.4,18.5,18.4,18.4,30
20181001|2018-03-06 09:30,6,18.45,18.45,18.45,18.45,55
20181001|2018-03-06 10:00,6,18.55,18.55,18.55,18.55,25
20181001|2018-03-06 12:00,6,18.55,18.55,18.55,18.55,49
20181001|2018-03-07 02:00,7,18.7,18.7,18.7,18.7,16
20181001|2018-03-07 02:30,7,18.75,18.75,18.75,18.75,2
20181001|2018-03-07 03:00,7,18.7,18.7,18.7,18.7,2
20181001|2018-03-07 04:00,7,18.7,18.7,18.7,18.7,3
20181001|2018-03-07 10:00,7,18.6,18.6,18.6,18.6,260
20181001|2018-03-08 03:00,8,18.55,18.55,18.55,18.55,50
20181001|2018-03-08 03:30,8,18.6,18.7,18.6,18.7,55
20181001|2018-03-08 04:00,8,18.75,18.75,18.75,18.75,2
20181001|2018-03-08 04:30,8,18.75,18.75,18.7,18.7,10
20181001|2018-03-08 05:00,8,18.65,18.7,18.65,18.7,8
20181001|2018-03-08 06:00,8,18.6,18.65,18.55,18.55,9
20181001|2018-03-08 06:30,8,18.6,18.6,18.6,18.6,8
20181001|2018-03-08 07:00,8,18.5,18.5,18.5,18.5,50
20181001|2018-03-08 08:00,8,18.5,18.5,18.5,18.5,50
20181001|2018-03-08 09:30,8,18.5,18.5,18.5,18.5,100
20181001|2018-03-08 10:00,8,18.5,18.5,18.5,18.5,100
20181001|2018-03-08 10:30,8,18.55,18.55,18.55,18.55,260
20181001|2018-03-09 05:00,9,18.65,18.65,18.65,18.65,1
20181001|2018-03-09 06:00,9,18.5,18.5,18.5,18.5,10
20181001|2018-03-09 06:30,9,18.5,18.5,18.5,18.5,25
20181001|2018-03-09 08:00,9,18.45,18.45,18.45,18.45,16
20181001|2018-03-09 09:30,9,18.45,18.45,18.45,18.45,452
20181001|2018-03-12 04:00,12,18.15,18.15,18.15,18.15,15
20181001|2018-03-12 04:30,12,17.95,17.95,17.95,17.95,1
20181001|2018-03-12 05:00,12,18.05,18.05,18.05,18.05,25
20181001|2018-03-12 05:30,12,18.05,18.05,18.05,18.05,25
20181001|2018-03-12 06:30,12,18.1,18.15,18.1,18.15,65
20181001|2018-03-12 07:00,12,18.1,18.1,18.1,18.1,25
20181001|2018-03-12 08:00,12,18.15,18.15,18.15,18.15,18
20181001|2018-03-12 08:30,12,18.15,18.2,18.15,18.2,40
20181001|2018-03-12 09:00,12,18.2,18.2,18.2,18.2,75
20181001|2018-03-12 10:30,12,18.15,18.15,18.15,18.15,25
20181001|2018-03-12 11:30,12,18.15,18.15,18.15,18.15,20
20181001|2018-03-13 08:30,13,18.25,18.25,18.25,18.25,75
20181001|2018-03-13 09:00,13,18.25,18.25,18.25,18.25,25
20181001|2018-03-13 10:00,13,18.25,18.25,18.25,18.25,8
20181001|2018-03-13 10:30,13,18.3,18.35,18.3,18.35,10
20181001|2018-03-13 11:00,13,18.4,18.45,18.4,18.45,185
20181001|2018-03-14 08:30,14,18.3,18.3,18.3,18.3,10
20181001|2018-03-14 10:30,14,18.45,18.5,18.45,18.5,173
20181001|2018-03-14 11:30,14,18.5,18.5,18.5,18.5,26
20181001|2018-03-15 03:30,15,18.5,18.5,18.5,18.5,10
20181001|2018-03-15 06:30,15,18.6,18.6,18.6,18.6,5
20181001|2018-03-15 07:00,15,18.6,18.75,18.6,18.7,168
20181001|2018-03-15 10:00,15,18.6,18.6,18.55,18.55,34
20181001|2018-03-15 11:00,15,18.55,18.55,18.55,18.55,200
20181001|2018-03-16 06:00,16,18.45,18.45,18.45,18.45,3
20181001|2018-03-16 07:00,16,18.5,18.5,18.5,18.5,25
20181001|2018-03-16 07:30,16,18.45,18.45,18.45,18.45,100
20181001|2018-03-16 08:00,16,18.45,18.45,18.45,18.45,23
20181001|2018-03-16 08:30,16,18.4,18.4,18.4,18.4,8
20181001|2018-03-16 09:00,16,18.4,18.4,18.4,18.4,20
20181001|2018-03-16 09:30,16,18.4,18.45,18.4,18.45,447
20181001|2018-03-16 10:00,16,18.5,18.5,18.45,18.45,25
20181001|2018-03-16 10:30,16,18.45,18.5,18.45,18.5,54
20181001|2018-03-19 07:00,19,18.55,18.55,18.55,18.55,60
20181001|2018-03-19 09:00,19,18.5,18.5,18.5,18.5,50
20181001|2018-03-19 10:00,19,18.6,18.7,18.6,18.7,204
20181001|2018-03-20 05:30,20,18.6,18.6,18.6,18.6,3
20181001|2018-03-20 07:30,20,18.5,18.5,18.5,18.5,32
20181001|2018-03-20 08:00,20,18.55,18.55,18.55,18.55,25
20181001|2018-03-20 09:00,20,18.65,18.65,18.65,18.65,5
20181001|2018-03-20 09:30,20,18.65,18.65,18.65,18.65,8
20181001|2018-03-20 10:00,20,18.6,18.65,18.6,18.65,42
20181001|2018-03-20 10:30,20,18.65,18.75,18.65,18.75,112
20181001|2018-03-20 11:00,20,18.7,18.75,18.7,18.7,68
20181001|2018-03-20 11:30,20,18.65,18.65,18.6,18.6,9
20181001|2018-03-20 12:30,20,18.75,18.8,18.75,18.8,11
20181001|2018-03-21 04:30,21,18.6,18.6,18.6,18.6,12
20181001|2018-03-21 07:30,21,18.6,18.6,18.6,18.6,194
20181001|2018-03-21 11:00,21,18.5,18.5,18.5,18.5,1
20181001|2018-03-21 13:30,21,18.55,18.55,18.55,18.55,1
20181001|2018-03-22 07:30,22,18.65,18.65,18.6,18.6,100
20181001|2018-03-22 08:00,22,18.6,18.6,18.6,18.6,24
20181001|2018-03-22 08:30,22,18.55,18.55,18.55,18.55,10
20181001|2018-03-22 09:30,22,18.75,18.75,18.75,18.75,16
20181001|2018-03-22 10:00,22,18.65,18.8,18.65,18.8,112
20181001|2018-03-22 11:00,22,18.75,18.75,18.75,18.75,10
20181001|2018-03-22 11:30,22,18.65,18.65,18.55,18.55,105
20181001|2018-03-23 03:30,23,18.85,18.9,18.85,18.85,4
20181001|2018-03-23 04:30,23,18.8,18.8,18.8,18.8,19
20181001|2018-03-23 05:00,23,18.85,18.85,18.85,18.85,16
20181001|2018-03-23 06:30,23,18.85,18.85,18.85,18.85,10
20181001|2018-03-23 07:00,23,18.7,18.7,18.7,18.7,1
20181001|2018-03-23 07:30,23,18.7,18.8,18.65,18.8,502
20181001|2018-03-23 08:00,23,18.65,18.65,18.65,18.65,8
20181001|2018-03-23 08:30,23,18.7,18.75,18.7,18.75,29
20181001|2018-03-23 09:00,23,18.75,18.8,18.65,18.75,14
20181001|2018-03-23 10:00,23,18.75,18.75,18.75,18.75,8
20181001|2018-03-23 10:30,23,18.75,18.9,18.75,18.85,245
20181001|2018-03-23 11:00,23,18.9,18.9,18.75,18.8,42
20181001|2018-03-23 13:30,23,18.9,18.95,18.9,18.95,13
20181001|2018-03-23 14:00,23,19,19,19,19,12
20181001|2018-03-23 14:30,23,19.05,19.15,19.05,19.15,30
20181001|2018-03-23 15:00,23,19.2,19.2,19.2,19.2,8
20181001|2018-03-26 02:30,26,18.65,18.65,18.65,18.65,100
20181001|2018-03-26 09:00,26,18.7,18.75,18.7,18.75,266
20181001|2018-03-26 09:30,26,18.8,18.8,18.7,18.7,10
20181001|2018-03-26 10:00,26,18.8,18.8,18.75,18.75,122
20181001|2018-03-26 10:30,26,18.65,18.65,18.65,18.65,10
20181001|2018-03-27 02:30,27,18.55,18.55,18.4,18.4,205
20181001|2018-03-27 07:30,27,18.5,18.5,18.5,18.5,46
20181001|2018-03-27 08:00,27,18.55,18.55,18.5,18.5,200
20181001|2018-03-27 08:30,27,18.5,18.6,18.5,18.6,217
20181001|2018-03-27 09:00,27,18.6,18.6,18.5,18.5,120
20181001|2018-03-27 14:00,27,18.8,18.9,18.8,18.9,15
20181001|2018-03-27 14:30,27,18.95,19,18.95,19,10
20181001|2018-03-28 03:00,28,18.9,18.9,18.7,18.75,1170
20181001|2018-03-28 03:30,28,18.85,18.85,18.8,18.8,32
20181001|2018-03-28 05:00,28,18.65,18.65,18.65,18.65,25
20181001|2018-03-28 09:00,28,18.45,18.55,18.45,18.55,82
20181001|2018-03-28 09:30,28,18.7,18.75,18.7,18.75,13
20181001|2018-03-28 10:30,28,18.5,18.5,18.5,18.5,200
20181001|2018-03-29 02:30,29,18.55,18.55,18.5,18.5,30
20181001|2018-03-29 03:00,29,18.4,18.4,18.4,18.4,1
20181001|2018-03-29 08:30,29,18.3,18.3,18.3,18.3,23
20181001|2018-03-29 09:00,29,18.25,18.25,18.25,18.25,8
20181001|2018-03-29 09:30,29,18.3,18.3,18.15,18.2,175
20181001|2018-04-03 03:00,3,18.35,18.35,18.35,18.35,5
20181001|2018-04-03 04:00,3,18.4,18.4,18.4,18.4,21
20181001|2018-04-03 04:30,3,18.4,18.4,18.4,18.4,25
20181001|2018-04-03 05:00,3,18.35,18.35,18.35,18.35,25
20181001|2018-04-04 06:30,4,18.6,18.6,18.6,18.6,25
20181001|2018-04-04 10:30,4,18.45,18.45,18.45,18.45,20
20181001|2018-04-04 14:30,4,18.45,18.45,18.45,18.45,70
20181001|2018-04-06 06:30,6,18.15,18.15,18.15,18.15,24
20181001|2018-04-06 08:30,6,18.2,18.2,18.05,18.15,85
20181001|2018-04-06 09:00,6,18.15,18.15,18.15,18.15,5
20181001|2018-04-06 09:30,6,18.15,18.15,18.15,18.15,4
20181001|2018-04-06 10:30,6,18.05,18.05,18.05,18.05,4
20181001|2018-04-09 04:00,9,18.1,18.1,18.05,18.05,12
20181001|2018-04-09 05:00,9,18.05,18.05,18.05,18.05,8
20181001|2018-04-09 07:00,9,18.05,18.1,18.05,18.1,4
20181001|2018-04-09 07:30,9,18.1,18.1,18.1,18.1,10
20181001|2018-04-09 08:00,9,18.1,18.1,18.1,18.1,5
20181001|2018-04-09 08:30,9,18.15,18.15,18.15,18.15,5
20181001|2018-04-10 08:30,10,18.05,18.05,18.05,18.05,100
20181001|2018-04-10 10:30,10,18.05,18.05,18.05,18.05,150
20181001|2018-04-11 06:00,11,18.1,18.1,18.1,18.1,1
20181001|2018-04-11 08:30,11,18.2,18.2,18.2,18.2,9
20181001|2018-04-12 05:00,12,18.05,18.05,18.05,18.05,8
20181001|2018-04-12 07:00,12,18,18,18,18,6
20181001|2018-04-12 07:30,12,17.95,17.95,17.95,17.95,2
20181001|2018-04-13 09:30,13,17.75,17.75,17.75,17.75,5
20181001|2018-04-16 02:00,16,18,18,18,18,2
20181001|2018-04-16 02:30,16,17.6,17.75,17.6,17.75,8
20181001|2018-04-16 03:30,16,17.55,17.55,17.55,17.55,6
20181001|2018-04-16 08:00,16,17.6,17.6,17.6,17.6,48
20181001|2018-04-16 08:30,16,17.6,17.6,17.55,17.55,226
20181001|2018-04-16 10:00,16,17.55,17.55,17.55,17.55,10
20181001|2018-04-17 09:00,17,17.1,17.1,17.1,17.1,9
20181001|2018-04-17 09:30,17,17.1,17.1,17.1,17.1,10
20181001|2018-04-17 11:00,17,17.1,17.1,17.1,17.1,97
20181001|2018-04-20 09:00,20,16.95,16.95,16.95,16.95,100
20181001|2018-04-20 09:30,20,17,17,17,17,29
20181001|2018-04-20 10:00,20,17,17.05,17,17.05,134
20181001|2018-04-23 08:30,23,17,17,17,17,60
20181001|2018-04-23 09:00,23,16.9,16.9,16.9,16.9,14
20181001|2018-04-23 10:00,23,16.8,16.8,16.75,16.8,123
20181001|2018-04-23 10:30,23,16.85,16.85,16.85,16.85,8
20181001|2018-04-23 12:00,23,16.9,16.9,16.9,16.9,72
20181001|2018-04-23 14:00,23,16.9,16.9,16.9,16.9,16
20181001|2018-04-24 05:00,24,16.8,16.8,16.8,16.8,8
20181001|2018-04-24 05:30,24,16.85,16.85,16.85,16.85,10
20181001|2018-04-24 08:00,24,16.9,16.9,16.9,16.9,8
20181001|2018-04-24 09:00,24,16.95,16.95,16.95,16.95,61
20181001|2018-04-24 09:30,24,17,17,17,17,60
20181001|2018-04-24 11:30,24,17.1,17.1,17.1,17.1,2
20181001|2018-04-24 13:30,24,17.35,17.35,17.3,17.3,108
20181001|2018-04-25 03:00,25,16.9,16.9,16.9,16.9,2
20181001|2018-04-25 08:30,25,17.2,17.2,17.2,17.2,16
20181001|2018-04-25 13:30,25,17.15,17.15,17.15,17.15,16
20181001|2018-04-26 02:00,26,17.1,17.1,17.1,17.1,16
20181001|2018-04-26 02:30,26,17.1,17.1,17.05,17.05,48
20181001|2018-04-26 03:30,26,17.05,17.05,17.05,17.05,20
20181001|2018-04-26 04:00,26,17.05,17.05,17.05,17.05,25
20181001|2018-04-26 04:30,26,17,17,17,17,160
20181001|2018-04-26 05:00,26,16.95,16.95,16.95,16.95,5
20181001|2018-04-26 06:00,26,16.95,16.95,16.95,16.95,125
20181001|2018-04-26 07:00,26,16.9,16.9,16.9,16.9,10
20181001|2018-04-26 09:00,26,16.85,16.85,16.8,16.8,80
20181001|2018-04-26 09:30,26,16.8,16.8,16.8,16.8,270
20181001|2018-04-26 10:30,26,16.85,16.85,16.85,16.85,10
20181001|2018-04-27 02:30,27,16.8,16.8,16.7,16.7,11
20181001|2018-04-27 03:00,27,16.7,16.7,16.7,16.7,9
20181001|2018-04-27 03:30,27,16.7,16.7,16.7,16.7,1
20181001|2018-04-27 04:00,27,16.75,16.75,16.75,16.75,15
20181001|2018-04-27 04:30,27,16.75,16.75,16.75,16.75,10
20181001|2018-04-27 05:30,27,16.8,16.8,16.8,16.8,9
20181001|2018-04-27 06:00,27,16.75,16.75,16.75,16.75,80
20181001|2018-04-27 08:00,27,16.8,16.8,16.8,16.8,10
20181001|2018-04-27 10:00,27,16.85,16.85,16.8,16.8,55
20181001|2018-04-27 10:30,27,16.75,16.75,16.75,16.75,10
20181001|2018-04-30 09:30,30,16.75,16.75,16.7,16.75,6
20181001|2018-04-30 10:00,30,16.7,16.7,16.7,16.7,75
20181001|2018-04-30 10:30,30,16.8,16.8,16.8,16.8,50
20181001|2018-05-02 01:30,2,16.7,16.7,16.7,16.7,100
20181001|2018-05-02 04:00,2,16.6,16.6,16.6,16.6,10
20181001|2018-05-02 05:00,2,16.6,16.6,16.6,16.6,40
20181001|2018-05-02 08:30,2,16.6,16.6,16.6,16.6,25
20181001|2018-05-02 10:00,2,16.65,16.65,16.65,16.65,1
20181001|2018-05-03 06:30,3,16.7,16.7,16.7,16.7,25
20181001|2018-05-03 08:30,3,16.7,16.7,16.7,16.7,60
20181001|2018-05-03 09:30,3,16.8,16.9,16.8,16.85,87
20181001|2018-05-03 10:00,3,16.75,16.75,16.75,16.75,139
20181001|2018-05-03 10:30,3,16.7,16.7,16.7,16.7,100
20181001|2018-05-04 02:30,4,16.7,16.7,16.7,16.7,60
20181001|2018-05-04 03:00,4,16.65,16.65,16.65,16.65,10
20181001|2018-05-04 04:30,4,16.6,16.6,16.6,16.6,10
20181001|2018-05-04 05:00,4,16.55,16.55,16.55,16.55,25
20181001|2018-05-04 08:00,4,16.55,16.55,16.55,16.55,50
20181001|2018-05-04 09:00,4,16.6,16.6,16.5,16.5,110
20181001|2018-05-07 03:30,7,16.35,16.35,16.35,16.35,70
20181001|2018-05-07 07:00,7,16.35,16.35,16.35,16.35,20
20181001|2018-05-07 07:30,7,16.3,16.3,16.3,16.3,10
20181001|2018-05-07 08:00,7,16.35,16.35,16.35,16.35,10
20181001|2018-05-07 08:30,7,16.35,16.35,16.35,16.35,1
20181001|2018-05-07 09:00,7,16.35,16.35,16.35,16.35,50
20181001|2018-05-08 09:00,8,16.6,16.6,16.55,16.6,124
20181001|2018-05-08 09:30,8,16.6,16.6,16.6,16.6,124
20181001|2018-05-08 10:00,8,16.6,16.6,16.6,16.6,126
20181001|2018-05-09 04:00,9,16.45,16.45,16.45,16.45,10
20181001|2018-05-09 06:00,9,16.4,16.4,16.4,16.4,20
20181001|2018-05-09 08:00,9,16.55,16.55,16.5,16.55,440
20181001|2018-05-09 08:30,9,16.5,16.5,16.5,16.5,140
20181001|2018-05-09 09:00,9,16.45,16.45,16.45,16.45,28
20181001|2018-05-09 09:30,9,16.5,16.5,16.5,16.5,4
20181001|2018-05-09 10:30,9,16.5,16.5,16.5,16.5,30
20181001|2018-05-09 11:30,9,16.45,16.45,16.4,16.4,100
20181001|2018-05-10 03:30,10,16.5,16.5,16.5,16.5,1
20181001|2018-05-10 05:00,10,16.55,16.55,16.55,16.55,24
20181001|2018-05-10 05:30,10,16.65,16.65,16.65,16.65,400
20181001|2018-05-10 08:00,10,16.6,16.6,16.6,16.6,32
20181001|2018-05-10 08:30,10,16.55,16.55,16.55,16.55,156
20181001|2018-05-10 09:00,10,16.55,16.55,16.55,16.55,8
20181001|2018-05-10 09:30,10,16.55,16.55,16.55,16.55,260
20181001|2018-05-10 10:00,10,16.55,16.55,16.55,16.55,26
20181001|2018-05-10 14:00,10,16.4,16.4,16.4,16.4,96
20181001|2018-05-10 14:30,10,16.4,16.4,16.4,16.4,101
20181001|2018-05-11 03:00,11,16.4,16.4,16.35,16.35,11
20181001|2018-05-11 03:30,11,16.4,16.45,16.4,16.45,9
20181001|2018-05-11 10:30,11,16.4,16.4,16.3,16.3,59
20181001|2018-05-11 12:00,11,16.35,16.35,16.35,16.35,33
20181001|2018-05-14 03:30,14,16.2,16.2,16.2,16.2,10
20181001|2018-05-14 06:00,14,16.3,16.3,16.3,16.3,1
20181001|2018-05-14 08:30,14,16.35,16.35,16.35,16.35,8
20181001|2018-05-14 09:00,14,16.35,16.35,16.3,16.3,235
20181001|2018-05-14 10:30,14,16.3,16.3,16.3,16.3,30
20181001|2018-05-14 12:30,14,16.3,16.3,16.3,16.3,20
20181001|2018-05-15 07:30,15,16.3,16.3,16.3,16.3,78
20181001|2018-05-15 08:30,15,16.3,16.4,16.3,16.35,99
20181001|2018-05-15 09:00,15,16.4,16.4,16.35,16.35,108
20181001|2018-05-15 09:30,15,16.3,16.3,16.3,16.3,41
20181001|2018-05-15 10:00,15,16.3,16.3,16.3,16.3,7
20181001|2018-05-15 11:00,15,16.3,16.35,16.3,16.35,3
20181001|2018-05-15 11:30,15,16.3,16.3,16.3,16.3,10
20181001|2018-05-15 12:00,15,16.3,16.3,16.3,16.3,2
20181001|2018-05-15 14:30,15,16.3,16.3,16.3,16.3,6
20181001|2018-05-16 03:00,16,16.4,16.4,16.4,16.4,10
20181001|2018-05-16 03:30,16,16.4,16.4,16.4,16.4,1
20181001|2018-05-16 07:00,16,16.4,16.4,16.4,16.4,1
20181001|2018-05-16 07:30,16,16.5,16.5,16.5,16.5,30
20181001|2018-05-16 09:00,16,16.5,16.5,16.5,16.5,8
20181001|2018-05-16 09:30,16,16.5,16.5,16.5,16.5,9
20181001|2018-05-16 10:00,16,16.5,16.5,16.5,16.5,29
20181001|2018-05-16 10:30,16,16.45,16.45,16.45,16.45,31
20181001|2018-05-16 13:30,16,16.4,16.4,16.4,16.4,1
20181001|2018-05-16 14:00,16,16.4,16.4,16.4,16.4,1
20181001|2018-05-16 14:30,16,16.45,16.45,16.45,16.45,3
20181001|2018-05-17 05:00,17,16.55,16.55,16.55,16.55,1
20181001|2018-05-17 05:30,17,16.55,16.55,16.55,16.55,9
20181001|2018-05-17 06:30,17,16.4,16.45,16.4,16.45,115
20181001|2018-05-17 07:30,17,16.5,16.5,16.5,16.5,110
20181001|2018-05-17 08:00,17,16.6,16.65,16.6,16.65,205
20181001|2018-05-17 08:30,17,16.6,16.6,16.6,16.6,63
20181001|2018-05-17 09:00,17,16.55,16.55,16.55,16.55,100
20181001|2018-05-17 13:00,17,16.55,16.55,16.55,16.55,32
20181001|2018-05-18 02:00,18,16.45,16.45,16.45,16.45,16
20181001|2018-05-18 04:30,18,16.5,16.5,16.5,16.5,10
20181001|2018-05-18 07:30,18,16.6,16.7,16.6,16.7,51
20181001|2018-05-18 08:00,18,16.7,16.7,16.7,16.7,167
20181001|2018-05-18 09:30,18,16.65,16.85,16.65,16.8,634
20181001|2018-05-18 10:00,18,16.75,16.75,16.7,16.7,28
20181001|2018-05-18 10:30,18,16.75,16.8,16.7,16.8,170
20181001|2018-05-18 11:00,18,16.8,16.8,16.8,16.8,32
20181001|2018-05-18 12:00,18,16.8,16.8,16.8,16.8,17
20181001|2018-05-21 02:00,21,16.7,16.7,16.7,16.7,20
20181001|2018-05-21 04:00,21,16.55,16.55,16.55,16.55,10
20181001|2018-05-21 04:30,21,16.55,16.55,16.55,16.55,20
20181001|2018-05-21 07:30,21,16.5,16.55,16.5,16.55,17
20181001|2018-05-21 09:00,21,16.55,16.65,16.55,16.65,176
20181001|2018-05-21 09:30,21,16.6,16.65,16.6,16.65,93
20181001|2018-05-21 10:00,21,16.6,16.6,16.6,16.6,40
20181001|2018-05-22 04:00,22,16.5,16.5,16.5,16.5,15
20181001|2018-05-22 06:30,22,16.45,16.45,16.45,16.45,52
20181001|2018-05-22 08:00,22,16.5,16.5,16.5,16.5,64
20181001|2018-05-22 08:30,22,16.45,16.45,16.45,16.45,110
20181001|2018-05-22 09:00,22,16.4,16.4,16.4,16.4,39
20181001|2018-05-22 10:00,22,16.4,16.4,16.4,16.4,3
20181001|2018-05-22 14:00,22,16.45,16.45,16.45,16.45,30
20181001|2018-05-23 02:00,23,16.8,16.8,16.75,16.75,17
20181001|2018-05-23 02:30,23,16.75,16.8,16.75,16.8,86
20181001|2018-05-23 03:00,23,16.8,16.8,16.8,16.8,128
20181001|2018-05-23 04:30,23,16.8,16.8,16.7,16.7,73
20181001|2018-05-23 05:00,23,16.65,16.65,16.65,16.65,25
20181001|2018-05-23 07:00,23,16.75,16.75,16.75,16.75,32
20181001|2018-05-23 07:30,23,16.75,16.8,16.75,16.8,115
20181001|2018-05-23 08:00,23,16.8,16.8,16.8,16.8,26
20181001|2018-05-23 08:30,23,16.8,16.8,16.8,16.8,77
20181001|2018-05-23 09:30,23,16.8,16.9,16.8,16.9,167
20181001|2018-05-23 10:00,23,16.8,16.8,16.7,16.7,300
20181001|2018-05-23 14:30,23,16.7,16.7,16.7,16.7,1
20181001|2018-05-24 02:00,24,16.55,16.55,16.55,16.55,140
20181001|2018-05-24 03:00,24,16.55,16.55,16.55,16.55,65
20181001|2018-05-24 04:00,24,16.55,16.55,16.55,16.55,1
20181001|2018-05-24 04:30,24,16.5,16.5,16.5,16.5,10
20181001|2018-05-24 05:00,24,16.55,16.55,16.55,16.55,140
20181001|2018-05-24 05:30,24,16.55,16.55,16.55,16.55,4
20181001|2018-05-24 08:00,24,16.75,16.75,16.75,16.75,1
20181001|2018-05-24 09:00,24,16.8,16.85,16.8,16.85,55
20181001|2018-05-24 09:30,24,16.8,16.8,16.8,16.8,50
20181001|2018-05-24 10:00,24,16.85,16.85,16.8,16.8,93
20181001|2018-05-24 10:30,24,16.6,16.6,16.6,16.6,2
20181001|2018-05-25 03:00,25,16.6,16.6,16.55,16.55,70
20181001|2018-05-25 03:30,25,16.5,16.55,16.5,16.55,10
20181001|2018-05-25 04:00,25,16.5,16.5,16.5,16.5,10
20181001|2018-05-25 05:00,25,16.5,16.5,16.5,16.5,1
20181001|2018-05-25 06:00,25,16.6,16.6,16.6,16.6,5
20181001|2018-05-25 06:30,25,16.75,16.8,16.75,16.75,425
20181001|2018-05-25 07:30,25,16.75,16.8,16.75,16.8,2
20181001|2018-05-25 08:00,25,16.8,16.95,16.8,16.9,1046
20181001|2018-05-25 08:30,25,16.95,17,16.85,16.9,751
20181001|2018-05-25 09:00,25,16.85,16.85,16.8,16.8,146
20181001|2018-05-25 09:30,25,16.8,16.8,16.8,16.8,44
20181001|2018-05-28 02:30,28,16.8,16.8,16.75,16.8,140
20181001|2018-05-28 03:00,28,16.75,16.9,16.75,16.9,153
20181001|2018-05-28 03:30,28,16.9,16.95,16.85,16.95,134
20181001|2018-05-28 04:00,28,16.95,16.95,16.95,16.95,109
20181001|2018-05-28 04:30,28,16.85,16.85,16.85,16.85,27
20181001|2018-05-28 05:00,28,16.85,16.95,16.85,16.95,372
20181001|2018-05-28 05:30,28,16.95,16.95,16.95,16.95,62
20181001|2018-05-28 06:00,28,16.85,16.9,16.7,16.7,43
20181001|2018-05-28 06:30,28,16.9,16.9,16.9,16.9,32
20181001|2018-05-28 07:00,28,16.8,16.8,16.8,16.8,1
20181001|2018-05-28 07:30,28,17.05,17.05,17.05,17.05,201
20181001|2018-05-28 08:00,28,16.85,16.9,16.85,16.9,452
20181001|2018-05-28 09:30,28,16.95,16.95,16.95,16.95,18
20181001|2018-05-28 10:30,28,17,17,17,17,100
20181001|2018-05-28 14:00,28,17.2,17.2,17.2,17.2,2
20181001|2018-05-28 14:30,28,17.2,17.2,17.2,17.2,8
20181001|2018-05-29 02:00,29,17.35,17.35,17.25,17.25,10
20181001|2018-05-29 02:30,29,17.35,17.55,17.35,17.55,171
20181001|2018-05-29 03:00,29,17.55,17.65,17.55,17.65,171
20181001|2018-05-29 03:30,29,17.7,17.7,17.55,17.55,127
20181001|2018-05-29 04:00,29,17.5,17.55,17.5,17.5,56
20181001|2018-05-29 04:30,29,17.6,17.6,17.5,17.5,70
20181001|2018-05-29 05:00,29,17.45,17.45,17.45,17.45,5
20181001|2018-05-29 05:30,29,17.5,17.55,17.45,17.5,375
20181001|2018-05-29 06:00,29,17.5,17.5,17.4,17.4,265
20181001|2018-05-29 06:30,29,17.45,17.45,17.35,17.4,82
20181001|2018-05-29 07:00,29,17.4,17.4,17.4,17.4,30
20181001|2018-05-29 07:30,29,17.3,17.3,17.3,17.3,5
20181001|2018-05-29 08:00,29,17.4,17.5,17.4,17.5,607
20181001|2018-05-29 08:30,29,17.45,17.5,17.4,17.4,119
20181001|2018-05-29 09:00,29,17.45,17.45,17.45,17.45,6
20181001|2018-05-29 09:30,29,17.45,17.55,17.4,17.45,341
20181001|2018-05-29 10:00,29,17.5,17.5,17.45,17.5,200
20181001|2018-05-29 10:30,29,17.5,17.5,17.5,17.5,5
20181001|2018-05-29 11:00,29,17.7,17.7,17.7,17.7,59
20181001|2018-05-29 11:30,29,17.65,17.65,17.6,17.6,72
20181001|2018-05-29 12:00,29,17.7,17.7,17.7,17.7,10
20181001|2018-05-29 12:30,29,17.8,17.8,17.8,17.8,1
20181001|2018-05-29 13:30,29,17.75,17.8,17.7,17.8,14
20181001|2018-05-30 01:00,30,17.4,17.4,17.4,17.4,20
20181001|2018-05-30 02:30,30,17.4,17.4,17.3,17.3,48
20181001|2018-05-30 03:30,30,17.4,17.45,17.4,17.45,21
20181001|2018-05-30 04:00,30,17.4,17.4,17.4,17.4,16
20181001|2018-05-30 04:30,30,17.4,17.4,17.4,17.4,24
20181001|2018-05-30 05:00,30,17.25,17.25,17.25,17.25,10
20181001|2018-05-30 05:30,30,17.25,17.25,17.25,17.25,50
20181001|2018-05-30 06:00,30,17.2,17.25,17.2,17.25,60
20181001|2018-05-30 06:30,30,17.2,17.2,17.2,17.2,102
20181001|2018-05-30 07:00,30,17.3,17.3,17.3,17.3,620
20181001|2018-05-30 07:30,30,17.35,17.35,17.35,17.35,824
20181001|2018-05-30 08:00,30,17.35,17.35,17.35,17.35,170
20181001|2018-05-30 08:30,30,17.4,17.4,17.4,17.4,18
20181001|2018-05-30 09:00,30,17.4,17.4,17.4,17.4,25
20181001|2018-05-30 09:30,30,17.35,17.35,17.35,17.35,20
20181001|2018-05-30 10:00,30,17.35,17.4,17.35,17.4,94
20181001|2018-05-30 10:30,30,17.35,17.4,17.25,17.25,95
20181001|2018-05-30 11:00,30,17.25,17.25,17.25,17.25,15
20181001|2018-05-30 14:30,30,17.35,17.35,17.35,17.35,8
20181001|2018-05-31 02:00,31,17.5,17.5,17.5,17.5,1
20181001|2018-05-31 02:30,31,17.1,17.1,17.05,17.1,78
20181001|2018-05-31 03:00,31,17.1,17.15,17.1,17.1,37
20181001|2018-05-31 04:00,31,17.1,17.1,17.05,17.05,8
20181001|2018-05-31 05:30,31,17.05,17.05,17.05,17.05,25
20181001|2018-05-31 06:30,31,17,17,17,17,10
20181001|2018-05-31 07:00,31,17,17,17,17,25
20181001|2018-05-31 08:00,31,17.15,17.15,17.15,17.15,20
20181001|2018-05-31 08:30,31,17.2,17.3,17.2,17.3,102
20181001|2018-05-31 09:30,31,17.5,17.5,17.5,17.5,16
20181001|2018-05-31 10:00,31,17.35,17.45,17.35,17.35,452
20181001|2018-05-31 10:30,31,17.3,17.3,17.25,17.25,27
20181001|2018-05-31 11:30,31,17.25,17.25,17.25,17.25,1
20181001|2018-06-01 02:00,1,17.2,17.2,17.2,17.2,16
20181001|2018-06-01 03:00,1,16.8,16.8,16.8,16.8,5
20181001|2018-06-01 03:30,1,16.9,17,16.9,17,52
20181001|2018-06-01 07:00,1,16.95,16.95,16.9,16.9,12
20181001|2018-06-01 07:30,1,16.95,16.95,16.85,16.85,8
20181001|2018-06-01 08:00,1,16.85,16.85,16.85,16.85,17
20181001|2018-06-01 08:30,1,16.85,16.85,16.85,16.85,16
20181001|2018-06-01 09:00,1,16.8,16.9,16.8,16.9,36
20181001|2018-06-01 09:30,1,16.9,16.9,16.9,16.9,1
20181001|2018-06-01 10:30,1,16.85,16.85,16.85,16.85,45
20181001|2018-06-04 03:00,4,16.6,16.6,16.6,16.6,5
20181001|2018-06-04 03:30,4,16.55,16.55,16.55,16.55,11
20181001|2018-06-04 04:30,4,16.6,16.6,16.55,16.55,102
20181001|2018-06-04 05:30,4,16.6,16.65,16.6,16.65,5
20181001|2018-06-04 06:30,4,16.6,16.6,16.6,16.6,1
20181001|2018-06-04 07:00,4,16.65,16.65,16.65,16.65,2
20181001|2018-06-04 07:30,4,16.55,16.65,16.55,16.65,8
20181001|2018-06-04 08:00,4,16.6,16.6,16.6,16.6,1
20181001|2018-06-04 09:00,4,16.65,16.65,16.65,16.65,5
20181001|2018-06-04 09:30,4,16.55,16.55,16.55,16.55,12
20181001|2018-06-04 14:30,4,16.5,16.5,16.5,16.5,10
20181001|2018-06-05 03:00,5,16.5,16.5,16.5,16.5,70
20181001|2018-06-05 03:30,5,16.45,16.45,16.45,16.45,10
20181001|2018-06-05 04:00,5,16.45,16.45,16.45,16.45,101
20181001|2018-06-05 05:30,5,16.4,16.4,16.4,16.4,32
20181001|2018-06-05 07:00,5,16.45,16.5,16.45,16.5,4
20181001|2018-06-05 08:00,5,16.55,16.55,16.55,16.55,2
20181001|2018-06-05 09:00,5,16.5,16.5,16.5,16.5,5
20181001|2018-06-05 10:30,5,16.6,16.7,16.6,16.7,22
20181001|2018-06-06 02:00,6,16.6,16.6,16.6,16.6,16
20181001|2018-06-06 02:30,6,16.7,16.7,16.7,16.7,16
20181001|2018-06-06 03:30,6,16.7,16.7,16.7,16.7,48
20181001|2018-06-06 04:00,6,16.65,16.65,16.65,16.65,47
20181001|2018-06-06 06:00,6,16.65,16.65,16.65,16.65,2
20181001|2018-06-06 06:30,6,16.65,16.65,16.55,16.6,123
20181001|2018-06-06 07:00,6,16.65,16.65,16.65,16.65,73
20181001|2018-06-06 07:30,6,16.65,16.65,16.65,16.65,155
20181001|2018-06-06 08:00,6,16.75,16.75,16.75,16.75,2
20181001|2018-06-06 09:30,6,16.8,16.8,16.75,16.75,37
20181001|2018-06-06 14:00,6,16.65,16.65,16.65,16.65,10
20181001|2018-06-07 02:30,7,16.6,16.6,16.6,16.6,1
20181001|2018-06-07 03:00,7,16.65,16.65,16.6,16.6,17
20181001|2018-06-07 03:30,7,16.65,16.65,16.65,16.65,8
20181001|2018-06-07 04:00,7,16.65,16.65,16.65,16.65,3
20181001|2018-06-07 05:30,7,16.7,16.7,16.7,16.7,10
20181001|2018-06-07 07:00,7,16.65,16.65,16.65,16.65,14
20181001|2018-06-07 08:30,7,16.75,16.85,16.75,16.85,210
20181001|2018-06-07 09:00,7,16.85,16.85,16.85,16.85,20
20181001|2018-06-08 06:30,8,16.9,16.9,16.9,16.9,10
20181001|2018-06-08 08:00,8,16.9,16.9,16.9,16.9,13
20181001|2018-06-08 09:00,8,16.85,16.85,16.85,16.85,11
20181001|2018-06-08 10:00,8,17,17,17,17,2
20181001|2018-06-11 03:00,11,16.6,16.65,16.6,16.65,3
20181001|2018-06-11 08:30,11,16.7,16.7,16.7,16.7,11
20181001|2018-06-11 09:00,11,16.65,16.65,16.65,16.65,22
20181001|2018-06-11 10:00,11,16.6,16.6,16.6,16.6,50
20181001|2018-06-11 14:30,11,16.7,16.7,16.7,16.7,11
20181001|2018-06-12 05:30,12,16.75,16.8,16.65,16.7,182
20181001|2018-06-12 06:00,12,16.7,16.7,16.7,16.7,14
20181001|2018-06-12 09:00,12,16.65,16.65,16.65,16.65,50
20181001|2018-06-12 10:00,12,16.7,16.7,16.7,16.7,50
20181001|2018-06-13 04:30,13,16.45,16.45,16.45,16.45,2
20181001|2018-06-13 09:00,13,16.45,16.45,16.45,16.45,6
20181001|2018-06-13 09:30,13,16.45,16.45,16.4,16.4,15
20181001|2018-06-14 06:00,14,16.45,16.45,16.45,16.45,200
20181001|2018-06-14 06:30,14,16.4,16.5,16.35,16.35,71
20181001|2018-06-14 07:00,14,16.35,16.35,16.3,16.3,10
20181001|2018-06-14 07:30,14,16.35,16.35,16.25,16.3,30
20181001|2018-06-14 08:00,14,16.2,16.2,16.2,16.2,2
20181001|2018-06-14 08:30,14,16.2,16.2,16.05,16.05,287
20181001|2018-06-14 09:00,14,16.1,16.1,16.05,16.05,45
20181001|2018-06-14 09:30,14,16.1,16.1,16.05,16.05,61
20181001|2018-06-14 10:00,14,16.1,16.1,15.95,15.95,263
20181001|2018-06-15 02:00,15,16,16,16,16,10
20181001|2018-06-15 02:30,15,16.05,16.05,16.05,16.05,60
20181001|2018-06-15 05:00,15,16.15,16.25,16.15,16.25,12
20181001|2018-06-15 08:00,15,16.25,16.25,16.25,16.25,4
20181001|2018-06-15 08:30,15,16.25,16.25,16.1,16.1,275
20181001|2018-06-15 09:30,15,16.25,16.25,16.25,16.25,5
20181001|2018-06-18 08:00,18,16.4,16.4,16.4,16.4,23
20181001|2018-06-18 09:30,18,16.4,16.4,16.4,16.4,223
20181001|2018-06-18 10:00,18,16.3,16.3,16.3,16.3,250
20181001|2018-06-19 01:00,19,16.45,16.6,16.45,16.6,129
20181001|2018-06-19 02:00,19,16.65,16.65,16.65,16.65,22
20181001|2018-06-19 02:30,19,16.7,16.75,16.65,16.7,122
20181001|2018-06-19 03:00,19,16.7,16.7,16.7,16.7,2
20181001|2018-06-19 03:30,19,16.65,16.7,16.65,16.7,18
20181001|2018-06-19 04:00,19,16.7,16.7,16.7,16.7,40
20181001|2018-06-19 05:00,19,16.55,16.55,16.55,16.55,200
20181001|2018-06-19 05:30,19,16.5,16.5,16.45,16.5,683
20181001|2018-06-19 06:00,19,16.5,16.5,16.5,16.5,70
20181001|2018-06-19 09:00,19,16.5,16.5,16.5,16.5,35
20181001|2018-06-19 10:00,19,16.4,16.4,16.35,16.4,55
20181001|2018-06-19 10:30,19,16.4,16.4,16.4,16.4,3
20181001|2018-06-19 11:00,19,16.4,16.4,16.4,16.4,17
20181001|2018-06-20 03:00,20,16.3,16.3,16.3,16.3,7
20181001|2018-06-20 04:00,20,16.3,16.3,16.25,16.25,47
20181001|2018-06-20 04:30,20,16.3,16.3,16.3,16.3,244
20181001|2018-06-20 06:30,20,16.5,16.5,16.5,16.5,1
20181001|2018-06-20 08:00,20,16.35,16.35,16.3,16.3,26
20181001|2018-06-20 08:30,20,16.4,16.4,16.35,16.35,20
20181001|2018-06-20 09:00,20,16.4,16.4,16.4,16.4,10
20181001|2018-06-20 09:30,20,16.4,16.45,16.35,16.35,222
20181001|2018-06-21 03:30,21,16.5,16.5,16.5,16.5,60
20181001|2018-06-21 04:00,21,16.45,16.55,16.45,16.55,233
20181001|2018-06-21 04:30,21,16.55,16.55,16.55,16.55,227
20181001|2018-06-21 06:00,21,16.5,16.5,16.5,16.5,41
20181001|2018-06-21 06:30,21,16.5,16.5,16.5,16.5,1
20181001|2018-06-21 07:00,21,16.5,16.5,16.5,16.5,58
20181001|2018-06-21 07:30,21,16.55,16.55,16.55,16.55,60
20181001|2018-06-21 08:00,21,16.5,16.5,16.5,16.5,3
20181001|2018-06-21 09:00,21,16.6,16.7,16.6,16.7,108
20181001|2018-06-21 09:30,21,16.7,16.7,16.7,16.7,16
20181001|2018-06-22 02:30,22,16.5,16.5,16.5,16.5,8
20181001|2018-06-22 03:30,22,16.55,16.55,16.55,16.55,8
20181001|2018-06-22 04:00,22,16.5,16.5,16.5,16.5,5
20181001|2018-06-22 04:30,22,16.55,16.55,16.55,16.55,5
20181001|2018-06-22 05:00,22,16.55,16.55,16.45,16.45,16
20181001|2018-06-22 06:30,22,16.4,16.4,16.4,16.4,17
20181001|2018-06-22 07:30,22,16.35,16.35,16.35,16.35,115
20181001|2018-06-22 08:00,22,16.3,16.3,16.3,16.3,10
20181001|2018-06-22 08:30,22,16.4,16.4,16.3,16.3,58
20181001|2018-06-22 09:00,22,16.3,16.45,16.25,16.45,130
20181001|2018-06-22 09:30,22,16.45,16.45,16.45,16.45,2
20181001|2018-06-22 10:00,22,16.35,16.35,16.35,16.35,110
20181001|2018-06-22 10:30,22,16.35,16.35,16.35,16.35,16
20181001|2018-06-22 12:00,22,16.3,16.3,16.3,16.3,1
20181001|2018-06-22 12:30,22,16.35,16.35,16.35,16.35,17
20181001|2018-06-25 03:00,25,16.5,16.5,16.5,16.5,10
20181001|2018-06-25 03:30,25,16.55,16.55,16.55,16.55,50
20181001|2018-06-25 06:00,25,16.5,16.5,16.5,16.5,40
20181001|2018-06-25 08:00,25,16.5,16.55,16.5,16.55,6
20181001|2018-06-25 08:30,25,16.55,16.7,16.55,16.7,123
20181001|2018-06-25 09:00,25,16.75,16.75,16.65,16.75,440
20181001|2018-06-25 09:30,25,16.7,16.85,16.6,16.7,736
20181001|2018-06-25 10:00,25,16.65,16.9,16.65,16.85,110
20181001|2018-06-25 10:30,25,16.75,16.9,16.75,16.8,122
20181001|2018-06-25 11:30,25,16.85,16.85,16.85,16.85,4
20181001|2018-06-26 01:00,26,16.75,16.8,16.75,16.8,16
20181001|2018-06-26 01:30,26,16.75,16.75,16.75,16.75,9
20181001|2018-06-26 02:00,26,16.7,16.7,16.7,16.7,4
20181001|2018-06-26 02:30,26,16.7,16.7,16.7,16.7,56
20181001|2018-06-26 04:00,26,16.7,16.7,16.7,16.7,1
20181001|2018-06-26 05:00,26,16.75,16.85,16.75,16.85,10
20181001|2018-06-26 08:00,26,16.85,16.9,16.85,16.85,1000
20181001|2018-06-26 09:00,26,16.85,16.85,16.8,16.85,50
20181001|2018-06-26 09:30,26,16.85,17,16.85,16.9,133
20181001|2018-06-26 10:00,26,17,17.05,17,17,140
20181001|2018-06-26 10:30,26,17,17,17,17,6
20181001|2018-06-27 02:30,27,17,17,17,17,10
20181001|2018-06-27 03:30,27,17.2,17.2,17.2,17.2,1
20181001|2018-06-27 04:00,27,17.15,17.15,17.1,17.1,7
20181001|2018-06-27 04:30,27,17.05,17.05,17.05,17.05,10
20181001|2018-06-27 05:00,27,17.05,17.05,17.05,17.05,2
20181001|2018-06-27 06:00,27,17,17,17,17,25
20181001|2018-06-27 09:00,27,16.7,16.7,16.7,16.7,4
20181001|2018-06-27 10:00,27,16.75,16.8,16.75,16.8,4
20181001|2018-06-27 14:00,27,17.2,17.2,17.2,17.2,1
20181001|2018-06-28 02:00,28,17,17,17,17,19
20181001|2018-06-28 02:30,28,17.05,17.05,17.05,17.05,232
20181001|2018-06-28 03:00,28,17,17,16.95,16.95,234
20181001|2018-06-28 03:30,28,17,17.05,16.95,16.95,730
20181001|2018-06-28 04:00,28,16.95,16.95,16.85,16.85,112
20181001|2018-06-28 08:00,28,17.2,17.2,17.2,17.2,273
20181001|2018-06-28 08:30,28,17.2,17.3,17.1,17.3,614
20181001|2018-06-28 09:00,28,17.25,17.3,17.25,17.3,142
20181001|2018-06-28 09:30,28,17.3,17.3,17.15,17.2,60
20181001|2018-06-28 10:00,28,17.2,17.2,17.2,17.2,1
20181001|2018-06-28 10:30,28,17.1,17.1,17.1,17.1,1
20181001|2018-06-28 13:30,28,17.15,17.15,17,17,18
20181001|2018-06-28 14:30,28,17,17,17,17,2
20181001|2018-06-29 01:00,29,16.95,16.95,16.95,16.95,10
20181001|2018-06-29 03:30,29,16.75,16.75,16.65,16.65,285
20181001|2018-06-29 04:30,29,16.7,16.7,16.7,16.7,140
20181001|2018-06-29 05:00,29,16.7,16.8,16.7,16.8,26
20181001|2018-06-29 07:30,29,16.8,16.8,16.8,16.8,7
20181001|2018-06-29 09:00,29,16.75,16.75,16.75,16.75,46
20181001|2018-06-29 09:30,29,16.75,16.75,16.7,16.7,464
20181001|2018-07-02 01:00,2,17.1,17.1,17.1,17.1,10
20181001|2018-07-02 02:00,2,17.3,17.3,17.3,17.3,1
20181001|2018-07-02 02:30,2,17.1,17.1,16.75,17,461
20181001|2018-07-02 03:00,2,17,17,17,17,9
20181001|2018-07-02 04:30,2,17.05,17.05,17.05,17.05,100
20181001|2018-07-02 05:30,2,17,17,17,17,1
20181001|2018-07-02 07:00,2,16.95,16.95,16.95,16.95,24
20181001|2018-07-02 08:30,2,17,17.05,17,17.05,48
20181001|2018-07-02 09:30,2,16.9,17,16.9,17,26
20181001|2018-07-03 02:30,3,16.75,16.75,16.75,16.75,23
20181001|2018-07-03 04:30,3,16.65,16.65,16.65,16.65,1
20181001|2018-07-03 07:30,3,16.65,16.65,16.65,16.65,700
20181001|2018-07-03 08:00,3,16.7,16.7,16.6,16.6,502
20181001|2018-07-03 08:30,3,16.75,16.75,16.75,16.75,3
20181001|2018-07-03 10:00,3,16.65,16.65,16.65,16.65,5
20181001|2018-07-03 12:00,3,16.95,16.95,16.95,16.95,5
20181001|2018-07-04 01:30,4,16.8,16.8,16.8,16.8,11
20181001|2018-07-04 03:00,4,16.7,16.7,16.65,16.65,29
20181001|2018-07-04 03:30,4,16.7,16.7,16.7,16.7,5
20181001|2018-07-04 08:00,4,16.65,16.65,16.65,16.65,43
20181001|2018-07-04 08:30,4,16.7,16.7,16.7,16.7,106
20181001|2018-07-04 09:00,4,16.75,16.75,16.75,16.75,24
20181001|2018-07-04 09:30,4,16.75,16.8,16.75,16.8,99
20181001|2018-07-04 10:00,4,16.75,16.75,16.75,16.75,66
20181001|2018-07-05 01:00,5,16.8,16.85,16.8,16.85,47
20181001|2018-07-05 01:30,5,16.85,16.85,16.85,16.85,5
20181001|2018-07-05 02:00,5,16.75,16.75,16.7,16.7,540
20181001|2018-07-05 03:00,5,16.65,16.65,16.65,16.65,285
20181001|2018-07-05 05:00,5,16.5,16.55,16.5,16.55,45
20181001|2018-07-05 07:00,5,16.6,16.6,16.6,16.6,50
20181001|2018-07-05 08:30,5,16.65,16.75,16.65,16.75,46
20181001|2018-07-05 09:30,5,16.75,16.75,16.75,16.75,155
20181001|2018-07-05 10:00,5,16.75,16.75,16.7,16.7,168
20181001|2018-07-06 03:30,6,16.6,16.6,16.6,16.6,15
20181001|2018-07-06 04:00,6,16.6,16.6,16.6,16.6,28
20181001|2018-07-06 05:00,6,16.65,16.65,16.65,16.65,12
20181001|2018-07-06 05:30,6,16.65,16.65,16.65,16.65,1
20181001|2018-07-06 07:30,6,16.65,16.65,16.55,16.6,528
20181001|2018-07-06 08:00,6,16.6,16.6,16.6,16.6,8
20181001|2018-07-06 09:00,6,16.45,16.45,16.45,16.45,66
20181001|2018-07-06 09:30,6,16.4,16.45,16.3,16.35,396
20181001|2018-07-06 10:00,6,16.4,16.4,16.2,16.25,533
20181001|2018-07-06 10:30,6,16.2,16.3,16.2,16.25,50
20181001|2018-07-06 11:00,6,16.2,16.2,16.2,16.2,24
20181001|2018-07-06 14:00,6,16.1,16.2,16.1,16.15,46
20181001|2018-07-06 14:30,6,16.1,16.1,16.1,16.1,2
20181001|2018-07-09 01:00,9,16,16.1,16,16.1,11
20181001|2018-07-09 01:30,9,16.1,16.1,16.1,16.1,14
20181001|2018-07-09 02:00,9,16.05,16.05,16,16,27
20181001|2018-07-09 02:30,9,16,16.1,16,16.1,55
20181001|2018-07-09 03:30,9,16.15,16.15,16.15,16.15,22
20181001|2018-07-09 06:00,9,16.15,16.15,16.15,16.15,17
20181001|2018-07-09 07:00,9,16.2,16.2,16.2,16.2,7
20181001|2018-07-09 07:30,9,16.2,16.2,16.2,16.2,16
20181001|2018-07-09 08:00,9,16.15,16.15,16.15,16.15,25
20181001|2018-07-09 08:30,9,16.15,16.15,16.1,16.1,117
20181001|2018-07-09 09:00,9,16.05,16.15,16.05,16.15,85
20181001|2018-07-09 09:30,9,16.05,16.05,16.05,16.05,30
20181001|2018-07-09 10:00,9,16.1,16.1,16,16,124
20181001|2018-07-09 10:30,9,16,16.05,16,16.05,52
20181001|2018-07-09 11:00,9,16,16,16,16,48
20181001|2018-07-10 02:00,10,16,16,15.9,15.95,46
20181001|2018-07-10 03:00,10,15.95,15.95,15.85,15.85,225
20181001|2018-07-10 05:00,10,15.8,15.8,15.8,15.8,14
20181001|2018-07-10 06:00,10,15.75,15.75,15.75,15.75,55
20181001|2018-07-10 07:00,10,15.8,15.8,15.8,15.8,51
20181001|2018-07-10 07:30,10,15.85,15.85,15.85,15.85,25
20181001|2018-07-10 08:00,10,15.85,15.85,15.85,15.85,100
20181001|2018-07-10 08:30,10,15.8,15.8,15.8,15.8,12
20181001|2018-07-10 09:00,10,15.8,15.85,15.8,15.8,999
20181001|2018-07-10 09:30,10,15.75,15.8,15.75,15.75,298
20181001|2018-07-10 10:00,10,15.75,15.75,15.65,15.65,438
20181001|2018-07-10 10:30,10,15.7,15.75,15.7,15.75,136
20181001|2018-07-11 02:00,11,15.9,16.1,15.9,16.1,11
20181001|2018-07-11 02:30,11,16.1,16.1,16.1,16.1,4
20181001|2018-07-11 03:30,11,16,16,16,16,3
20181001|2018-07-11 04:30,11,16,16,16,16,50
20181001|2018-07-11 05:00,11,16,16,16,16,5
20181001|2018-07-11 07:00,11,15.95,15.95,15.95,15.95,200
20181001|2018-07-11 08:00,11,16,16.1,16,16.1,71
20181001|2018-07-11 08:30,11,16,16.05,16,16.05,74
20181001|2018-07-11 09:00,11,16,16,15.95,15.95,108
20181001|2018-07-11 09:30,11,16,16,15.95,15.95,109
20181001|2018-07-11 10:00,11,15.9,16,15.9,16,72
20181001|2018-07-11 10:30,11,16,16,16,16,51
20181001|2018-07-11 14:30,11,15.95,15.95,15.95,15.95,23
20181001|2018-07-12 02:30,12,16.05,16.05,16.05,16.05,23
20181001|2018-07-12 03:30,12,16.05,16.1,16.05,16.1,258
20181001|2018-07-12 04:00,12,16.05,16.05,16,16,130
20181001|2018-07-12 05:00,12,16,16,16,16,303
20181001|2018-07-12 05:30,12,16,16,16,16,30
20181001|2018-07-12 06:00,12,16,16,16,16,25
20181001|2018-07-12 06:30,12,15.95,16,15.95,15.95,44
20181001|2018-07-12 07:00,12,15.9,16,15.9,16,193
20181001|2018-07-12 07:30,12,15.95,15.95,15.95,15.95,18
20181001|2018-07-12 08:00,12,16,16,15.95,16,440
20181001|2018-07-12 08:30,12,16,16.1,16,16.05,347
20181001|2018-07-12 09:00,12,16,16.1,16,16.05,331
20181001|2018-07-12 09:30,12,16,16.05,15.95,16.05,272
20181001|2018-07-12 10:00,12,16,16,16,16,279
20181001|2018-07-12 10:30,12,16.05,16.05,16,16,205
20181001|2018-07-12 14:30,12,15.85,15.85,15.85,15.85,58
20181001|2018-07-13 02:00,13,15.75,15.8,15.75,15.8,50
20181001|2018-07-13 03:00,13,15.8,15.8,15.8,15.8,1
20181001|2018-07-13 04:00,13,15.85,15.85,15.85,15.85,20
20181001|2018-07-13 07:30,13,15.85,15.85,15.8,15.8,40
20181001|2018-07-13 08:30,13,15.8,15.8,15.8,15.8,20
20181001|2018-07-13 09:00,13,15.8,15.8,15.75,15.75,88
20181001|2018-07-13 09:30,13,15.75,15.75,15.75,15.75,340
20181001|2018-07-13 10:00,13,15.75,15.8,15.7,15.8,121
20181001|2018-07-13 10:30,13,15.75,15.75,15.75,15.75,135
20181001|2018-07-13 11:00,13,15.75,15.75,15.75,15.75,135
20181001|2018-07-16 01:00,16,15.65,15.65,15.65,15.65,2
20181001|2018-07-16 02:00,16,15.6,15.6,15.55,15.55,6
20181001|2018-07-16 02:30,16,15.55,15.55,15.55,15.55,17
20181001|2018-07-16 03:00,16,15.55,15.55,15.55,15.55,2
20181001|2018-07-16 04:00,16,15.6,15.6,15.5,15.5,3
20181001|2018-07-16 06:00,16,15.5,15.5,15.5,15.5,22
20181001|2018-07-16 08:00,16,15.5,15.5,15.45,15.45,26
20181001|2018-07-16 08:30,16,15.45,15.45,15.45,15.45,97
20181001|2018-07-16 09:00,16,15.45,15.5,15.45,15.5,63
20181001|2018-07-16 09:30,16,15.5,15.5,15.5,15.5,1
20181001|2018-07-16 10:00,16,15.55,15.55,15.5,15.55,30
20181001|2018-07-16 11:00,16,15.55,15.55,15.55,15.55,29
20181001|2018-07-16 12:00,16,15.5,15.5,15.5,15.5,66
20181001|2018-07-17 02:00,17,15.6,15.65,15.6,15.65,4
20181001|2018-07-17 02:30,17,15.6,15.6,15.55,15.55,15
20181001|2018-07-17 03:00,17,15.55,15.55,15.55,15.55,1
20181001|2018-07-17 03:30,17,15.65,15.65,15.65,15.65,39
20181001|2018-07-17 08:00,17,15.65,15.65,15.6,15.6,17
20181001|2018-07-17 08:30,17,15.6,15.6,15.6,15.6,4
20181001|2018-07-17 09:00,17,15.55,15.55,15.55,15.55,14
20181001|2018-07-17 09:30,17,15.55,15.55,15.55,15.55,230
20181001|2018-07-17 10:00,17,15.5,15.55,15.5,15.55,69
20181001|2018-07-17 10:30,17,15.5,15.5,15.5,15.5,5
20181001|2018-07-17 11:30,17,15.45,15.55,15.45,15.55,26
20181001|2018-07-17 12:00,17,15.5,15.5,15.5,15.5,3
20181001|2018-07-18 02:00,18,15.45,15.45,15.45,15.45,7
20181001|2018-07-18 03:00,18,15.45,15.5,15.45,15.5,206
20181001|2018-07-18 03:30,18,15.45,15.45,15.45,15.45,6
20181001|2018-07-18 04:00,18,15.45,15.45,15.4,15.45,57
20181001|2018-07-18 04:30,18,15.4,15.4,15.35,15.4,77
20181001|2018-07-18 05:00,18,15.45,15.45,15.45,15.45,18
20181001|2018-07-18 06:00,18,15.55,15.55,15.55,15.55,4
20181001|2018-07-18 07:00,18,15.55,15.55,15.55,15.55,2
20181001|2018-07-18 07:30,18,15.45,15.45,15.45,15.45,115
20181001|2018-07-18 08:00,18,15.45,15.45,15.45,15.45,5
20181001|2018-07-18 08:30,18,15.5,15.5,15.45,15.45,38
20181001|2018-07-18 09:00,18,15.5,15.5,15.5,15.5,286
20181001|2018-07-18 09:30,18,15.5,15.5,15.5,15.5,15
20181001|2018-07-18 10:00,18,15.45,15.5,15.45,15.45,28
20181001|2018-07-18 10:30,18,15.45,15.5,15.45,15.45,37
20181001|2018-07-18 14:30,18,15.55,15.55,15.55,15.55,5
20181001|2018-07-19 01:30,19,15.6,15.6,15.6,15.6,19
20181001|2018-07-19 02:00,19,15.6,15.6,15.45,15.45,624
20181001|2018-07-19 02:30,19,15.45,15.5,15.45,15.45,355
20181001|2018-07-19 03:00,19,15.5,15.5,15.5,15.5,5
20181001|2018-07-19 03:30,19,15.5,15.5,15.5,15.5,5
20181001|2018-07-19 04:30,19,15.55,15.55,15.55,15.55,2
20181001|2018-07-19 05:00,19,15.6,15.6,15.6,15.6,10
20181001|2018-07-19 06:00,19,15.6,15.6,15.55,15.55,21
20181001|2018-07-19 08:00,19,15.6,15.6,15.6,15.6,5
20181001|2018-07-19 08:30,19,15.6,15.65,15.6,15.65,42
20181001|2018-07-19 09:00,19,15.65,15.65,15.6,15.6,20
20181001|2018-07-19 09:30,19,15.55,15.55,15.55,15.55,99
20181001|2018-07-19 10:00,19,15.55,15.6,15.45,15.45,290
20181001|2018-07-19 10:30,19,15.55,15.55,15.5,15.5,256
20181001|2018-07-19 11:00,19,15.5,15.55,15.5,15.5,75
20181001|2018-07-20 04:30,20,15.5,15.5,15.5,15.5,50
20181001|2018-07-20 05:00,20,15.5,15.5,15.5,15.5,100
20181001|2018-07-20 05:30,20,15.65,15.65,15.55,15.55,29
20181001|2018-07-20 06:00,20,15.6,15.6,15.6,15.6,5
20181001|2018-07-20 06:30,20,15.6,15.6,15.6,15.6,6
20181001|2018-07-20 07:00,20,15.6,15.6,15.6,15.6,2
20181001|2018-07-20 07:30,20,15.6,15.65,15.6,15.65,7
20181001|2018-07-20 08:00,20,15.7,15.7,15.65,15.65,210
20181001|2018-07-20 08:30,20,15.65,15.65,15.6,15.65,158
20181001|2018-07-20 09:00,20,15.65,15.65,15.6,15.6,65
20181001|2018-07-20 09:30,20,15.6,15.65,15.6,15.6,148
20181001|2018-07-20 10:00,20,15.65,15.65,15.55,15.6,53
20181001|2018-07-20 10:30,20,15.6,15.65,15.6,15.65,30
20181001|2018-07-20 14:00,20,15.7,15.7,15.7,15.7,1
20181001|2018-07-23 02:00,23,15.75,15.75,15.75,15.75,1
20181001|2018-07-23 03:00,23,15.65,15.65,15.6,15.65,913
20181001|2018-07-23 03:30,23,15.6,15.6,15.6,15.6,19
20181001|2018-07-23 04:00,23,15.6,15.6,15.6,15.6,19
20181001|2018-07-23 06:00,23,15.65,15.65,15.65,15.65,32
20181001|2018-07-23 07:30,23,15.6,15.6,15.6,15.6,350
20181001|2018-07-23 08:30,23,15.55,15.6,15.55,15.55,226
20181001|2018-07-23 09:30,23,15.65,15.65,15.65,15.65,32
20181001|2018-07-23 10:00,23,15.65,15.65,15.5,15.55,44
20181001|2018-07-23 10:30,23,15.55,15.55,15.55,15.55,1
20181001|2018-07-23 14:30,23,15.5,15.5,15.5,15.5,1
20181001|2018-07-24 01:00,24,15.5,15.5,15.5,15.5,1
20181001|2018-07-24 02:00,24,15.4,15.45,15.4,15.45,10
20181001|2018-07-24 02:30,24,15.45,15.45,15.45,15.45,141
20181001|2018-07-24 03:00,24,15.4,15.4,15.4,15.4,12
20181001|2018-07-24 03:30,24,15.4,15.4,15.4,15.4,9
20181001|2018-07-24 04:00,24,15.35,15.35,15.35,15.35,119
20181001|2018-07-24 04:30,24,15.3,15.3,15.3,15.3,61
20181001|2018-07-24 05:00,24,15.3,15.35,15.3,15.35,60
20181001|2018-07-24 05:30,24,15.3,15.3,15.3,15.3,14
20181001|2018-07-24 06:00,24,15.3,15.3,15.3,15.3,24
20181001|2018-07-24 07:00,24,15.25,15.25,15.25,15.25,3
20181001|2018-07-24 07:30,24,15.3,15.3,15.3,15.3,100
20181001|2018-07-24 08:00,24,15.25,15.25,15.2,15.25,274
20181001|2018-07-24 08:30,24,15.25,15.35,15.25,15.35,41
20181001|2018-07-24 09:00,24,15.3,15.3,15.25,15.3,121
20181001|2018-07-24 09:30,24,15.25,15.25,15.25,15.25,500
20181001|2018-07-24 10:00,24,15.3,15.4,15.25,15.25,117
20181001|2018-07-24 10:30,24,15.25,15.35,15.25,15.35,79
20181001|2018-07-24 12:00,24,15.4,15.4,15.4,15.4,3
20181001|2018-07-24 12:30,24,15.45,15.45,15.45,15.45,36
20181001|2018-07-24 13:00,24,15.4,15.4,15.4,15.4,23
20181001|2018-07-25 01:30,25,15.45,15.45,15.4,15.4,12
20181001|2018-07-25 02:00,25,15.35,15.35,15.35,15.35,30
20181001|2018-07-25 02:30,25,15.35,15.35,15.35,15.35,10
20181001|2018-07-25 03:00,25,15.3,15.35,15.3,15.35,50
20181001|2018-07-25 03:30,25,15.35,15.35,15.35,15.35,60
20181001|2018-07-25 05:30,25,15.35,15.35,15.35,15.35,139
20181001|2018-07-25 06:30,25,15.45,15.45,15.45,15.45,64
20181001|2018-07-25 08:00,25,15.4,15.4,15.4,15.4,66
20181001|2018-07-25 08:30,25,15.35,15.35,15.3,15.3,198
20181001|2018-07-25 09:00,25,15.3,15.35,15.3,15.3,25
20181001|2018-07-25 09:30,25,15.25,15.35,15.25,15.35,38
20181001|2018-07-25 10:00,25,15.4,15.4,15.4,15.4,206
20181001|2018-07-25 10:30,25,15.35,15.45,15.35,15.35,89
20181001|2018-07-25 11:00,25,15.35,15.35,15.35,15.35,79
20181001|2018-07-25 11:30,25,15.35,15.35,15.35,15.35,161
20181001|2018-07-25 14:30,25,15.25,15.25,15.25,15.25,10
20181001|2018-07-26 01:00,26,15.35,15.35,15.35,15.35,100
20181001|2018-07-26 01:30,26,15.35,15.35,15.3,15.3,362
20181001|2018-07-26 02:00,26,15.3,15.35,15.3,15.35,142
20181001|2018-07-26 02:30,26,15.25,15.25,15.25,15.25,5
20181001|2018-07-26 03:00,26,15.3,15.3,15.25,15.25,161
20181001|2018-07-26 04:00,26,15.25,15.25,15.25,15.25,9
20181001|2018-07-26 05:30,26,15.35,15.35,15.35,15.35,57
20181001|2018-07-26 06:00,26,15.35,15.35,15.35,15.35,5
20181001|2018-07-26 06:30,26,15.3,15.3,15.3,15.3,1
20181001|2018-07-26 08:30,26,15.25,15.25,15.25,15.25,1
20181001|2018-07-26 09:00,26,15.3,15.3,15.3,15.3,152
20181001|2018-07-26 09:30,26,15.3,15.3,15.3,15.3,37
20181001|2018-07-26 10:00,26,15.25,15.25,15.2,15.2,196
20181001|2018-07-26 10:30,26,15.2,15.35,15.2,15.3,83
20181001|2018-07-26 11:30,26,15.25,15.25,15.25,15.25,34
20181001|2018-07-27 02:00,27,15.1,15.15,15.1,15.15,53
20181001|2018-07-27 02:30,27,15.15,15.15,15.15,15.15,94
20181001|2018-07-27 03:00,27,15.15,15.2,15.15,15.15,286
20181001|2018-07-27 03:30,27,15.2,15.2,15.2,15.2,4
20181001|2018-07-27 04:00,27,15.15,15.15,15.15,15.15,73
20181001|2018-07-27 04:30,27,15.1,15.1,15.1,15.1,201
20181001|2018-07-27 05:30,27,15.1,15.1,15.1,15.1,7
20181001|2018-07-27 06:00,27,15.15,15.15,15.15,15.15,118
20181001|2018-07-27 06:30,27,15.15,15.15,15.15,15.15,75
20181001|2018-07-27 07:30,27,15.2,15.2,15.15,15.15,526
20181001|2018-07-27 08:00,27,15.15,15.15,15.15,15.15,241
20181001|2018-07-27 08:30,27,15.2,15.2,15.2,15.2,124
20181001|2018-07-27 09:00,27,15.2,15.2,15.15,15.15,188
20181001|2018-07-27 09:30,27,15.15,15.25,15.15,15.25,957
20181001|2018-07-27 10:00,27,15.2,15.2,15.15,15.15,1178
20181001|2018-07-27 10:30,27,15.15,15.25,15.15,15.15,427
20181001|2018-07-27 11:30,27,15.3,15.35,15.3,15.35,72
20181001|2018-07-27 12:00,27,15.4,15.5,15.4,15.45,169
20181001|2018-07-27 13:30,27,15.45,15.55,15.45,15.55,232
20181001|2018-07-27 14:00,27,15.5,15.5,15.5,15.5,5
20181001|2018-07-30 01:00,30,15.5,15.5,15.5,15.5,772
20181001|2018-07-30 01:30,30,15.55,15.55,15.5,15.55,730
20181001|2018-07-30 02:00,30,15.45,15.45,15.45,15.45,20
20181001|2018-07-30 02:30,30,15.4,15.45,15.35,15.45,835
20181001|2018-07-30 04:00,30,15.4,15.4,15.4,15.4,19
20181001|2018-07-30 04:30,30,15.4,15.4,15.4,15.4,8
20181001|2018-07-30 05:30,30,15.35,15.35,15.35,15.35,8
20181001|2018-07-30 08:30,30,15.3,15.35,15.3,15.35,10
20181001|2018-07-30 09:00,30,15.4,15.4,15.35,15.4,505
20181001|2018-07-30 09:30,30,15.4,15.4,15.4,15.4,10
20181001|2018-07-30 10:00,30,15.35,15.4,15.35,15.35,478
20181001|2018-07-30 10:30,30,15.5,15.5,15.5,15.5,12
20181001|2018-07-30 11:00,30,15.55,15.55,15.5,15.5,110
20181001|2018-07-30 11:30,30,15.55,15.6,15.55,15.6,156
20181001|2018-07-30 12:00,30,15.55,15.55,15.55,15.55,13
20181001|2018-07-31 01:30,31,15.6,15.6,15.5,15.5,14
20181001|2018-07-31 02:00,31,15.55,15.6,15.5,15.55,75
20181001|2018-07-31 02:30,31,15.5,15.55,15.5,15.55,263
20181001|2018-07-31 03:00,31,15.55,15.6,15.55,15.6,39
20181001|2018-07-31 03:30,31,15.5,15.5,15.5,15.5,3
20181001|2018-07-31 04:00,31,15.5,15.55,15.5,15.55,86
20181001|2018-07-31 04:30,31,15.55,15.55,15.55,15.55,32
20181001|2018-07-31 05:30,31,15.5,15.5,15.5,15.5,5
20181001|2018-07-31 06:00,31,15.5,15.5,15.5,15.5,50
20181001|2018-07-31 07:00,31,15.5,15.5,15.5,15.5,31
20181001|2018-07-31 07:30,31,15.5,15.55,15.5,15.55,488
20181001|2018-07-31 08:00,31,15.55,15.55,15.45,15.5,736
20181001|2018-07-31 08:30,31,15.5,15.5,15.4,15.5,564
20181001|2018-07-31 09:00,31,15.45,15.5,15.4,15.5,405
20181001|2018-07-31 09:30,31,15.45,15.45,15.4,15.4,194
20181001|2018-07-31 10:00,31,15.4,15.45,15.35,15.45,998
20181001|2018-07-31 10:30,31,15.4,15.45,15.35,15.35,112
20181001|2018-07-31 11:00,31,15.35,15.35,15.3,15.3,93
20181001|2018-07-31 11:30,31,15.35,15.35,15.35,15.35,11
20181001|2018-07-31 12:00,31,15.4,15.4,15.4,15.4,11
20181001|2018-07-31 13:30,31,15.4,15.4,15.4,15.4,1
20181001|2018-07-31 14:00,31,15.4,15.5,15.4,15.45,19
20181001|2018-08-01 01:30,1,15.4,15.45,15.4,15.45,9
20181001|2018-08-01 02:00,1,15.3,15.4,15.3,15.4,283
20181001|2018-08-01 02:30,1,15.4,15.4,15.35,15.35,65
20181001|2018-08-01 03:00,1,15.4,15.4,15.35,15.35,45
20181001|2018-08-01 03:30,1,15.4,15.4,15.4,15.4,47
20181001|2018-08-01 04:00,1,15.4,15.45,15.35,15.45,48
20181001|2018-08-01 04:30,1,15.4,15.4,15.4,15.4,75
20181001|2018-08-01 05:00,1,15.35,15.35,15.35,15.35,86
20181001|2018-08-01 05:30,1,15.35,15.4,15.35,15.4,150
20181001|2018-08-01 06:30,1,15.35,15.4,15.35,15.4,98
20181001|2018-08-01 07:00,1,15.45,15.45,15.4,15.4,32
20181001|2018-08-01 07:30,1,15.45,15.45,15.45,15.45,96
20181001|2018-08-01 08:00,1,15.4,15.4,15.3,15.35,857
20181001|2018-08-01 08:30,1,15.4,15.4,15.35,15.35,195
20181001|2018-08-01 09:00,1,15.35,15.4,15.3,15.3,287
20181001|2018-08-01 09:30,1,15.35,15.35,15.3,15.35,94
20181001|2018-08-01 10:00,1,15.35,15.45,15.35,15.4,329
20181001|2018-08-01 10:30,1,15.45,15.65,15.45,15.6,348
20181001|2018-08-01 11:00,1,15.6,15.6,15.55,15.55,134
20181001|2018-08-01 11:30,1,15.6,15.6,15.55,15.55,10
20181001|2018-08-02 01:00,2,15.55,15.6,15.55,15.6,5
20181001|2018-08-02 01:30,2,15.55,15.6,15.55,15.6,117
20181001|2018-08-02 02:00,2,15.6,15.7,15.6,15.7,43
20181001|2018-08-02 02:30,2,15.75,15.9,15.75,15.9,230
20181001|2018-08-02 03:00,2,15.9,15.9,15.7,15.75,83
20181001|2018-08-02 03:30,2,15.8,15.95,15.8,15.95,114
20181001|2018-08-02 04:00,2,15.95,16,15.95,16,158
20181001|2018-08-02 04:30,2,16,16.05,16,16.05,48
20181001|2018-08-02 05:00,2,15.95,15.95,15.9,15.95,158
20181001|2018-08-02 05:30,2,15.9,16,15.9,15.95,237
20181001|2018-08-02 06:00,2,15.85,15.85,15.8,15.8,172
20181001|2018-08-02 06:30,2,15.75,15.8,15.75,15.8,45
20181001|2018-08-02 07:00,2,15.8,15.8,15.75,15.8,192
20181001|2018-08-02 07:30,2,15.8,15.8,15.75,15.75,17
20181001|2018-08-02 08:00,2,15.8,15.85,15.8,15.85,219
20181001|2018-08-02 08:30,2,15.85,15.85,15.75,15.75,124
20181001|2018-08-02 09:00,2,15.75,15.75,15.65,15.7,392
20181001|2018-08-02 09:30,2,15.65,15.8,15.65,15.8,401
20181001|2018-08-02 10:00,2,15.8,15.85,15.8,15.85,1008
20181001|2018-08-02 10:30,2,15.85,15.85,15.8,15.8,64
20181001|2018-08-02 11:00,2,15.8,15.8,15.75,15.75,10
20181001|2018-08-02 13:00,2,15.75,15.75,15.75,15.75,3
20181001|2018-08-02 13:30,2,15.8,15.8,15.8,15.8,9
20181001|2018-08-02 14:00,2,15.75,15.75,15.75,15.75,2
20181001|2018-08-02 14:30,2,15.7,15.7,15.65,15.65,33
20181001|2018-08-03 01:00,3,15.65,15.65,15.65,15.65,2
20181001|2018-08-03 02:00,3,15.8,15.8,15.8,15.8,30
20181001|2018-08-03 03:00,3,15.7,15.7,15.7,15.7,126
20181001|2018-08-03 03:30,3,15.7,15.7,15.65,15.65,10
20181001|2018-08-03 04:00,3,15.7,15.7,15.7,15.7,10
20181001|2018-08-03 04:30,3,15.65,15.65,15.65,15.65,2
20181001|2018-08-03 05:00,3,15.7,15.7,15.7,15.7,1
20181001|2018-08-03 06:00,3,15.6,15.6,15.6,15.6,119
20181001|2018-08-03 06:30,3,15.6,15.65,15.6,15.65,54
20181001|2018-08-03 07:00,3,15.65,15.65,15.65,15.65,1
20181001|2018-08-03 07:30,3,15.7,15.75,15.7,15.75,58
20181001|2018-08-03 08:00,3,15.75,15.75,15.6,15.65,309
20181001|2018-08-03 08:30,3,15.65,15.7,15.65,15.65,48
20181001|2018-08-03 09:00,3,15.65,15.65,15.55,15.55,59
20181001|2018-08-03 09:30,3,15.55,15.6,15.55,15.6,101
20181001|2018-08-03 10:00,3,15.6,15.65,15.55,15.6,281
20181001|2018-08-03 10:30,3,15.65,15.65,15.65,15.65,23
20181001|2018-08-03 12:00,3,15.55,15.55,15.5,15.5,241
20181001|2018-08-03 12:30,3,15.5,15.5,15.5,15.5,136
20181001|2018-08-03 13:00,3,15.5,15.5,15.5,15.5,96
20181001|2018-08-03 14:30,3,15.6,15.6,15.6,15.6,25
20181001|2018-08-06 02:30,6,15.55,15.55,15.55,15.55,64
20181001|2018-08-06 03:30,6,15.5,15.55,15.5,15.55,54
20181001|2018-08-06 04:00,6,15.55,15.55,15.55,15.55,7
20181001|2018-08-06 04:30,6,15.5,15.5,15.5,15.5,6
20181001|2018-08-06 05:00,6,15.45,15.45,15.45,15.45,100
20181001|2018-08-06 05:30,6,15.4,15.4,15.4,15.4,68
20181001|2018-08-06 06:00,6,15.5,15.5,15.5,15.5,1
20181001|2018-08-06 07:00,6,15.55,15.55,15.55,15.55,50
20181001|2018-08-06 08:30,6,15.6,15.6,15.5,15.5,225
20181001|2018-08-06 09:00,6,15.45,15.5,15.45,15.5,28
20181001|2018-08-06 09:30,6,15.45,15.45,15.45,15.45,14
20181001|2018-08-06 10:00,6,15.45,15.45,15.4,15.45,169
20181001|2018-08-06 10:30,6,15.4,15.4,15.4,15.4,46
20181001|2018-08-06 11:00,6,15.35,15.35,15.35,15.35,27
20181001|2018-08-06 14:00,6,15.35,15.35,15.3,15.3,41
20181001|2018-08-06 14:30,6,15.3,15.3,15.3,15.3,80
20181001|2018-08-07 02:00,7,15.3,15.3,15.3,15.3,18
20181001|2018-08-07 02:30,7,15.35,15.35,15.25,15.25,184
20181001|2018-08-07 03:00,7,15.25,15.25,15.2,15.2,2
20181001|2018-08-07 03:30,7,15.2,15.25,15.2,15.25,20
20181001|2018-08-07 04:00,7,15.2,15.2,15.2,15.2,72
20181001|2018-08-07 04:30,7,15.25,15.25,15.25,15.25,98
20181001|2018-08-07 05:00,7,15.3,15.3,15.3,15.3,73
20181001|2018-08-07 05:30,7,15.3,15.3,15.2,15.2,481
20181001|2018-08-07 06:30,7,15.2,15.25,15.2,15.25,275
20181001|2018-08-07 08:00,7,15.2,15.2,15.2,15.2,190
20181001|2018-08-07 08:30,7,15.15,15.15,15.05,15.1,989
20181001|2018-08-07 09:00,7,15.15,15.15,15.05,15.05,349
20181001|2018-08-07 09:30,7,15.05,15.1,15.05,15.05,404
20181001|2018-08-07 10:00,7,15.05,15.15,15.05,15.1,533
20181001|2018-08-07 10:30,7,15.1,15.2,15.1,15.2,269
20181001|2018-08-07 11:00,7,15.15,15.15,15.15,15.15,1
20181001|2018-08-07 13:30,7,15.1,15.1,15,15,17
20181001|2018-08-08 01:00,8,15.1,15.1,15.1,15.1,38
20181001|2018-08-08 01:30,8,15.1,15.1,15.1,15.1,12
20181001|2018-08-08 02:00,8,15.1,15.1,15.1,15.1,1
20181001|2018-08-08 02:30,8,15.05,15.05,15,15,35
20181001|2018-08-08 03:00,8,15.05,15.05,15.05,15.05,1
20181001|2018-08-08 04:00,8,15.1,15.1,15.1,15.1,1
20181001|2018-08-08 04:30,8,15.1,15.1,15,15.05,96
20181001|2018-08-08 06:00,8,15,15,15,15,167
20181001|2018-08-08 06:30,8,15,15,15,15,38
20181001|2018-08-08 07:00,8,15.05,15.05,15.05,15.05,6
20181001|2018-08-08 07:30,8,15.05,15.1,15.05,15.1,366
20181001|2018-08-08 08:00,8,15.1,15.1,15.1,15.1,49
20181001|2018-08-08 08:30,8,15.1,15.1,15.05,15.05,21
20181001|2018-08-08 09:00,8,15.05,15.05,15.05,15.05,2
20181001|2018-08-08 09:30,8,15.05,15.1,15,15.05,447
20181001|2018-08-08 10:00,8,15.05,15.05,14.9,15,676
20181001|2018-08-08 10:30,8,15,15.05,15,15.05,146
20181001|2018-08-08 11:30,8,15,15,15,15,49
20181001|2018-08-08 12:30,8,15,15,15,15,71
20181001|2018-08-08 13:00,8,15,15,15,15,1
20181001|2018-08-08 14:30,8,14.95,15,14.95,15,20
20181001|2018-08-09 02:00,9,15.1,15.1,15.1,15.1,5
20181001|2018-08-09 02:30,9,15.05,15.05,15,15,38
20181001|2018-08-09 03:00,9,15,15,14.9,14.9,2
20181001|2018-08-09 03:30,9,14.95,14.95,14.95,14.95,6
20181001|2018-08-09 04:30,9,15,15,15,15,5
20181001|2018-08-09 05:00,9,14.95,14.95,14.95,14.95,9
20181001|2018-08-09 06:00,9,15.1,15.1,15.1,15.1,13
20181001|2018-08-09 07:00,9,15.05,15.05,15.05,15.05,52
20181001|2018-08-09 07:30,9,15.05,15.05,15.05,15.05,18
20181001|2018-08-09 08:30,9,15,15,15,15,103
20181001|2018-08-09 09:00,9,15,15,14.9,14.9,87
20181001|2018-08-09 09:30,9,14.85,14.95,14.85,14.95,122
20181001|2018-08-09 10:00,9,14.9,15,14.9,14.95,1181
20181001|2018-08-09 10:30,9,14.9,14.95,14.9,14.95,150
20181001|2018-08-09 11:00,9,14.95,15,14.95,15,9
20181001|2018-08-09 11:30,9,14.9,14.9,14.9,14.9,4
20181001|2018-08-09 14:30,9,15.05,15.05,15.05,15.05,23
20181001|2018-08-10 01:30,10,15.3,15.35,15.3,15.35,24
20181001|2018-08-10 02:00,10,15.3,15.35,15.25,15.3,107
20181001|2018-08-10 02:30,10,15.25,15.4,15.25,15.3,211
20181001|2018-08-10 03:00,10,15.35,15.35,15.2,15.3,138
20181001|2018-08-10 03:30,10,15.25,15.4,15.25,15.3,42
20181001|2018-08-10 04:00,10,15.35,15.45,15.35,15.45,990
20181001|2018-08-10 04:30,10,15.4,15.5,15.4,15.5,567
20181001|2018-08-10 05:00,10,15.5,15.5,15.4,15.4,853
20181001|2018-08-10 05:30,10,15.35,15.4,15.35,15.4,326
20181001|2018-08-10 06:00,10,15.45,15.45,15.4,15.4,66
20181001|2018-08-10 06:30,10,15.4,15.5,15.4,15.5,31
20181001|2018-08-10 07:00,10,15.5,15.6,15.5,15.55,2109
20181001|2018-08-10 07:30,10,15.55,15.55,15.45,15.55,252
20181001|2018-08-10 08:00,10,15.55,15.65,15.55,15.65,1550
20181001|2018-08-10 08:30,10,15.65,15.65,15.55,15.65,374
20181001|2018-08-10 09:00,10,15.7,15.75,15.55,15.6,376
20181001|2018-08-10 09:30,10,15.7,15.85,15.65,15.7,520
20181001|2018-08-10 10:00,10,15.65,15.75,15.5,15.5,622
20181001|2018-08-10 10:30,10,15.5,15.5,15.5,15.5,26
20181001|2018-08-10 11:30,10,15.55,15.55,15.55,15.55,34
20181001|2018-08-10 12:00,10,15.55,15.6,15.55,15.6,17
20181001|2018-08-10 12:30,10,15.65,15.65,15.65,15.65,2
20181001|2018-08-10 14:00,10,15.5,15.5,15.5,15.5,9
20181001|2018-08-13 01:30,13,15.7,15.9,15.7,15.9,148
20181001|2018-08-13 02:00,13,15.9,16,15.85,15.95,359
20181001|2018-08-13 02:30,13,16,16.05,16,16.05,33
20181001|2018-08-13 03:00,13,16.05,16.05,15.85,15.85,116
20181001|2018-08-13 03:30,13,15.85,15.85,15.75,15.75,68
20181001|2018-08-13 04:30,13,15.8,15.9,15.8,15.9,117
20181001|2018-08-13 05:00,13,15.9,15.9,15.8,15.8,80
20181001|2018-08-13 05:30,13,15.8,15.85,15.8,15.85,96
20181001|2018-08-13 06:00,13,15.85,15.85,15.85,15.85,11
20181001|2018-08-13 06:30,13,15.85,15.85,15.6,15.65,461
20181001|2018-08-13 07:00,13,15.75,15.8,15.7,15.7,79
20181001|2018-08-13 07:30,13,15.75,15.75,15.75,15.75,18
20181001|2018-08-13 08:00,13,15.75,15.75,15.75,15.75,52
20181001|2018-08-13 08:30,13,15.7,15.75,15.7,15.7,120
20181001|2018-08-13 09:00,13,15.7,15.85,15.65,15.75,653
20181001|2018-08-13 09:30,13,15.8,15.95,15.8,15.9,350
20181001|2018-08-13 10:00,13,15.9,16.05,15.9,16,214
20181001|2018-08-13 10:30,13,16,16.05,15.95,16,185
20181001|2018-08-13 11:00,13,16.1,16.1,16.1,16.1,23
20181001|2018-08-13 11:30,13,16.1,16.1,16.1,16.1,23
20181001|2018-08-13 12:00,13,16.1,16.15,16.1,16.1,135
20181001|2018-08-13 14:00,13,16.1,16.1,16.1,16.1,5
20181001|2018-08-13 14:30,13,16.25,16.25,16.25,16.25,1
20181001|2018-08-14 01:00,14,16.05,16.05,15.95,15.95,12
20181001|2018-08-14 01:30,14,15.9,15.9,15.85,15.9,25
20181001|2018-08-14 02:00,14,16,16,15.8,15.9,489
20181001|2018-08-14 02:30,14,15.85,15.85,15.8,15.8,77
20181001|2018-08-14 03:00,14,15.75,15.8,15.75,15.8,39
20181001|2018-08-14 03:30,14,15.85,15.85,15.85,15.85,22
20181001|2018-08-14 04:00,14,15.9,15.9,15.8,15.85,369
20181001|2018-08-14 04:30,14,15.8,15.85,15.8,15.85,65
20181001|2018-08-14 05:00,14,15.85,15.9,15.85,15.9,15
20181001|2018-08-14 05:30,14,15.9,15.9,15.9,15.9,14
20181001|2018-08-14 06:00,14,15.95,16,15.95,16,33
20181001|2018-08-14 06:30,14,16,16,15.95,15.95,122
20181001|2018-08-14 07:00,14,16,16.05,16,16.05,14
20181001|2018-08-14 07:30,14,16,16.05,16,16.05,64
20181001|2018-08-14 08:00,14,16.05,16.1,16.05,16.1,250
20181001|2018-08-14 08:30,14,16.1,16.15,16.1,16.15,74
20181001|2018-08-14 09:00,14,16.15,16.2,16.05,16.05,267
20181001|2018-08-14 09:30,14,16,16,16,16,180
20181001|2018-08-14 10:00,14,16,16.1,16,16.1,246
20181001|2018-08-14 10:30,14,16.1,16.1,16,16.05,60
20181001|2018-08-14 11:00,14,16,16,16,16,2
20181001|2018-08-14 11:30,14,15.95,15.95,15.95,15.95,64
20181001|2018-08-14 12:00,14,15.9,15.9,15.9,15.9,29
20181001|2018-08-14 13:30,14,15.9,15.9,15.9,15.9,8
20181001|2018-08-15 01:30,15,15.95,15.95,15.95,15.95,8
20181001|2018-08-15 02:00,15,15.9,16,15.9,15.95,25
20181001|2018-08-15 02:30,15,15.95,15.95,15.95,15.95,15
20181001|2018-08-15 03:00,15,15.95,15.95,15.95,15.95,11
20181001|2018-08-15 04:00,15,15.95,15.95,15.95,15.95,5
20181001|2018-08-15 04:30,15,15.95,15.95,15.95,15.95,1
20181001|2018-08-15 05:30,15,16.2,16.4,16.2,16.4,146
20181001|2018-08-15 06:00,15,16.4,16.4,16.3,16.3,55
20181001|2018-08-15 06:30,15,16.4,16.5,16.4,16.45,140
20181001|2018-08-15 07:00,15,16.45,16.45,16.35,16.35,1112
20181001|2018-08-15 07:30,15,16.3,16.45,16.3,16.35,33
20181001|2018-08-15 08:00,15,16.35,16.35,16.3,16.3,35
20181001|2018-08-15 08:30,15,16.3,16.55,16.3,16.55,216
20181001|2018-08-15 09:00,15,16.5,16.8,16.45,16.8,299
20181001|2018-08-15 09:30,15,16.75,16.9,16.75,16.9,207
20181001|2018-08-15 10:00,15,16.85,16.9,16.55,16.6,374
20181001|2018-08-15 10:30,15,16.65,16.75,16.55,16.65,461
20181001|2018-08-15 11:00,15,16.7,16.7,16.55,16.55,9
20181001|2018-08-15 11:30,15,16.5,16.5,16.45,16.45,8
20181001|2018-08-15 12:00,15,16.5,16.65,16.5,16.65,58
20181001|2018-08-15 12:30,15,16.5,16.5,16.5,16.5,5
20181001|2018-08-15 13:00,15,16.75,16.8,16.75,16.8,9
20181001|2018-08-15 13:30,15,16.85,16.9,16.8,16.8,38
20181001|2018-08-15 14:00,15,16.6,16.65,16.6,16.65,9
20181001|2018-08-15 14:30,15,16.6,16.6,16.35,16.4,87
20181001|2018-08-16 01:00,16,16.3,16.3,16.25,16.25,17
20181001|2018-08-16 01:30,16,16.25,16.3,16.25,16.25,41
20181001|2018-08-16 02:00,16,16.35,16.55,16.25,16.4,344
20181001|2018-08-16 02:30,16,16.3,16.3,16.3,16.3,4
20181001|2018-08-16 03:00,16,16.35,16.35,16.3,16.3,101
20181001|2018-08-16 03:30,16,16.3,16.3,16.25,16.25,46
20181001|2018-08-16 04:00,16,16.3,16.3,16.3,16.3,5
20181001|2018-08-16 04:30,16,16.25,16.25,16.2,16.25,77
20181001|2018-08-16 05:00,16,16.25,16.25,16.15,16.2,76
20181001|2018-08-16 05:30,16,16.2,16.25,16.2,16.25,166
20181001|2018-08-16 06:00,16,16.3,16.3,16.3,16.3,6
20181001|2018-08-16 06:30,16,16.3,16.3,16.3,16.3,17
20181001|2018-08-16 07:00,16,16.3,16.3,16.25,16.25,206
20181001|2018-08-16 07:30,16,16.25,16.4,16.25,16.4,82
20181001|2018-08-16 08:00,16,16.3,16.3,16.3,16.3,11
20181001|2018-08-16 08:30,16,16.3,16.3,16.2,16.2,547
20181001|2018-08-16 09:00,16,16.25,16.25,16.2,16.2,141
20181001|2018-08-16 09:30,16,16.2,16.2,16.05,16.05,1193
20181001|2018-08-16 10:00,16,16.1,16.1,15.9,15.9,1472
20181001|2018-08-16 10:30,16,15.9,16,15.85,15.9,2733
20181001|2018-08-16 11:00,16,15.9,15.95,15.8,15.8,259
20181001|2018-08-16 11:30,16,15.9,15.95,15.9,15.95,114
20181001|2018-08-16 12:30,16,15.95,15.95,15.95,15.95,1
20181001|2018-08-16 13:00,16,15.95,15.95,15.95,15.95,13
20181001|2018-08-16 13:30,16,16,16,16,16,1
20181001|2018-08-16 14:30,16,15.95,16,15.95,16,2
20181001|2018-08-17 01:00,17,15.95,15.95,15.95,15.95,22
20181001|2018-08-17 01:30,17,16,16,15.95,15.95,88
20181001|2018-08-17 02:00,17,15.95,15.95,15.85,15.85,95
20181001|2018-08-17 02:30,17,15.95,15.95,15.95,15.95,40
20181001|2018-08-17 03:00,17,15.9,15.9,15.9,15.9,37
20181001|2018-08-17 03:30,17,15.9,15.9,15.9,15.9,10
20181001|2018-08-17 04:00,17,15.9,15.95,15.9,15.95,193
20181001|2018-08-17 04:30,17,16.05,16.15,16.05,16.1,192
20181001|2018-08-17 05:00,17,16.15,16.15,16.05,16.1,72
20181001|2018-08-17 05:30,17,16.05,16.05,16,16,75
20181001|2018-08-17 06:00,17,16.05,16.05,16.05,16.05,8
20181001|2018-08-17 06:30,17,16.1,16.1,16.05,16.1,15
20181001|2018-08-17 07:00,17,16.1,16.15,16.1,16.15,240
20181001|2018-08-17 08:00,17,16.1,16.15,16.05,16.1,788
20181001|2018-08-17 08:30,17,16.05,16.1,16.05,16.05,329
20181001|2018-08-17 09:00,17,16.05,16.3,16.05,16.3,474
20181001|2018-08-17 09:30,17,16.25,16.3,16.2,16.25,61
20181001|2018-08-17 10:00,17,16.2,16.2,16.1,16.2,307
20181001|2018-08-17 10:30,17,16.1,16.15,16.1,16.15,63
20181001|2018-08-17 11:00,17,16.1,16.1,16.1,16.1,1
20181001|2018-08-20 01:00,20,16,16,16,16,152
20181001|2018-08-20 01:30,20,15.85,15.85,15.85,15.85,22
20181001|2018-08-20 02:00,20,15.9,15.9,15.8,15.8,244
20181001|2018-08-20 02:30,20,15.8,15.8,15.75,15.75,257
20181001|2018-08-20 03:00,20,15.75,15.75,15.75,15.75,36
20181001|2018-08-20 03:30,20,15.75,15.75,15.75,15.75,44
20181001|2018-08-20 04:00,20,15.7,15.75,15.7,15.75,51
20181001|2018-08-20 04:30,20,15.7,15.7,15.7,15.7,1
20181001|2018-08-20 05:00,20,15.7,15.7,15.65,15.65,909
20181001|2018-08-20 05:30,20,15.65,15.65,15.6,15.6,874
20181001|2018-08-20 06:00,20,15.6,15.6,15.6,15.6,81
20181001|2018-08-20 06:30,20,15.65,15.65,15.6,15.6,46
20181001|2018-08-20 07:00,20,15.6,15.6,15.6,15.6,143
20181001|2018-08-20 07:30,20,15.55,15.55,15.55,15.55,66
20181001|2018-08-20 08:00,20,15.55,15.55,15.45,15.45,254
20181001|2018-08-20 08:30,20,15.45,15.5,15.25,15.3,1445
20181001|2018-08-20 09:00,20,15.3,15.35,15.2,15.35,1509
20181001|2018-08-20 09:30,20,15.35,15.4,15.3,15.4,647
20181001|2018-08-20 10:00,20,15.45,15.5,15.35,15.4,936
20181001|2018-08-20 10:30,20,15.4,15.45,15.4,15.4,370
20181001|2018-08-20 11:00,20,15.4,15.45,15.4,15.45,38
20181001|2018-08-20 11:30,20,15.4,15.45,15.4,15.45,52
20181001|2018-08-20 14:00,20,15.45,15.45,15.45,15.45,3
20181001|2018-08-20 14:30,20,15.4,15.4,15.4,15.4,33
20181001|2018-08-21 02:00,21,15.35,15.35,15.2,15.25,429
20181001|2018-08-21 02:30,21,15.3,15.35,15.3,15.35,134
20181001|2018-08-21 03:00,21,15.3,15.3,15.25,15.3,190
20181001|2018-08-21 03:30,21,15.3,15.3,15.3,15.3,46
20181001|2018-08-21 04:00,21,15.3,15.3,15.25,15.25,515
20181001|2018-08-21 04:30,21,15.25,15.25,15.2,15.2,87
20181001|2018-08-21 05:00,21,15.2,15.2,15.15,15.15,78
20181001|2018-08-21 05:30,21,15.2,15.2,15.1,15.15,180
20181001|2018-08-21 06:00,21,15.15,15.15,15.15,15.15,2
20181001|2018-08-21 06:30,21,15.15,15.2,15.1,15.1,331
20181001|2018-08-21 07:00,21,15.1,15.1,15.1,15.1,4
20181001|2018-08-21 07:30,21,15.1,15.15,15.1,15.15,401
20181001|2018-08-21 08:00,21,15.15,15.2,15.15,15.2,337
20181001|2018-08-21 08:30,21,15.15,15.15,15.15,15.15,182
20181001|2018-08-21 09:00,21,15.2,15.2,15.2,15.2,169
20181001|2018-08-21 09:30,21,15.2,15.25,15.2,15.25,134
20181001|2018-08-21 10:00,21,15.25,15.3,15.2,15.2,987
20181001|2018-08-21 10:30,21,15.3,15.3,15.2,15.25,337
20181001|2018-08-21 11:00,21,15.2,15.25,15.2,15.2,36
20181001|2018-08-21 11:30,21,15.3,15.3,15.3,15.3,10
20181001|2018-08-21 12:30,21,15.3,15.4,15.3,15.4,55
20181001|2018-08-21 13:00,21,15.35,15.4,15.35,15.35,62
20181001|2018-08-21 13:30,21,15.4,15.4,15.35,15.4,51
20181001|2018-08-21 14:30,21,15.5,15.75,15.5,15.55,450
20181001|2018-08-22 01:00,22,15.7,15.75,15.6,15.6,243
20181001|2018-08-22 01:30,22,15.6,15.65,15.5,15.5,491
20181001|2018-08-22 02:00,22,15.55,15.55,15.4,15.4,1037
20181001|2018-08-22 02:30,22,15.4,15.4,15.35,15.35,833
20181001|2018-08-22 03:00,22,15.35,15.35,15.3,15.3,212
20181001|2018-08-22 03:30,22,15.3,15.3,15.25,15.25,94
20181001|2018-08-22 04:00,22,15.3,15.3,15.25,15.3,74
20181001|2018-08-22 04:30,22,15.25,15.3,15.25,15.25,303
20181001|2018-08-22 05:00,22,15.3,15.3,15.25,15.3,311
20181001|2018-08-22 05:30,22,15.3,15.3,15.3,15.3,102
20181001|2018-08-22 06:00,22,15.3,15.35,15.3,15.3,416
20181001|2018-08-22 06:30,22,15.3,15.45,15.3,15.4,530
20181001|2018-08-22 07:00,22,15.4,15.5,15.4,15.5,471
20181001|2018-08-22 07:30,22,15.5,15.55,15.45,15.45,1182
20181001|2018-08-22 08:00,22,15.45,15.45,15.4,15.4,587
20181001|2018-08-22 08:30,22,15.4,15.45,15.3,15.35,1809
20181001|2018-08-22 09:00,22,15.35,15.35,15.25,15.35,939
20181001|2018-08-22 09:30,22,15.35,15.35,15.3,15.3,256
20181001|2018-08-22 10:00,22,15.3,15.4,15.3,15.4,2190
20181001|2018-08-22 10:30,22,15.4,15.45,15.3,15.35,401
20181001|2018-08-22 11:30,22,15.4,15.4,15.4,15.4,2
20181001|2018-08-22 13:30,22,15.4,15.4,15.4,15.4,19
20181001|2018-08-22 14:00,22,15.35,15.35,15.35,15.35,30
20181001|2018-08-23 01:00,23,15.4,15.45,15.4,15.4,29
20181001|2018-08-23 01:30,23,15.4,15.4,15.4,15.4,30
20181001|2018-08-23 02:00,23,15.45,15.45,15.3,15.35,242
20181001|2018-08-23 02:30,23,15.3,15.35,15.3,15.3,199
20181001|2018-08-23 03:00,23,15.35,15.45,15.35,15.4,504
20181001|2018-08-23 03:30,23,15.35,15.35,15.35,15.35,43
20181001|2018-08-23 04:00,23,15.35,15.45,15.35,15.4,617
20181001|2018-08-23 04:30,23,15.45,15.45,15.45,15.45,551
20181001|2018-08-23 05:00,23,15.45,15.45,15.45,15.45,11
20181001|2018-08-23 05:30,23,15.45,15.45,15.4,15.4,218
20181001|2018-08-23 06:00,23,15.4,15.4,15.35,15.35,445
20181001|2018-08-23 06:30,23,15.35,15.35,15.35,15.35,48
20181001|2018-08-23 07:00,23,15.35,15.35,15.35,15.35,27
20181001|2018-08-23 07:30,23,15.4,15.4,15.35,15.35,35
20181001|2018-08-23 08:00,23,15.3,15.35,15.3,15.35,311
20181001|2018-08-23 08:30,23,15.35,15.35,15.2,15.2,609
20181001|2018-08-23 09:00,23,15.2,15.25,15.2,15.2,1527
20181001|2018-08-23 09:30,23,15.15,15.2,15.15,15.15,1692
20181001|2018-08-23 10:00,23,15.15,15.3,15.1,15.2,1892
20181001|2018-08-23 10:30,23,15.25,15.3,15.25,15.25,266
20181001|2018-08-23 11:00,23,15.25,15.25,15.25,15.25,1
20181001|2018-08-23 12:00,23,15.25,15.25,15.25,15.25,1
20181001|2018-08-24 01:30,24,15.3,15.3,15.3,15.3,15
20181001|2018-08-24 02:00,24,15.25,15.25,15.15,15.2,201
20181001|2018-08-24 02:30,24,15.2,15.2,15.1,15.15,169
20181001|2018-08-24 03:00,24,15.15,15.2,15.15,15.2,779
20181001|2018-08-24 03:30,24,15.2,15.2,15.15,15.15,107
20181001|2018-08-24 04:00,24,15.2,15.2,15.15,15.15,447
20181001|2018-08-24 04:30,24,15.15,15.15,15.15,15.15,677
20181001|2018-08-24 05:00,24,15.15,15.15,15.15,15.15,98
20181001|2018-08-24 05:30,24,15.15,15.15,15.15,15.15,95
20181001|2018-08-24 06:00,24,15.15,15.15,15.15,15.15,63
20181001|2018-08-24 06:30,24,15.2,15.2,15.2,15.2,21
20181001|2018-08-24 07:00,24,15.2,15.2,15.15,15.15,304
20181001|2018-08-24 07:30,24,15.1,15.1,15.1,15.1,403
20181001|2018-08-24 08:00,24,15.1,15.1,15.05,15.1,2551
20181001|2018-08-24 08:30,24,15.1,15.15,15.05,15.05,687
20181001|2018-08-24 09:00,24,15.05,15.1,15.05,15.05,298
20181001|2018-08-24 09:30,24,15.05,15.05,15.05,15.05,50
20181001|2018-08-24 10:00,24,15.05,15.1,15,15,2087
20181001|2018-08-24 10:30,24,15.05,15.1,14.95,14.95,1190
20181001|2018-08-24 11:00,24,15,15,15,15,12
20181001|2018-08-24 11:30,24,15.05,15.1,15.05,15.1,21
20181001|2018-08-24 12:30,24,15.05,15.05,15.05,15.05,58
20181001|2018-08-24 13:30,24,15,15,15,15,27
20181001|2018-08-27 02:00,27,15,15,14.95,15,244
20181001|2018-08-27 02:30,27,15,15.05,14.95,15,262
20181001|2018-08-27 03:00,27,15,15,14.85,14.9,1833
20181001|2018-08-27 03:30,27,14.85,14.85,14.85,14.85,815
20181001|2018-08-27 04:00,27,14.85,14.85,14.8,14.8,92
20181001|2018-08-27 04:30,27,14.8,14.8,14.8,14.8,182
20181001|2018-08-27 05:00,27,14.85,14.85,14.8,14.8,471
20181001|2018-08-27 05:30,27,14.8,14.8,14.8,14.8,35
20181001|2018-08-27 06:00,27,14.8,14.8,14.8,14.8,138
20181001|2018-08-27 06:30,27,14.8,14.8,14.8,14.8,503
20181001|2018-08-27 07:00,27,14.8,14.8,14.8,14.8,376
20181001|2018-08-27 07:30,27,14.8,14.8,14.75,14.75,118
20181001|2018-08-27 08:00,27,14.8,14.8,14.75,14.75,1719
20181001|2018-08-27 08:30,27,14.8,14.8,14.75,14.75,136
20181001|2018-08-27 09:00,27,14.8,14.8,14.75,14.75,444
20181001|2018-08-27 09:30,27,14.7,14.75,14.7,14.7,745
20181001|2018-08-27 10:00,27,14.7,14.75,14.65,14.7,1773
20181001|2018-08-27 10:30,27,14.7,14.85,14.7,14.85,784
20181001|2018-08-27 11:00,27,14.85,14.85,14.85,14.85,360
20181001|2018-08-27 11:30,27,14.85,14.9,14.85,14.85,132
20181001|2018-08-27 13:30,27,14.85,14.85,14.8,14.8,56
20181001|2018-08-27 14:00,27,14.8,14.8,14.8,14.8,326
20181001|2018-08-27 14:30,27,14.75,14.75,14.75,14.75,66
20181001|2018-08-28 01:00,28,14.85,14.85,14.75,14.75,31
20181001|2018-08-28 02:00,28,14.8,14.85,14.75,14.8,360
20181001|2018-08-28 02:30,28,14.85,14.9,14.85,14.9,522
20181001|2018-08-28 03:00,28,14.9,14.95,14.9,14.95,1654
20181001|2018-08-28 03:30,28,14.95,14.95,14.9,14.95,355
20181001|2018-08-28 04:00,28,14.95,14.95,14.9,14.9,200
20181001|2018-08-28 04:30,28,14.9,14.9,14.85,14.85,31
20181001|2018-08-28 05:00,28,14.9,14.9,14.9,14.9,21
20181001|2018-08-28 05:30,28,14.9,14.95,14.9,14.95,605
20181001|2018-08-28 06:00,28,14.9,14.9,14.9,14.9,3
20181001|2018-08-28 06:30,28,14.9,14.9,14.9,14.9,379
20181001|2018-08-28 07:00,28,14.9,14.9,14.9,14.9,223
20181001|2018-08-28 07:30,28,14.85,14.9,14.85,14.9,96
20181001|2018-08-28 08:00,28,14.85,14.85,14.85,14.85,487
20181001|2018-08-28 08:30,28,14.85,14.9,14.8,14.8,874
20181001|2018-08-28 09:00,28,14.8,14.9,14.75,14.85,1189
20181001|2018-08-28 09:30,28,14.85,14.9,14.8,14.9,1628
20181001|2018-08-28 10:00,28,14.95,15,14.9,14.9,2374
20181001|2018-08-28 10:30,28,14.9,15.1,14.9,15.1,700
20181001|2018-08-28 11:00,28,15.05,15.05,15.05,15.05,11
20181001|2018-08-28 11:30,28,15.05,15.1,15.05,15.1,19
20181001|2018-08-28 12:00,28,15.05,15.05,15.05,15.05,5
20181001|2018-08-28 13:30,28,15.05,15.05,15.05,15.05,5
20181001|2018-08-29 01:30,29,15.05,15.05,15.05,15.05,72
20181001|2018-08-29 02:00,29,14.95,15.05,14.9,14.9,1889
20181001|2018-08-29 02:30,29,14.95,14.95,14.9,14.95,1602
20181001|2018-08-29 03:00,29,15,15,14.95,15,169
20181001|2018-08-29 03:30,29,15,15.05,15,15.05,278
20181001|2018-08-29 04:00,29,15.05,15.05,15.05,15.05,94
20181001|2018-08-29 04:30,29,15.05,15.1,15.05,15.05,220
20181001|2018-08-29 05:00,29,15.05,15.05,15,15,299
20181001|2018-08-29 05:30,29,15,15,15,15,315
20181001|2018-08-29 06:00,29,15,15.05,15,15.05,786
20181001|2018-08-29 06:30,29,15.05,15.05,15.05,15.05,189
20181001|2018-08-29 07:00,29,15.05,15.1,15,15.05,78
20181001|2018-08-29 07:30,29,15.05,15.1,15.05,15.1,325
20181001|2018-08-29 08:00,29,15.1,15.1,15.05,15.1,563
20181001|2018-08-29 08:30,29,15.1,15.15,15.05,15.15,1028
20181001|2018-08-29 09:00,29,15.15,15.2,15.15,15.2,1320
20181001|2018-08-29 09:30,29,15.2,15.25,15.15,15.15,1068
20181001|2018-08-29 10:00,29,15.15,15.2,15.1,15.1,1022
20181001|2018-08-29 10:30,29,15.15,15.15,15.1,15.15,220
20181001|2018-08-29 11:00,29,15.1,15.15,15.1,15.1,239
20181001|2018-08-29 11:30,29,15.1,15.1,15.05,15.1,31
20181001|2018-08-29 14:00,29,15.05,15.05,15.05,15.05,30
20181001|2018-08-29 14:30,29,15.1,15.1,15.1,15.1,5
20181001|2018-08-30 01:00,30,15.3,15.35,15.3,15.35,16
20181001|2018-08-30 02:00,30,15.2,15.25,15.2,15.25,408
20181001|2018-08-30 02:30,30,15.3,15.3,15.3,15.3,145
20181001|2018-08-30 03:00,30,15.3,15.45,15.3,15.4,171
20181001|2018-08-30 03:30,30,15.4,15.6,15.4,15.55,2049
20181001|2018-08-30 04:00,30,15.55,15.55,15.45,15.45,197
20181001|2018-08-30 04:30,30,15.45,15.45,15.4,15.45,198
20181001|2018-08-30 05:00,30,15.45,15.5,15.45,15.5,285
20181001|2018-08-30 05:30,30,15.4,15.45,15.4,15.4,111
20181001|2018-08-30 06:00,30,15.4,15.45,15.4,15.45,56
20181001|2018-08-30 06:30,30,15.45,15.55,15.45,15.55,224
20181001|2018-08-30 07:00,30,15.55,15.55,15.45,15.5,327
20181001|2018-08-30 07:30,30,15.55,15.6,15.5,15.6,335
20181001|2018-08-30 08:00,30,15.6,15.65,15.6,15.6,785
20181001|2018-08-30 08:30,30,15.65,15.65,15.55,15.65,1101
20181001|2018-08-30 09:00,30,15.65,15.7,15.55,15.6,720
20181001|2018-08-30 09:30,30,15.6,15.65,15.55,15.6,878
20181001|2018-08-30 10:00,30,15.55,15.65,15.5,15.55,3228
20181001|2018-08-30 10:30,30,15.6,15.75,15.6,15.7,457
20181001|2018-08-30 11:00,30,15.65,15.75,15.6,15.75,637
20181001|2018-08-30 11:30,30,15.55,15.55,15.55,15.55,9
20181001|2018-08-30 12:30,30,15.55,15.55,15.55,15.55,9
20181001|2018-08-30 13:00,30,15.6,15.8,15.6,15.8,123
20181001|2018-08-30 13:30,30,15.7,15.75,15.7,15.75,13
20181001|2018-08-30 14:00,30,15.75,15.95,15.75,15.95,19
20181001|2018-08-30 14:30,30,15.85,15.85,15.85,15.85,3
20181001|2018-08-31 01:00,31,15.8,15.8,15.8,15.8,15
20181001|2018-08-31 01:30,31,15.75,15.75,15.75,15.75,26
20181001|2018-08-31 02:00,31,15.8,16.05,15.8,16,861
20181001|2018-08-31 02:30,31,15.95,15.95,15.8,15.9,525
20181001|2018-08-31 03:00,31,15.95,16,15.9,15.9,823
20181001|2018-08-31 03:30,31,15.95,15.95,15.9,15.95,524
20181001|2018-08-31 04:00,31,15.9,16.05,15.9,15.95,2302
20181001|2018-08-31 04:30,31,15.95,16.1,15.95,16.1,1634
20181001|2018-08-31 05:00,31,16.1,16.15,16.05,16.05,1058
20181001|2018-08-31 05:30,31,16,16.05,16,16.05,742
20181001|2018-08-31 06:00,31,16,16.05,16,16.05,573
20181001|2018-08-31 06:30,31,16.05,16.05,16,16,298
20181001|2018-08-31 07:00,31,16,16,15.95,15.95,479
20181001|2018-08-31 07:30,31,15.95,16.05,15.95,16.05,158
20181001|2018-08-31 08:00,31,16.05,16.1,16,16,625
20181001|2018-08-31 08:30,31,16.05,16.1,15.95,16,2233
20181001|2018-08-31 09:00,31,16.05,16.05,15.9,15.95,2167
20181001|2018-08-31 09:30,31,15.95,16.05,15.9,16.05,2503
20181001|2018-08-31 10:00,31,16.05,16.15,15.95,16.1,2147
20181001|2018-08-31 10:30,31,16.1,16.25,16.05,16.25,417
20181001|2018-08-31 11:00,31,16.25,16.25,16.25,16.25,186
20181001|2018-08-31 11:30,31,16.25,16.25,16.2,16.2,100
20181001|2018-08-31 12:00,31,16.2,16.25,16.2,16.25,180
20181001|2018-08-31 12:30,31,16.25,16.3,16.25,16.3,65
20181001|2018-08-31 13:30,31,16.25,16.25,16.2,16.25,484
20181001|2018-08-31 14:00,31,16.25,16.25,16.2,16.2,109
20181001|2018-08-31 14:30,31,16.1,16.15,16.1,16.15,11
20181001|2018-09-03 01:00,3,16.15,16.15,15.95,15.95,417
20181001|2018-09-03 01:30,3,15.9,15.95,15.9,15.95,96
20181001|2018-09-03 02:00,3,15.95,16.05,15.85,16.05,735
20181001|2018-09-03 02:30,3,16.05,16.05,16,16,251
20181001|2018-09-03 03:00,3,15.95,15.95,15.9,15.9,444
20181001|2018-09-03 03:30,3,15.9,15.95,15.9,15.9,112
20181001|2018-09-03 04:00,3,15.9,15.9,15.9,15.9,28
20181001|2018-09-03 04:30,3,15.95,15.95,15.95,15.95,30
20181001|2018-09-03 05:00,3,15.9,15.9,15.85,15.85,107
20181001|2018-09-03 05:30,3,15.85,15.85,15.8,15.8,594
20181001|2018-09-03 06:00,3,15.85,15.85,15.8,15.8,96
20181001|2018-09-03 06:30,3,15.85,15.85,15.85,15.85,14
20181001|2018-09-03 07:00,3,15.85,15.9,15.85,15.9,115
20181001|2018-09-03 07:30,3,15.9,15.9,15.9,15.9,30
20181001|2018-09-03 08:00,3,15.9,15.9,15.9,15.9,276
20181001|2018-09-03 08:30,3,15.95,15.95,15.9,15.9,119
20181001|2018-09-03 09:00,3,15.9,15.9,15.85,15.85,86
20181001|2018-09-03 09:30,3,15.85,15.85,15.85,15.85,251
20181001|2018-09-03 10:00,3,15.85,15.9,15.8,15.85,583
20181001|2018-09-03 10:30,3,15.8,15.85,15.75,15.75,241
20181001|2018-09-03 11:00,3,15.8,15.8,15.8,15.8,12
20181001|2018-09-03 11:30,3,15.85,15.9,15.85,15.9,21
20181001|2018-09-03 12:00,3,15.85,15.85,15.85,15.85,11
20181001|2018-09-03 13:00,3,15.8,15.8,15.75,15.75,35
20181001|2018-09-03 13:30,3,15.8,15.8,15.8,15.8,8
20181001|2018-09-04 01:00,4,15.75,15.8,15.75,15.8,10
20181001|2018-09-04 01:30,4,15.75,15.75,15.75,15.75,51
20181001|2018-09-04 02:00,4,15.75,15.75,15.65,15.7,629
20181001|2018-09-04 02:30,4,15.7,15.75,15.7,15.7,419
20181001|2018-09-04 03:00,4,15.7,15.8,15.7,15.8,399
20181001|2018-09-04 03:30,4,15.85,15.95,15.85,15.9,275
20181001|2018-09-04 04:00,4,15.95,16.05,15.95,16,1364
20181001|2018-09-04 04:30,4,16.05,16.05,16,16.05,242
20181001|2018-09-04 05:00,4,16,16.05,15.95,16.05,392
20181001|2018-09-04 05:30,4,16.05,16.1,16.05,16.05,781
20181001|2018-09-04 06:00,4,16,16.2,16,16.2,700
20181001|2018-09-04 06:30,4,16.2,16.3,16.2,16.2,857
20181001|2018-09-04 07:00,4,16.2,16.25,16.15,16.15,200
20181001|2018-09-04 07:30,4,16.2,16.25,16.15,16.25,296
20181001|2018-09-04 08:00,4,16.2,16.3,16.2,16.25,511
20181001|2018-09-04 08:30,4,16.25,16.45,16.2,16.25,1485
20181001|2018-09-04 09:00,4,16.25,16.3,16.1,16.2,2431
20181001|2018-09-04 09:30,4,16.2,16.2,16.05,16.05,487
20181001|2018-09-04 10:00,4,16.1,16.25,16.05,16.25,1857
20181001|2018-09-04 10:30,4,16.2,16.25,16.2,16.25,219
20181001|2018-09-04 11:00,4,16.25,16.25,16.25,16.25,34
20181001|2018-09-04 11:30,4,16.25,16.3,16.25,16.25,20
20181001|2018-09-04 12:30,4,16.2,16.2,16.2,16.2,3
20181001|2018-09-04 14:30,4,16.25,16.25,16.2,16.25,15
20181001|2018-09-05 01:00,5,16.25,16.3,16.25,16.3,8
20181001|2018-09-05 01:30,5,16.3,16.35,16.3,16.35,58
20181001|2018-09-05 02:00,5,16.4,16.55,16.3,16.5,855
20181001|2018-09-05 02:30,5,16.5,16.65,16.5,16.65,1633
20181001|2018-09-05 03:00,5,16.65,16.65,16.55,16.65,652
20181001|2018-09-05 03:30,5,16.6,16.65,16.55,16.65,1102
20181001|2018-09-05 04:00,5,16.65,16.75,16.65,16.75,396
20181001|2018-09-05 04:30,5,16.7,16.75,16.65,16.65,820
20181001|2018-09-05 05:00,5,16.65,16.65,16.5,16.5,307
20181001|2018-09-05 05:30,5,16.45,16.45,16.4,16.4,497
20181001|2018-09-05 06:00,5,16.4,16.4,16.35,16.4,143
20181001|2018-09-05 06:30,5,16.35,16.35,16.3,16.35,545
20181001|2018-09-05 07:00,5,16.35,16.45,16.35,16.45,287
20181001|2018-09-05 07:30,5,16.55,16.55,16.45,16.45,218
20181001|2018-09-05 08:00,5,16.5,16.55,16.4,16.4,274
20181001|2018-09-05 08:30,5,16.45,16.55,16.4,16.55,426
20181001|2018-09-05 09:00,5,16.55,16.7,16.5,16.6,1130
20181001|2018-09-05 09:30,5,16.6,16.7,16.5,16.5,883
20181001|2018-09-05 10:00,5,16.55,16.7,16.55,16.7,382
20181001|2018-09-05 10:30,5,16.65,16.65,16.6,16.6,592
20181001|2018-09-05 11:00,5,16.6,16.6,16.5,16.5,707
20181001|2018-09-05 11:30,5,16.5,16.5,16.45,16.5,659
20181001|2018-09-05 12:30,5,16.5,16.5,16.5,16.5,9
20181001|2018-09-05 13:00,5,16.55,16.55,16.55,16.55,2
20181001|2018-09-05 13:30,5,16.55,16.55,16.45,16.45,21
20181001|2018-09-05 14:30,5,16.55,16.55,16.55,16.55,5
20181001|2018-09-06 01:00,6,16.6,16.6,16.6,16.6,8
20181001|2018-09-06 02:00,6,16.7,16.85,16.7,16.7,715
20181001|2018-09-06 02:30,6,16.6,16.65,16.55,16.6,641
20181001|2018-09-06 03:00,6,16.6,16.6,16.55,16.55,119
20181001|2018-09-06 03:30,6,16.5,16.5,16.35,16.4,1724
20181001|2018-09-06 04:00,6,16.4,16.4,16.35,16.35,397
20181001|2018-09-06 04:30,6,16.4,16.4,16.35,16.4,1243
20181001|2018-09-06 05:00,6,16.4,16.45,16.4,16.4,143
20181001|2018-09-06 05:30,6,16.45,16.5,16.45,16.5,285
20181001|2018-09-06 06:00,6,16.5,16.5,16.45,16.45,262
20181001|2018-09-06 06:30,6,16.45,16.45,16.45,16.45,23
20181001|2018-09-06 07:00,6,16.4,16.4,16.4,16.4,295
20181001|2018-09-06 07:30,6,16.4,16.45,16.3,16.3,381
20181001|2018-09-06 08:00,6,16.35,16.5,16.35,16.45,1948
20181001|2018-09-06 08:30,6,16.4,16.45,16.3,16.3,1542
20181001|2018-09-06 09:00,6,16.3,16.55,16.3,16.45,1313
20181001|2018-09-06 09:30,6,16.5,16.7,16.5,16.6,1590
20181001|2018-09-06 10:00,6,16.6,16.7,16.6,16.7,2360
20181001|2018-09-06 10:30,6,16.7,16.75,16.65,16.7,1524
20181001|2018-09-06 11:00,6,16.65,16.75,16.65,16.7,198
20181001|2018-09-06 11:30,6,16.7,16.75,16.7,16.75,33
20181001|2018-09-06 12:00,6,16.8,16.8,16.7,16.7,19
20181001|2018-09-06 13:00,6,16.7,16.7,16.7,16.7,5
20181001|2018-09-06 13:30,6,16.65,16.65,16.65,16.65,51
20181001|2018-09-06 14:00,6,16.55,16.6,16.55,16.6,40
20181001|2018-09-06 14:30,6,16.55,16.55,16.55,16.55,7
20181001|2018-09-07 01:00,7,16.7,16.7,16.7,16.7,1
20181001|2018-09-07 02:00,7,16.7,16.75,16.55,16.55,378
20181001|2018-09-07 02:30,7,16.55,16.6,16.5,16.55,592
20181001|2018-09-07 03:00,7,16.55,16.7,16.55,16.6,236
20181001|2018-09-07 03:30,7,16.65,16.7,16.6,16.65,218
20181001|2018-09-07 04:00,7,16.65,16.7,16.6,16.6,28
20181001|2018-09-07 04:30,7,16.65,16.7,16.65,16.7,458
20181001|2018-09-07 05:00,7,16.65,16.7,16.65,16.65,218
20181001|2018-09-07 05:30,7,16.65,16.75,16.65,16.75,520
20181001|2018-09-07 06:00,7,16.75,16.8,16.75,16.8,111
20181001|2018-09-07 06:30,7,16.8,16.85,16.75,16.8,612
20181001|2018-09-07 07:00,7,16.8,16.85,16.8,16.8,402
20181001|2018-09-07 07:30,7,16.75,17,16.75,16.8,847
20181001|2018-09-07 08:00,7,16.85,16.9,16.85,16.85,515
20181001|2018-09-07 08:30,7,16.85,16.9,16.75,16.8,2016
20181001|2018-09-07 09:00,7,16.75,16.75,16.65,16.7,1159
20181001|2018-09-07 09:30,7,16.7,16.7,16.6,16.65,881
20181001|2018-09-07 10:00,7,16.65,16.7,16.6,16.6,434
20181001|2018-09-07 10:30,7,16.6,16.6,16.45,16.55,806
20181001|2018-09-07 11:00,7,16.55,16.8,16.55,16.7,267
20181001|2018-09-07 11:30,7,16.8,16.85,16.8,16.85,6
20181001|2018-09-07 12:00,7,16.75,16.75,16.7,16.7,6
20181001|2018-09-07 13:30,7,16.6,16.7,16.6,16.65,10
20181001|2018-09-07 14:30,7,16.75,16.9,16.75,16.8,52
20181001|2018-09-10 01:30,10,16.7,16.7,16.6,16.6,49
20181001|2018-09-10 02:00,10,16.6,16.65,16.55,16.6,300
20181001|2018-09-10 02:30,10,16.55,16.6,16.45,16.45,621
20181001|2018-09-10 03:00,10,16.45,16.45,16.3,16.35,675
20181001|2018-09-10 03:30,10,16.35,16.35,16.25,16.25,271
20181001|2018-09-10 04:00,10,16.25,16.25,16.25,16.25,175
20181001|2018-09-10 04:30,10,16.25,16.3,16.25,16.3,55
20181001|2018-09-10 05:00,10,16.25,16.25,16.2,16.2,90
20181001|2018-09-10 05:30,10,16.15,16.2,16.1,16.1,410
20181001|2018-09-10 06:00,10,16.1,16.1,16.05,16.05,186
20181001|2018-09-10 06:30,10,16.1,16.1,16.05,16.1,405
20181001|2018-09-10 07:00,10,16.05,16.05,16.05,16.05,11
20181001|2018-09-10 07:30,10,16.1,16.1,16.1,16.1,222
20181001|2018-09-10 08:00,10,16.1,16.1,16.1,16.1,72
20181001|2018-09-10 08:30,10,16.1,16.1,16.1,16.1,279
20181001|2018-09-10 09:00,10,16.1,16.2,16.1,16.15,190
20181001|2018-09-10 09:30,10,16.15,16.15,16.1,16.1,510
20181001|2018-09-10 10:00,10,16.15,16.15,16,16,2847
20181001|2018-09-10 10:30,10,16.05,16.1,16.05,16.05,268
20181001|2018-09-10 11:00,10,16.1,16.1,16.1,16.1,79
20181001|2018-09-10 11:30,10,16.05,16.05,15.95,16,44
20181001|2018-09-10 12:30,10,16,16,16,16,25
20181001|2018-09-10 13:00,10,16.05,16.05,16.05,16.05,69
20181001|2018-09-10 13:30,10,16.05,16.05,16.05,16.05,4
20181001|2018-09-10 14:00,10,16,16,16,16,29
20181001|2018-09-10 14:30,10,16,16.05,16,16.05,130
20181001|2018-09-11 01:30,11,16,16,15.9,15.9,42
20181001|2018-09-11 02:00,11,15.85,15.9,15.8,15.85,1350
20181001|2018-09-11 02:30,11,15.9,15.95,15.9,15.95,387
20181001|2018-09-11 03:00,11,15.95,16,15.9,15.95,325
20181001|2018-09-11 03:30,11,16,16.1,16,16.05,119
20181001|2018-09-11 04:00,11,16.05,16.1,16.05,16.05,224
20181001|2018-09-11 04:30,11,16.05,16.1,16.05,16.05,107
20181001|2018-09-11 05:00,11,16,16.05,16,16.05,95
20181001|2018-09-11 05:30,11,16,16,16,16,103
20181001|2018-09-11 06:00,11,16.05,16.05,16.05,16.05,1062
20181001|2018-09-11 06:30,11,16.05,16.05,16.05,16.05,41
20181001|2018-09-11 07:00,11,16.05,16.05,15.95,15.95,337
20181001|2018-09-11 07:30,11,16,16.05,16,16.05,239
20181001|2018-09-11 08:00,11,16.05,16.05,16,16,211
20181001|2018-09-11 08:30,11,16.05,16.05,15.9,15.9,504
20181001|2018-09-11 09:00,11,15.9,15.9,15.85,15.85,410
20181001|2018-09-11 09:30,11,15.85,15.95,15.85,15.9,331
20181001|2018-09-11 10:00,11,15.9,15.95,15.85,15.9,808
20181001|2018-09-11 10:30,11,15.85,15.85,15.8,15.8,767
20181001|2018-09-11 11:00,11,15.75,15.75,15.75,15.75,59
20181001|2018-09-11 11:30,11,15.8,15.85,15.8,15.85,46
20181001|2018-09-11 12:30,11,15.8,15.8,15.75,15.75,34
20181001|2018-09-11 13:30,11,15.7,15.75,15.7,15.75,22
20181001|2018-09-11 14:00,11,15.7,15.7,15.7,15.7,19
20181001|2018-09-11 14:30,11,15.7,15.7,15.7,15.7,1
20181001|2018-09-12 01:00,12,15.65,15.65,15.65,15.65,27
20181001|2018-09-12 01:30,12,15.65,15.7,15.65,15.65,76
20181001|2018-09-12 02:00,12,15.7,15.75,15.65,15.7,381
20181001|2018-09-12 02:30,12,15.65,15.7,15.65,15.65,149
20181001|2018-09-12 03:00,12,15.65,15.7,15.6,15.65,562
20181001|2018-09-12 03:30,12,15.65,15.65,15.6,15.65,221
20181001|2018-09-12 04:00,12,15.65,15.75,15.65,15.75,413
20181001|2018-09-12 04:30,12,15.75,15.75,15.7,15.7,309
20181001|2018-09-12 05:00,12,15.7,15.75,15.65,15.7,268
20181001|2018-09-12 05:30,12,15.7,15.7,15.65,15.65,195
20181001|2018-09-12 06:00,12,15.6,15.85,15.6,15.7,583
20181001|2018-09-12 06:30,12,15.75,15.8,15.75,15.75,128
20181001|2018-09-12 07:00,12,15.7,15.7,15.7,15.7,51
20181001|2018-09-12 07:30,12,15.7,15.75,15.7,15.75,111
20181001|2018-09-12 08:00,12,15.7,15.7,15.65,15.7,284
20181001|2018-09-12 08:30,12,15.7,15.7,15.65,15.7,384
20181001|2018-09-12 09:00,12,15.65,15.75,15.65,15.7,222
20181001|2018-09-12 09:30,12,15.75,15.8,15.65,15.65,1043
20181001|2018-09-12 10:00,12,15.65,15.65,15.5,15.5,2601
20181001|2018-09-12 10:30,12,15.5,15.65,15.5,15.6,1394
20181001|2018-09-12 11:00,12,15.65,15.65,15.65,15.65,27
20181001|2018-09-12 11:30,12,15.6,15.65,15.55,15.65,156
20181001|2018-09-12 12:30,12,15.6,15.65,15.6,15.65,74
20181001|2018-09-12 13:00,12,15.65,15.65,15.65,15.65,4
20181001|2018-09-12 13:30,12,15.7,15.7,15.7,15.7,2
20181001|2018-09-12 14:00,12,15.65,15.65,15.6,15.65,161
20181001|2018-09-12 14:30,12,15.6,15.6,15.6,15.6,30
20181001|2018-09-13 01:00,13,15.7,15.7,15.7,15.7,8
20181001|2018-09-13 02:00,13,15.65,15.65,15.45,15.5,477
20181001|2018-09-13 02:30,13,15.5,15.5,15.45,15.45,241
20181001|2018-09-13 03:00,13,15.45,15.55,15.45,15.45,454
20181001|2018-09-13 03:30,13,15.5,15.55,15.5,15.5,52
20181001|2018-09-13 04:00,13,15.5,15.55,15.5,15.55,15
20181001|2018-09-13 04:30,13,15.55,15.6,15.55,15.6,317
20181001|2018-09-13 05:00,13,15.55,15.55,15.55,15.55,74
20181001|2018-09-13 05:30,13,15.5,15.5,15.5,15.5,578
20181001|2018-09-13 06:00,13,15.45,15.45,15.35,15.35,666
20181001|2018-09-13 06:30,13,15.35,15.4,15.35,15.35,264
20181001|2018-09-13 07:00,13,15.4,15.45,15.35,15.4,1318
20181001|2018-09-13 07:30,13,15.35,15.35,15.3,15.35,787
20181001|2018-09-13 08:00,13,15.3,15.35,15.3,15.3,743
20181001|2018-09-13 08:30,13,15.35,15.35,15.25,15.3,1174
20181001|2018-09-13 09:00,13,15.35,15.35,15.25,15.25,468
20181001|2018-09-13 09:30,13,15.3,15.4,15.25,15.4,952
20181001|2018-09-13 10:00,13,15.4,15.5,15.35,15.4,1193
20181001|2018-09-13 10:30,13,15.35,15.4,15.3,15.3,971
20181001|2018-09-13 11:00,13,15.35,15.35,15.3,15.3,407
20181001|2018-09-13 11:30,13,15.4,15.4,15.35,15.35,129
20181001|2018-09-13 12:00,13,15.35,15.4,15.35,15.4,96
20181001|2018-09-13 12:30,13,15.35,15.35,15.35,15.35,13
20181001|2018-09-13 13:00,13,15.35,15.35,15.35,15.35,5
20181001|2018-09-13 13:30,13,15.35,15.35,15.35,15.35,22
20181001|2018-09-13 14:00,13,15.35,15.35,15.35,15.35,310
20181001|2018-09-14 01:00,14,15.25,15.25,15.25,15.25,9
20181001|2018-09-14 01:30,14,15.2,15.2,15.15,15.15,14
20181001|2018-09-14 02:00,14,15.2,15.2,15.1,15.1,464
20181001|2018-09-14 02:30,14,15.1,15.2,15.05,15.2,969
20181001|2018-09-14 03:00,14,15.2,15.2,15.15,15.2,179
20181001|2018-09-14 03:30,14,15.2,15.2,15.15,15.15,154
20181001|2018-09-14 04:00,14,15.2,15.2,15.15,15.2,305
20181001|2018-09-14 04:30,14,15.2,15.2,15.2,15.2,62
20181001|2018-09-14 05:00,14,15.25,15.25,15.15,15.15,222
20181001|2018-09-14 05:30,14,15.15,15.15,15.15,15.15,477
20181001|2018-09-14 06:00,14,15.15,15.15,15.15,15.15,123
20181001|2018-09-14 06:30,14,15.2,15.2,15.2,15.2,177
20181001|2018-09-14 07:00,14,15.2,15.2,15.2,15.2,67
20181001|2018-09-14 07:30,14,15.2,15.2,15.15,15.2,933
20181001|2018-09-14 08:00,14,15.15,15.2,15.15,15.15,839
20181001|2018-09-14 08:30,14,15.15,15.2,15.15,15.15,565
20181001|2018-09-14 09:00,14,15.15,15.3,15.15,15.2,285
20181001|2018-09-14 09:30,14,15.25,15.25,15.1,15.1,1897
20181001|2018-09-14 10:00,14,15.1,15.1,15.05,15.05,2406
20181001|2018-09-14 10:30,14,15.05,15.15,15,15,1336
20181001|2018-09-14 11:00,14,15.1,15.25,15.1,15.25,191
20181001|2018-09-14 11:30,14,15.25,15.25,15.2,15.2,12
20181001|2018-09-14 12:30,14,15.15,15.15,15.15,15.15,5
20181001|2018-09-14 13:00,14,15.15,15.15,15.05,15.05,80
20181001|2018-09-14 13:30,14,15.05,15.05,15,15.05,201
20181001|2018-09-14 14:00,14,15.05,15.05,15.05,15.05,2
20181001|2018-09-14 14:30,14,15.05,15.05,15,15,31
20181001|2018-09-17 01:00,17,15.15,15.2,15.15,15.2,20
20181001|2018-09-17 01:30,17,15.15,15.15,15.1,15.1,150
20181001|2018-09-17 02:00,17,15.1,15.15,15.05,15.1,864
20181001|2018-09-17 02:30,17,15.1,15.1,15,15.05,378
20181001|2018-09-17 03:00,17,15.05,15.1,14.95,14.95,1820
20181001|2018-09-17 03:30,17,15,15,14.95,14.95,573
20181001|2018-09-17 04:00,17,14.95,15.15,14.95,15.15,233
20181001|2018-09-17 04:30,17,15.15,15.2,15.1,15.15,456
20181001|2018-09-17 05:00,17,15.1,15.15,15.1,15.1,170
20181001|2018-09-17 05:30,17,15.1,15.1,15.05,15.05,98
20181001|2018-09-17 06:00,17,15.05,15.05,15,15,364
20181001|2018-09-17 06:30,17,15,15,15,15,3
20181001|2018-09-17 07:00,17,15.05,15.1,15.05,15.1,1352
20181001|2018-09-17 07:30,17,15.1,15.1,15,15,93
20181001|2018-09-17 08:00,17,15,15.1,15,15.05,1117
20181001|2018-09-17 08:30,17,15.05,15.05,15,15.05,1322
20181001|2018-09-17 09:00,17,15.05,15.1,15,15.05,549
20181001|2018-09-17 09:30,17,15.05,15.1,15,15.1,1260
20181001|2018-09-17 10:00,17,15.05,15.15,15.05,15.15,1090
20181001|2018-09-17 10:30,17,15.1,15.2,15.1,15.1,897
20181001|2018-09-17 11:00,17,15.1,15.15,15.1,15.15,142
20181001|2018-09-17 11:30,17,15.1,15.1,15.1,15.1,33
20181001|2018-09-17 12:00,17,15.15,15.15,15.15,15.15,245
20181001|2018-09-17 12:30,17,15.2,15.2,15.2,15.2,9
20181001|2018-09-17 13:30,17,15.15,15.15,15.15,15.15,1
20181001|2018-09-17 14:00,17,15.15,15.2,15.15,15.2,13
20181001|2018-09-17 14:30,17,15.25,15.35,15.2,15.35,68
20181001|2018-09-18 01:00,18,15.3,15.3,15.25,15.25,48
20181001|2018-09-18 01:30,18,15.25,15.25,15.2,15.2,71
20181001|2018-09-18 02:00,18,15.2,15.2,15.05,15.05,1532
20181001|2018-09-18 02:30,18,15.05,15.1,15,15.1,1424
20181001|2018-09-18 03:00,18,15.1,15.2,15.1,15.2,1357
20181001|2018-09-18 03:30,18,15.2,15.2,15.15,15.15,326
20181001|2018-09-18 04:00,18,15.15,15.15,15.1,15.15,286
20181001|2018-09-18 04:30,18,15.2,15.25,15.15,15.25,443
20181001|2018-09-18 05:00,18,15.2,15.25,15.2,15.25,204
20181001|2018-09-18 05:30,18,15.2,15.2,15.2,15.2,30
20181001|2018-09-18 06:00,18,15.2,15.2,15.2,15.2,32
20181001|2018-09-18 06:30,18,15.2,15.2,15.2,15.2,219
20181001|2018-09-18 07:00,18,15.2,15.2,15.2,15.2,237
20181001|2018-09-18 07:30,18,15.2,15.25,15.15,15.25,790
20181001|2018-09-18 08:00,18,15.25,15.4,15.2,15.25,1923
20181001|2018-09-18 08:30,18,15.25,15.25,15.1,15.1,2378
20181001|2018-09-18 09:00,18,15.15,15.2,15.1,15.2,1825
20181001|2018-09-18 09:30,18,15.2,15.25,15.15,15.15,2304
20181001|2018-09-18 10:00,18,15.15,15.2,15.05,15.15,3570
20181001|2018-09-18 10:30,18,15.15,15.2,15.1,15.1,668
20181001|2018-09-18 11:00,18,15.1,15.15,15.05,15.15,714
20181001|2018-09-18 11:30,18,15.2,15.2,15.2,15.2,30
20181001|2018-09-18 12:00,18,15.15,15.15,15.15,15.15,40
20181001|2018-09-18 12:30,18,15.2,15.2,15.15,15.2,172
20181001|2018-09-18 13:00,18,15.15,15.15,15.15,15.15,12
20181001|2018-09-18 13:30,18,15.15,15.25,15.15,15.2,89
20181001|2018-09-18 14:00,18,15.2,15.25,15.2,15.25,110
20181001|2018-09-18 14:30,18,15.2,15.25,15.2,15.25,96
20181001|2018-09-18 15:00,18,15.3,15.35,15.3,15.35,6
20181001|2018-09-19 01:00,19,15.2,15.25,15.15,15.2,41
20181001|2018-09-19 01:30,19,15.15,15.15,15.1,15.1,6
20181001|2018-09-19 02:00,19,15.15,15.15,15.05,15.1,623
20181001|2018-09-19 02:30,19,15.1,15.15,15.05,15.1,1151
20181001|2018-09-19 03:00,19,15.1,15.15,15.05,15.1,481
20181001|2018-09-19 03:30,19,15.1,15.15,15.05,15.15,669
20181001|2018-09-19 04:00,19,15.15,15.15,15.1,15.15,1262
20181001|2018-09-19 04:30,19,15.1,15.15,15.05,15.1,355
20181001|2018-09-19 05:00,19,15.1,15.15,15.1,15.1,354
20181001|2018-09-19 05:30,19,15.1,15.1,15.1,15.1,387
20181001|2018-09-19 06:00,19,15.1,15.2,15.1,15.2,1394
20181001|2018-09-19 06:30,19,15.2,15.2,15.2,15.2,185
20181001|2018-09-19 07:00,19,15.2,15.2,15.2,15.2,548
20181001|2018-09-19 07:30,19,15.25,15.25,15.15,15.15,841
20181001|2018-09-19 08:00,19,15.15,15.2,15.05,15.1,1496
20181001|2018-09-19 08:30,19,15.1,15.1,15,15,1058
20181001|2018-09-19 09:00,19,15.05,15.05,14.9,15,2304
20181001|2018-09-19 09:30,19,15,15,14.9,14.95,920
20181001|2018-09-19 10:00,19,14.95,15,14.9,14.9,1925
20181001|2018-09-19 10:30,19,14.95,14.95,14.9,14.9,393
20181001|2018-09-19 11:30,19,14.95,15,14.95,14.95,506
20181001|2018-09-19 12:00,19,14.95,14.95,14.95,14.95,31
20181001|2018-09-19 12:30,19,14.9,14.9,14.9,14.9,6
20181001|2018-09-19 13:30,19,14.95,14.95,14.95,14.95,40
20181001|2018-09-19 14:00,19,15,15,15,15,102
20181001|2018-09-19 14:30,19,14.95,14.95,14.95,14.95,67
20181001|2018-09-20 01:00,20,15,15.05,15,15.05,13
20181001|2018-09-20 01:30,20,15,15,14.95,15,95
20181001|2018-09-20 02:00,20,14.95,15.05,14.9,14.9,314
20181001|2018-09-20 02:30,20,14.9,14.95,14.85,14.85,1239
20181001|2018-09-20 03:00,20,14.85,14.85,14.8,14.8,283
20181001|2018-09-20 03:30,20,14.8,14.9,14.8,14.85,923
20181001|2018-09-20 04:00,20,14.85,14.9,14.75,14.8,873
20181001|2018-09-20 04:30,20,14.75,14.8,14.7,14.75,596
20181001|2018-09-20 05:00,20,14.75,14.8,14.7,14.75,648
20181001|2018-09-20 05:30,20,14.7,14.75,14.65,14.75,433
20181001|2018-09-20 06:00,20,14.75,14.75,14.7,14.7,521
20181001|2018-09-20 06:30,20,14.7,14.75,14.7,14.7,395
20181001|2018-09-20 07:00,20,14.7,14.75,14.6,14.6,1964
20181001|2018-09-20 07:30,20,14.6,14.6,14.5,14.6,2831
20181001|2018-09-20 08:00,20,14.6,14.6,14.5,14.55,708
20181001|2018-09-20 08:30,20,14.55,14.65,14.55,14.6,845
20181001|2018-09-20 09:00,20,14.6,14.65,14.55,14.6,1210
20181001|2018-09-20 09:30,20,14.6,14.6,14.55,14.6,1178
20181001|2018-09-20 10:00,20,14.6,14.65,14.6,14.65,3826
20181001|2018-09-20 10:30,20,14.65,14.65,14.55,14.6,1034
20181001|2018-09-20 11:00,20,14.6,14.65,14.6,14.65,110
20181001|2018-09-20 11:30,20,14.6,14.6,14.6,14.6,30
20181001|2018-09-20 12:00,20,14.6,14.6,14.6,14.6,17
20181001|2018-09-20 12:30,20,14.6,14.6,14.6,14.6,178
20181001|2018-09-20 13:00,20,14.6,14.6,14.6,14.6,1
20181001|2018-09-20 13:30,20,14.6,14.6,14.55,14.55,195
20181001|2018-09-20 14:00,20,14.55,14.55,14.55,14.55,1
20181001|2018-09-20 14:30,20,14.6,14.6,14.6,14.6,2
20181001|2018-09-21 01:00,21,14.6,14.6,14.6,14.6,16
20181001|2018-09-21 01:30,21,14.6,14.65,14.6,14.6,41
20181001|2018-09-21 02:00,21,14.55,14.6,14.55,14.55,2849
20181001|2018-09-21 02:30,21,14.55,14.6,14.4,14.4,1066
20181001|2018-09-21 03:00,21,14.45,14.5,14.4,14.45,1982
20181001|2018-09-21 03:30,21,14.5,14.55,14.45,14.55,3080
20181001|2018-09-21 04:00,21,14.55,14.6,14.5,14.55,673
20181001|2018-09-21 04:30,21,14.55,14.65,14.55,14.6,887
20181001|2018-09-21 05:00,21,14.55,14.65,14.55,14.65,1141
20181001|2018-09-21 05:30,21,14.6,14.65,14.55,14.65,1372
20181001|2018-09-21 06:00,21,14.65,14.7,14.6,14.65,998
20181001|2018-09-21 06:30,21,14.65,14.65,14.65,14.65,246
20181001|2018-09-21 07:00,21,14.65,14.65,14.65,14.65,284
20181001|2018-09-21 07:30,21,14.65,14.65,14.6,14.6,604
20181001|2018-09-21 08:00,21,14.6,14.6,14.6,14.6,1513
20181001|2018-09-21 08:30,21,14.6,14.65,14.6,14.6,151
20181001|2018-09-21 09:00,21,14.6,14.65,14.6,14.6,540
20181001|2018-09-21 09:30,21,14.65,14.65,14.55,14.55,1426
20181001|2018-09-21 10:00,21,14.6,14.6,14.55,14.55,793
20181001|2018-09-21 10:30,21,14.6,14.6,14.5,14.5,985
20181001|2018-09-21 11:00,21,14.55,14.55,14.55,14.55,28
20181001|2018-09-21 11:30,21,14.55,14.55,14.5,14.5,48
20181001|2018-09-21 12:00,21,14.5,14.55,14.5,14.55,25
20181001|2018-09-21 12:30,21,14.5,14.55,14.5,14.55,3
20181001|2018-09-21 13:00,21,14.55,14.55,14.55,14.55,12
20181001|2018-09-21 13:30,21,14.55,14.55,14.55,14.55,3
20181001|2018-09-21 14:00,21,14.55,14.55,14.55,14.55,66
20181001|2018-09-21 14:30,21,14.6,14.7,14.6,14.7,51
20181001|2018-09-24 01:00,24,14.7,14.85,14.7,14.85,104
20181001|2018-09-24 01:30,24,14.85,14.9,14.8,14.8,66
20181001|2018-09-24 02:00,24,14.75,14.8,14.75,14.8,2774
20181001|2018-09-24 02:30,24,14.85,15,14.8,15,1820
20181001|2018-09-24 03:00,24,14.95,14.95,14.75,14.75,2534
20181001|2018-09-24 03:30,24,14.75,14.8,14.75,14.75,279
20181001|2018-09-24 04:00,24,14.75,14.75,14.65,14.7,1983
20181001|2018-09-24 04:30,24,14.65,14.75,14.65,14.7,1906
20181001|2018-09-24 05:00,24,14.7,14.75,14.65,14.65,447
20181001|2018-09-24 05:30,24,14.65,14.7,14.65,14.65,205
20181001|2018-09-24 06:00,24,14.65,14.7,14.65,14.65,215
20181001|2018-09-24 06:30,24,14.7,14.7,14.65,14.65,35
20181001|2018-09-24 07:00,24,14.65,14.7,14.65,14.7,754
20181001|2018-09-24 07:30,24,14.7,14.75,14.65,14.7,1353
20181001|2018-09-24 08:00,24,14.7,14.8,14.65,14.75,2004
20181001|2018-09-24 08:30,24,14.75,14.8,14.75,14.75,1500
20181001|2018-09-24 09:00,24,14.75,14.85,14.75,14.8,866
20181001|2018-09-24 09:30,24,14.8,14.9,14.8,14.85,2386
20181001|2018-09-24 10:00,24,14.8,14.9,14.75,14.8,1020
20181001|2018-09-24 10:30,24,14.85,14.85,14.8,14.85,1497
20181001|2018-09-24 11:00,24,14.8,14.8,14.8,14.8,100
20181001|2018-09-24 11:30,24,14.85,14.85,14.8,14.8,140
20181001|2018-09-24 12:30,24,14.8,14.8,14.8,14.8,20
20181001|2018-09-24 13:00,24,14.75,14.75,14.75,14.75,14
20181001|2018-09-24 14:00,24,14.75,14.75,14.75,14.75,16
20181001|2018-09-24 14:30,24,14.75,14.75,14.75,14.75,128
20181001|2018-09-25 01:00,25,14.7,14.7,14.65,14.65,5
20181001|2018-09-25 02:00,25,14.7,14.7,14.5,14.55,851
20181001|2018-09-25 02:30,25,14.5,14.55,14.45,14.55,1979
20181001|2018-09-25 03:00,25,14.5,14.5,14.45,14.5,324
20181001|2018-09-25 03:30,25,14.5,14.55,14.45,14.5,248
20181001|2018-09-25 04:00,25,14.5,14.5,14.45,14.5,201
20181001|2018-09-25 04:30,25,14.5,14.55,14.45,14.5,427
20181001|2018-09-25 05:00,25,14.45,14.5,14.45,14.5,42
20181001|2018-09-25 05:30,25,14.45,14.45,14.4,14.4,218
20181001|2018-09-25 06:00,25,14.4,14.45,14.35,14.4,659
20181001|2018-09-25 06:30,25,14.4,14.4,14.3,14.35,553
20181001|2018-09-25 07:00,25,14.35,14.4,14.3,14.35,474
20181001|2018-09-25 07:30,25,14.35,14.4,14.35,14.4,224
20181001|2018-09-25 08:00,25,14.35,14.4,14.3,14.35,972
20181001|2018-09-25 08:30,25,14.35,14.45,14.3,14.45,1952
20181001|2018-09-25 09:00,25,14.4,14.4,14.4,14.4,264
20181001|2018-09-25 09:30,25,14.4,14.5,14.4,14.5,1427
20181001|2018-09-25 10:00,25,14.55,14.55,14.4,14.5,1632
20181001|2018-09-25 10:30,25,14.5,14.5,14.4,14.5,835
20181001|2018-09-25 11:00,25,14.45,14.45,14.45,14.45,5
20181001|2018-09-25 11:30,25,14.45,14.45,14.4,14.45,39
20181001|2018-09-25 12:00,25,14.5,14.55,14.5,14.55,47
20181001|2018-09-25 12:30,25,14.5,14.6,14.5,14.55,40
20181001|2018-09-25 13:00,25,14.45,14.45,14.45,14.45,5
20181001|2018-09-25 13:30,25,14.5,14.65,14.5,14.6,106
20181001|2018-09-25 14:00,25,14.6,14.6,14.55,14.55,34
20181001|2018-09-25 14:30,25,14.6,14.6,14.6,14.6,21
20181001|2018-09-26 01:00,26,14.45,14.45,14.4,14.4,14
20181001|2018-09-26 02:00,26,14.45,14.45,14.4,14.4,676
20181001|2018-09-26 02:30,26,14.45,14.5,14.4,14.45,1201
20181001|2018-09-26 03:00,26,14.5,14.5,14.4,14.45,457
20181001|2018-09-26 03:30,26,14.4,14.4,14.4,14.4,271
20181001|2018-09-26 04:00,26,14.35,14.35,14.35,14.35,57
20181001|2018-09-26 04:30,26,14.35,14.35,14.35,14.35,429
20181001|2018-09-26 05:00,26,14.4,14.4,14.4,14.4,1003
20181001|2018-09-26 05:30,26,14.4,14.45,14.4,14.45,229
20181001|2018-09-26 06:00,26,14.4,14.4,14.4,14.4,267
20181001|2018-09-26 06:30,26,14.45,14.5,14.45,14.45,1312
20181001|2018-09-26 07:00,26,14.45,14.45,14.45,14.45,280
20181001|2018-09-26 07:30,26,14.45,14.5,14.45,14.45,133
20181001|2018-09-26 08:00,26,14.5,14.5,14.4,14.45,848
20181001|2018-09-26 08:30,26,14.45,14.5,14.35,14.35,1584
20181001|2018-09-26 09:00,26,14.35,14.4,14.35,14.4,2608
20181001|2018-09-26 09:30,26,14.35,14.4,14.35,14.35,2213
20181001|2018-09-26 10:00,26,14.35,14.35,14.25,14.25,2644
20181001|2018-09-26 10:30,26,14.25,14.35,14.25,14.35,1055
20181001|2018-09-26 11:00,26,14.35,14.4,14.35,14.4,308
20181001|2018-09-26 12:00,26,14.35,14.35,14.35,14.35,10
20181001|2018-09-26 12:30,26,14.35,14.35,14.35,14.35,19
20181001|2018-09-26 13:00,26,14.3,14.3,14.3,14.3,52
20181001|2018-09-26 13:30,26,14.35,14.35,14.35,14.35,234
20181001|2018-09-26 14:00,26,14.45,14.45,14.35,14.35,25
20181001|2018-09-26 14:30,26,14.45,14.65,14.45,14.65,459
20181001|2018-09-27 01:00,27,14.7,14.7,14.55,14.6,127
20181001|2018-09-27 01:30,27,14.6,14.65,14.6,14.6,129
20181001|2018-09-27 02:00,27,14.6,14.65,14.5,14.65,671
20181001|2018-09-27 02:30,27,14.6,14.75,14.6,14.75,1954
20181001|2018-09-27 03:00,27,14.7,14.7,14.5,14.5,1097
20181001|2018-09-27 03:30,27,14.5,14.6,14.5,14.6,617
20181001|2018-09-27 04:00,27,14.6,14.65,14.5,14.55,201
20181001|2018-09-27 04:30,27,14.5,14.65,14.5,14.6,827
20181001|2018-09-27 05:00,27,14.6,14.6,14.45,14.45,1063
20181001|2018-09-27 05:30,27,14.4,14.4,14.35,14.4,458
20181001|2018-09-27 06:00,27,14.35,14.45,14.35,14.4,502
20181001|2018-09-27 06:30,27,14.4,14.45,14.4,14.45,261
20181001|2018-09-27 07:00,27,14.45,14.45,14.4,14.45,690
20181001|2018-09-27 07:30,27,14.4,14.45,14.3,14.3,937
20181001|2018-09-27 08:00,27,14.35,14.4,14.35,14.4,851
20181001|2018-09-27 08:30,27,14.4,14.4,14.4,14.4,686
20181001|2018-09-27 09:00,27,14.35,14.4,14.3,14.3,554
20181001|2018-09-27 09:30,27,14.3,14.35,14.3,14.35,735
20181001|2018-09-27 10:00,27,14.3,14.35,14.25,14.3,1519
20181001|2018-09-27 10:30,27,14.35,14.4,14.35,14.4,1567
20181001|2018-09-27 11:00,27,14.35,14.35,14.35,14.35,17
20181001|2018-09-27 11:30,27,14.35,14.35,14.35,14.35,113
20181001|2018-09-27 12:00,27,14.4,14.45,14.4,14.45,343
20181001|2018-09-27 13:00,27,14.45,14.45,14.4,14.4,32
20181001|2018-09-27 13:30,27,14.45,14.45,14.45,14.45,3
20181001|2018-09-27 14:00,27,14.45,14.5,14.45,14.45,88
20181001|2018-09-27 14:30,27,14.5,14.55,14.45,14.45,168
20181001|2018-09-28 01:00,28,14.45,14.5,14.45,14.5,95
20181001|2018-09-28 01:30,28,14.55,14.55,14.55,14.55,10
20181001|2018-09-28 02:00,28,14.55,14.7,14.5,14.55,1164
20181001|2018-09-28 02:30,28,14.55,14.75,14.55,14.65,2615
20181001|2018-09-28 03:00,28,14.65,14.65,14.55,14.6,888
20181001|2018-09-28 03:30,28,14.55,14.55,14.45,14.45,611
20181001|2018-09-28 04:00,28,14.5,14.55,14.5,14.55,248
20181001|2018-09-28 04:30,28,14.55,14.65,14.55,14.65,874
20181001|2018-09-28 05:00,28,14.65,14.95,14.65,14.9,2986
20181001|2018-09-28 05:30,28,14.95,15.1,14.95,15.05,5813
20181001|2018-09-28 06:00,28,15,15.2,15,15.15,1475
20181001|2018-09-28 06:30,28,15.2,15.55,15.2,15.35,5377
20181001|2018-09-28 07:00,28,15.3,15.35,15.2,15.3,2401
20181001|2018-09-28 07:30,28,15.25,15.3,15.2,15.25,3865
20181001|2018-09-28 08:00,28,15.3,15.35,15.15,15.2,3186
20181001|2018-09-28 08:30,28,15.15,15.2,15.1,15.1,3243
20181001|2018-09-28 09:00,28,15.1,15.1,14.95,15,2937
20181001|2018-09-28 09:30,28,15.05,15.1,14.85,15.05,4796
20181001|2018-09-28 10:00,28,15.05,15.1,14.95,15.05,7290
20181001|2018-09-28 10:30,28,15.05,15.15,15.05,15.15,2971
20181001|2018-09-28 11:00,28,15.15,15.15,15.15,15.15,16
20181001|2018-09-28 11:30,28,15.1,15.15,15.1,15.15,139
20181001|2018-09-28 12:00,28,15.15,15.2,15.15,15.15,8
20181001|2018-09-28 12:30,28,15.1,15.1,15.1,15.1,172
20181001|2018-09-28 13:00,28,15.1,15.15,15.1,15.15,60
20181001|2018-09-28 13:30,28,15.05,15.15,15.05,15.15,6
20181001|2018-10-01 01:00,1,14.85,14.9,14.75,14.75,34
20181001|2018-10-01 01:30,1,14.75,14.9,14.75,14.9,30
20181001|2018-10-01 02:00,1,14.95,14.95,14.8,14.8,3120
20181001|2018-10-01 02:30,1,14.8,14.8,14.6,14.7,863
20181001|2018-10-01 03:00,1,14.65,14.75,14.6,14.75,988
20181001|2018-10-01 03:30,1,14.7,14.7,14.65,14.65,1611
20181001|2018-10-01 04:00,1,14.65,14.65,14.6,14.6,1611
20181001|2018-10-01 04:30,1,14.6,14.65,14.6,14.6,372
20181001|2018-10-01 05:00,1,14.6,14.65,14.6,14.6,783
20181001|2018-10-01 05:30,1,14.6,14.6,14.6,14.6,17
20181001|2018-10-01 06:00,1,14.6,14.65,14.6,14.65,25
20181001|2018-10-01 06:30,1,14.6,14.65,14.6,14.65,839
20181001|2018-10-01 07:00,1,14.6,14.6,14.6,14.6,1
20181001|2018-10-01 07:30,1,14.6,14.6,14.55,14.55,1038
20181001|2018-10-01 08:00,1,14.6,14.6,14.55,14.55,19
20181001|2018-10-01 08:30,1,14.6,14.6,14.55,14.6,967
20181001|2018-10-01 09:00,1,14.55,14.6,14.5,14.6,1234
20181001|2018-10-01 09:30,1,14.55,14.8,14.5,14.75,3154
20181001|2018-10-01 10:00,1,14.75,14.85,14.7,14.85,5506
20181001|2018-10-01 10:30,1,14.85,14.85,14.65,14.7,3083
20181001|2018-10-01 11:00,1,14.75,14.9,14.75,14.9,623
20181001|2018-10-01 11:30,1,14.9,14.95,14.9,14.95,250
20181001|2018-10-01 12:00,1,14.85,14.85,14.85,14.85,20
20181001|2018-10-01 12:30,1,14.85,14.85,14.85,14.85,1
20181001|2018-10-01 13:00,1,14.9,14.9,14.9,14.9,12
20181001|2018-10-01 14:00,1,14.9,14.95,14.9,14.95,41
20181001|2018-10-01 14:30,1,15,15.05,14.95,14.95,66
20181001|2018-10-02 01:00,2,15.05,15.2,15.05,15.15,190
20181001|2018-10-02 01:30,2,15.15,15.2,15.15,15.2,30
20181001|2018-10-02 02:00,2,15.25,15.6,15.25,15.55,5550
20181001|2018-10-02 02:30,2,15.55,15.55,15.25,15.25,2446
20181001|2018-10-02 03:00,2,15.3,15.5,15.3,15.5,926
20181001|2018-10-02 03:30,2,15.5,15.65,15.45,15.6,1902
20181001|2018-10-02 04:00,2,15.6,15.75,15.55,15.55,2203
20181001|2018-10-02 04:30,2,15.6,15.6,15.5,15.5,598
20181001|2018-10-02 05:00,2,15.55,15.55,15.45,15.5,1415
20181001|2018-10-02 05:30,2,15.55,15.55,15.45,15.45,917
20181001|2018-10-02 06:00,2,15.45,15.55,15.4,15.5,930
20181001|2018-10-02 06:30,2,15.45,15.45,15.4,15.4,392
20181001|2018-10-02 07:00,2,15.4,15.4,15.4,15.4,822
20181001|2018-10-02 07:30,2,15.45,15.45,15.35,15.4,1122
20181001|2018-10-02 08:00,2,15.4,15.45,15.25,15.25,2504
20181001|2018-10-02 08:30,2,15.3,15.45,15.25,15.4,5132
20181001|2018-10-02 09:00,2,15.4,15.55,15.4,15.55,3317
20181001|2018-10-02 09:30,2,15.5,15.6,15.45,15.45,1437
20181001|2018-10-02 10:00,2,15.4,15.5,15.4,15.4,7201
20181001|2018-10-02 10:30,2,15.4,15.45,15.35,15.35,1776
20181001|2018-10-02 11:00,2,15.4,15.4,15.4,15.4,128
20181001|2018-10-02 11:30,2,15.4,15.4,15.35,15.35,71
20181001|2018-10-02 12:00,2,15.45,15.45,15.4,15.4,41
20181001|2018-10-02 12:30,2,15.4,15.45,15.4,15.4,747
20181001|2018-10-02 13:00,2,15.4,15.4,15.4,15.4,306
20181001|2018-10-02 13:30,2,15.4,15.45,15.4,15.4,66
20181001|2018-10-02 14:00,2,15.45,15.5,15.45,15.5,42
20181001|2018-10-02 14:30,2,15.5,15.55,15.4,15.55,91
20181001|2018-10-03 01:00,3,15.3,15.4,15.15,15.15,411
20181001|2018-10-03 01:30,3,15.15,15.15,15.05,15.05,490
20181001|2018-10-03 02:00,3,15.05,15.05,15,15.05,1633
20181001|2018-10-03 02:30,3,15,15.05,14.95,14.95,1099
20181001|2018-10-03 03:00,3,14.95,14.95,14.85,14.95,3127
20181001|2018-10-03 03:30,3,14.95,14.95,14.9,14.95,325
20181001|2018-10-03 04:00,3,15,15.25,15,15.25,2480
20181001|2018-10-03 04:30,3,15.2,15.2,15.15,15.15,729
20181001|2018-10-03 05:00,3,15.2,15.2,15,15,1152
20181001|2018-10-03 05:30,3,14.95,14.95,14.9,14.9,1109
20181001|2018-10-03 06:00,3,14.9,14.9,14.85,14.85,901
20181001|2018-10-03 06:30,3,14.85,14.9,14.8,14.85,1097
20181001|2018-10-03 07:00,3,14.85,14.9,14.8,14.9,470
20181001|2018-10-03 07:30,3,14.85,14.85,14.85,14.85,188
20181001|2018-10-03 08:00,3,14.85,14.9,14.8,14.85,469
20181001|2018-10-03 08:30,3,14.85,14.95,14.8,14.85,1073
20181001|2018-10-03 09:00,3,14.85,14.85,14.8,14.8,558
20181001|2018-10-03 09:30,3,14.85,15,14.8,15,1498
20181001|2018-10-03 10:00,3,15,15.05,14.95,14.95,816
20181001|2018-10-03 10:30,3,14.95,15,14.9,14.9,736
20181001|2018-10-03 11:00,3,14.9,14.9,14.85,14.9,1018
20181001|2018-10-03 11:30,3,14.85,14.85,14.85,14.85,109
20181001|2018-10-03 12:00,3,14.85,14.85,14.8,14.85,288
20181001|2018-10-03 12:30,3,14.85,14.85,14.85,14.85,177
20181001|2018-10-03 13:00,3,14.85,14.85,14.85,14.85,4
20181001|2018-10-03 13:30,3,14.9,15,14.9,15,318
20181001|2018-10-03 14:00,3,14.95,14.95,14.95,14.95,5
20181001|2018-10-03 14:30,3,15,15,14.95,14.95,85
20181001|2018-10-04 01:00,4,15.25,15.4,15.25,15.4,117
20181001|2018-10-04 01:30,4,15.35,15.35,15.25,15.25,76
20181001|2018-10-04 02:00,4,15.25,15.55,15.2,15.55,2970
20181001|2018-10-04 02:30,4,15.55,15.7,15.35,15.45,2227
20181001|2018-10-04 03:00,4,15.4,15.55,15.4,15.55,2520
20181001|2018-10-04 03:30,4,15.55,15.55,15.4,15.4,531
20181001|2018-10-04 04:00,4,15.45,15.6,15.45,15.5,1612
20181001|2018-10-04 04:30,4,15.45,15.5,15.4,15.5,925
20181001|2018-10-04 05:00,4,15.45,15.45,15.4,15.45,325
20181001|2018-10-04 05:30,4,15.45,15.45,15.35,15.35,812
20181001|2018-10-04 06:00,4,15.35,15.35,15.25,15.25,1159
20181001|2018-10-04 06:30,4,15.3,15.35,15.25,15.25,106
20181001|2018-10-04 07:00,4,15.3,15.4,15.3,15.4,294
20181001|2018-10-04 07:30,4,15.4,15.4,15.3,15.3,198
20181001|2018-10-04 08:00,4,15.3,15.3,15.25,15.25,383
20181001|2018-10-04 08:30,4,15.25,15.5,15.25,15.5,1408
20181001|2018-10-04 09:00,4,15.5,15.75,15.5,15.65,4032
20181001|2018-10-04 09:30,4,15.65,15.75,15.45,15.45,4289
20181001|2018-10-04 10:00,4,15.45,15.55,15.3,15.5,2119
20181001|2018-10-04 10:30,4,15.5,15.75,15.5,15.65,3301
20181001|2018-10-04 11:00,4,15.7,15.95,15.7,15.85,1878
20181001|2018-10-04 11:30,4,15.85,15.85,15.8,15.85,618
20181001|2018-10-04 12:00,4,15.95,16.2,15.9,16.05,500
20181001|2018-10-04 12:30,4,16,16.2,15.95,16.15,280
20181001|2018-10-04 13:00,4,16.15,16.35,16.1,16.35,428
20181001|2018-10-04 13:30,4,16.35,16.35,16,16,965
20181001|2018-10-04 14:00,4,16,16.1,15.9,16,417
20181001|2018-10-04 14:30,4,16.05,16.15,15.9,15.9,117
20181001|2018-10-05 01:00,5,15.6,15.6,15.6,15.6,18
20181001|2018-10-05 01:30,5,15.65,15.65,15.55,15.6,160
20181001|2018-10-05 02:00,5,15.65,15.85,15.65,15.85,1565
20181001|2018-10-05 02:30,5,15.85,15.95,15.8,15.9,1245
20181001|2018-10-05 03:00,5,15.95,16.05,15.95,16.05,1266
20181001|2018-10-05 03:30,5,16.05,16.15,16.05,16.1,902
20181001|2018-10-05 04:00,5,16.1,16.2,16.05,16.1,688
20181001|2018-10-05 04:30,5,16.15,16.2,16.1,16.1,486
20181001|2018-10-05 05:00,5,16.1,16.1,16,16,1561
20181001|2018-10-05 05:30,5,16,16,15.95,16,1479
20181001|2018-10-05 06:00,5,16,16,15.8,15.85,2632
20181001|2018-10-05 06:30,5,15.9,15.9,15.9,15.9,256
20181001|2018-10-05 07:00,5,15.9,15.95,15.8,15.85,2192
20181001|2018-10-05 07:30,5,15.8,16.1,15.65,15.85,4064
20181001|2018-10-05 08:00,5,15.85,15.9,15.8,15.9,821
20181001|2018-10-05 08:30,5,15.9,16.1,15.8,16.05,4223
20181001|2018-10-05 09:00,5,16.05,16.1,15.95,15.95,3385
20181001|2018-10-05 09:30,5,15.95,16.1,15.95,16.05,2832
20181001|2018-10-05 10:00,5,16.1,16.3,16.1,16.25,4257
20181001|2018-10-05 10:30,5,16.3,16.6,16.3,16.55,2406
20181001|2018-10-05 11:00,5,16.6,16.65,16.5,16.6,856
20181001|2018-10-05 11:30,5,16.6,16.75,16.55,16.65,569
20181001|2018-10-05 12:00,5,16.7,16.95,16.7,16.9,1106
20181001|2018-10-05 12:30,5,16.8,16.95,16.55,16.6,264
20181001|2018-10-05 13:00,5,16.55,16.65,16.45,16.45,414
20181001|2018-10-05 13:30,5,16.5,16.5,16.35,16.4,233
20181001|2018-10-05 14:00,5,16.35,16.4,16.3,16.3,139
20181001|2018-10-05 14:30,5,16.2,16.3,16.15,16.3,182
20181001|2018-10-08 01:00,8,16.15,16.2,16.15,16.2,128
20181001|2018-10-08 01:30,8,16.15,16.35,16.15,16.35,173
20181001|2018-10-08 02:00,8,16.4,16.5,16.3,16.4,1915
20181001|2018-10-08 02:30,8,16.4,16.6,16.3,16.55,1284
20181001|2018-10-08 03:00,8,16.55,16.7,16.45,16.6,1828
20181001|2018-10-08 03:30,8,16.65,16.85,16.65,16.85,2505
20181001|2018-10-08 04:00,8,16.85,16.85,16.65,16.7,1010
20181001|2018-10-08 04:30,8,16.7,16.75,16.55,16.6,689
20181001|2018-10-08 05:00,8,16.7,16.75,16.65,16.75,506
20181001|2018-10-08 05:30,8,16.75,16.75,16.65,16.75,486
20181001|2018-10-08 06:00,8,16.75,16.85,16.75,16.8,772
20181001|2018-10-08 06:30,8,16.8,16.8,16.65,16.65,1110
20181001|2018-10-08 07:00,8,16.7,16.75,16.6,16.75,824
20181001|2018-10-08 07:30,8,16.75,16.8,16.75,16.8,389
20181001|2018-10-08 08:00,8,16.8,16.95,16.75,16.85,885
20181001|2018-10-08 08:30,8,16.9,17,16.7,16.75,2427
20181001|2018-10-08 09:00,8,16.7,16.8,16.7,16.75,763
20181001|2018-10-08 09:30,8,16.75,16.95,16.75,16.9,2048
20181001|2018-10-08 10:00,8,16.9,16.95,16.75,16.85,4854
20181001|2018-10-08 10:30,8,16.9,17.35,16.9,17.1,3832
20181001|2018-10-08 11:00,8,17.15,17.25,17.05,17.05,594
20181001|2018-10-08 11:30,8,17.1,17.25,17.1,17.25,241
20181001|2018-10-08 12:00,8,17.25,17.25,17.05,17.05,85
20181001|2018-10-08 12:30,8,17.1,17.1,16.95,17,140
20181001|2018-10-08 13:00,8,17.05,17.05,16.7,16.75,351
20181001|2018-10-08 13:30,8,16.65,16.7,16.55,16.6,322
20181001|2018-10-08 14:00,8,16.55,16.6,16.45,16.5,144
20181001|2018-10-08 14:30,8,16.65,16.65,16.45,16.5,37
20181001|2018-10-09 01:00,9,16.65,16.7,16.65,16.7,9
20181001|2018-10-09 01:30,9,16.75,16.75,16.65,16.65,289
20181001|2018-10-09 02:00,9,16.7,16.85,16.6,16.85,1155
20181001|2018-10-09 02:30,9,16.85,16.9,16.65,16.7,1619
20181001|2018-10-09 03:00,9,16.75,16.85,16.75,16.85,1306
20181001|2018-10-09 03:30,9,16.85,16.9,16.7,16.75,1272
20181001|2018-10-09 04:00,9,16.75,16.95,16.75,16.95,962
20181001|2018-10-09 04:30,9,17,17.15,16.95,17.15,2866
20181001|2018-10-09 05:00,9,17.15,17.25,17.05,17.15,1563
20181001|2018-10-09 05:30,9,17.2,17.2,17.05,17.05,882
20181001|2018-10-09 06:00,9,17.05,17.1,17,17.1,1279
20181001|2018-10-09 06:30,9,17.05,17.4,17.05,17.4,1851
20181001|2018-10-09 07:00,9,17.35,17.35,17.1,17.1,1593
20181001|2018-10-09 07:30,9,17.1,17.15,17,17,459
20181001|2018-10-09 08:00,9,17,17.1,16.95,16.95,1343
20181001|2018-10-09 08:30,9,16.95,17.15,16.85,16.85,2319
20181001|2018-10-09 09:00,9,16.85,16.95,16.6,16.65,5094
20181001|2018-10-09 09:30,9,16.65,16.7,16.55,16.7,2511
20181001|2018-10-09 10:00,9,16.75,16.85,16.6,16.7,3389
20181001|2018-10-09 10:30,9,16.7,16.7,16.55,16.65,1128
20181001|2018-10-09 11:00,9,16.6,16.65,16.55,16.65,492
20181001|2018-10-09 11:30,9,16.7,16.95,16.7,16.85,449
20181001|2018-10-09 12:00,9,17,17,16.75,16.75,235
20181001|2018-10-09 12:30,9,16.95,16.95,16.9,16.9,6
20181001|2018-10-09 13:30,9,16.75,16.8,16.75,16.8,13
20181001|2018-10-09 14:00,9,16.7,16.85,16.7,16.85,8
20181001|2018-10-09 14:30,9,16.7,16.8,16.7,16.8,43
20181001|2018-10-10 01:00,10,16.9,16.9,16.7,16.7,159
20181001|2018-10-10 01:30,10,16.7,16.8,16.7,16.8,51
20181001|2018-10-10 02:00,10,16.7,16.95,16.7,16.9,910
20181001|2018-10-10 02:30,10,16.9,17.05,16.85,16.95,962
20181001|2018-10-10 03:00,10,16.9,17.1,16.85,17,1012
20181001|2018-10-10 03:30,10,17,17.05,16.9,17.05,483
20181001|2018-10-10 04:00,10,17.05,17.1,16.95,16.95,457
20181001|2018-10-10 04:30,10,16.95,17.1,16.95,17.05,859
20181001|2018-10-10 05:00,10,17.05,17.05,16.9,16.9,797
20181001|2018-10-10 05:30,10,16.9,16.9,16.8,16.85,215
20181001|2018-10-10 06:00,10,16.85,16.85,16.8,16.8,285
20181001|2018-10-10 06:30,10,16.85,16.9,16.85,16.9,1462
20181001|2018-10-10 07:00,10,16.9,17.1,16.9,17.05,1834
20181001|2018-10-10 07:30,10,17.05,17.25,17.05,17.15,1293
20181001|2018-10-10 08:00,10,17.1,17.15,17.05,17.1,859
20181001|2018-10-10 08:30,10,17.15,17.7,17.15,17.6,5768
20181001|2018-10-10 09:00,10,17.6,17.95,17.45,17.5,6742
20181001|2018-10-10 09:30,10,17.55,17.85,17.5,17.8,5224
20181001|2018-10-10 10:00,10,17.8,18.15,17.8,17.95,9372
20181001|2018-10-10 10:30,10,18,18.25,17.85,18.05,2785
20181001|2018-10-10 11:00,10,18,18.1,17.7,17.95,619
20181001|2018-10-10 11:30,10,17.9,18,17.85,17.85,92
20181001|2018-10-10 12:00,10,18,18.1,17.8,17.9,297
20181001|2018-10-10 12:30,10,18,18,17.85,17.85,65
20181001|2018-10-10 13:00,10,18.05,18.6,18.05,18.5,572
20181001|2018-10-10 13:30,10,18.45,19,18.45,18.9,251
20181001|2018-10-10 14:00,10,19,19.35,19,19.2,2324
20181001|2018-10-10 14:30,10,19.2,19.95,19.2,19.8,1302
20181001|2018-10-11 01:00,11,20.15,20.8,20.15,20.45,458
20181001|2018-10-11 01:30,11,20.4,20.4,19.7,19.95,876
20181001|2018-10-11 02:00,11,20.1,20.25,19.4,19.4,3658
20181001|2018-10-11 02:30,11,19.45,19.7,19.4,19.7,6746
20181001|2018-10-11 03:00,11,19.7,19.95,19.35,19.5,4552
20181001|2018-10-11 03:30,11,19.5,19.75,19.4,19.7,4420
20181001|2018-10-11 04:00,11,19.7,20.2,19.7,19.9,5752
20181001|2018-10-11 04:30,11,19.9,20.2,19.8,19.9,2187
20181001|2018-10-11 05:00,11,19.95,20.2,19.75,20.15,1856
20181001|2018-10-11 05:30,11,20.15,20.3,19.9,19.9,4596
20181001|2018-10-11 06:00,11,19.9,19.95,19.7,19.7,2152
20181001|2018-10-11 06:30,11,19.75,19.9,19.7,19.85,2615
20181001|2018-10-11 07:00,11,19.8,19.85,19.7,19.7,647
20181001|2018-10-11 07:30,11,19.65,19.65,19.15,19.25,7226
20181001|2018-10-11 08:00,11,19.25,19.3,19.1,19.1,4091
20181001|2018-10-11 08:30,11,19.15,19.75,18.85,18.9,6719
20181001|2018-10-11 09:00,11,18.9,19.5,18.9,19.3,5426
20181001|2018-10-11 09:30,11,19.3,19.8,19.2,19.8,5203
20181001|2018-10-11 10:00,11,19.8,20.15,19.5,19.8,8098
20181001|2018-10-11 10:30,11,19.8,20,19.4,19.5,2950
20181001|2018-10-11 11:00,11,19.55,19.7,19,19.1,522
20181001|2018-10-11 11:30,11,19.1,19.25,19.1,19.2,571
20181001|2018-10-11 12:00,11,19.3,19.45,19.25,19.45,236
20181001|2018-10-11 12:30,11,19.3,19.75,19.3,19.6,288
20181001|2018-10-11 13:00,11,19.55,20.05,19.55,19.85,102
20181001|2018-10-11 13:30,11,20.1,20.9,20.05,20.6,1852
20181001|2018-10-11 14:00,11,20.6,20.95,19.45,19.7,572
20181001|2018-10-11 14:30,11,19.9,20.4,19.85,20.3,56
20181001|2018-10-11 15:00,11,19.95,19.95,19.95,19.95,2
20181001|2018-10-12 01:00,12,19.1,19.1,18.05,18.1,1021
20181001|2018-10-12 01:30,12,18.15,18.2,17.85,18,556
20181001|2018-10-12 02:00,12,18.1,18.5,18.05,18.45,2450
20181001|2018-10-12 02:30,12,18.5,18.85,18.5,18.65,1895
20181001|2018-10-12 03:00,12,18.7,19.1,18.65,19,2648
20181001|2018-10-12 03:30,12,19,19.25,19,19.25,1295
20181001|2018-10-12 04:00,12,19.3,19.55,19.2,19.2,2361
20181001|2018-10-12 04:30,12,19.15,19.2,18.9,19.1,2059
20181001|2018-10-12 05:00,12,19.1,19.3,19.05,19.15,777
20181001|2018-10-12 05:30,12,19.15,19.15,18.95,19,678
20181001|2018-10-12 06:00,12,19.05,19.2,18.85,18.9,1423
20181001|2018-10-12 06:30,12,18.95,18.95,18.75,18.95,733
20181001|2018-10-12 07:00,12,18.95,18.95,18.75,18.75,1946
20181001|2018-10-12 07:30,12,18.75,19.1,18.65,19.05,1769
20181001|2018-10-12 08:00,12,19.05,19.05,18.95,19,1080
20181001|2018-10-12 08:30,12,19,19.6,18.95,19.3,3869
20181001|2018-10-12 09:00,12,19.3,19.8,19.15,19.7,3117
20181001|2018-10-12 09:30,12,19.75,19.75,19.1,19.25,7526
20181001|2018-10-12 10:00,12,19.25,19.65,19.2,19.55,3667
20181001|2018-10-12 10:30,12,19.6,19.9,19.5,19.6,1537
20181001|2018-10-12 11:00,12,19.9,20.45,19.85,20.4,1035
20181001|2018-10-12 11:30,12,20.35,20.7,20.3,20.5,1364
20181001|2018-10-12 12:00,12,20.5,20.6,20.1,20.35,445
20181001|2018-10-12 12:30,12,20.4,20.7,20.2,20.2,116
20181001|2018-10-12 13:00,12,20.4,20.6,20.4,20.5,115
20181001|2018-10-12 13:30,12,20.65,20.7,20,20.1,126
20181001|2018-10-12 14:00,12,20.15,20.15,19.25,19.25,490
20181001|2018-10-12 14:30,12,19.4,19.55,19,19.05,527
20181001|2018-10-15 01:00,15,19.55,19.75,19.55,19.65,53
20181001|2018-10-15 01:30,15,19.65,19.75,19.55,19.55,149
20181001|2018-10-15 02:00,15,19.35,19.6,19.1,19.2,1801
20181001|2018-10-15 02:30,15,19.25,19.6,19.25,19.4,1101
20181001|2018-10-15 03:00,15,19.4,19.7,19.2,19.6,1834
20181001|2018-10-15 03:30,15,19.55,19.8,19.55,19.75,1943
20181001|2018-10-15 04:00,15,19.75,19.75,19.4,19.4,1363
20181001|2018-10-15 04:30,15,19.4,19.4,19.2,19.25,2253
20181001|2018-10-15 05:00,15,19.25,19.35,19.15,19.35,340
20181001|2018-10-15 05:30,15,19.4,19.45,19.2,19.3,872
20181001|2018-10-15 06:00,15,19.3,19.35,19.2,19.2,703
20181001|2018-10-15 06:30,15,19.2,19.2,19.1,19.1,288
20181001|2018-10-15 07:00,15,19.1,19.15,19.1,19.1,646
20181001|2018-10-15 07:30,15,19.1,19.2,19.1,19.15,1520
20181001|2018-10-15 08:00,15,19.15,19.25,19.1,19.2,1256
20181001|2018-10-15 08:30,15,19.2,19.4,19.15,19.35,3290
20181001|2018-10-15 09:00,15,19.35,19.65,19.35,19.35,2428
20181001|2018-10-15 09:30,15,19.35,19.35,19.15,19.2,2083
20181001|2018-10-15 10:00,15,19.15,19.2,18.75,18.75,3065
20181001|2018-10-15 10:30,15,18.75,19.05,18.7,19.05,2153
20181001|2018-10-15 11:00,15,19.05,19.25,18.95,18.95,285
20181001|2018-10-15 11:30,15,19.1,19.15,19,19,25
20181001|2018-10-15 12:00,15,18.95,18.95,18.95,18.95,5
20181001|2018-10-15 12:30,15,18.95,18.95,18.65,18.65,278
20181001|2018-10-15 13:00,15,18.65,18.8,18.6,18.6,219
20181001|2018-10-15 13:30,15,18.6,18.6,18.4,18.4,38
20181001|2018-10-15 14:00,15,18.5,18.7,18.5,18.7,3
20181001|2018-10-15 14:30,15,18.7,18.7,18.7,18.7,59
20181001|2018-10-16 01:00,16,18.7,18.75,18.7,18.7,471
20181001|2018-10-16 01:30,16,18.6,18.65,18.4,18.45,277
20181001|2018-10-16 02:00,16,18.4,18.7,18.05,18.05,1890
20181001|2018-10-16 02:30,16,18.05,18.15,18,18.1,1031
20181001|2018-10-16 03:00,16,18.15,18.15,17.95,17.95,399
20181001|2018-10-16 03:30,16,18,18.15,17.8,17.85,924
20181001|2018-10-16 04:00,16,17.9,17.95,17.7,17.9,2749
20181001|2018-10-16 04:30,16,17.9,17.9,17.7,17.75,919
20181001|2018-10-16 05:00,16,17.75,17.8,17.6,17.6,604
20181001|2018-10-16 05:30,16,17.6,17.75,17.6,17.7,801
20181001|2018-10-16 06:00,16,17.7,17.7,17.6,17.65,420
20181001|2018-10-16 06:30,16,17.65,17.7,17.55,17.55,948
20181001|2018-10-16 07:00,16,17.55,17.6,17.45,17.6,1900
20181001|2018-10-16 07:30,16,17.6,17.6,17.4,17.4,319
20181001|2018-10-16 08:00,16,17.45,17.55,17.35,17.45,1165
20181001|2018-10-16 08:30,16,17.45,17.5,17.4,17.4,2408
20181001|2018-10-16 09:00,16,17.4,17.4,17.1,17.2,1002
20181001|2018-10-16 09:30,16,17.25,17.25,16.95,16.95,725
20181001|2018-10-16 10:00,16,16.95,16.95,16.6,16.6,1480
20181001|2018-10-16 10:30,16,16.65,16.8,16.65,16.75,306
20181001|2018-10-16 11:00,16,16.75,16.85,16.6,16.7,191
20181001|2018-10-16 11:30,16,16.7,16.7,16.45,16.45,66
20181001|2018-10-16 12:00,16,16.45,16.45,16.4,16.4,22
20181001|2018-10-16 12:30,16,16.4,16.5,16.4,16.5,78
20181001|2018-10-16 13:00,16,16.5,16.6,16.5,16.6,122
20181001|2018-10-16 14:00,16,16.6,16.65,16.6,16.65,14
20181001|2018-10-16 14:30,16,16.6,16.6,16.1,16.3,73
20181001|2018-10-17 01:00,17,15.9,15.9,15.8,15.85,241
20181001|2018-10-17 01:30,17,15.95,16.05,15.95,16.05,106
20181001|2018-10-17 02:00,17,16.05,16.05,15.8,16,1236
20181001|2018-10-17 02:30,17,16,16,15.95,15.95,479
20181001|2018-10-17 03:00,17,16,16.25,15.85,16.2,1422
20181001|2018-10-17 03:30,17,16.25,16.4,16.15,16.35,776
20181001|2018-10-17 04:00,17,16.3,16.45,16.3,16.3,760
20181001|2018-10-17 04:30,17,16.25,16.4,16.05,16.25,985
20181101|2018-03-26 06:00,26,18.6,18.6,18.6,18.6,5
20181101|2018-03-26 09:00,26,18.7,18.7,18.7,18.7,10
20181101|2018-03-26 09:30,26,18.65,18.85,18.6,18.85,446
20181101|2018-03-27 09:00,27,18.45,18.45,18.45,18.45,28
20181101|2018-03-27 09:30,27,18.45,18.45,18.45,18.45,10
20181101|2018-03-27 10:00,27,18.4,18.4,18.4,18.4,24
20181101|2018-03-27 13:00,27,18.5,18.5,18.5,18.5,10
20181101|2018-03-28 03:30,28,18.7,18.7,18.7,18.7,5
20181101|2018-03-28 05:00,28,18.6,18.6,18.6,18.6,100
20181101|2018-03-28 06:30,28,18.45,18.45,18.45,18.45,5
20181101|2018-03-28 08:00,28,18.4,18.4,18.4,18.4,200
20181101|2018-03-28 08:30,28,18.45,18.45,18.45,18.45,1
20181101|2018-03-28 09:30,28,18.55,18.55,18.55,18.55,45
20181101|2018-03-29 07:30,29,18.15,18.15,18.15,18.15,1
20181101|2018-03-29 08:30,29,18.25,18.25,18.05,18.05,10
20181101|2018-03-29 09:00,29,18.1,18.1,18.1,18.1,26
20181101|2018-04-03 03:00,3,18.2,18.2,18.2,18.2,5
20181101|2018-04-03 03:30,3,18.3,18.3,18.3,18.3,12
20181101|2018-04-03 04:00,3,18.2,18.2,18.2,18.2,20
20181101|2018-04-03 04:30,3,18.2,18.2,18.2,18.2,21
20181101|2018-04-03 05:30,3,18.1,18.1,18.1,18.1,30
20181101|2018-04-03 08:00,3,18.2,18.2,18.2,18.2,50
20181101|2018-04-03 10:30,3,18.4,18.4,18.4,18.4,30
20181101|2018-04-04 03:30,4,18.5,18.5,18.5,18.5,2
20181101|2018-04-05 05:00,5,18.1,18.1,18.1,18.1,5
20181101|2018-04-05 06:00,5,18.1,18.1,18.1,18.1,50
20181101|2018-04-06 02:30,6,18.25,18.25,18.25,18.25,1
20181101|2018-04-06 06:30,6,18.05,18.05,18.05,18.05,2
20181101|2018-04-06 08:30,6,18.05,18.05,18.05,18.05,10
20181101|2018-04-06 09:30,6,18.1,18.1,18.05,18.05,30
20181101|2018-04-09 04:30,9,18.05,18.05,18.05,18.05,7
20181101|2018-04-09 09:00,9,18.1,18.1,18.1,18.1,7
20181101|2018-04-09 09:30,9,18.1,18.1,18.1,18.1,1
20181101|2018-04-10 05:30,10,18,18,18,18,2
20181101|2018-04-11 05:00,11,18.15,18.15,18.15,18.15,1
20181101|2018-04-11 06:30,11,18.1,18.1,18.1,18.1,15
20181101|2018-04-11 11:00,11,18.1,18.1,18.1,18.1,20
20181101|2018-04-11 14:00,11,18.1,18.1,18.1,18.1,19
20181101|2018-04-12 08:00,12,17.95,17.95,17.95,17.95,200
20181101|2018-04-12 09:00,12,17.9,17.9,17.9,17.9,1
20181101|2018-04-13 04:00,13,17.75,17.75,17.75,17.75,1
20181101|2018-04-13 05:00,13,17.7,17.7,17.6,17.6,186
20181101|2018-04-16 05:00,16,17.45,17.45,17.45,17.45,100
20181101|2018-04-16 05:30,16,17.45,17.45,17.45,17.45,50
20181101|2018-04-16 09:30,16,17.45,17.45,17.45,17.45,50
20181101|2018-04-16 10:30,16,17.5,17.55,17.5,17.55,10
20181101|2018-04-17 04:00,17,17.2,17.25,17.2,17.25,11
20181101|2018-04-17 05:00,17,17.2,17.2,17.2,17.2,8
20181101|2018-04-17 06:30,17,17.25,17.25,17.25,17.25,22
20181101|2018-04-17 07:30,17,17.2,17.2,17.2,17.2,16
20181101|2018-04-17 09:30,17,17.3,17.3,17.3,17.3,1
20181101|2018-04-17 10:00,17,17.25,17.25,17.25,17.25,30
20181101|2018-04-17 10:30,17,17.25,17.25,17.25,17.25,4
20181101|2018-04-17 11:00,17,17.25,17.25,17.25,17.25,1
20181101|2018-04-18 02:30,18,17.15,17.2,17.15,17.2,7
20181101|2018-04-18 03:30,18,17.15,17.15,17.15,17.15,18
20181101|2018-04-18 08:30,18,17.15,17.15,17.15,17.15,24
20181101|2018-04-18 11:00,18,17,17,17,17,16
20181101|2018-04-19 02:00,19,16.9,16.9,16.9,16.9,13
20181101|2018-04-19 08:30,19,17,17,17,17,7
20181101|2018-04-19 09:30,19,17.05,17.05,17,17,48
20181101|2018-04-19 10:00,19,17.05,17.1,17.05,17.1,33
20181101|2018-04-19 10:30,19,17,17.05,17,17.05,25
20181101|2018-04-20 08:00,20,17.05,17.05,17.05,17.05,10
20181101|2018-04-20 08:30,20,16.95,16.95,16.95,16.95,15
20181101|2018-04-20 09:00,20,17,17,17,17,60
20181101|2018-04-23 08:00,23,16.9,16.9,16.9,16.9,1
20181101|2018-04-23 10:00,23,16.85,16.85,16.8,16.8,31
20181101|2018-04-24 07:30,24,16.85,16.85,16.85,16.85,16
20181101|2018-04-24 08:00,24,16.95,16.95,16.9,16.9,39
20181101|2018-04-24 09:00,24,17.05,17.05,17.05,17.05,49
20181101|2018-04-24 09:30,24,17,17,17,17,30
20181101|2018-04-25 08:30,25,17.1,17.1,17.1,17.1,30
20181101|2018-04-25 09:00,25,17.1,17.1,17.1,17.1,8
20181101|2018-04-25 10:30,25,17.05,17.05,17.05,17.05,8
20181101|2018-04-25 11:00,25,17.1,17.1,17.1,17.1,8
20181101|2018-04-25 14:30,25,17.1,17.1,17.1,17.1,12
20181101|2018-04-26 02:00,26,17.1,17.1,17.1,17.1,12
20181101|2018-04-26 03:00,26,17,17,17,17,16
20181101|2018-04-26 09:00,26,16.75,16.75,16.75,16.75,100
20181101|2018-04-26 10:00,26,16.75,16.75,16.75,16.75,30
20181101|2018-04-27 04:00,27,16.8,16.8,16.8,16.8,1
20181101|2018-04-27 07:30,27,16.75,16.75,16.75,16.75,20
20181101|2018-04-27 09:30,27,16.8,16.85,16.8,16.85,61
20181101|2018-04-27 10:00,27,16.8,16.8,16.8,16.8,19
20181101|2018-04-30 07:00,30,16.75,16.75,16.75,16.75,50
20181101|2018-04-30 08:30,30,16.75,16.75,16.75,16.75,50
20181101|2018-04-30 09:30,30,16.65,16.65,16.65,16.65,100
20181101|2018-04-30 10:00,30,16.7,16.75,16.7,16.75,130
20181101|2018-05-02 03:00,2,16.7,16.7,16.7,16.7,10
20181101|2018-05-02 04:00,2,16.55,16.55,16.55,16.55,16
20181101|2018-05-02 04:30,2,16.55,16.55,16.55,16.55,7
20181101|2018-05-02 08:30,2,16.55,16.55,16.55,16.55,25
20181101|2018-05-02 10:00,2,16.55,16.55,16.55,16.55,18
20181101|2018-05-03 08:00,3,16.55,16.55,16.55,16.55,49
20181101|2018-05-03 08:30,3,16.6,16.6,16.6,16.6,28
20181101|2018-05-03 09:00,3,16.6,16.6,16.6,16.6,73
20181101|2018-05-03 09:30,3,16.6,16.65,16.6,16.65,155
20181101|2018-05-03 10:30,3,16.65,16.65,16.65,16.65,40
20181101|2018-05-03 14:30,3,16.65,16.65,16.65,16.65,2
20181101|2018-05-04 07:30,4,16.5,16.5,16.5,16.5,8
20181101|2018-05-04 08:30,4,16.6,16.6,16.6,16.6,8
20181101|2018-05-04 09:00,4,16.45,16.45,16.45,16.45,40
20181101|2018-05-07 06:00,7,16.25,16.25,16.25,16.25,5
20181101|2018-05-07 07:30,7,16.3,16.3,16.3,16.3,10
20181101|2018-05-08 03:00,8,16.3,16.3,16.3,16.3,15
20181101|2018-05-08 08:30,8,16.5,16.5,16.5,16.5,2
20181101|2018-05-08 09:00,8,16.5,16.5,16.5,16.5,2
20181101|2018-05-09 04:00,9,16.4,16.4,16.4,16.4,60
20181101|2018-05-09 04:30,9,16.4,16.4,16.4,16.4,17
20181101|2018-05-09 08:30,9,16.4,16.4,16.4,16.4,25
20181101|2018-05-09 10:00,9,16.4,16.4,16.4,16.4,1
20181101|2018-05-09 11:30,9,16.35,16.35,16.35,16.35,2
20181101|2018-05-10 05:30,10,16.5,16.5,16.5,16.5,8
20181101|2018-05-10 06:30,10,16.45,16.45,16.45,16.45,150
20181101|2018-05-10 08:30,10,16.45,16.45,16.45,16.45,108
20181101|2018-05-10 14:30,10,16.35,16.35,16.35,16.35,30
20181101|2018-05-11 03:00,11,16.35,16.35,16.35,16.35,13
20181101|2018-05-11 03:30,11,16.35,16.35,16.35,16.35,55
20181101|2018-05-11 04:00,11,16.35,16.35,16.35,16.35,7
20181101|2018-05-11 06:30,11,16.45,16.45,16.4,16.4,8
20181101|2018-05-11 07:00,11,16.5,16.5,16.5,16.5,10
20181101|2018-05-11 09:30,11,16.4,16.4,16.4,16.4,18
20181101|2018-05-11 10:30,11,16.35,16.45,16.35,16.35,48
20181101|2018-05-11 12:00,11,16.4,16.4,16.4,16.4,33
20181101|2018-05-14 01:00,14,16.35,16.35,16.3,16.3,3
20181101|2018-05-14 03:00,14,16.4,16.4,16.4,16.4,2
20181101|2018-05-14 04:30,14,16.4,16.4,16.4,16.4,6
20181101|2018-05-14 05:00,14,16.4,16.4,16.4,16.4,60
20181101|2018-05-14 05:30,14,16.4,16.4,16.4,16.4,110
20181101|2018-05-14 06:00,14,16.35,16.35,16.35,16.35,1
20181101|2018-05-14 09:00,14,16.4,16.4,16.4,16.4,50
20181101|2018-05-14 10:00,14,16.35,16.35,16.35,16.35,32
20181101|2018-05-15 02:30,15,16.3,16.3,16.3,16.3,200
20181101|2018-05-15 07:30,15,16.4,16.4,16.35,16.35,24
20181101|2018-05-15 08:30,15,16.4,16.45,16.4,16.45,15
20181101|2018-05-15 09:00,15,16.45,16.45,16.45,16.45,8
20181101|2018-05-15 09:30,15,16.35,16.35,16.35,16.35,50
20181101|2018-05-15 10:00,15,16.35,16.35,16.35,16.35,24
20181101|2018-05-15 10:30,15,16.35,16.35,16.35,16.35,17
20181101|2018-05-15 11:00,15,16.3,16.3,16.3,16.3,2
20181101|2018-05-15 11:30,15,16.3,16.3,16.3,16.3,8
20181101|2018-05-15 14:30,15,16.3,16.3,16.3,16.3,11
20181101|2018-05-16 09:00,16,16.55,16.55,16.55,16.55,8
20181101|2018-05-16 10:00,16,16.5,16.6,16.5,16.5,35
20181101|2018-05-16 10:30,16,16.55,16.6,16.55,16.55,10
20181101|2018-05-17 05:00,17,16.6,16.6,16.6,16.6,10
20181101|2018-05-17 05:30,17,16.6,16.6,16.6,16.6,20
20181101|2018-05-17 07:30,17,16.35,16.35,16.35,16.35,2
20181101|2018-05-17 08:00,17,16.6,16.6,16.6,16.6,2
20181101|2018-05-17 08:30,17,16.55,16.55,16.55,16.55,1
20181101|2018-05-17 09:30,17,16.5,16.5,16.5,16.5,60
20181101|2018-05-18 02:30,18,16.5,16.5,16.5,16.5,8
20181101|2018-05-18 04:30,18,16.55,16.55,16.55,16.55,16
20181101|2018-05-18 05:00,18,16.55,16.55,16.55,16.55,1
20181101|2018-05-18 05:30,18,16.55,16.55,16.55,16.55,1
20181101|2018-05-18 07:30,18,16.6,16.65,16.55,16.55,263
20181101|2018-05-18 09:00,18,16.6,16.6,16.6,16.6,13
20181101|2018-05-18 09:30,18,16.7,16.75,16.7,16.75,4
20181101|2018-05-18 10:00,18,16.6,16.6,16.6,16.6,53
20181101|2018-05-18 10:30,18,16.65,16.65,16.65,16.65,100
20181101|2018-05-18 11:00,18,16.7,16.7,16.7,16.7,5
20181101|2018-05-18 11:30,18,16.7,16.75,16.7,16.75,19
20181101|2018-05-18 12:00,18,16.7,16.7,16.7,16.7,8
20181101|2018-05-21 02:00,21,16.75,16.75,16.75,16.75,8
20181101|2018-05-21 08:30,21,16.55,16.55,16.55,16.55,17
20181101|2018-05-21 09:30,21,16.6,16.6,16.55,16.55,41
20181101|2018-05-21 10:00,21,16.55,16.55,16.55,16.55,40
20181101|2018-05-22 04:00,22,16.45,16.5,16.4,16.4,30
20181101|2018-05-22 09:00,22,16.45,16.45,16.45,16.45,60
20181101|2018-05-22 09:30,22,16.4,16.45,16.4,16.45,188
20181101|2018-05-22 14:00,22,16.45,16.45,16.45,16.45,140
20181101|2018-05-23 01:30,23,16.55,16.55,16.55,16.55,5
20181101|2018-05-23 02:00,23,16.6,16.75,16.6,16.75,6
20181101|2018-05-23 02:30,23,16.65,16.75,16.65,16.7,22
20181101|2018-05-23 03:00,23,16.75,16.75,16.7,16.7,30
20181101|2018-05-23 03:30,23,16.7,16.7,16.7,16.7,10
20181101|2018-05-23 05:00,23,16.7,16.7,16.7,16.7,10
20181101|2018-05-23 07:30,23,16.85,16.9,16.85,16.9,402
20181101|2018-05-23 08:00,23,16.95,16.95,16.8,16.8,396
20181101|2018-05-23 08:30,23,16.85,16.9,16.8,16.8,74
20181101|2018-05-23 09:00,23,16.8,16.95,16.8,16.9,957
20181101|2018-05-23 09:30,23,16.95,17.05,16.95,17,538
20181101|2018-05-23 10:00,23,16.95,16.95,16.95,16.95,60
20181101|2018-05-23 12:30,23,16.75,16.75,16.75,16.75,1
20181101|2018-05-24 02:00,24,16.55,16.55,16.55,16.55,140
20181101|2018-05-24 02:30,24,16.6,16.6,16.55,16.55,40
20181101|2018-05-24 03:00,24,16.55,16.55,16.55,16.55,2
20181101|2018-05-24 04:00,24,16.55,16.55,16.55,16.55,2
20181101|2018-05-24 08:00,24,16.75,16.8,16.7,16.8,33
20181101|2018-05-24 09:00,24,16.8,16.85,16.8,16.85,64
20181101|2018-05-24 09:30,24,16.95,16.95,16.85,16.85,205
20181101|2018-05-24 10:00,24,16.85,16.85,16.85,16.85,10
20181101|2018-05-24 10:30,24,16.65,16.65,16.65,16.65,1
20181101|2018-05-25 03:00,25,16.65,16.65,16.65,16.65,100
20181101|2018-05-25 05:30,25,16.65,16.65,16.65,16.65,5
20181101|2018-05-25 07:30,25,16.8,16.8,16.8,16.8,2
20181101|2018-05-25 08:00,25,16.8,17,16.8,16.95,18
20181101|2018-05-25 08:30,25,17,17,17,17,24
20181101|2018-05-25 09:00,25,16.85,16.9,16.8,16.9,47
20181101|2018-05-25 09:30,25,16.9,16.9,16.85,16.9,108
20181101|2018-05-25 10:00,25,16.8,16.85,16.75,16.75,194
20181101|2018-05-28 02:00,28,16.95,16.95,16.9,16.9,11
20181101|2018-05-28 02:30,28,16.9,16.9,16.8,16.8,29
20181101|2018-05-28 03:00,28,16.85,16.85,16.75,16.85,76
20181101|2018-05-28 03:30,28,16.8,16.85,16.75,16.8,143
20181101|2018-05-28 04:00,28,16.85,16.85,16.85,16.85,14
20181101|2018-05-28 04:30,28,16.95,16.95,16.85,16.85,18
20181101|2018-05-28 05:00,28,16.8,16.85,16.75,16.85,211
20181101|2018-05-28 07:00,28,16.85,16.85,16.85,16.85,40
20181101|2018-05-28 08:30,28,16.85,16.85,16.85,16.85,1
20181101|2018-05-28 09:00,28,16.9,16.9,16.85,16.85,31
20181101|2018-05-28 10:30,28,17,17,17,17,5
20181101|2018-05-28 11:00,28,17.05,17.05,16.95,16.95,9
20181101|2018-05-28 12:30,28,17.1,17.1,17.1,17.1,4
20181101|2018-05-29 01:30,29,17.25,17.25,17.25,17.25,1
20181101|2018-05-29 02:00,29,17.3,17.3,17.3,17.3,2
20181101|2018-05-29 02:30,29,17.25,17.35,17.2,17.35,49
20181101|2018-05-29 03:00,29,17.3,17.45,17.25,17.45,47
20181101|2018-05-29 03:30,29,17.5,17.5,17.4,17.4,42
20181101|2018-05-29 04:00,29,17.25,17.25,17.25,17.25,10
20181101|2018-05-29 04:30,29,17.35,17.4,17.2,17.2,266
20181101|2018-05-29 06:00,29,17.25,17.25,17.25,17.25,9
20181101|2018-05-29 06:30,29,17.25,17.25,17.25,17.25,4
20181101|2018-05-29 07:00,29,17.2,17.2,17.2,17.2,22
20181101|2018-05-29 07:30,29,17.15,17.15,17.15,17.15,20
20181101|2018-05-29 08:00,29,17.15,17.25,17.1,17.25,283
20181101|2018-05-29 08:30,29,17.25,17.3,17.15,17.15,187
20181101|2018-05-29 09:00,29,17.1,17.2,17.1,17.15,31
20181101|2018-05-29 09:30,29,17.2,17.35,17.15,17.2,84
20181101|2018-05-29 10:00,29,17.25,17.35,17.25,17.25,14
20181101|2018-05-29 10:30,29,17.3,17.45,17.25,17.45,37
20181101|2018-05-29 11:00,29,17.45,17.45,17.45,17.45,169
20181101|2018-05-29 11:30,29,17.45,17.45,17.45,17.45,162
20181101|2018-05-29 13:30,29,17.5,17.5,17.5,17.5,5
20181101|2018-05-29 14:30,29,17.45,17.45,17.45,17.45,1
20181101|2018-05-30 02:30,30,17.25,17.25,17.25,17.25,1
20181101|2018-05-30 04:30,30,17.25,17.25,17.25,17.25,50
20181101|2018-05-30 06:30,30,17.1,17.1,17.1,17.1,320
20181101|2018-05-30 07:00,30,17.1,17.1,17.1,17.1,3
20181101|2018-05-30 07:30,30,17.1,17.15,17.1,17.15,110
20181101|2018-05-30 08:00,30,17.15,17.15,17.1,17.1,98
20181101|2018-05-30 08:30,30,17.2,17.2,17.2,17.2,17
20181101|2018-05-30 09:00,30,17.25,17.25,17.25,17.25,3
20181101|2018-05-30 09:30,30,17.2,17.2,17.2,17.2,50
20181101|2018-05-30 10:00,30,17.1,17.15,17.1,17.15,60
20181101|2018-05-30 10:30,30,17.1,17.15,17.1,17.1,741
20181101|2018-05-30 11:00,30,17.1,17.15,17.1,17.15,38
20181101|2018-05-30 13:00,30,17.1,17.1,17.1,17.1,1
20181101|2018-05-31 01:30,31,17.2,17.2,17.15,17.15,50
20181101|2018-05-31 02:30,31,17.1,17.1,16.95,16.95,24
20181101|2018-05-31 03:00,31,16.95,16.95,16.95,16.95,11
20181101|2018-05-31 04:00,31,16.95,16.95,16.95,16.95,2
20181101|2018-05-31 05:00,31,17.05,17.1,17.05,17.1,8
20181101|2018-05-31 05:30,31,17.05,17.05,16.95,16.95,226
20181101|2018-05-31 06:30,31,16.95,16.95,16.95,16.95,81
20181101|2018-05-31 07:00,31,16.9,16.9,16.9,16.9,2
20181101|2018-05-31 08:00,31,17.05,17.1,17.05,17.1,27
20181101|2018-05-31 08:30,31,17.05,17.15,17.05,17.15,25
20181101|2018-05-31 09:00,31,17.2,17.25,17.2,17.2,50
20181101|2018-05-31 09:30,31,17.2,17.3,17.2,17.3,122
20181101|2018-05-31 10:00,31,17.2,17.25,17.2,17.25,11
20181101|2018-05-31 10:30,31,17.15,17.15,17.15,17.15,17
20181101|2018-06-01 02:00,1,17.05,17.1,16.9,16.9,42
20181101|2018-06-01 02:30,1,16.9,16.9,16.7,16.7,67
20181101|2018-06-01 03:30,1,16.75,16.8,16.75,16.75,15
20181101|2018-06-01 04:00,1,16.8,16.8,16.8,16.8,3
20181101|2018-06-01 04:30,1,16.75,16.75,16.75,16.75,2
20181101|2018-06-01 06:00,1,16.8,16.85,16.75,16.85,26
20181101|2018-06-01 06:30,1,16.8,16.8,16.8,16.8,1
20181101|2018-06-01 07:00,1,16.85,16.85,16.85,16.85,4
20181101|2018-06-01 07:30,1,16.85,16.85,16.75,16.75,22
20181101|2018-06-01 08:00,1,16.75,16.75,16.75,16.75,17
20181101|2018-06-01 08:30,1,16.8,16.8,16.8,16.8,16
20181101|2018-06-01 09:00,1,16.75,16.75,16.7,16.75,179
20181101|2018-06-01 09:30,1,16.75,16.75,16.7,16.7,206
20181101|2018-06-01 10:00,1,16.8,16.8,16.8,16.8,2
20181101|2018-06-04 02:30,4,16.6,16.6,16.6,16.6,1
20181101|2018-06-04 03:00,4,16.55,16.55,16.55,16.55,1
20181101|2018-06-04 05:30,4,16.55,16.55,16.55,16.55,1
20181101|2018-06-04 08:30,4,16.55,16.55,16.5,16.5,36
20181101|2018-06-04 09:00,4,16.55,16.6,16.55,16.55,22
20181101|2018-06-04 09:30,4,16.6,16.6,16.55,16.55,39
20181101|2018-06-04 10:00,4,16.55,16.6,16.55,16.6,150
20181101|2018-06-05 03:30,5,16.5,16.5,16.45,16.45,35
20181101|2018-06-05 04:00,5,16.45,16.45,16.45,16.45,22
20181101|2018-06-05 04:30,5,16.4,16.4,16.4,16.4,1
20181101|2018-06-05 06:00,5,16.4,16.45,16.4,16.4,3
20181101|2018-06-05 06:30,5,16.4,16.45,16.4,16.4,53
20181101|2018-06-05 07:30,5,16.45,16.45,16.45,16.45,4
20181101|2018-06-05 08:00,5,16.45,16.5,16.45,16.5,60
20181101|2018-06-05 08:30,5,16.5,16.55,16.5,16.55,109
20181101|2018-06-05 09:00,5,16.55,16.55,16.55,16.55,4
20181101|2018-06-05 09:30,5,16.5,16.55,16.5,16.55,54
20181101|2018-06-05 10:00,5,16.55,16.55,16.55,16.55,1
20181101|2018-06-06 01:30,6,16.5,16.5,16.5,16.5,8
20181101|2018-06-06 02:00,6,16.55,16.55,16.5,16.5,9
20181101|2018-06-06 02:30,6,16.6,16.7,16.6,16.7,65
20181101|2018-06-06 03:30,6,16.6,16.6,16.6,16.6,1
20181101|2018-06-06 06:00,6,16.65,16.65,16.65,16.65,2
20181101|2018-06-06 06:30,6,16.7,16.7,16.7,16.7,60
20181101|2018-06-06 07:30,6,16.7,16.8,16.7,16.8,201
20181101|2018-06-06 08:00,6,16.8,16.8,16.8,16.8,2
20181101|2018-06-06 10:00,6,16.85,16.85,16.75,16.8,108
20181101|2018-06-06 10:30,6,16.75,16.75,16.75,16.75,17
20181101|2018-06-07 02:00,7,16.6,16.6,16.6,16.6,82
20181101|2018-06-07 02:30,7,16.6,16.7,16.6,16.7,10
20181101|2018-06-07 03:00,7,16.7,16.7,16.7,16.7,17
20181101|2018-06-07 03:30,7,16.65,16.65,16.65,16.65,8
20181101|2018-06-07 04:00,7,16.75,16.75,16.75,16.75,3
20181101|2018-06-07 05:00,7,16.8,16.8,16.8,16.8,32
20181101|2018-06-07 05:30,7,16.8,16.8,16.8,16.8,7
20181101|2018-06-07 06:30,7,16.75,16.75,16.75,16.75,32
20181101|2018-06-07 07:00,7,16.75,16.75,16.75,16.75,80
20181101|2018-06-07 08:00,7,16.85,16.85,16.85,16.85,9
20181101|2018-06-07 08:30,7,16.8,16.85,16.75,16.8,345
20181101|2018-06-07 09:00,7,16.85,16.85,16.85,16.85,1
20181101|2018-06-07 09:30,7,16.9,16.9,16.9,16.9,10
20181101|2018-06-08 03:00,8,17.2,17.2,17.2,17.2,300
20181101|2018-06-08 03:30,8,17.1,17.1,17.05,17.05,52
20181101|2018-06-08 05:30,8,17,17,16.95,16.95,400
20181101|2018-06-08 06:30,8,17,17,17,17,200
20181101|2018-06-08 09:00,8,16.95,16.95,16.95,16.95,15
20181101|2018-06-08 10:00,8,16.95,16.95,16.95,16.95,2
20181101|2018-06-11 02:30,11,16.8,16.8,16.8,16.8,3
20181101|2018-06-11 09:00,11,16.75,16.75,16.75,16.75,22
20181101|2018-06-11 10:00,11,16.7,16.75,16.7,16.75,47
20181101|2018-06-12 10:00,12,16.75,16.75,16.75,16.75,40
20181101|2018-06-13 08:30,13,16.55,16.55,16.55,16.55,101
20181101|2018-06-13 10:00,13,16.5,16.5,16.5,16.5,10
20181101|2018-06-14 02:00,14,16.7,16.7,16.7,16.7,250
20181101|2018-06-14 06:30,14,16.55,16.55,16.5,16.5,206
20181101|2018-06-14 07:00,14,16.5,16.5,16.5,16.5,4
20181101|2018-06-14 07:30,14,16.45,16.45,16.45,16.45,8
20181101|2018-06-14 08:30,14,16.4,16.4,16.3,16.3,33
20181101|2018-06-14 09:00,14,16.3,16.3,16.3,16.3,27
20181101|2018-06-14 09:30,14,16.25,16.25,16.25,16.25,12
20181101|2018-06-14 10:00,14,16.25,16.3,16.25,16.3,15
20181101|2018-06-14 10:30,14,16.25,16.25,16.25,16.25,100
20181101|2018-06-14 14:30,14,16.3,16.3,16.3,16.3,100
20181101|2018-06-15 02:30,15,16.3,16.3,16.3,16.3,8
20181101|2018-06-15 03:30,15,16.4,16.4,16.4,16.4,500
20181101|2018-06-15 04:00,15,16.4,16.4,16.4,16.4,500
20181101|2018-06-15 07:30,15,16.4,16.45,16.4,16.45,2
20181101|2018-06-15 08:30,15,16.45,16.45,16.35,16.35,20
20181101|2018-06-15 09:30,15,16.5,16.5,16.5,16.5,5
20181101|2018-06-18 06:30,18,16.65,16.65,16.65,16.65,1
20181101|2018-06-18 08:00,18,16.65,16.65,16.65,16.65,1
20181101|2018-06-18 09:00,18,16.65,16.65,16.65,16.65,1
20181101|2018-06-18 09:30,18,16.65,16.65,16.65,16.65,11
20181101|2018-06-18 10:00,18,16.6,16.6,16.6,16.6,200
20181101|2018-06-18 11:30,18,16.6,16.6,16.6,16.6,1
20181101|2018-06-18 12:00,18,16.6,16.6,16.6,16.6,99
20181101|2018-06-19 01:00,19,16.7,16.7,16.7,16.7,346
20181101|2018-06-19 02:00,19,16.85,16.85,16.85,16.85,30
20181101|2018-06-19 03:00,19,16.85,16.85,16.85,16.85,100
20181101|2018-06-19 04:00,19,16.85,16.9,16.85,16.9,58
20181101|2018-06-19 05:00,19,16.8,16.8,16.8,16.8,55
20181101|2018-06-19 05:30,19,16.75,16.75,16.75,16.75,100
20181101|2018-06-19 06:30,19,16.75,16.75,16.75,16.75,1
20181101|2018-06-19 07:30,19,16.75,16.75,16.75,16.75,19
20181101|2018-06-19 08:00,19,16.8,16.8,16.8,16.8,2
20181101|2018-06-19 08:30,19,16.8,16.8,16.65,16.7,304
20181101|2018-06-19 09:00,19,16.7,16.8,16.7,16.8,27
20181101|2018-06-19 09:30,19,16.65,16.65,16.65,16.65,2
20181101|2018-06-19 10:00,19,16.65,16.65,16.65,16.65,13
20181101|2018-06-20 04:00,20,16.5,16.5,16.5,16.5,8
20181101|2018-06-20 04:30,20,16.5,16.5,16.5,16.5,200
20181101|2018-06-20 05:30,20,16.5,16.55,16.5,16.55,730
20181101|2018-06-20 06:00,20,16.65,16.65,16.65,16.65,30
20181101|2018-06-20 06:30,20,16.7,16.7,16.7,16.7,1
20181101|2018-06-21 04:30,21,16.7,16.7,16.7,16.7,200
20181101|2018-06-21 05:00,21,16.75,16.75,16.75,16.75,1
20181101|2018-06-21 05:30,21,16.75,16.75,16.75,16.75,1
20181101|2018-06-21 07:30,21,16.7,16.7,16.7,16.7,300
20181101|2018-06-21 09:00,21,16.75,16.75,16.75,16.75,284
20181101|2018-06-21 10:00,21,16.9,16.9,16.7,16.7,42
20181101|2018-06-21 10:30,21,16.75,16.75,16.75,16.75,1
20181101|2018-06-22 02:30,22,16.6,16.6,16.6,16.6,34
20181101|2018-06-22 03:00,22,16.65,16.7,16.65,16.7,44
20181101|2018-06-22 03:30,22,16.8,16.8,16.75,16.8,2586
20181101|2018-06-22 04:30,22,16.75,16.8,16.75,16.8,37
20181101|2018-06-22 05:00,22,16.8,16.8,16.75,16.75,719
20181101|2018-06-22 05:30,22,16.75,16.75,16.7,16.7,503
20181101|2018-06-22 06:00,22,16.75,16.85,16.75,16.85,1259
20181101|2018-06-22 06:30,22,16.8,16.85,16.8,16.85,56
20181101|2018-06-22 07:30,22,16.75,16.8,16.75,16.75,58
20181101|2018-06-22 08:00,22,16.75,16.8,16.75,16.75,300
20181101|2018-06-22 08:30,22,16.8,16.85,16.8,16.8,255
20181101|2018-06-22 09:00,22,16.7,16.7,16.7,16.7,5
20181101|2018-06-25 02:30,25,16.9,16.9,16.85,16.85,8
20181101|2018-06-25 05:00,25,16.85,16.85,16.85,16.85,25
20181101|2018-06-25 07:30,25,16.85,16.85,16.85,16.85,17
20181101|2018-06-25 08:30,25,16.9,16.95,16.9,16.95,72
20181101|2018-06-25 09:00,25,16.95,17,16.85,16.9,67
20181101|2018-06-25 09:30,25,16.9,17,16.9,17,51
20181101|2018-06-25 10:00,25,16.95,17,16.95,17,11
20181101|2018-06-25 10:30,25,17,17.1,16.9,17.1,152
20181101|2018-06-26 02:30,26,16.95,17,16.95,16.95,30
20181101|2018-06-26 03:00,26,17,17,17,17,3
20181101|2018-06-26 04:00,26,17,17,17,17,34
20181101|2018-06-26 04:30,26,17.05,17.05,17.05,17.05,1
20181101|2018-06-26 05:00,26,17.1,17.1,17.05,17.05,8
20181101|2018-06-26 05:30,26,17.1,17.1,17.05,17.05,261
20181101|2018-06-26 06:00,26,17,17,17,17,1
20181101|2018-06-26 07:00,26,17,17,17,17,1
20181101|2018-06-26 08:00,26,17,17.1,17,17.05,523
20181101|2018-06-26 08:30,26,17.05,17.1,16.95,16.95,47
20181101|2018-06-26 09:30,26,17.1,17.15,17.05,17.15,42
20181101|2018-06-26 10:00,26,17.15,17.2,17.1,17.1,44
20181101|2018-06-27 02:30,27,17.25,17.25,17.25,17.25,20
20181101|2018-06-27 03:00,27,17.2,17.2,17.2,17.2,1
20181101|2018-06-27 04:30,27,17.2,17.3,17.2,17.3,59
20181101|2018-06-27 05:00,27,17.15,17.15,17.15,17.15,16
20181101|2018-06-27 06:00,27,17.1,17.1,17.1,17.1,21
20181101|2018-06-27 06:30,27,17.05,17.05,17.05,17.05,7
20181101|2018-06-27 07:30,27,17.05,17.05,16.95,17,20
20181101|2018-06-27 08:30,27,16.95,16.95,16.95,16.95,12
20181101|2018-06-27 09:00,27,16.8,16.95,16.8,16.95,71
20181101|2018-06-27 09:30,27,17,17,16.95,16.95,73
20181101|2018-06-28 01:00,28,17.05,17.05,17.05,17.05,9
20181101|2018-06-28 02:00,28,17.1,17.1,17.1,17.1,16
20181101|2018-06-28 02:30,28,17.1,17.1,17.1,17.1,167
20181101|2018-06-28 03:00,28,17,17,17,17,100
20181101|2018-06-28 03:30,28,17.1,17.1,17,17,786
20181101|2018-06-28 04:30,28,17.05,17.15,17.05,17.15,26
20181101|2018-06-28 05:00,28,17.15,17.15,17.15,17.15,4
20181101|2018-06-28 06:00,28,17.05,17.05,17.05,17.05,1
20181101|2018-06-28 07:00,28,17.15,17.3,17.15,17.25,126
20181101|2018-06-28 07:30,28,17.3,17.3,17.3,17.3,2
20181101|2018-06-28 08:00,28,17.25,17.25,17.25,17.25,2
20181101|2018-06-28 08:30,28,17.3,17.35,17.3,17.35,20
20181101|2018-06-28 09:00,28,17.25,17.25,17.25,17.25,10
20181101|2018-06-28 10:00,28,17.25,17.25,17.2,17.25,42
20181101|2018-06-28 10:30,28,17.2,17.2,17.2,17.2,1
20181101|2018-06-29 01:30,29,16.75,16.75,16.75,16.75,10
20181101|2018-06-29 02:00,29,16.75,16.75,16.75,16.75,21
20181101|2018-06-29 02:30,29,16.9,16.9,16.9,16.9,1
20181101|2018-06-29 03:30,29,16.75,16.75,16.7,16.7,54
20181101|2018-06-29 08:30,29,16.8,16.8,16.8,16.8,8
20181101|2018-06-29 09:00,29,16.85,16.85,16.85,16.85,44
20181101|2018-06-29 09:30,29,16.85,16.9,16.85,16.9,206
20181101|2018-06-29 10:00,29,16.85,16.85,16.85,16.85,2
20181101|2018-07-02 03:30,2,17.15,17.15,17.15,17.15,1
20181101|2018-07-02 05:00,2,17.15,17.15,17.15,17.15,14
20181101|2018-07-02 05:30,2,17.1,17.1,17.1,17.1,7
20181101|2018-07-02 06:00,2,17.05,17.05,17.05,17.05,16
20181101|2018-07-02 07:00,2,17.05,17.1,17.05,17.1,30
20181101|2018-07-02 07:30,2,17.05,17.05,17.05,17.05,32
20181101|2018-07-02 08:00,2,17.1,17.1,17.1,17.1,13
20181101|2018-07-02 08:30,2,17.1,17.1,17.05,17.05,62
20181101|2018-07-02 09:00,2,17.05,17.1,17.05,17.05,64
20181101|2018-07-02 09:30,2,17.05,17.05,17.05,17.05,100
20181101|2018-07-03 02:00,3,16.95,16.95,16.95,16.95,4
20181101|2018-07-03 04:00,3,16.85,16.85,16.8,16.8,12
20181101|2018-07-03 04:30,3,16.85,16.85,16.85,16.85,1
20181101|2018-07-03 08:30,3,16.75,16.75,16.75,16.75,6
20181101|2018-07-03 09:00,3,16.9,16.9,16.9,16.9,17
20181101|2018-07-03 09:30,3,16.85,16.85,16.85,16.85,10
20181101|2018-07-04 03:00,4,16.75,16.75,16.75,16.75,2
20181101|2018-07-04 03:30,4,16.75,16.85,16.75,16.75,120
20181101|2018-07-04 04:30,4,16.75,16.85,16.75,16.75,7
20181101|2018-07-04 05:30,4,16.75,16.75,16.75,16.75,1
20181101|2018-07-04 06:00,4,16.75,16.8,16.75,16.75,18
20181101|2018-07-04 06:30,4,16.75,16.85,16.75,16.75,116
20181101|2018-07-04 07:00,4,16.75,16.75,16.75,16.75,20
20181101|2018-07-04 07:30,4,16.75,16.75,16.75,16.75,419
20181101|2018-07-04 08:30,4,16.85,16.85,16.85,16.85,6
20181101|2018-07-04 09:00,4,16.85,16.9,16.85,16.9,41
20181101|2018-07-04 09:30,4,16.9,16.9,16.9,16.9,83
20181101|2018-07-04 10:30,4,16.9,16.9,16.9,16.9,1
20181101|2018-07-05 02:00,5,16.75,16.75,16.65,16.65,9
20181101|2018-07-05 02:30,5,16.6,16.6,16.6,16.6,3
20181101|2018-07-05 03:00,5,16.7,16.7,16.7,16.7,300
20181101|2018-07-05 04:00,5,16.7,16.7,16.7,16.7,2
20181101|2018-07-05 04:30,5,16.65,16.65,16.65,16.65,1
20181101|2018-07-05 05:30,5,16.65,16.7,16.65,16.65,32
20181101|2018-07-05 06:00,5,16.65,16.65,16.65,16.65,68
20181101|2018-07-05 06:30,5,16.7,16.7,16.65,16.65,41
20181101|2018-07-05 07:00,5,16.65,16.7,16.65,16.7,32
20181101|2018-07-05 07:30,5,16.8,16.8,16.8,16.8,11
20181101|2018-07-06 03:30,6,16.8,16.8,16.8,16.8,1
20181101|2018-07-06 07:30,6,16.85,16.85,16.85,16.85,6
20181101|2018-07-06 09:00,6,16.75,16.75,16.7,16.7,5
20181101|2018-07-06 09:30,6,16.65,16.65,16.65,16.65,7
20181101|2018-07-06 10:00,6,16.7,16.7,16.6,16.6,51
20181101|2018-07-06 10:30,6,16.55,16.6,16.55,16.6,59
20181101|2018-07-09 02:30,9,16.4,16.4,16.4,16.4,5
20181101|2018-07-09 03:30,9,16.45,16.5,16.45,16.5,20
20181101|2018-07-09 04:00,9,16.45,16.45,16.45,16.45,2
20181101|2018-07-09 06:00,9,16.4,16.45,16.4,16.45,40
20181101|2018-07-09 08:00,9,16.45,16.45,16.45,16.45,6
20181101|2018-07-09 08:30,9,16.45,16.45,16.4,16.45,201
20181101|2018-07-09 09:00,9,16.45,16.5,16.45,16.5,38
20181101|2018-07-09 09:30,9,16.45,16.45,16.4,16.45,308
20181101|2018-07-09 10:00,9,16.4,16.4,16.35,16.35,9
20181101|2018-07-09 12:30,9,16.3,16.3,16.3,16.3,6
20181101|2018-07-10 03:00,10,16.25,16.3,16.25,16.3,107
20181101|2018-07-10 03:30,10,16.35,16.35,16.25,16.3,30
20181101|2018-07-10 04:00,10,16.2,16.35,16.2,16.35,36
20181101|2018-07-10 04:30,10,16.25,16.25,16.25,16.25,30
20181101|2018-07-10 05:30,10,16.25,16.25,16.25,16.25,2
20181101|2018-07-10 06:00,10,16.15,16.15,16.15,16.15,32
20181101|2018-07-10 08:30,10,16.2,16.2,16.2,16.2,65
20181101|2018-07-10 09:00,10,16.15,16.15,16.15,16.15,32
20181101|2018-07-10 09:30,10,16.2,16.2,16.15,16.15,56
20181101|2018-07-10 10:00,10,16.2,16.2,16.15,16.15,371
20181101|2018-07-10 10:30,10,16.15,16.2,16.1,16.1,64
20181101|2018-07-11 05:00,11,16.45,16.5,16.45,16.5,737
20181101|2018-07-11 05:30,11,16.45,16.45,16.45,16.45,100
20181101|2018-07-11 06:00,11,16.45,16.45,16.35,16.45,309
20181101|2018-07-11 06:30,11,16.45,16.45,16.45,16.45,43
20181101|2018-07-11 07:00,11,16.45,16.45,16.45,16.45,192
20181101|2018-07-11 07:30,11,16.4,16.5,16.35,16.5,436
20181101|2018-07-11 08:00,11,16.5,16.5,16.5,16.5,293
20181101|2018-07-11 08:30,11,16.4,16.45,16.4,16.45,16
20181101|2018-07-11 09:00,11,16.35,16.35,16.35,16.35,1
20181101|2018-07-11 09:30,11,16.4,16.45,16.4,16.4,61
20181101|2018-07-11 10:00,11,16.35,16.35,16.35,16.35,10
20181101|2018-07-11 10:30,11,16.45,16.45,16.4,16.45,130
20181101|2018-07-12 02:30,12,16.45,16.45,16.45,16.45,50
20181101|2018-07-12 03:30,12,16.45,16.45,16.45,16.45,200
20181101|2018-07-12 06:30,12,16.35,16.35,16.35,16.35,45
20181101|2018-07-12 09:00,12,16.3,16.3,16.3,16.3,1
20181101|2018-07-12 10:00,12,16.3,16.3,16.3,16.3,10
20181101|2018-07-12 11:30,12,16.25,16.25,16.25,16.25,1
20181101|2018-07-13 05:30,13,16.15,16.2,16.15,16.2,200
20181101|2018-07-13 06:00,13,16.15,16.15,16.15,16.15,17
20181101|2018-07-13 08:30,13,16.2,16.2,16.2,16.2,100
20181101|2018-07-13 09:30,13,16.15,16.15,16.15,16.15,1
20181101|2018-07-13 10:00,13,16.15,16.15,16.1,16.1,51
20181101|2018-07-13 11:00,13,16.15,16.15,16.15,16.15,50
20181101|2018-07-16 03:00,16,16,16,16,16,1
20181101|2018-07-16 04:00,16,15.95,15.95,15.95,15.95,17
20181101|2018-07-16 04:30,16,15.9,15.9,15.9,15.9,100
20181101|2018-07-16 06:00,16,15.9,15.95,15.9,15.95,200
20181101|2018-07-16 06:30,16,15.95,15.95,15.9,15.9,500
20181101|2018-07-16 07:00,16,15.9,15.9,15.9,15.9,16
20181101|2018-07-16 07:30,16,15.9,15.9,15.9,15.9,32
20181101|2018-07-16 08:00,16,15.9,15.9,15.9,15.9,16
20181101|2018-07-16 09:00,16,15.9,15.9,15.9,15.9,49
20181101|2018-07-16 09:30,16,15.9,15.95,15.9,15.95,187
20181101|2018-07-16 10:30,16,16,16,16,16,25
20181101|2018-07-17 07:00,17,16.15,16.15,16.15,16.15,8
20181101|2018-07-17 09:00,17,16,16,15.95,15.95,49
20181101|2018-07-17 09:30,17,15.95,15.95,15.9,15.95,70
20181101|2018-07-17 10:00,17,15.95,15.95,15.85,15.9,228
20181101|2018-07-17 10:30,17,15.95,15.95,15.95,15.95,1
20181101|2018-07-18 02:00,18,15.85,15.85,15.85,15.85,75
20181101|2018-07-18 02:30,18,15.85,15.85,15.85,15.85,52
20181101|2018-07-18 03:00,18,15.85,15.9,15.85,15.85,39
20181101|2018-07-18 04:30,18,15.8,15.8,15.8,15.8,271
20181101|2018-07-18 05:00,18,15.9,15.9,15.9,15.9,10
20181101|2018-07-18 07:30,18,15.9,15.9,15.85,15.9,320
20181101|2018-07-18 08:30,18,15.9,15.9,15.9,15.9,20
20181101|2018-07-18 09:00,18,15.9,15.95,15.9,15.9,642
20181101|2018-07-18 09:30,18,15.9,15.9,15.9,15.9,1
20181101|2018-07-18 10:00,18,15.95,15.95,15.9,15.95,174
20181101|2018-07-18 10:30,18,15.95,16,15.95,16,139
20181101|2018-07-18 13:00,18,16,16,16,16,3
20181101|2018-07-18 14:30,18,16,16,16,16,30
20181101|2018-07-19 02:00,19,15.9,15.9,15.85,15.85,400
20181101|2018-07-19 02:30,19,15.85,15.85,15.85,15.85,200
20181101|2018-07-19 03:00,19,15.9,15.9,15.9,15.9,19
20181101|2018-07-19 03:30,19,15.85,15.95,15.85,15.95,24
20181101|2018-07-19 06:00,19,16,16,16,16,17
20181101|2018-07-19 08:30,19,16.05,16.05,15.95,16,21
20181101|2018-07-19 09:00,19,16.05,16.05,15.95,15.95,3
20181101|2018-07-19 09:30,19,15.95,16,15.95,15.95,58
20181101|2018-07-19 10:00,19,15.95,15.95,15.9,15.95,19
20181101|2018-07-19 10:30,19,15.95,15.95,15.8,15.85,140
20181101|2018-07-20 02:30,20,15.95,15.95,15.95,15.95,29
20181101|2018-07-20 04:00,20,15.95,16,15.95,16,44
20181101|2018-07-20 04:30,20,15.9,15.9,15.9,15.9,2
20181101|2018-07-20 05:00,20,15.9,16.1,15.9,16.05,85
20181101|2018-07-20 05:30,20,16,16,16,16,3
20181101|2018-07-20 06:30,20,15.95,16,15.95,16,24
20181101|2018-07-20 07:00,20,15.95,16.05,15.95,16,363
20181101|2018-07-20 07:30,20,16.05,16.1,16.05,16.1,127
20181101|2018-07-20 08:00,20,16.1,16.1,16.1,16.1,11
20181101|2018-07-20 08:30,20,16.05,16.05,16,16,202
20181101|2018-07-20 09:00,20,16,16.05,15.95,15.95,60
20181101|2018-07-20 09:30,20,15.95,16,15.95,16,22
20181101|2018-07-20 10:00,20,16,16.05,16,16,52
20181101|2018-07-20 10:30,20,16.1,16.1,16.05,16.1,48
20181101|2018-07-23 02:30,23,16.1,16.1,16.1,16.1,45
20181101|2018-07-23 03:00,23,16.05,16.05,16,16,102
20181101|2018-07-23 03:30,23,15.95,16,15.95,16,12
20181101|2018-07-23 05:00,23,16.05,16.05,16.05,16.05,50
20181101|2018-07-23 05:30,23,16.1,16.1,16.1,16.1,11
20181101|2018-07-23 06:00,23,16.1,16.1,16.1,16.1,21
20181101|2018-07-23 06:30,23,16.05,16.05,16.05,16.05,179
20181101|2018-07-23 07:00,23,16.05,16.05,16.05,16.05,95
20181101|2018-07-23 07:30,23,16.05,16.05,16.05,16.05,1
20181101|2018-07-23 08:30,23,16.05,16.05,16.05,16.05,7
20181101|2018-07-23 09:00,23,15.95,15.95,15.95,15.95,2
20181101|2018-07-23 09:30,23,16,16,16,16,100
20181101|2018-07-23 10:00,23,16,16,16,16,125
20181101|2018-07-23 10:30,23,16.05,16.05,15.9,16,29
20181101|2018-07-23 11:00,23,15.9,15.9,15.9,15.9,3
20181101|2018-07-23 14:30,23,15.9,15.9,15.9,15.9,4
20181101|2018-07-24 02:00,24,15.9,15.9,15.9,15.9,2
20181101|2018-07-24 03:00,24,15.85,15.85,15.85,15.85,51
20181101|2018-07-24 04:00,24,15.75,15.75,15.75,15.75,3
20181101|2018-07-24 04:30,24,15.7,15.75,15.7,15.75,58
20181101|2018-07-24 05:00,24,15.8,15.8,15.8,15.8,50
20181101|2018-07-24 05:30,24,15.75,15.8,15.75,15.8,10
20181101|2018-07-24 06:00,24,15.7,15.7,15.7,15.7,100
20181101|2018-07-24 07:00,24,15.7,15.7,15.65,15.65,51
20181101|2018-07-24 07:30,24,15.75,15.75,15.75,15.75,1
20181101|2018-07-24 08:00,24,15.7,15.7,15.7,15.7,100
20181101|2018-07-24 08:30,24,15.75,15.75,15.75,15.75,1
20181101|2018-07-24 09:00,24,15.7,15.7,15.65,15.7,136
20181101|2018-07-24 09:30,24,15.6,15.6,15.6,15.6,509
20181101|2018-07-24 10:00,24,15.65,15.7,15.65,15.7,100
20181101|2018-07-24 10:30,24,15.65,15.65,15.6,15.6,22
20181101|2018-07-24 11:00,24,15.6,15.65,15.6,15.65,11
20181101|2018-07-24 12:30,24,15.8,15.8,15.8,15.8,2
20181101|2018-07-24 14:30,24,15.8,15.8,15.8,15.8,1
20181101|2018-07-25 02:00,25,15.85,15.85,15.7,15.7,11
20181101|2018-07-25 06:30,25,15.8,15.8,15.8,15.8,13
20181101|2018-07-25 08:30,25,15.75,15.75,15.75,15.75,49
20181101|2018-07-25 09:00,25,15.8,15.8,15.8,15.8,10
20181101|2018-07-25 09:30,25,15.8,15.8,15.8,15.8,14
20181101|2018-07-25 10:00,25,15.8,15.8,15.8,15.8,19
20181101|2018-07-25 10:30,25,15.7,15.7,15.65,15.65,21
20181101|2018-07-26 02:00,26,15.7,15.7,15.7,15.7,1
20181101|2018-07-26 03:30,26,15.7,15.7,15.7,15.7,1
20181101|2018-07-26 05:00,26,15.65,15.65,15.65,15.65,1
20181101|2018-07-26 06:00,26,15.65,15.65,15.65,15.65,1
20181101|2018-07-26 06:30,26,15.7,15.7,15.7,15.7,5
20181101|2018-07-26 07:30,26,15.65,15.65,15.65,15.65,1
20181101|2018-07-26 08:30,26,15.65,15.65,15.65,15.65,2
20181101|2018-07-26 09:00,26,15.65,15.65,15.65,15.65,4
20181101|2018-07-26 09:30,26,15.65,15.65,15.6,15.6,22
20181101|2018-07-26 10:00,26,15.6,15.6,15.6,15.6,54
20181101|2018-07-26 10:30,26,15.55,15.55,15.5,15.55,104
20181101|2018-07-26 11:00,26,15.6,15.6,15.6,15.6,44
20181101|2018-07-27 02:00,27,15.65,15.65,15.55,15.55,2
20181101|2018-07-27 02:30,27,15.5,15.5,15.5,15.5,5
20181101|2018-07-27 04:30,27,15.5,15.5,15.5,15.5,26
20181101|2018-07-27 06:30,27,15.45,15.45,15.45,15.45,49
20181101|2018-07-27 07:00,27,15.5,15.5,15.5,15.5,2
20181101|2018-07-27 07:30,27,15.5,15.5,15.5,15.5,12
20181101|2018-07-27 08:30,27,15.5,15.5,15.5,15.5,1
20181101|2018-07-27 09:00,27,15.55,15.55,15.55,15.55,1
20181101|2018-07-27 09:30,27,15.5,15.55,15.5,15.55,215
20181101|2018-07-27 10:00,27,15.5,15.5,15.5,15.5,19
20181101|2018-07-27 10:30,27,15.6,15.6,15.6,15.6,8
20181101|2018-07-27 11:00,27,15.55,15.55,15.5,15.5,3
20181101|2018-07-27 12:00,27,15.7,15.7,15.7,15.7,1
20181101|2018-07-30 01:00,30,15.7,15.7,15.7,15.7,2
20181101|2018-07-30 01:30,30,15.75,15.75,15.75,15.75,60
20181101|2018-07-30 02:00,30,15.7,15.75,15.7,15.75,8
20181101|2018-07-30 02:30,30,15.7,15.7,15.65,15.65,127
20181101|2018-07-30 03:00,30,15.7,15.75,15.7,15.75,165
20181101|2018-07-30 03:30,30,15.7,15.7,15.7,15.7,1
20181101|2018-07-30 04:00,30,15.7,15.7,15.7,15.7,50
20181101|2018-07-30 04:30,30,15.75,15.8,15.7,15.7,499
20181101|2018-07-30 05:00,30,15.7,15.7,15.65,15.65,51
20181101|2018-07-30 05:30,30,15.65,15.65,15.65,15.65,10
20181101|2018-07-30 10:30,30,15.85,15.85,15.85,15.85,12
20181101|2018-07-30 11:00,30,15.8,15.8,15.8,15.8,1
20181101|2018-07-31 02:00,31,15.85,15.85,15.85,15.85,11
20181101|2018-07-31 03:30,31,15.8,15.8,15.8,15.8,200
20181101|2018-07-31 08:00,31,15.85,15.85,15.85,15.85,241
20181101|2018-07-31 08:30,31,15.85,15.95,15.85,15.85,249
20181101|2018-07-31 09:00,31,15.85,15.85,15.85,15.85,135
20181101|2018-07-31 09:30,31,15.85,15.85,15.85,15.85,3
20181101|2018-07-31 10:00,31,15.85,15.85,15.85,15.85,325
20181101|2018-07-31 11:00,31,15.85,15.85,15.85,15.85,302
20181101|2018-07-31 12:00,31,15.85,15.85,15.85,15.85,8
20181101|2018-08-01 02:00,1,15.85,15.85,15.85,15.85,10
20181101|2018-08-01 02:30,1,15.8,15.8,15.8,15.8,32
20181101|2018-08-01 03:30,1,15.85,15.85,15.85,15.85,14
20181101|2018-08-01 04:00,1,15.85,15.85,15.85,15.85,14
20181101|2018-08-01 04:30,1,15.85,15.85,15.85,15.85,184
20181101|2018-08-01 05:00,1,15.85,15.85,15.85,15.85,408
20181101|2018-08-01 05:30,1,15.85,15.85,15.85,15.85,100
20181101|2018-08-01 07:30,1,15.9,15.9,15.9,15.9,8
20181101|2018-08-01 09:00,1,15.85,15.85,15.85,15.85,338
20181101|2018-08-01 09:30,1,15.85,15.85,15.85,15.85,10
20181101|2018-08-01 10:00,1,15.9,15.95,15.9,15.95,11
20181101|2018-08-01 10:30,1,16,16.05,16,16.05,3
20181101|2018-08-01 11:00,1,16,16,16,16,2
20181101|2018-08-02 02:30,2,16.2,16.3,16.2,16.2,13
20181101|2018-08-02 03:00,2,16.15,16.15,16.1,16.15,34
20181101|2018-08-02 04:00,2,16.35,16.35,16.3,16.3,42
20181101|2018-08-02 04:30,2,16.35,16.35,16.35,16.35,36
20181101|2018-08-02 05:00,2,16.25,16.3,16.25,16.3,55
20181101|2018-08-02 06:00,2,16.25,16.25,16.25,16.25,23
20181101|2018-08-02 07:30,2,16.1,16.1,16.1,16.1,25
20181101|2018-08-02 08:00,2,16.15,16.25,16.15,16.2,20
20181101|2018-08-02 08:30,2,16.25,16.25,16.15,16.15,11
20181101|2018-08-02 09:00,2,16.1,16.1,16,16,104
20181101|2018-08-02 09:30,2,16.1,16.1,16.1,16.1,10
20181101|2018-08-02 10:00,2,16.15,16.15,16.15,16.15,58
20181101|2018-08-02 11:00,2,16.15,16.15,16.15,16.15,8
20181101|2018-08-03 02:00,3,16.05,16.05,16.05,16.05,13
20181101|2018-08-03 02:30,3,16,16,15.95,16,18
20181101|2018-08-03 03:30,3,15.95,15.95,15.95,15.95,17
20181101|2018-08-03 04:00,3,16.05,16.05,16.05,16.05,120
20181101|2018-08-03 04:30,3,15.95,15.95,15.95,15.95,50
20181101|2018-08-03 05:00,3,15.95,15.95,15.95,15.95,85
20181101|2018-08-03 06:00,3,15.95,15.95,15.95,15.95,15
20181101|2018-08-03 06:30,3,15.95,15.95,15.95,15.95,6
20181101|2018-08-03 07:30,3,16.05,16.05,16.05,16.05,2
20181101|2018-08-03 08:00,3,16.05,16.05,16.05,16.05,26
20181101|2018-08-03 08:30,3,16.05,16.05,16.05,16.05,4
20181101|2018-08-03 09:00,3,16.05,16.05,16.05,16.05,36
20181101|2018-08-03 10:00,3,15.95,16,15.95,15.95,260
20181101|2018-08-03 10:30,3,15.95,15.95,15.95,15.95,3
20181101|2018-08-03 12:00,3,15.95,15.95,15.95,15.95,8
20181101|2018-08-06 02:30,6,15.9,15.9,15.9,15.9,100
20181101|2018-08-06 04:30,6,15.85,15.85,15.85,15.85,24
20181101|2018-08-06 05:00,6,15.85,15.85,15.85,15.85,674
20181101|2018-08-06 07:00,6,15.9,15.9,15.9,15.9,2
20181101|2018-08-06 08:00,6,15.9,15.9,15.9,15.9,25
20181101|2018-08-06 08:30,6,15.9,16,15.9,15.9,434
20181101|2018-08-06 09:00,6,15.9,15.9,15.9,15.9,8
20181101|2018-08-06 09:30,6,15.9,15.9,15.9,15.9,276
20181101|2018-08-06 10:00,6,15.9,15.9,15.9,15.9,318
20181101|2018-08-06 10:30,6,15.85,15.85,15.85,15.85,92
20181101|2018-08-06 14:00,6,15.85,15.85,15.85,15.85,33
20181101|2018-08-06 14:30,6,15.85,15.85,15.85,15.85,354
20181101|2018-08-07 02:30,7,15.8,15.8,15.8,15.8,667
20181101|2018-08-07 03:00,7,15.8,15.8,15.8,15.8,333
20181101|2018-08-07 04:00,7,15.75,15.75,15.75,15.75,5
20181101|2018-08-07 05:30,7,15.65,15.65,15.65,15.65,208
20181101|2018-08-07 06:00,7,15.65,15.65,15.65,15.65,2
20181101|2018-08-07 06:30,7,15.65,15.65,15.65,15.65,40
20181101|2018-08-07 08:30,7,15.6,15.6,15.55,15.6,384
20181101|2018-08-07 09:00,7,15.6,15.6,15.6,15.6,19
20181101|2018-08-07 10:00,7,15.6,15.6,15.6,15.6,35
20181101|2018-08-07 10:30,7,15.65,15.65,15.6,15.65,102
20181101|2018-08-07 11:00,7,15.65,15.65,15.65,15.65,1
20181101|2018-08-08 03:00,8,15.6,15.6,15.6,15.6,1
20181101|2018-08-08 07:00,8,15.5,15.5,15.5,15.5,100
20181101|2018-08-08 07:30,8,15.6,15.6,15.6,15.6,306
20181101|2018-08-08 08:00,8,15.6,15.6,15.6,15.6,62
20181101|2018-08-08 08:30,8,15.6,15.6,15.6,15.6,1
20181101|2018-08-08 09:30,8,15.6,15.6,15.55,15.55,699
20181101|2018-08-08 10:00,8,15.5,15.5,15.45,15.5,195
20181101|2018-08-08 10:30,8,15.55,15.55,15.55,15.55,4
20181101|2018-08-09 02:30,9,15.55,15.55,15.55,15.55,2
20181101|2018-08-09 03:00,9,15.55,15.55,15.55,15.55,1
20181101|2018-08-09 04:30,9,15.5,15.5,15.5,15.5,25
20181101|2018-08-09 05:00,9,15.45,15.45,15.45,15.45,33
20181101|2018-08-09 06:00,9,15.55,15.6,15.55,15.6,18
20181101|2018-08-09 07:30,9,15.5,15.5,15.5,15.5,52
20181101|2018-08-09 08:30,9,15.45,15.45,15.45,15.45,150
20181101|2018-08-09 09:00,9,15.45,15.45,15.45,15.45,339
20181101|2018-08-09 09:30,9,15.4,15.4,15.4,15.4,3
20181101|2018-08-09 10:00,9,15.35,15.4,15.35,15.4,105
20181101|2018-08-09 10:30,9,15.35,15.5,15.35,15.5,33
20181101|2018-08-09 11:00,9,15.45,15.45,15.45,15.45,48
20181101|2018-08-09 11:30,9,15.35,15.35,15.35,15.35,2
20181101|2018-08-09 14:00,9,15.4,15.4,15.4,15.4,2
20181101|2018-08-10 02:00,10,15.65,15.65,15.65,15.65,8
20181101|2018-08-10 02:30,10,15.75,15.75,15.65,15.65,172
20181101|2018-08-10 03:00,10,15.7,15.7,15.55,15.65,133
20181101|2018-08-10 03:30,10,15.65,15.7,15.65,15.7,333
20181101|2018-08-10 04:00,10,15.75,15.75,15.65,15.7,50
20181101|2018-08-10 04:30,10,15.75,15.75,15.75,15.75,25
20181101|2018-08-10 05:00,10,15.75,15.75,15.7,15.75,152
20181101|2018-08-10 05:30,10,15.7,15.7,15.7,15.7,7
20181101|2018-08-10 06:30,10,15.75,15.75,15.75,15.75,250
20181101|2018-08-10 07:00,10,15.85,15.85,15.85,15.85,566
20181101|2018-08-10 07:30,10,15.75,15.8,15.75,15.8,21
20181101|2018-08-10 08:00,10,15.8,15.85,15.8,15.85,600
20181101|2018-08-10 09:00,10,15.8,15.8,15.65,15.65,236
20181101|2018-08-10 09:30,10,15.9,15.9,15.85,15.85,44
20181101|2018-08-10 10:00,10,15.8,15.8,15.65,15.65,474
20181101|2018-08-10 10:30,10,15.7,15.7,15.65,15.65,63
20181101|2018-08-13 01:30,13,15.95,15.95,15.95,15.95,1
20181101|2018-08-13 02:00,13,15.95,16.05,15.95,16,58
20181101|2018-08-13 02:30,13,16.1,16.15,16.1,16.15,246
20181101|2018-08-13 03:00,13,16.15,16.15,15.95,16,1075
20181101|2018-08-13 03:30,13,15.9,15.9,15.9,15.9,11
20181101|2018-08-13 04:30,13,15.95,15.95,15.95,15.95,1
20181101|2018-08-13 05:30,13,15.95,15.95,15.95,15.95,2
20181101|2018-08-13 06:30,13,15.9,15.9,15.85,15.85,100
20181101|2018-08-13 07:00,13,15.85,15.85,15.85,15.85,25
20181101|2018-08-13 08:30,13,15.85,15.85,15.8,15.8,164
20181101|2018-08-13 09:00,13,15.8,15.85,15.8,15.85,289
20181101|2018-08-13 09:30,13,15.85,15.9,15.85,15.85,295
20181101|2018-08-13 10:00,13,15.95,16,15.95,16,249
20181101|2018-08-13 10:30,13,15.95,15.95,15.9,15.9,228
20181101|2018-08-13 11:00,13,15.95,15.95,15.9,15.9,8
20181101|2018-08-13 12:00,13,15.95,15.95,15.95,15.95,25
20181101|2018-08-13 14:30,13,16,16.1,15.95,16.1,19
20181101|2018-08-14 02:00,14,15.75,15.9,15.65,15.7,266
20181101|2018-08-14 02:30,14,15.7,15.7,15.65,15.65,40
20181101|2018-08-14 03:00,14,15.6,15.65,15.6,15.65,23
20181101|2018-08-14 03:30,14,15.75,15.75,15.75,15.75,55
20181101|2018-08-14 04:00,14,15.75,15.75,15.75,15.75,5
20181101|2018-08-14 04:30,14,15.75,15.8,15.75,15.8,76
20181101|2018-08-14 05:00,14,15.8,15.8,15.8,15.8,8
20181101|2018-08-14 06:00,14,15.95,15.95,15.95,15.95,58
20181101|2018-08-14 06:30,14,15.95,15.95,15.95,15.95,142
20181101|2018-08-14 07:00,14,15.95,15.95,15.95,15.95,1
20181101|2018-08-14 08:00,14,16,16,16,16,75
20181101|2018-08-14 08:30,14,16,16,16,16,15
20181101|2018-08-14 09:00,14,16,16,15.95,15.95,170
20181101|2018-08-14 10:00,14,15.95,16,15.95,16,223
20181101|2018-08-14 10:30,14,16,16.05,16,16.05,28
20181101|2018-08-14 11:00,14,16.05,16.05,16.05,16.05,1
20181101|2018-08-14 12:00,14,15.95,15.95,15.95,15.95,12
20181101|2018-08-14 13:30,14,15.9,15.9,15.9,15.9,5
20181101|2018-08-15 02:00,15,15.85,15.85,15.85,15.85,1
20181101|2018-08-15 03:00,15,15.95,15.95,15.9,15.9,16
20181101|2018-08-15 04:00,15,15.85,15.85,15.85,15.85,2
20181101|2018-08-15 04:30,15,16.05,16.05,16.05,16.05,13
20181101|2018-08-15 05:00,15,16.05,16.1,16.05,16.05,73
20181101|2018-08-15 05:30,15,16.2,16.25,16.15,16.25,60
20181101|2018-08-15 06:00,15,16.3,16.3,16.2,16.25,71
20181101|2018-08-15 06:30,15,16.3,16.3,16.3,16.3,280
20181101|2018-08-15 07:00,15,16.2,16.2,16.2,16.2,250
20181101|2018-08-15 07:30,15,16.3,16.35,16.3,16.35,82
20181101|2018-08-15 08:00,15,16.35,16.45,16.35,16.4,192
20181101|2018-08-15 08:30,15,16.4,16.5,16.35,16.4,776
20181101|2018-08-15 09:00,15,16.5,16.65,16.5,16.65,154
20181101|2018-08-15 09:30,15,16.65,16.8,16.65,16.8,188
20181101|2018-08-15 10:00,15,16.75,16.75,16.5,16.5,264
20181101|2018-08-15 10:30,15,16.5,16.5,16.4,16.5,74
20181101|2018-08-15 13:00,15,16.55,16.55,16.55,16.55,10
20181101|2018-08-15 14:30,15,16.35,16.35,16.35,16.35,25
20181101|2018-08-16 01:00,16,16.25,16.25,16.2,16.2,33
20181101|2018-08-16 02:00,16,16.3,16.4,16.3,16.4,53
20181101|2018-08-16 03:30,16,16.2,16.2,16.2,16.2,3
20181101|2018-08-16 04:00,16,16.2,16.2,16.2,16.2,8
20181101|2018-08-16 05:00,16,16.1,16.1,16.1,16.1,1
20181101|2018-08-16 05:30,16,16.1,16.15,16.1,16.15,11
20181101|2018-08-16 07:30,16,16.1,16.25,16.1,16.25,64
20181101|2018-08-16 08:00,16,16.3,16.3,16.3,16.3,1
20181101|2018-08-16 09:30,16,16.1,16.1,16.05,16.05,6
20181101|2018-08-16 10:00,16,16.05,16.05,16,16,59
20181101|2018-08-16 10:30,16,16,16.05,16,16,219
20181101|2018-08-16 11:00,16,16,16,15.9,15.9,12
20181101|2018-08-17 03:00,17,16,16,16,16,17
20181101|2018-08-17 05:00,17,16,16,16,16,331
20181101|2018-08-17 05:30,17,16,16,16,16,169
20181101|2018-08-17 07:00,17,16.1,16.1,16.05,16.05,20
20181101|2018-08-17 07:30,17,16.05,16.15,16,16,82
20181101|2018-08-17 08:00,17,15.95,15.95,15.95,15.95,400
20181101|2018-08-17 09:00,17,16.05,16.25,16.05,16.2,1394
20181101|2018-08-17 09:30,17,16.2,16.2,16.15,16.15,105
20181101|2018-08-17 10:00,17,16.15,16.15,16.05,16.1,2787
20181101|2018-08-17 10:30,17,16.1,16.1,16.1,16.1,1319
20181101|2018-08-17 13:00,17,16.05,16.05,16.05,16.05,109
20181101|2018-08-17 13:30,17,16.05,16.05,16.05,16.05,148
20181101|2018-08-20 02:30,20,15.95,15.95,15.95,15.95,10
20181101|2018-08-20 03:00,20,15.8,15.8,15.75,15.8,84
20181101|2018-08-20 03:30,20,15.8,15.8,15.8,15.8,60
20181101|2018-08-20 04:00,20,15.75,15.75,15.75,15.75,400
20181101|2018-08-20 04:30,20,15.75,15.75,15.75,15.75,8
20181101|2018-08-20 05:00,20,15.7,15.75,15.7,15.75,6
20181101|2018-08-20 06:30,20,15.7,15.7,15.7,15.7,6
20181101|2018-08-20 07:00,20,15.65,15.65,15.65,15.65,126
20181101|2018-08-20 07:30,20,15.7,15.7,15.7,15.7,18
20181101|2018-08-20 08:00,20,15.6,15.65,15.6,15.6,152
20181101|2018-08-20 08:30,20,15.5,15.5,15.45,15.5,86
20181101|2018-08-20 09:30,20,15.5,15.5,15.45,15.45,486
20181101|2018-08-20 10:00,20,15.5,15.65,15.5,15.65,177
20181101|2018-08-20 10:30,20,15.65,15.65,15.55,15.6,28
20181101|2018-08-20 11:00,20,15.55,15.55,15.55,15.55,1
20181101|2018-08-20 11:30,20,15.65,15.65,15.65,15.65,8
20181101|2018-08-21 01:30,21,15.65,15.65,15.65,15.65,1
20181101|2018-08-21 02:00,21,15.6,15.6,15.55,15.55,11
20181101|2018-08-21 02:30,21,15.55,15.55,15.55,15.55,66
20181101|2018-08-21 03:00,21,15.5,15.55,15.5,15.55,147
20181101|2018-08-21 03:30,21,15.55,15.55,15.55,15.55,1
20181101|2018-08-21 04:00,21,15.5,15.6,15.5,15.55,43
20181101|2018-08-21 04:30,21,15.45,15.45,15.4,15.4,58
20181101|2018-08-21 05:00,21,15.45,15.5,15.4,15.45,79
20181101|2018-08-21 05:30,21,15.45,15.45,15.35,15.35,119
20181101|2018-08-21 06:00,21,15.4,15.4,15.4,15.4,2
20181101|2018-08-21 06:30,21,15.4,15.45,15.4,15.45,73
20181101|2018-08-21 07:00,21,15.45,15.45,15.45,15.45,2
20181101|2018-08-21 08:00,21,15.45,15.45,15.25,15.3,598
20181101|2018-08-21 08:30,21,15.3,15.35,15.25,15.25,35
20181101|2018-08-21 09:00,21,15.35,15.45,15.35,15.4,32
20181101|2018-08-21 09:30,21,15.45,15.5,15.35,15.4,60
20181101|2018-08-21 10:00,21,15.45,15.5,15.35,15.35,326
20181101|2018-08-21 10:30,21,15.4,15.4,15.4,15.4,282
20181101|2018-08-21 11:00,21,15.4,15.4,15.35,15.35,23
20181101|2018-08-21 13:00,21,15.45,15.45,15.45,15.45,3
20181101|2018-08-21 14:30,21,15.6,15.7,15.6,15.6,116
20181101|2018-08-22 01:00,22,15.65,15.7,15.65,15.7,16
20181101|2018-08-22 01:30,22,15.65,15.65,15.65,15.65,1
20181101|2018-08-22 02:00,22,15.65,15.65,15.6,15.6,37
20181101|2018-08-22 02:30,22,15.5,15.55,15.45,15.45,744
20181101|2018-08-22 03:00,22,15.45,15.5,15.4,15.5,652
20181101|2018-08-22 04:00,22,15.5,15.5,15.45,15.5,36
20181101|2018-08-22 04:30,22,15.4,15.45,15.4,15.45,651
20181101|2018-08-22 05:00,22,15.45,15.5,15.45,15.45,42
20181101|2018-08-22 05:30,22,15.45,15.45,15.45,15.45,25
20181101|2018-08-22 06:00,22,15.5,15.55,15.5,15.55,30
20181101|2018-08-22 07:00,22,15.55,15.55,15.55,15.55,8
20181101|2018-08-22 07:30,22,15.55,15.55,15.5,15.55,177
20181101|2018-08-22 08:00,22,15.55,15.55,15.5,15.5,46
20181101|2018-08-22 08:30,22,15.45,15.5,15.45,15.45,233
20181101|2018-08-22 09:00,22,15.45,15.45,15.4,15.45,322
20181101|2018-08-22 09:30,22,15.45,15.45,15.4,15.45,55
20181101|2018-08-22 10:00,22,15.5,15.55,15.45,15.5,376
20181101|2018-08-22 10:30,22,15.55,15.55,15.55,15.55,28
20181101|2018-08-22 11:00,22,15.55,15.55,15.55,15.55,5
20181101|2018-08-22 11:30,22,15.65,15.65,15.65,15.65,29
20181101|2018-08-23 01:30,23,15.55,15.55,15.55,15.55,34
20181101|2018-08-23 02:00,23,15.55,15.55,15.55,15.55,8
20181101|2018-08-23 02:30,23,15.55,15.55,15.55,15.55,4
20181101|2018-08-23 03:00,23,15.6,15.6,15.55,15.55,25
20181101|2018-08-23 03:30,23,15.6,15.65,15.55,15.6,77
20181101|2018-08-23 04:00,23,15.6,15.65,15.55,15.55,259
20181101|2018-08-23 05:30,23,15.55,15.55,15.55,15.55,16
20181101|2018-08-23 06:00,23,15.5,15.55,15.45,15.55,363
20181101|2018-08-23 07:30,23,15.5,15.5,15.5,15.5,44
20181101|2018-08-23 08:00,23,15.45,15.5,15.45,15.5,138
20181101|2018-08-23 08:30,23,15.5,15.5,15.45,15.45,73
20181101|2018-08-23 09:00,23,15.45,15.45,15.4,15.45,1267
20181101|2018-08-23 09:30,23,15.4,15.4,15.35,15.35,463
20181101|2018-08-23 10:00,23,15.4,15.45,15.35,15.35,756
20181101|2018-08-23 10:30,23,15.4,15.5,15.4,15.5,177
20181101|2018-08-23 11:00,23,15.5,15.55,15.5,15.55,18
20181101|2018-08-23 11:30,23,15.5,15.55,15.5,15.55,17
20181101|2018-08-23 13:30,23,15.5,15.5,15.45,15.45,9
20181101|2018-08-24 01:30,24,15.55,15.55,15.55,15.55,1
20181101|2018-08-24 02:00,24,15.45,15.55,15.45,15.55,101
20181101|2018-08-24 03:00,24,15.45,15.45,15.45,15.45,9
20181101|2018-08-24 04:00,24,15.5,15.5,15.5,15.5,5
20181101|2018-08-24 04:30,24,15.45,15.45,15.45,15.45,36
20181101|2018-08-24 05:00,24,15.45,15.5,15.45,15.45,70
20181101|2018-08-24 05:30,24,15.45,15.5,15.45,15.5,103
20181101|2018-08-24 06:00,24,15.45,15.45,15.45,15.45,16
20181101|2018-08-24 07:30,24,15.4,15.4,15.35,15.35,118
20181101|2018-08-24 08:00,24,15.35,15.35,15.35,15.35,18
20181101|2018-08-24 08:30,24,15.3,15.3,15.3,15.3,269
20181101|2018-08-24 09:00,24,15.3,15.3,15.3,15.3,5
20181101|2018-08-24 09:30,24,15.25,15.25,15.25,15.25,21
20181101|2018-08-24 10:00,24,15.25,15.35,15.25,15.25,374
20181101|2018-08-24 10:30,24,15.25,15.25,15.2,15.2,22
20181101|2018-08-24 12:30,24,15.25,15.25,15.25,15.25,3
20181101|2018-08-24 13:00,24,15.2,15.2,15.2,15.2,3
20181101|2018-08-24 14:30,24,15.25,15.25,15.25,15.25,2
20181101|2018-08-27 01:30,27,15.25,15.25,15.25,15.25,52
20181101|2018-08-27 02:00,27,15.2,15.2,15.2,15.2,41
20181101|2018-08-27 03:00,27,15.2,15.2,15.2,15.2,8
20181101|2018-08-27 03:30,27,15.2,15.2,15.2,15.2,92
20181101|2018-08-27 04:00,27,15.2,15.2,15.2,15.2,14
20181101|2018-08-27 04:30,27,15.2,15.2,15.2,15.2,29
20181101|2018-08-27 06:00,27,15.2,15.2,15.2,15.2,12
20181101|2018-08-27 06:30,27,15.15,15.15,15.15,15.15,95
20181101|2018-08-27 07:00,27,15.15,15.15,15.15,15.15,9
20181101|2018-08-27 08:00,27,15.15,15.15,15.05,15.1,593
20181101|2018-08-27 08:30,27,15.15,15.15,15,15.05,406
20181101|2018-08-27 09:00,27,15.1,15.1,15,15,268
20181101|2018-08-27 09:30,27,15.05,15.05,15,15,12
20181101|2018-08-27 10:00,27,15,15.05,14.95,15,320
20181101|2018-08-27 10:30,27,15.05,15.1,15.05,15.1,36
20181101|2018-08-27 11:30,27,15.15,15.2,15.15,15.2,25
20181101|2018-08-27 14:00,27,15.1,15.1,15.1,15.1,10
20181101|2018-08-28 02:00,28,15.15,15.15,15.1,15.1,51
20181101|2018-08-28 02:30,28,15.1,15.1,15.1,15.1,4
20181101|2018-08-28 03:00,28,15.15,15.15,15.1,15.15,1216
20181101|2018-08-28 03:30,28,15.15,15.15,15.15,15.15,112
20181101|2018-08-28 04:00,28,15.15,15.25,15.15,15.25,682
20181101|2018-08-28 04:30,28,15.2,15.2,15.2,15.2,20
20181101|2018-08-28 05:30,28,15.2,15.2,15.2,15.2,10
20181101|2018-08-28 06:30,28,15.15,15.15,15.15,15.15,4
20181101|2018-08-28 07:30,28,15.15,15.15,15.15,15.15,216
20181101|2018-08-28 08:00,28,15.15,15.15,15.1,15.15,956
20181101|2018-08-28 08:30,28,15.15,15.25,15.15,15.2,954
20181101|2018-08-28 09:00,28,15.25,15.3,15.2,15.3,880
20181101|2018-08-28 09:30,28,15.3,15.35,15.25,15.3,520
20181101|2018-08-28 10:00,28,15.3,15.35,15.3,15.3,268
20181101|2018-08-28 10:30,28,15.3,15.4,15.3,15.4,45
20181101|2018-08-28 11:00,28,15.4,15.4,15.4,15.4,15
20181101|2018-08-28 12:00,28,15.4,15.4,15.4,15.4,350
20181101|2018-08-28 12:30,28,15.4,15.4,15.4,15.4,200
20181101|2018-08-28 13:00,28,15.4,15.4,15.4,15.4,5
20181101|2018-08-28 13:30,28,15.45,15.45,15.4,15.45,130
20181101|2018-08-28 14:30,28,15.45,15.45,15.45,15.45,3
20181101|2018-08-29 01:00,29,15.4,15.4,15.4,15.4,3
20181101|2018-08-29 01:30,29,15.4,15.4,15.4,15.4,17
20181101|2018-08-29 02:00,29,15.35,15.35,15.3,15.3,52
20181101|2018-08-29 02:30,29,15.3,15.3,15.3,15.3,27
20181101|2018-08-29 03:00,29,15.35,15.35,15.35,15.35,26
20181101|2018-08-29 03:30,29,15.4,15.4,15.4,15.4,21
20181101|2018-08-29 04:00,29,15.4,15.5,15.4,15.45,1090
20181101|2018-08-29 04:30,29,15.45,15.5,15.45,15.5,309
20181101|2018-08-29 05:00,29,15.45,15.45,15.45,15.45,123
20181101|2018-08-29 05:30,29,15.45,15.5,15.45,15.5,39
20181101|2018-08-29 06:00,29,15.45,15.5,15.45,15.45,292
20181101|2018-08-29 07:00,29,15.5,15.5,15.5,15.5,1920
20181101|2018-08-29 07:30,29,15.55,15.6,15.55,15.55,479
20181101|2018-08-29 08:00,29,15.55,15.6,15.5,15.55,893
20181101|2018-08-29 08:30,29,15.55,15.65,15.55,15.65,1951
20181101|2018-08-29 09:00,29,15.65,15.7,15.65,15.7,938
20181101|2018-08-29 09:30,29,15.7,15.75,15.65,15.65,211
20181101|2018-08-29 10:00,29,15.65,15.7,15.65,15.65,263
20181101|2018-08-29 10:30,29,15.65,15.65,15.65,15.65,10
20181101|2018-08-29 11:00,29,15.6,15.6,15.6,15.6,2
20181101|2018-08-29 11:30,29,15.6,15.6,15.5,15.5,32
20181101|2018-08-30 01:00,30,15.75,15.75,15.75,15.75,3
20181101|2018-08-30 02:00,30,15.7,15.7,15.7,15.7,6
20181101|2018-08-30 02:30,30,15.75,15.8,15.75,15.8,147
20181101|2018-08-30 03:00,30,15.8,15.85,15.8,15.85,77
20181101|2018-08-30 03:30,30,15.85,16,15.85,15.95,135
20181101|2018-08-30 04:00,30,15.95,15.95,15.9,15.9,31
20181101|2018-08-30 04:30,30,15.9,15.9,15.9,15.9,72
20181101|2018-08-30 05:00,30,15.95,15.95,15.95,15.95,20
20181101|2018-08-30 05:30,30,15.85,15.85,15.85,15.85,1
20181101|2018-08-30 06:00,30,15.9,15.9,15.9,15.9,17
20181101|2018-08-30 06:30,30,15.95,15.95,15.95,15.95,8
20181101|2018-08-30 07:00,30,15.9,15.9,15.9,15.9,8
20181101|2018-08-30 07:30,30,15.95,16,15.95,16,74
20181101|2018-08-30 08:00,30,16,16,15.95,16,101
20181101|2018-08-30 08:30,30,16,16.05,16,16.05,390
20181101|2018-08-30 09:00,30,16.05,16.05,16,16,640
20181101|2018-08-30 09:30,30,16.05,16.05,15.95,15.95,242
20181101|2018-08-30 10:00,30,15.9,16,15.9,15.95,179
20181101|2018-08-30 10:30,30,16,16.05,15.95,16,16
20181101|2018-08-30 11:00,30,16,16,16,16,3
20181101|2018-08-30 11:30,30,15.9,15.9,15.9,15.9,25
20181101|2018-08-30 13:00,30,16.1,16.15,16.1,16.15,6
20181101|2018-08-30 14:00,30,16.15,16.15,16.15,16.15,6
20181101|2018-08-31 02:00,31,16.15,16.25,16.15,16.25,37
20181101|2018-08-31 02:30,31,16.2,16.2,16.15,16.15,41
20181101|2018-08-31 03:30,31,16.15,16.15,16.15,16.15,37
20181101|2018-08-31 04:00,31,16.2,16.25,16.2,16.2,75
20181101|2018-08-31 04:30,31,16.2,16.3,16.2,16.25,259
20181101|2018-08-31 05:00,31,16.3,16.3,16.25,16.25,140
20181101|2018-08-31 05:30,31,16.2,16.2,16.2,16.2,90
20181101|2018-08-31 06:00,31,16.25,16.25,16.25,16.25,20
20181101|2018-08-31 06:30,31,16.2,16.2,16.2,16.2,450
20181101|2018-08-31 07:00,31,16.2,16.2,16.2,16.2,173
20181101|2018-08-31 07:30,31,16.25,16.35,16.25,16.35,226
20181101|2018-08-31 08:00,31,16.3,16.3,16.25,16.25,155
20181101|2018-08-31 08:30,31,16.25,16.25,16.2,16.2,1025
20181101|2018-08-31 09:00,31,16.2,16.2,16.15,16.15,338
20181101|2018-08-31 09:30,31,16.15,16.3,16.15,16.25,212
20181101|2018-08-31 10:00,31,16.25,16.3,16.2,16.25,274
20181101|2018-08-31 10:30,31,16.25,16.25,16.25,16.25,49
20181101|2018-08-31 11:30,31,16.45,16.45,16.25,16.25,104
20181101|2018-08-31 12:00,31,16.3,16.3,16.3,16.3,29
20181101|2018-09-03 02:00,3,16.15,16.15,16.05,16.1,43
20181101|2018-09-03 02:30,3,16.2,16.2,16.2,16.2,5
20181101|2018-09-03 03:00,3,16.15,16.15,16.05,16.1,23
20181101|2018-09-03 03:30,3,16.05,16.05,16.05,16.05,3
20181101|2018-09-03 05:30,3,16.1,16.1,16.1,16.1,41
20181101|2018-09-03 06:00,3,16.05,16.1,16.05,16.1,39
20181101|2018-09-03 06:30,3,16.1,16.1,16.05,16.1,112
20181101|2018-09-03 07:00,3,16.1,16.1,16.05,16.1,7
20181101|2018-09-03 07:30,3,16.1,16.15,16.1,16.1,44
20181101|2018-09-03 08:00,3,16.1,16.2,16.1,16.2,193
20181101|2018-09-03 08:30,3,16.2,16.2,16.2,16.2,1
20181101|2018-09-03 09:00,3,16.1,16.1,16.1,16.1,11
20181101|2018-09-03 09:30,3,16.1,16.1,16.1,16.1,50
20181101|2018-09-03 10:00,3,16.1,16.1,16.05,16.05,27
20181101|2018-09-03 10:30,3,16.05,16.1,16.05,16.1,271
20181101|2018-09-03 11:30,3,16.15,16.4,16.15,16.4,53
20181101|2018-09-04 01:30,4,16.05,16.05,16.05,16.05,20
20181101|2018-09-04 02:00,4,16.05,16.05,16,16.05,97
20181101|2018-09-04 02:30,4,16.1,16.1,16.1,16.1,20
20181101|2018-09-04 03:00,4,16.1,16.1,16.1,16.1,12
20181101|2018-09-04 03:30,4,16.2,16.25,16.2,16.2,243
20181101|2018-09-04 04:00,4,16.25,16.3,16.25,16.25,45
20181101|2018-09-04 04:30,4,16.3,16.3,16.3,16.3,7
20181101|2018-09-04 05:00,4,16.25,16.3,16.25,16.3,96
20181101|2018-09-04 05:30,4,16.3,16.35,16.3,16.35,100
20181101|2018-09-04 06:00,4,16.3,16.35,16.3,16.35,90
20181101|2018-09-04 06:30,4,16.4,16.5,16.4,16.45,139
20181101|2018-09-04 07:00,4,16.4,16.4,16.3,16.3,11
20181101|2018-09-04 07:30,4,16.4,16.4,16.4,16.4,5
20181101|2018-09-04 08:00,4,16.4,16.4,16.4,16.4,38
20181101|2018-09-04 08:30,4,16.4,16.55,16.35,16.5,905
20181101|2018-09-04 09:00,4,16.45,16.5,16.35,16.4,567
20181101|2018-09-04 09:30,4,16.4,16.4,16.3,16.3,213
20181101|2018-09-04 10:00,4,16.3,16.45,16.3,16.45,318
20181101|2018-09-04 10:30,4,16.45,16.45,16.45,16.45,25
20181101|2018-09-04 11:00,4,16.45,16.45,16.45,16.45,31
20181101|2018-09-04 11:30,4,16.4,16.55,16.4,16.55,80
20181101|2018-09-04 12:30,4,16.4,16.4,16.4,16.4,4
20181101|2018-09-04 14:30,4,16.4,16.4,16.4,16.4,4
20181101|2018-09-05 02:00,5,16.6,16.6,16.6,16.6,107
20181101|2018-09-05 02:30,5,16.7,16.8,16.7,16.75,218
20181101|2018-09-05 03:00,5,16.8,16.8,16.7,16.7,504
20181101|2018-09-05 03:30,5,16.7,16.7,16.7,16.7,71
20181101|2018-09-05 04:00,5,16.75,16.8,16.7,16.8,345
20181101|2018-09-05 04:30,5,16.8,16.85,16.8,16.85,190
20181101|2018-09-05 05:00,5,16.65,16.65,16.65,16.65,4
20181101|2018-09-05 05:30,5,16.6,16.6,16.6,16.6,59
20181101|2018-09-05 06:00,5,16.55,16.55,16.55,16.55,42
20181101|2018-09-05 06:30,5,16.5,16.55,16.5,16.55,2
20181101|2018-09-05 07:00,5,16.5,16.6,16.5,16.6,173
20181101|2018-09-05 07:30,5,16.65,16.7,16.65,16.7,252
20181101|2018-09-05 08:00,5,16.6,16.6,16.6,16.6,27
20181101|2018-09-05 08:30,5,16.6,16.6,16.6,16.6,53
20181101|2018-09-05 09:00,5,16.7,16.85,16.65,16.75,78
20181101|2018-09-05 09:30,5,16.75,16.85,16.65,16.65,149
20181101|2018-09-05 10:00,5,16.7,16.75,16.65,16.75,390
20181101|2018-09-05 10:30,5,16.8,16.8,16.8,16.8,24
20181101|2018-09-05 11:00,5,16.7,16.7,16.7,16.7,4
20181101|2018-09-05 11:30,5,16.65,16.7,16.65,16.7,98
20181101|2018-09-05 12:30,5,16.7,16.7,16.7,16.7,20
20181101|2018-09-06 02:00,6,16.9,16.9,16.75,16.75,85
20181101|2018-09-06 02:30,6,16.75,16.75,16.75,16.75,93
20181101|2018-09-06 03:00,6,16.75,16.8,16.75,16.75,21
20181101|2018-09-06 03:30,6,16.7,16.75,16.65,16.65,394
20181101|2018-09-06 04:00,6,16.65,16.65,16.6,16.6,149
20181101|2018-09-06 04:30,6,16.6,16.65,16.6,16.65,86
20181101|2018-09-06 05:00,6,16.6,16.65,16.6,16.65,46
20181101|2018-09-06 05:30,6,16.65,16.65,16.65,16.65,4
20181101|2018-09-06 06:00,6,16.7,16.7,16.7,16.7,8
20181101|2018-09-06 06:30,6,16.65,16.65,16.65,16.65,98
20181101|2018-09-06 07:00,6,16.65,16.65,16.65,16.65,5
20181101|2018-09-06 07:30,6,16.65,16.65,16.6,16.6,46
20181101|2018-09-06 08:00,6,16.65,16.65,16.65,16.65,685
20181101|2018-09-06 08:30,6,16.65,16.7,16.65,16.65,147
20181101|2018-09-06 09:00,6,16.6,16.85,16.6,16.75,193
20181101|2018-09-06 09:30,6,16.75,16.9,16.75,16.85,112
20181101|2018-09-06 10:00,6,16.85,16.9,16.8,16.9,437
20181101|2018-09-06 10:30,6,16.9,16.9,16.85,16.9,245
20181101|2018-09-06 11:00,6,16.9,16.9,16.9,16.9,1
20181101|2018-09-06 11:30,6,16.95,17.05,16.95,17.05,63
20181101|2018-09-06 12:30,6,16.95,16.95,16.95,16.95,10
20181101|2018-09-06 13:30,6,16.85,16.9,16.85,16.9,3
20181101|2018-09-06 14:00,6,16.8,16.8,16.8,16.8,132
20181101|2018-09-06 14:30,6,16.85,16.85,16.85,16.85,1
20181101|2018-09-07 01:30,7,16.9,16.9,16.9,16.9,12
20181101|2018-09-07 02:00,7,16.9,16.9,16.8,16.8,200
20181101|2018-09-07 02:30,7,16.8,16.85,16.8,16.85,12
20181101|2018-09-07 03:00,7,16.85,16.9,16.8,16.9,283
20181101|2018-09-07 03:30,7,16.9,16.95,16.9,16.9,35
20181101|2018-09-07 04:00,7,16.9,16.9,16.9,16.9,3
20181101|2018-09-07 04:30,7,16.9,17,16.9,16.95,84
20181101|2018-09-07 05:00,7,16.95,16.95,16.9,16.95,70
20181101|2018-09-07 05:30,7,16.95,16.95,16.95,16.95,31
20181101|2018-09-07 06:00,7,16.95,17,16.95,17,97
20181101|2018-09-07 06:30,7,17,17,17,17,75
20181101|2018-09-07 07:00,7,17,17.05,16.95,16.95,102
20181101|2018-09-07 07:30,7,17,17.1,17,17,157
20181101|2018-09-07 08:00,7,17.05,17.05,17.05,17.05,67
20181101|2018-09-07 08:30,7,17,17.05,16.9,16.95,333
20181101|2018-09-07 09:00,7,16.9,16.9,16.8,16.8,213
20181101|2018-09-07 09:30,7,16.85,16.85,16.75,16.8,459
20181101|2018-09-07 10:00,7,16.85,16.85,16.75,16.8,89
20181101|2018-09-07 10:30,7,16.65,16.7,16.6,16.7,129
20181101|2018-09-07 11:00,7,16.8,16.85,16.8,16.85,11
20181101|2018-09-07 11:30,7,17,17,17,17,1
20181101|2018-09-07 12:00,7,16.85,16.85,16.85,16.85,1
20181101|2018-09-10 02:00,10,16.8,16.8,16.7,16.7,155
20181101|2018-09-10 02:30,10,16.7,16.7,16.65,16.65,84
20181101|2018-09-10 03:00,10,16.6,16.6,16.55,16.55,159
20181101|2018-09-10 03:30,10,16.55,16.55,16.5,16.5,231
20181101|2018-09-10 04:30,10,16.5,16.5,16.5,16.5,14
20181101|2018-09-10 05:00,10,16.55,16.55,16.45,16.45,18
20181101|2018-09-10 05:30,10,16.45,16.45,16.4,16.4,197
20181101|2018-09-10 06:00,10,16.4,16.4,16.4,16.4,51
20181101|2018-09-10 06:30,10,16.4,16.45,16.4,16.4,104
20181101|2018-09-10 07:30,10,16.45,16.45,16.45,16.45,5
20181101|2018-09-10 08:00,10,16.45,16.45,16.45,16.45,50
20181101|2018-09-10 08:30,10,16.45,16.45,16.45,16.45,15
20181101|2018-09-10 09:00,10,16.5,16.5,16.45,16.5,13
20181101|2018-09-10 09:30,10,16.5,16.55,16.45,16.5,55
20181101|2018-09-10 10:00,10,16.5,16.5,16.4,16.4,454
20181101|2018-09-10 10:30,10,16.45,16.45,16.45,16.45,182
20181101|2018-09-10 11:30,10,16.45,16.45,16.4,16.45,19
20181101|2018-09-10 13:00,10,16.45,16.45,16.45,16.45,3
20181101|2018-09-10 14:30,10,16.4,16.4,16.4,16.4,9
20181101|2018-09-11 01:30,11,16.35,16.4,16.35,16.35,149
20181101|2018-09-11 02:00,11,16.35,16.35,16.35,16.35,265
20181101|2018-09-11 02:30,11,16.35,16.35,16.35,16.35,138
20181101|2018-09-11 03:00,11,16.35,16.4,16.35,16.4,56
20181101|2018-09-11 03:30,11,16.45,16.5,16.4,16.45,149
20181101|2018-09-11 04:30,11,16.45,16.45,16.45,16.45,5
20181101|2018-09-11 05:00,11,16.45,16.45,16.45,16.45,14
20181101|2018-09-11 05:30,11,16.45,16.45,16.45,16.45,25
20181101|2018-09-11 06:00,11,16.45,16.45,16.45,16.45,39
20181101|2018-09-11 07:00,11,16.45,16.5,16.45,16.45,35
20181101|2018-09-11 07:30,11,16.45,16.45,16.45,16.45,18
20181101|2018-09-11 08:30,11,16.45,16.5,16.35,16.35,322
20181101|2018-09-11 09:00,11,16.4,16.4,16.3,16.3,143
20181101|2018-09-11 09:30,11,16.3,16.4,16.3,16.3,12
20181101|2018-09-11 10:00,11,16.3,16.35,16.25,16.25,179
20181101|2018-09-11 10:30,11,16.3,16.3,16.25,16.25,47
20181101|2018-09-11 11:00,11,16.2,16.2,16.2,16.2,26
20181101|2018-09-11 11:30,11,16.2,16.2,16.2,16.2,32
20181101|2018-09-11 12:30,11,16.15,16.15,16.15,16.15,2
20181101|2018-09-11 13:30,11,16.15,16.15,16.15,16.15,2
20181101|2018-09-12 01:00,12,16.1,16.1,16.05,16.05,11
20181101|2018-09-12 01:30,12,16.1,16.1,16.1,16.1,18
20181101|2018-09-12 02:00,12,16.2,16.2,16.1,16.1,207
20181101|2018-09-12 02:30,12,16.1,16.1,16.1,16.1,8
20181101|2018-09-12 03:00,12,16.1,16.15,16.05,16.05,191
20181101|2018-09-12 03:30,12,16.1,16.1,16.05,16.05,2
20181101|2018-09-12 04:00,12,16.1,16.1,16.1,16.1,1
20181101|2018-09-12 05:00,12,16.1,16.1,16.1,16.1,5
20181101|2018-09-12 06:00,12,16.05,16.15,16.05,16.1,140
20181101|2018-09-12 07:30,12,16.1,16.1,16.1,16.1,5
20181101|2018-09-12 08:00,12,16.1,16.1,16.1,16.1,40
20181101|2018-09-12 08:30,12,16.1,16.15,16.1,16.15,24
20181101|2018-09-12 09:00,12,16.05,16.15,16.05,16.15,46
20181101|2018-09-12 09:30,12,16.15,16.2,16.05,16.05,116
20181101|2018-09-12 10:00,12,16.1,16.1,16,16,319
20181101|2018-09-12 10:30,12,16.05,16.05,16.05,16.05,20
20181101|2018-09-12 11:30,12,16.05,16.05,16.05,16.05,1
20181101|2018-09-12 14:30,12,16.05,16.05,16.05,16.05,9
20181101|2018-09-13 02:00,13,16.05,16.05,15.95,15.95,189
20181101|2018-09-13 02:30,13,15.95,15.95,15.95,15.95,47
20181101|2018-09-13 03:00,13,16,16,15.95,15.95,10
20181101|2018-09-13 04:30,13,16,16.05,16,16,46
20181101|2018-09-13 05:30,13,16,16,16,16,152
20181101|2018-09-13 06:00,13,15.95,15.95,15.9,15.9,72
20181101|2018-09-13 07:30,13,15.9,15.9,15.9,15.9,49
20181101|2018-09-13 08:00,13,15.85,15.9,15.85,15.9,191
20181101|2018-09-13 08:30,13,15.85,15.85,15.75,15.75,382
20181101|2018-09-13 09:00,13,15.75,15.8,15.75,15.8,319
20181101|2018-09-13 09:30,13,15.8,15.85,15.8,15.85,30
20181101|2018-09-13 10:00,13,15.85,15.9,15.8,15.85,107
20181101|2018-09-13 10:30,13,15.8,15.85,15.8,15.85,191
20181101|2018-09-13 11:00,13,15.8,15.8,15.8,15.8,15
20181101|2018-09-13 11:30,13,15.8,15.8,15.8,15.8,1
20181101|2018-09-14 01:00,14,15.8,15.8,15.8,15.8,8
20181101|2018-09-14 01:30,14,15.75,15.75,15.75,15.75,1
20181101|2018-09-14 02:00,14,15.75,15.75,15.7,15.7,75
20181101|2018-09-14 02:30,14,15.6,15.75,15.6,15.75,95
20181101|2018-09-14 03:00,14,15.8,15.8,15.75,15.75,2
20181101|2018-09-14 03:30,14,15.7,15.8,15.65,15.7,84
20181101|2018-09-14 04:00,14,15.7,15.7,15.65,15.7,86
20181101|2018-09-14 04:30,14,15.7,15.75,15.7,15.7,27
20181101|2018-09-14 05:00,14,15.75,15.75,15.7,15.7,61
20181101|2018-09-14 05:30,14,15.7,15.7,15.65,15.65,197
20181101|2018-09-14 06:00,14,15.7,15.7,15.65,15.7,141
20181101|2018-09-14 07:00,14,15.75,15.75,15.75,15.75,19
20181101|2018-09-14 07:30,14,15.7,15.7,15.7,15.7,827
20181101|2018-09-14 08:00,14,15.7,15.75,15.7,15.75,89
20181101|2018-09-14 08:30,14,15.7,15.7,15.65,15.65,97
20181101|2018-09-14 09:00,14,15.7,15.7,15.65,15.65,32
20181101|2018-09-14 09:30,14,15.6,15.6,15.6,15.6,72
20181101|2018-09-14 10:00,14,15.6,15.7,15.6,15.65,622
20181101|2018-09-14 10:30,14,15.7,15.7,15.6,15.7,986
20181101|2018-09-14 11:00,14,15.7,15.8,15.7,15.8,46
20181101|2018-09-14 11:30,14,15.8,15.8,15.8,15.8,3
20181101|2018-09-14 14:30,14,15.6,15.6,15.6,15.6,29
20181101|2018-09-17 01:30,17,15.7,15.7,15.7,15.7,5
20181101|2018-09-17 02:00,17,15.65,15.7,15.65,15.7,142
20181101|2018-09-17 02:30,17,15.7,15.7,15.6,15.65,142
20181101|2018-09-17 03:00,17,15.7,15.7,15.6,15.6,131
20181101|2018-09-17 03:30,17,15.65,15.65,15.6,15.6,171
20181101|2018-09-17 04:00,17,15.65,15.75,15.6,15.75,103
20181101|2018-09-17 04:30,17,15.75,15.75,15.75,15.75,36
20181101|2018-09-17 05:00,17,15.75,15.75,15.75,15.75,5
20181101|2018-09-17 05:30,17,15.7,15.7,15.65,15.65,75
20181101|2018-09-17 06:00,17,15.65,15.65,15.6,15.65,85
20181101|2018-09-17 06:30,17,15.65,15.65,15.65,15.65,105
20181101|2018-09-17 07:00,17,15.7,15.7,15.7,15.7,51
20181101|2018-09-17 07:30,17,15.65,15.65,15.65,15.65,30
20181101|2018-09-17 08:00,17,15.65,15.65,15.6,15.6,317
20181101|2018-09-17 08:30,17,15.55,15.6,15.55,15.6,490
20181101|2018-09-17 09:00,17,15.55,15.6,15.55,15.6,272
20181101|2018-09-17 09:30,17,15.6,15.65,15.6,15.65,376
20181101|2018-09-17 10:00,17,15.6,15.65,15.6,15.65,62
20181101|2018-09-17 10:30,17,15.65,15.65,15.65,15.65,176
20181101|2018-09-17 11:00,17,15.65,15.65,15.65,15.65,50
20181101|2018-09-17 12:00,17,15.65,15.65,15.65,15.65,18
20181101|2018-09-17 12:30,17,15.65,15.65,15.65,15.65,114
20181101|2018-09-17 14:00,17,15.65,15.65,15.65,15.65,37
20181101|2018-09-17 14:30,17,15.85,15.85,15.8,15.8,133
20181101|2018-09-18 01:00,18,15.85,15.85,15.8,15.8,4
20181101|2018-09-18 02:00,18,15.7,15.7,15.55,15.55,557
20181101|2018-09-18 02:30,18,15.55,15.6,15.5,15.55,235
20181101|2018-09-18 03:00,18,15.6,15.6,15.6,15.6,246
20181101|2018-09-18 03:30,18,15.6,15.65,15.55,15.6,340
20181101|2018-09-18 04:00,18,15.6,15.6,15.6,15.6,16
20181101|2018-09-18 04:30,18,15.6,15.65,15.6,15.6,146
20181101|2018-09-18 05:00,18,15.6,15.65,15.6,15.65,347
20181101|2018-09-18 05:30,18,15.6,15.6,15.6,15.6,50
20181101|2018-09-18 06:00,18,15.6,15.6,15.6,15.6,17
20181101|2018-09-18 07:00,18,15.6,15.6,15.6,15.6,4
20181101|2018-09-18 07:30,18,15.6,15.6,15.6,15.6,3
20181101|2018-09-18 08:00,18,15.65,15.7,15.6,15.65,661
20181101|2018-09-18 08:30,18,15.65,15.65,15.5,15.5,290
20181101|2018-09-18 09:00,18,15.55,15.55,15.5,15.55,659
20181101|2018-09-18 09:30,18,15.55,15.6,15.55,15.55,1018
20181101|2018-09-18 10:00,18,15.55,15.6,15.45,15.55,763
20181101|2018-09-18 10:30,18,15.55,15.55,15.5,15.5,236
20181101|2018-09-18 11:00,18,15.55,15.55,15.55,15.55,170
20181101|2018-09-18 11:30,18,15.6,15.6,15.6,15.6,26
20181101|2018-09-18 12:30,18,15.6,15.65,15.6,15.65,251
20181101|2018-09-18 13:00,18,15.65,15.65,15.65,15.65,127
20181101|2018-09-18 13:30,18,15.65,15.75,15.65,15.75,215
20181101|2018-09-18 14:00,18,15.75,15.75,15.75,15.75,10
20181101|2018-09-18 14:30,18,15.7,15.7,15.7,15.7,18
20181101|2018-09-19 01:00,19,15.7,15.7,15.7,15.7,265
20181101|2018-09-19 01:30,19,15.65,15.65,15.65,15.65,444
20181101|2018-09-19 02:00,19,15.7,15.7,15.6,15.65,1841
20181101|2018-09-19 02:30,19,15.65,15.65,15.6,15.65,137
20181101|2018-09-19 03:00,19,15.65,15.7,15.65,15.7,737
20181101|2018-09-19 03:30,19,15.7,15.7,15.7,15.7,896
20181101|2018-09-19 04:00,19,15.7,15.7,15.7,15.7,412
20181101|2018-09-19 04:30,19,15.7,15.7,15.7,15.7,191
20181101|2018-09-19 05:00,19,15.7,15.7,15.7,15.7,275
20181101|2018-09-19 05:30,19,15.65,15.65,15.65,15.65,46
20181101|2018-09-19 06:00,19,15.7,15.7,15.7,15.7,485
20181101|2018-09-19 06:30,19,15.7,15.7,15.7,15.7,831
20181101|2018-09-19 07:00,19,15.7,15.7,15.65,15.65,1486
20181101|2018-09-19 07:30,19,15.65,15.65,15.65,15.65,473
20181101|2018-09-19 08:00,19,15.6,15.6,15.6,15.6,1314
20181101|2018-09-19 08:30,19,15.6,15.6,15.5,15.55,420
20181101|2018-09-19 09:00,19,15.5,15.6,15.45,15.6,1722
20181101|2018-09-19 09:30,19,15.55,15.6,15.5,15.6,425
20181101|2018-09-19 10:00,19,15.6,15.6,15.5,15.5,851
20181101|2018-09-19 10:30,19,15.5,15.6,15.5,15.55,1349
20181101|2018-09-19 11:30,19,15.55,15.6,15.55,15.55,248
20181101|2018-09-19 12:00,19,15.55,15.55,15.55,15.55,21
20181101|2018-09-19 14:00,19,15.6,15.6,15.6,15.6,24
20181101|2018-09-19 14:30,19,15.65,15.65,15.65,15.65,6
20181101|2018-09-20 01:00,20,15.65,15.65,15.65,15.65,37
20181101|2018-09-20 01:30,20,15.65,15.65,15.6,15.65,107
20181101|2018-09-20 02:00,20,15.65,15.65,15.6,15.6,540
20181101|2018-09-20 02:30,20,15.6,15.6,15.55,15.6,450
20181101|2018-09-20 03:00,20,15.6,15.6,15.45,15.55,272
20181101|2018-09-20 03:30,20,15.5,15.55,15.5,15.55,772
20181101|2018-09-20 04:00,20,15.5,15.5,15.45,15.45,386
20181101|2018-09-20 04:30,20,15.45,15.45,15.45,15.45,242
20181101|2018-09-20 05:00,20,15.45,15.45,15.4,15.4,152
20181101|2018-09-20 05:30,20,15.4,15.4,15.4,15.4,391
20181101|2018-09-20 06:00,20,15.45,15.45,15.45,15.45,156
20181101|2018-09-20 06:30,20,15.45,15.45,15.45,15.45,105
20181101|2018-09-20 07:00,20,15.45,15.45,15.4,15.4,699
20181101|2018-09-20 07:30,20,15.35,15.4,15.35,15.4,380
20181101|2018-09-20 08:00,20,15.35,15.4,15.25,15.3,536
20181101|2018-09-20 08:30,20,15.35,15.4,15.3,15.35,300
20181101|2018-09-20 09:00,20,15.35,15.45,15.3,15.4,415
20181101|2018-09-20 09:30,20,15.4,15.4,15.35,15.35,238
20181101|2018-09-20 10:00,20,15.35,15.4,15.3,15.3,912
20181101|2018-09-20 10:30,20,15.35,15.4,15.3,15.4,333
20181101|2018-09-20 11:00,20,15.4,15.4,15.35,15.35,271
20181101|2018-09-20 11:30,20,15.4,15.4,15.4,15.4,1
20181101|2018-09-20 12:00,20,15.4,15.4,15.4,15.4,20
20181101|2018-09-20 12:30,20,15.4,15.4,15.4,15.4,25
20181101|2018-09-21 01:30,21,15.35,15.35,15.3,15.3,104
20181101|2018-09-21 02:00,21,15.25,15.35,15.25,15.35,73
20181101|2018-09-21 02:30,21,15.3,15.35,15.25,15.25,716
20181101|2018-09-21 03:00,21,15.25,15.35,15.25,15.25,412
20181101|2018-09-21 03:30,21,15.3,15.35,15.3,15.3,129
20181101|2018-09-21 04:00,21,15.35,15.35,15.35,15.35,1058
20181101|2018-09-21 04:30,21,15.35,15.4,15.35,15.35,202
20181101|2018-09-21 05:00,21,15.35,15.35,15.35,15.35,131
20181101|2018-09-21 05:30,21,15.35,15.35,15.3,15.3,113
20181101|2018-09-21 06:00,21,15.4,15.45,15.4,15.45,395
20181101|2018-09-21 06:30,21,15.4,15.4,15.4,15.4,115
20181101|2018-09-21 07:00,21,15.4,15.4,15.4,15.4,44
20181101|2018-09-21 07:30,21,15.4,15.4,15.35,15.35,112
20181101|2018-09-21 08:00,21,15.35,15.35,15.35,15.35,142
20181101|2018-09-21 08:30,21,15.35,15.4,15.35,15.4,52
20181101|2018-09-21 09:00,21,15.35,15.4,15.35,15.35,142
20181101|2018-09-21 09:30,21,15.4,15.4,15.35,15.35,435
20181101|2018-09-21 10:00,21,15.35,15.4,15.25,15.35,1159
20181101|2018-09-21 10:30,21,15.3,15.35,15.25,15.35,186
20181101|2018-09-21 11:00,21,15.3,15.3,15.25,15.25,10
20181101|2018-09-21 11:30,21,15.3,15.3,15.25,15.25,51
20181101|2018-09-21 12:00,21,15.25,15.3,15.25,15.25,19
20181101|2018-09-21 12:30,21,15.25,15.25,15.25,15.25,9
20181101|2018-09-21 13:00,21,15.25,15.3,15.25,15.3,22
20181101|2018-09-21 13:30,21,15.3,15.35,15.3,15.35,11
20181101|2018-09-21 14:00,21,15.3,15.35,15.3,15.3,116
20181101|2018-09-21 14:30,21,15.35,15.4,15.35,15.4,3
20181101|2018-09-24 01:00,24,15.5,15.55,15.45,15.5,79
20181101|2018-09-24 01:30,24,15.5,15.5,15.5,15.5,29
20181101|2018-09-24 02:00,24,15.45,15.5,15.4,15.5,1922
20181101|2018-09-24 02:30,24,15.5,15.55,15.5,15.55,172
20181101|2018-09-24 03:00,24,15.5,15.55,15.4,15.4,1783
20181101|2018-09-24 03:30,24,15.4,15.45,15.4,15.45,671
20181101|2018-09-24 04:00,24,15.45,15.45,15.35,15.35,1289
20181101|2018-09-24 04:30,24,15.4,15.45,15.35,15.45,783
20181101|2018-09-24 05:00,24,15.35,15.4,15.35,15.4,100
20181101|2018-09-24 05:30,24,15.4,15.4,15.35,15.4,91
20181101|2018-09-24 06:00,24,15.4,15.4,15.4,15.4,226
20181101|2018-09-24 07:00,24,15.4,15.4,15.4,15.4,261
20181101|2018-09-24 07:30,24,15.4,15.4,15.4,15.4,221
20181101|2018-09-24 08:00,24,15.4,15.45,15.4,15.4,1608
20181101|2018-09-24 08:30,24,15.45,15.45,15.4,15.4,678
20181101|2018-09-24 09:00,24,15.4,15.45,15.35,15.45,608
20181101|2018-09-24 09:30,24,15.4,15.55,15.4,15.5,2481
20181101|2018-09-24 10:00,24,15.5,15.55,15.45,15.55,445
20181101|2018-09-24 10:30,24,15.5,15.5,15.45,15.45,424
20181101|2018-09-24 11:00,24,15.5,15.5,15.5,15.5,50
20181101|2018-09-24 11:30,24,15.5,15.5,15.4,15.45,170
20181101|2018-09-24 12:30,24,15.45,15.45,15.45,15.45,20
20181101|2018-09-24 13:00,24,15.4,15.4,15.4,15.4,8
20181101|2018-09-24 14:00,24,15.35,15.35,15.35,15.35,8
20181101|2018-09-25 02:00,25,15.35,15.35,15.25,15.35,210
20181101|2018-09-25 02:30,25,15.25,15.3,15.25,15.3,368
20181101|2018-09-25 03:00,25,15.3,15.3,15.3,15.3,651
20181101|2018-09-25 03:30,25,15.3,15.3,15.25,15.3,112
20181101|2018-09-25 04:30,25,15.3,15.35,15.3,15.3,108
20181101|2018-09-25 05:00,25,15.25,15.3,15.25,15.3,15
20181101|2018-09-25 05:30,25,15.25,15.25,15.25,15.25,120
20181101|2018-09-25 06:00,25,15.25,15.25,15.25,15.25,149
20181101|2018-09-25 06:30,25,15.25,15.25,15.25,15.25,230
20181101|2018-09-25 07:00,25,15.2,15.2,15.2,15.2,22
20181101|2018-09-25 07:30,25,15.2,15.25,15.2,15.2,311
20181101|2018-09-25 08:00,25,15.25,15.25,15.2,15.2,871
20181101|2018-09-25 08:30,25,15.2,15.2,15.15,15.2,752
20181101|2018-09-25 09:00,25,15.2,15.2,15.15,15.2,194
20181101|2018-09-25 09:30,25,15.2,15.25,15.15,15.25,758
20181101|2018-09-25 10:00,25,15.3,15.3,15.2,15.2,445
20181101|2018-09-25 10:30,25,15.2,15.2,15.2,15.2,790
20181101|2018-09-25 11:00,25,15.2,15.2,15.2,15.2,118
20181101|2018-09-25 11:30,25,15.2,15.2,15.2,15.2,37
20181101|2018-09-25 12:30,25,15.3,15.3,15.3,15.3,8
20181101|2018-09-25 13:00,25,15.3,15.3,15.3,15.3,10
20181101|2018-09-25 13:30,25,15.25,15.4,15.25,15.35,81
20181101|2018-09-25 14:00,25,15.35,15.35,15.35,15.35,24
20181101|2018-09-25 14:30,25,15.35,15.35,15.35,15.35,29
20181101|2018-09-26 02:00,26,15.15,15.25,15.15,15.25,582
20181101|2018-09-26 02:30,26,15.2,15.25,15.2,15.2,599
20181101|2018-09-26 03:00,26,15.2,15.2,15.15,15.2,98
20181101|2018-09-26 03:30,26,15.2,15.2,15.15,15.2,30
20181101|2018-09-26 04:00,26,15.15,15.15,15.15,15.15,100
20181101|2018-09-26 04:30,26,15.15,15.15,15.15,15.15,40
20181101|2018-09-26 05:00,26,15.2,15.2,15.2,15.2,104
20181101|2018-09-26 05:30,26,15.2,15.2,15.2,15.2,38
20181101|2018-09-26 06:00,26,15.2,15.2,15.2,15.2,94
20181101|2018-09-26 06:30,26,15.2,15.2,15.2,15.2,203
20181101|2018-09-26 07:00,26,15.2,15.2,15.2,15.2,317
20181101|2018-09-26 07:30,26,15.2,15.2,15.2,15.2,66
20181101|2018-09-26 08:00,26,15.15,15.2,15.15,15.2,1010
20181101|2018-09-26 08:30,26,15.2,15.2,15.1,15.1,309
20181101|2018-09-26 09:00,26,15.1,15.15,15.1,15.1,93
20181101|2018-09-26 09:30,26,15.1,15.1,15.1,15.1,310
20181101|2018-09-26 10:00,26,15.1,15.1,15.05,15.05,1621
20181101|2018-09-26 10:30,26,15.05,15.1,15.05,15.05,615
20181101|2018-09-26 11:00,26,15.1,15.15,15.1,15.15,29
20181101|2018-09-26 11:30,26,15.15,15.15,15.15,15.15,12
20181101|2018-09-26 12:30,26,15.1,15.1,15.1,15.1,54
20181101|2018-09-26 13:00,26,15.05,15.05,15.05,15.05,16
20181101|2018-09-26 13:30,26,15.15,15.15,15.15,15.15,103
20181101|2018-09-26 14:30,26,15.25,15.4,15.25,15.4,79
20181101|2018-09-27 01:00,27,15.5,15.5,15.35,15.35,7
20181101|2018-09-27 01:30,27,15.3,15.3,15.3,15.3,1
20181101|2018-09-27 02:00,27,15.3,15.35,15.25,15.35,294
20181101|2018-09-27 02:30,27,15.4,15.45,15.4,15.4,644
20181101|2018-09-27 03:00,27,15.4,15.4,15.3,15.3,277
20181101|2018-09-27 03:30,27,15.3,15.4,15.3,15.35,69
20181101|2018-09-27 04:00,27,15.4,15.4,15.3,15.3,142
20181101|2018-09-27 04:30,27,15.35,15.4,15.35,15.4,573
20181101|2018-09-27 05:00,27,15.35,15.35,15.3,15.3,354
20181101|2018-09-27 05:30,27,15.25,15.25,15.25,15.25,344
20181101|2018-09-27 06:00,27,15.25,15.25,15.25,15.25,71
20181101|2018-09-27 06:30,27,15.2,15.25,15.2,15.25,111
20181101|2018-09-27 07:00,27,15.25,15.25,15.2,15.25,590
20181101|2018-09-27 07:30,27,15.2,15.25,15.2,15.2,1110
20181101|2018-09-27 08:00,27,15.2,15.2,15.15,15.2,144
20181101|2018-09-27 08:30,27,15.2,15.2,15.15,15.15,184
20181101|2018-09-27 09:00,27,15.15,15.15,15.05,15.05,600
20181101|2018-09-27 09:30,27,15.05,15.1,15.05,15.05,369
20181101|2018-09-27 10:00,27,15.05,15.05,14.95,15,5989
20181101|2018-09-27 10:30,27,15,15.05,15,15,770
20181101|2018-09-27 11:00,27,15,15.05,15,15.05,178
20181101|2018-09-27 11:30,27,15.05,15.05,15,15.05,343
20181101|2018-09-27 12:00,27,15.1,15.1,15.1,15.1,12
20181101|2018-09-27 13:00,27,15.05,15.15,15.05,15.1,40
20181101|2018-09-27 13:30,27,15.15,15.15,15.15,15.15,3
20181101|2018-09-27 14:00,27,15.1,15.15,15.1,15.15,61
20181101|2018-09-27 14:30,27,15.2,15.2,15.2,15.2,44
20181101|2018-09-28 01:00,28,15.25,15.25,15.25,15.25,15
20181101|2018-09-28 01:30,28,15.25,15.25,15.25,15.25,25
20181101|2018-09-28 02:00,28,15.3,15.35,15.25,15.25,103
20181101|2018-09-28 02:30,28,15.25,15.35,15.25,15.3,459
20181101|2018-09-28 03:00,28,15.3,15.3,15.25,15.3,206
20181101|2018-09-28 03:30,28,15.2,15.25,15.2,15.2,219
20181101|2018-09-28 04:00,28,15.25,15.3,15.25,15.3,436
20181101|2018-09-28 04:30,28,15.3,15.4,15.3,15.4,1792
20181101|2018-09-28 05:00,28,15.4,15.6,15.4,15.55,1226
20181101|2018-09-28 05:30,28,15.6,15.65,15.55,15.6,3516
20181101|2018-09-28 06:00,28,15.6,15.65,15.6,15.65,751
20181101|2018-09-28 06:30,28,15.7,15.95,15.7,15.75,2084
20181101|2018-09-28 07:00,28,15.75,15.8,15.65,15.75,1044
20181101|2018-09-28 07:30,28,15.7,15.7,15.7,15.7,375
20181101|2018-09-28 08:00,28,15.7,15.7,15.6,15.6,940
20181101|2018-09-28 08:30,28,15.6,15.65,15.6,15.6,1667
20181101|2018-09-28 09:00,28,15.6,15.6,15.45,15.55,548
20181101|2018-09-28 09:30,28,15.55,15.6,15.5,15.6,2272
20181101|2018-09-28 10:00,28,15.6,15.7,15.6,15.7,2792
20181101|2018-09-28 10:30,28,15.65,15.75,15.65,15.75,574
20181101|2018-09-28 11:00,28,15.7,15.7,15.65,15.65,13
20181101|2018-09-28 11:30,28,15.7,15.7,15.7,15.7,43
20181101|2018-09-28 12:00,28,15.7,15.7,15.65,15.65,5
20181101|2018-09-28 13:00,28,15.7,15.7,15.7,15.7,1
20181101|2018-09-28 13:30,28,15.65,15.65,15.65,15.65,3
20181101|2018-09-28 14:30,28,15.6,15.6,15.6,15.6,1
20181101|2018-10-01 01:00,1,15.4,15.45,15.4,15.45,4
20181101|2018-10-01 01:30,1,15.45,15.5,15.45,15.5,64
20181101|2018-10-01 02:00,1,15.6,15.6,15.45,15.45,1036
20181101|2018-10-01 02:30,1,15.45,15.45,15.4,15.45,1332
20181101|2018-10-01 03:00,1,15.4,15.45,15.4,15.45,265
20181101|2018-10-01 03:30,1,15.45,15.45,15.35,15.35,3421
20181101|2018-10-01 04:00,1,15.35,15.35,15.35,15.35,440
20181101|2018-10-01 04:30,1,15.35,15.35,15.35,15.35,180
20181101|2018-10-01 05:00,1,15.35,15.4,15.35,15.4,192
20181101|2018-10-01 06:30,1,15.4,15.4,15.4,15.4,184
20181101|2018-10-01 07:00,1,15.35,15.35,15.35,15.35,10
20181101|2018-10-01 07:30,1,15.35,15.35,15.35,15.35,213
20181101|2018-10-01 08:00,1,15.35,15.35,15.35,15.35,75
20181101|2018-10-01 08:30,1,15.35,15.4,15.35,15.4,777
20181101|2018-10-01 09:00,1,15.35,15.35,15.3,15.35,788
20181101|2018-10-01 09:30,1,15.35,15.5,15.35,15.5,934
20181101|2018-10-01 10:00,1,15.5,15.6,15.5,15.55,2256
20181101|2018-10-01 10:30,1,15.5,15.55,15.5,15.5,222
20181101|2018-10-01 11:00,1,15.5,15.6,15.5,15.6,564
20181101|2018-10-01 11:30,1,15.55,15.55,15.55,15.55,200
20181101|2018-10-01 12:00,1,15.55,15.6,15.55,15.6,325
20181101|2018-10-01 13:30,1,15.6,15.6,15.6,15.6,4
20181101|2018-10-01 14:00,1,15.6,15.6,15.6,15.6,9
20181101|2018-10-01 14:30,1,15.75,15.75,15.75,15.75,64
20181101|2018-10-02 01:00,2,15.8,15.8,15.8,15.8,31
20181101|2018-10-02 01:30,2,15.75,15.85,15.7,15.85,52
20181101|2018-10-02 02:00,2,15.85,16,15.75,15.95,1384
20181101|2018-10-02 02:30,2,15.85,15.95,15.8,15.8,626
20181101|2018-10-02 03:00,2,15.85,15.95,15.85,15.95,657
20181101|2018-10-02 03:30,2,16,16.05,15.95,15.95,934
20181101|2018-10-02 04:00,2,16,16.05,16,16,830
20181101|2018-10-02 04:30,2,16.05,16.05,16,16,258
20181101|2018-10-02 05:00,2,16,16,15.85,15.95,1273
20181101|2018-10-02 05:30,2,15.95,15.95,15.9,15.9,183
20181101|2018-10-02 06:00,2,15.85,15.95,15.85,15.95,112
20181101|2018-10-02 06:30,2,15.9,15.9,15.85,15.85,559
20181101|2018-10-02 07:00,2,15.85,15.85,15.85,15.85,179
20181101|2018-10-02 07:30,2,15.85,15.85,15.8,15.8,1393
20181101|2018-10-02 08:00,2,15.85,15.85,15.8,15.8,1367
20181101|2018-10-02 08:30,2,15.75,15.95,15.75,15.9,1696
20181101|2018-10-02 09:00,2,15.9,16,15.9,15.9,1171
20181101|2018-10-02 09:30,2,15.9,16,15.85,15.85,2305
20181101|2018-10-02 10:00,2,15.8,15.95,15.8,15.9,3150
20181101|2018-10-02 10:30,2,15.85,15.9,15.85,15.85,358
20181101|2018-10-02 11:00,2,15.85,15.85,15.85,15.85,181
20181101|2018-10-02 12:00,2,15.9,15.9,15.85,15.85,257
20181101|2018-10-02 12:30,2,15.85,15.85,15.85,15.85,228
20181101|2018-10-02 13:00,2,15.85,15.85,15.85,15.85,35
20181101|2018-10-02 13:30,2,15.85,15.85,15.8,15.85,77
20181101|2018-10-02 14:00,2,15.85,15.85,15.85,15.85,103
20181101|2018-10-02 14:30,2,15.9,15.9,15.9,15.9,14
20181101|2018-10-03 01:00,3,15.7,15.85,15.65,15.65,138
20181101|2018-10-03 01:30,3,15.6,15.6,15.6,15.6,68
20181101|2018-10-03 02:00,3,15.6,15.6,15.55,15.6,568
20181101|2018-10-03 02:30,3,15.6,15.6,15.6,15.6,463
20181101|2018-10-03 03:00,3,15.55,15.6,15.55,15.6,618
20181101|2018-10-03 03:30,3,15.55,15.6,15.55,15.6,11
20181101|2018-10-03 04:00,3,15.6,15.7,15.6,15.7,2677
20181101|2018-10-03 04:30,3,15.7,15.7,15.65,15.65,269
20181101|2018-10-03 05:00,3,15.7,15.7,15.55,15.55,1081
20181101|2018-10-03 05:30,3,15.55,15.55,15.5,15.5,439
20181101|2018-10-03 06:30,3,15.45,15.45,15.45,15.45,387
20181101|2018-10-03 07:00,3,15.45,15.45,15.45,15.45,33
20181101|2018-10-03 07:30,3,15.45,15.45,15.4,15.4,122
20181101|2018-10-03 08:00,3,15.45,15.5,15.45,15.45,416
20181101|2018-10-03 08:30,3,15.45,15.5,15.45,15.45,720
20181101|2018-10-03 09:00,3,15.45,15.5,15.4,15.4,1590
20181101|2018-10-03 09:30,3,15.45,15.6,15.45,15.6,678
20181101|2018-10-03 10:00,3,15.65,15.65,15.55,15.6,1202
20181101|2018-10-03 10:30,3,15.55,15.6,15.55,15.6,266
20181101|2018-10-03 11:00,3,15.55,15.55,15.5,15.5,35
20181101|2018-10-03 11:30,3,15.5,15.55,15.45,15.55,119
20181101|2018-10-03 12:00,3,15.5,15.5,15.5,15.5,27
20181101|2018-10-03 12:30,3,15.55,15.55,15.55,15.55,20
20181101|2018-10-03 13:00,3,15.5,15.5,15.5,15.5,6
20181101|2018-10-03 13:30,3,15.55,15.6,15.55,15.6,128
20181101|2018-10-03 14:00,3,15.7,15.7,15.7,15.7,8
20181101|2018-10-03 14:30,3,15.6,15.6,15.6,15.6,40
20181101|2018-10-04 01:00,4,15.8,15.85,15.75,15.85,144
20181101|2018-10-04 01:30,4,15.8,15.8,15.8,15.8,86
20181101|2018-10-04 02:00,4,15.8,16,15.75,16,495
20181101|2018-10-04 02:30,4,16,16.05,15.85,15.85,1227
20181101|2018-10-04 03:00,4,15.9,16,15.9,15.95,336
20181101|2018-10-04 03:30,4,16,16,15.9,15.9,768
20181101|2018-10-04 04:00,4,15.9,16,15.9,15.9,874
20181101|2018-10-04 04:30,4,15.9,15.9,15.85,15.9,320
20181101|2018-10-04 05:00,4,15.95,15.95,15.9,15.9,271
20181101|2018-10-04 05:30,4,15.9,15.9,15.9,15.9,31
20181101|2018-10-04 06:00,4,15.85,15.85,15.75,15.75,514
20181101|2018-10-04 06:30,4,15.75,15.85,15.75,15.8,112
20181101|2018-10-04 07:00,4,15.85,15.85,15.85,15.85,50
20181101|2018-10-04 07:30,4,15.85,15.9,15.85,15.85,191
20181101|2018-10-04 08:00,4,15.8,15.85,15.75,15.75,724
20181101|2018-10-04 08:30,4,15.8,15.9,15.8,15.9,360
20181101|2018-10-04 09:00,4,15.95,16.15,15.95,16.1,3827
20181101|2018-10-04 09:30,4,16.05,16.1,15.95,15.95,1660
20181101|2018-10-04 10:00,4,15.95,16,15.9,16,1569
20181101|2018-10-04 10:30,4,15.95,16.05,15.95,16.05,840
20181101|2018-10-04 11:00,4,16.05,16.25,16.05,16.15,930
20181101|2018-10-04 11:30,4,16.15,16.2,16.15,16.2,159
20181101|2018-10-04 12:00,4,16.2,16.4,16.2,16.4,269
20181101|2018-10-04 12:30,4,16.35,16.4,16.35,16.35,296
20181101|2018-10-04 13:00,4,16.35,16.45,16.3,16.45,49
20181101|2018-10-04 13:30,4,16.4,16.4,16.15,16.15,489
20181101|2018-10-04 14:00,4,16.15,16.25,16.15,16.25,338
20181101|2018-10-04 14:30,4,16.25,16.3,16.2,16.2,37
20181101|2018-10-05 01:00,5,16,16,15.95,16,95
20181101|2018-10-05 01:30,5,16,16,16,16,66
20181101|2018-10-05 02:00,5,16.05,16.1,16.05,16.1,498
20181101|2018-10-05 02:30,5,16.15,16.25,16.1,16.2,1764
20181101|2018-10-05 03:00,5,16.2,16.3,16.2,16.3,1300
20181101|2018-10-05 03:30,5,16.3,16.35,16.3,16.3,448
20181101|2018-10-05 04:00,5,16.3,16.4,16.3,16.35,665
20181101|2018-10-05 04:30,5,16.4,16.4,16.3,16.3,943
20181101|2018-10-05 05:00,5,16.3,16.3,16.2,16.2,475
20181101|2018-10-05 05:30,5,16.2,16.2,16.2,16.2,332
20181101|2018-10-05 06:00,5,16.2,16.2,16.1,16.15,512
20181101|2018-10-05 06:30,5,16.15,16.2,16.15,16.2,330
20181101|2018-10-05 07:00,5,16.2,16.25,16.2,16.2,656
20181101|2018-10-05 07:30,5,16.15,16.25,16.05,16.2,2027
20181101|2018-10-05 08:00,5,16.15,16.25,16.15,16.2,361
20181101|2018-10-05 08:30,5,16.2,16.3,16.1,16.3,1627
20181101|2018-10-05 09:00,5,16.3,16.3,16.2,16.2,1015
20181101|2018-10-05 09:30,5,16.15,16.3,16.15,16.3,1258
20181101|2018-10-05 10:00,5,16.3,16.45,16.3,16.45,2714
20181101|2018-10-05 10:30,5,16.4,16.6,16.4,16.6,467
20181101|2018-10-05 11:00,5,16.65,16.65,16.45,16.55,443
20181101|2018-10-05 11:30,5,16.5,16.7,16.5,16.6,119
20181101|2018-10-05 12:00,5,16.65,16.65,16.55,16.6,192
20181101|2018-10-05 12:30,5,16.55,16.6,16.5,16.5,51
20181101|2018-10-05 13:00,5,16.55,16.55,16.45,16.45,130
20181101|2018-10-05 13:30,5,16.4,16.45,16.4,16.45,35
20181101|2018-10-05 14:00,5,16.45,16.45,16.4,16.4,24
20181101|2018-10-05 14:30,5,16.4,16.4,16.35,16.35,49
20181101|2018-10-08 01:00,8,16.35,16.4,16.35,16.35,83
20181101|2018-10-08 01:30,8,16.4,16.4,16.4,16.4,66
20181101|2018-10-08 02:00,8,16.5,16.6,16.45,16.55,515
20181101|2018-10-08 02:30,8,16.5,16.65,16.45,16.6,552
20181101|2018-10-08 03:00,8,16.65,16.8,16.6,16.7,1339
20181101|2018-10-08 03:30,8,16.75,16.85,16.7,16.8,695
20181101|2018-10-08 04:00,8,16.85,16.85,16.7,16.75,931
20181101|2018-10-08 04:30,8,16.75,16.75,16.6,16.65,965
20181101|2018-10-08 05:00,8,16.7,16.75,16.65,16.75,247
20181101|2018-10-08 05:30,8,16.75,16.75,16.75,16.75,196
20181101|2018-10-08 06:00,8,16.75,16.8,16.75,16.8,166
20181101|2018-10-08 06:30,8,16.75,16.75,16.7,16.7,562
20181101|2018-10-08 07:00,8,16.7,16.8,16.7,16.8,45
20181101|2018-10-08 07:30,8,16.8,16.8,16.75,16.8,231
20181101|2018-10-08 08:00,8,16.75,16.85,16.75,16.85,692
20181101|2018-10-08 08:30,8,16.85,16.95,16.7,16.7,870
20181101|2018-10-08 09:00,8,16.7,16.75,16.7,16.7,1797
20181101|2018-10-08 09:30,8,16.75,16.85,16.75,16.8,2387
20181101|2018-10-08 10:00,8,16.8,16.85,16.8,16.85,1898
20181101|2018-10-08 10:30,8,16.8,17.1,16.8,17,1177
20181101|2018-10-08 11:00,8,17.05,17.05,16.95,16.95,350
20181101|2018-10-08 11:30,8,17,17.05,17,17.05,44
20181101|2018-10-08 12:00,8,17,17,16.9,16.9,16
20181101|2018-10-08 12:30,8,16.9,16.9,16.9,16.9,27
20181101|2018-10-08 13:00,8,16.8,16.8,16.75,16.75,360
20181101|2018-10-08 13:30,8,16.65,16.65,16.65,16.65,145
20181101|2018-10-08 14:00,8,16.65,16.7,16.6,16.7,42
20181101|2018-10-08 14:30,8,16.7,16.7,16.6,16.6,102
20181101|2018-10-09 01:30,9,16.75,16.75,16.65,16.65,80
20181101|2018-10-09 02:00,9,16.75,16.75,16.65,16.75,237
20181101|2018-10-09 02:30,9,16.8,16.8,16.65,16.7,720
20181101|2018-10-09 03:00,9,16.7,16.75,16.7,16.75,707
20181101|2018-10-09 03:30,9,16.75,16.85,16.7,16.7,530
20181101|2018-10-09 04:00,9,16.7,16.85,16.7,16.85,1178
20181101|2018-10-09 04:30,9,16.9,17,16.9,17,675
20181101|2018-10-09 05:00,9,17,17,16.95,17,1071
20181101|2018-10-09 05:30,9,17,17,16.95,16.95,254
20181101|2018-10-09 06:00,9,16.95,17,16.9,17,1490
20181101|2018-10-09 06:30,9,17,17.15,17,17.15,350
20181101|2018-10-09 07:00,9,17.15,17.15,16.95,16.95,769
20181101|2018-10-09 07:30,9,16.95,17,16.85,16.85,478
20181101|2018-10-09 08:00,9,16.85,16.95,16.85,16.85,1379
20181101|2018-10-09 08:30,9,16.85,16.95,16.8,16.8,1613
20181101|2018-10-09 09:00,9,16.75,16.9,16.65,16.7,2705
20181101|2018-10-09 09:30,9,16.7,16.75,16.6,16.75,642
20181101|2018-10-09 10:00,9,16.75,16.8,16.6,16.65,1332
20181101|2018-10-09 10:30,9,16.6,16.6,16.55,16.6,723
20181101|2018-10-09 11:00,9,16.55,16.65,16.55,16.6,106
20181101|2018-10-09 11:30,9,16.65,16.8,16.65,16.7,234
20181101|2018-10-09 12:00,9,16.75,16.75,16.75,16.75,12
20181101|2018-10-09 12:30,9,16.7,16.75,16.7,16.75,17
20181101|2018-10-09 13:00,9,16.75,16.75,16.75,16.75,1
20181101|2018-10-09 13:30,9,16.75,16.75,16.6,16.6,3
20181101|2018-10-09 14:00,9,16.7,16.8,16.7,16.8,31
20181101|2018-10-09 14:30,9,16.75,16.75,16.75,16.75,30
20181101|2018-10-10 01:00,10,16.85,16.85,16.75,16.75,115
20181101|2018-10-10 01:30,10,16.8,16.8,16.8,16.8,3
20181101|2018-10-10 02:00,10,16.75,16.85,16.7,16.85,390
20181101|2018-10-10 02:30,10,16.85,16.9,16.8,16.85,654
20181101|2018-10-10 03:00,10,16.8,16.95,16.8,16.9,492
20181101|2018-10-10 03:30,10,16.9,16.95,16.8,16.9,579
20181101|2018-10-10 04:00,10,16.95,16.95,16.85,16.85,313
20181101|2018-10-10 04:30,10,16.9,16.95,16.9,16.9,161
20181101|2018-10-10 05:00,10,16.9,16.9,16.85,16.85,351
20181101|2018-10-10 05:30,10,16.85,16.85,16.8,16.85,332
20181101|2018-10-10 06:00,10,16.9,16.9,16.85,16.85,51
20181101|2018-10-10 06:30,10,16.85,16.9,16.85,16.9,170
20181101|2018-10-10 07:00,10,16.95,17,16.95,17,277
20181101|2018-10-10 07:30,10,17,17.05,17,17.05,478
20181101|2018-10-10 08:00,10,17,17.05,17,17.05,345
20181101|2018-10-10 08:30,10,17.05,17.45,17.05,17.4,3192
20181101|2018-10-10 09:00,10,17.35,17.5,17.3,17.3,3235
20181101|2018-10-10 09:30,10,17.35,17.55,17.3,17.5,2618
20181101|2018-10-10 10:00,10,17.45,17.65,17.45,17.65,3920
20181101|2018-10-10 10:30,10,17.6,17.8,17.6,17.7,2578
20181101|2018-10-10 11:00,10,17.65,17.75,17.5,17.55,1037
20181101|2018-10-10 11:30,10,17.6,17.7,17.55,17.55,296
20181101|2018-10-10 12:00,10,17.65,17.75,17.6,17.65,2198
20181101|2018-10-10 12:30,10,17.65,17.75,17.6,17.7,138
20181101|2018-10-10 13:00,10,17.75,18,17.75,17.9,286
20181101|2018-10-10 13:30,10,17.95,18.2,17.95,18.05,293
20181101|2018-10-10 14:00,10,18.1,18.3,18.1,18.25,509
20181101|2018-10-10 14:30,10,18.25,18.8,18.25,18.65,896
20181101|2018-10-11 01:00,11,19,19.2,18.95,19,381
20181101|2018-10-11 01:30,11,19,19.15,18.6,18.95,878
20181101|2018-10-11 02:00,11,18.95,19.1,18.2,18.2,3655
20181101|2018-10-11 02:30,11,18.25,18.4,18.25,18.4,3296
20181101|2018-10-11 03:00,11,18.45,18.45,18.25,18.3,1035
20181101|2018-10-11 03:30,11,18.35,18.55,18.3,18.55,998
20181101|2018-10-11 04:00,11,18.55,18.9,18.55,18.65,3229
20181101|2018-10-11 04:30,11,18.7,18.9,18.65,18.75,1666
20181101|2018-10-11 05:00,11,18.7,18.8,18.65,18.75,1118
20181101|2018-10-11 05:30,11,18.8,18.85,18.7,18.7,979
20181101|2018-10-11 06:00,11,18.7,18.7,18.45,18.45,2910
20181101|2018-10-11 06:30,11,18.5,18.6,18.4,18.55,1916
20181101|2018-10-11 07:00,11,18.55,18.55,18.4,18.5,699
20181101|2018-10-11 07:30,11,18.45,18.45,18,18.1,3944
20181101|2018-10-11 08:00,11,18.1,18.1,17.95,17.95,4028
20181101|2018-10-11 08:30,11,18,18.45,17.85,17.85,2878
20181101|2018-10-11 09:00,11,17.85,18.3,17.85,18.25,3288
20181101|2018-10-11 09:30,11,18.2,18.55,18.15,18.55,2440
20181101|2018-10-11 10:00,11,18.5,18.8,18.5,18.65,5892
20181101|2018-10-11 10:30,11,18.7,18.8,18.3,18.35,1414
20181101|2018-10-11 11:00,11,18.4,18.6,18.1,18.15,1371
20181101|2018-10-11 11:30,11,18.25,18.35,18.25,18.3,153
20181101|2018-10-11 12:00,11,18.35,18.6,18.35,18.6,702
20181101|2018-10-11 12:30,11,18.45,18.75,18.45,18.55,162
20181101|2018-10-11 13:00,11,18.55,18.85,18.55,18.75,149
20181101|2018-10-11 13:30,11,18.85,19.6,18.85,19.3,1444
20181101|2018-10-11 14:00,11,19.3,19.3,18.6,18.8,300
20181101|2018-10-11 14:30,11,18.85,19.2,18.7,19.1,213
20181101|2018-10-12 01:00,12,18,18,17.7,17.7,577
20181101|2018-10-12 01:30,12,17.75,17.8,17.6,17.65,652
20181101|2018-10-12 02:00,12,17.75,17.95,17.75,17.9,893
20181101|2018-10-12 02:30,12,18,18.1,17.95,18.05,1053
20181101|2018-10-12 03:00,12,18.05,18.3,18.05,18.2,1358
20181101|2018-10-12 03:30,12,18.25,18.4,18.25,18.4,731
20181101|2018-10-12 04:00,12,18.4,18.5,18.3,18.3,1073
20181101|2018-10-12 04:30,12,18.3,18.3,18.2,18.25,546
20181101|2018-10-12 05:00,12,18.3,18.35,18.25,18.25,490
20181101|2018-10-12 05:30,12,18.25,18.25,18.15,18.15,1571
20181101|2018-10-12 06:00,12,18.2,18.25,18.1,18.1,1624
20181101|2018-10-12 06:30,12,18.15,18.2,18.1,18.2,473
20181101|2018-10-12 07:00,12,18.15,18.15,17.95,17.95,2137
20181101|2018-10-12 07:30,12,18,18.15,17.95,18.15,1058
20181101|2018-10-12 08:00,12,18.1,18.15,18.1,18.1,1346
20181101|2018-10-12 08:30,12,18.1,18.45,18.1,18.35,1583
20181101|2018-10-12 09:00,12,18.35,18.7,18.25,18.7,1662
20181101|2018-10-12 09:30,12,18.7,18.75,18.4,18.45,2903
20181101|2018-10-12 10:00,12,18.5,18.6,18.45,18.6,4272
20181101|2018-10-12 10:30,12,18.65,18.85,18.55,18.7,1557
20181101|2018-10-12 11:00,12,18.85,19.15,18.8,19.1,787
20181101|2018-10-12 11:30,12,19.1,19.6,19.1,19.25,704
20181101|2018-10-12 12:00,12,19.25,19.3,19,19.1,329
20181101|2018-10-12 12:30,12,19.15,19.4,19.05,19.15,206
20181101|2018-10-12 13:00,12,19.35,19.45,19.35,19.45,7
20181101|2018-10-12 13:30,12,19.2,19.4,18.85,18.9,116
20181101|2018-10-12 14:00,12,18.85,18.95,18.45,18.5,1324
20181101|2018-10-12 14:30,12,18.5,18.6,18.3,18.35,669
20181101|2018-10-15 01:00,15,18.9,18.95,18.7,18.7,461
20181101|2018-10-15 01:30,15,18.7,18.7,18.6,18.6,245
20181101|2018-10-15 02:00,15,18.65,18.75,18.4,18.5,1222
20181101|2018-10-15 02:30,15,18.55,18.65,18.5,18.5,1227
20181101|2018-10-15 03:00,15,18.5,18.7,18.45,18.65,702
20181101|2018-10-15 03:30,15,18.6,18.8,18.6,18.8,918
20181101|2018-10-15 04:00,15,18.8,18.8,18.6,18.6,1283
20181101|2018-10-15 04:30,15,18.55,18.6,18.45,18.45,2937
20181101|2018-10-15 05:00,15,18.45,18.6,18.45,18.6,1516
20181101|2018-10-15 05:30,15,18.6,18.6,18.5,18.6,1250
20181101|2018-10-15 06:00,15,18.6,18.6,18.45,18.5,619
20181101|2018-10-15 06:30,15,18.5,18.5,18.4,18.4,505
20181101|2018-10-15 07:00,15,18.4,18.45,18.4,18.45,944
20181101|2018-10-15 07:30,15,18.45,18.5,18.45,18.45,427
20181101|2018-10-15 08:00,15,18.45,18.55,18.45,18.5,1414
20181101|2018-10-15 08:30,15,18.5,18.75,18.45,18.7,4199
20181101|2018-10-15 09:00,15,18.7,18.95,18.7,18.7,2655
20181101|2018-10-15 09:30,15,18.7,18.7,18.55,18.6,2456
20181101|2018-10-15 10:00,15,18.6,18.6,18.25,18.3,6952
20181101|2018-10-15 10:30,15,18.25,18.45,18.25,18.45,2188
20181101|2018-10-15 11:00,15,18.4,18.5,18.4,18.45,480
20181101|2018-10-15 11:30,15,18.4,18.4,18.4,18.4,2
20181101|2018-10-15 12:00,15,18.3,18.4,18.25,18.35,98
20181101|2018-10-15 12:30,15,18.35,18.35,18.15,18.15,130
20181101|2018-10-15 13:00,15,18.2,18.25,18.2,18.25,68
20181101|2018-10-15 13:30,15,18.35,18.35,18.1,18.15,100
20181101|2018-10-15 14:00,15,18.1,18.3,18.05,18.3,33
20181101|2018-10-15 14:30,15,18.3,18.35,18.2,18.35,363
20181101|2018-10-16 01:30,16,18.2,18.2,18,18,479
20181101|2018-10-16 02:00,16,18.05,18.2,17.8,17.8,4219
20181101|2018-10-16 02:30,16,17.85,18,17.8,18,2027
20181101|2018-10-16 03:00,16,17.95,18,17.8,17.85,3534
20181101|2018-10-16 03:30,16,17.85,17.95,17.85,17.95,2027
20181101|2018-10-16 04:00,16,17.95,18,17.9,18,2079
20181101|2018-10-16 04:30,16,17.95,18,17.85,17.85,2140
20181101|2018-10-16 05:00,16,17.85,17.95,17.8,17.9,801
20181101|2018-10-16 05:30,16,17.9,17.95,17.85,17.95,921
20181101|2018-10-16 06:00,16,17.9,17.95,17.8,17.8,725
20181101|2018-10-16 06:30,16,17.85,17.85,17.75,17.75,900
20181101|2018-10-16 07:00,16,17.75,17.85,17.75,17.85,867
20181101|2018-10-16 07:30,16,17.8,17.8,17.7,17.7,999
20181101|2018-10-16 08:00,16,17.75,17.8,17.65,17.65,997
20181101|2018-10-16 08:30,16,17.75,17.75,17.65,17.65,3430
20181101|2018-10-16 09:00,16,17.6,17.6,17.5,17.6,2219
20181101|2018-10-16 09:30,16,17.6,17.6,17.45,17.45,3085
20181101|2018-10-16 10:00,16,17.45,17.5,17.15,17.15,4614
20181101|2018-10-16 10:30,16,17.15,17.35,17.15,17.3,2026
20181101|2018-10-16 11:00,16,17.3,17.35,17.25,17.35,1355
20181101|2018-10-16 11:30,16,17.35,17.35,17.2,17.2,234
20181101|2018-10-16 12:00,16,17.25,17.25,17.25,17.25,106
20181101|2018-10-16 12:30,16,17.2,17.25,17.2,17.25,408
20181101|2018-10-16 13:00,16,17.2,17.25,17.15,17.15,104
20181101|2018-10-16 13:30,16,17.15,17.15,17.1,17.15,296
20181101|2018-10-16 14:00,16,17.15,17.15,17,17.05,155
20181101|2018-10-16 14:30,16,17.05,17.1,16.9,17,166
20181101|2018-10-17 01:00,17,17,17,16.85,16.85,120
20181101|2018-10-17 01:30,17,16.8,16.85,16.8,16.85,331
20181101|2018-10-17 02:00,17,16.8,16.9,16.75,16.85,1254
20181101|2018-10-17 02:30,17,16.85,16.9,16.75,16.8,581
20181101|2018-10-17 03:00,17,16.8,16.95,16.8,16.95,2093
20181101|2018-10-17 03:30,17,16.95,17,16.9,16.9,520
20181101|2018-10-17 04:00,17,16.9,17,16.9,16.95,952
20181101|2018-10-17 04:30,17,17,17.1,16.95,16.95,2178
20181101|2018-10-17 05:00,17,17,17.15,16.95,17.1,1182
20181101|2018-10-17 05:30,17,17.1,17.1,17.05,17.05,660
20181101|2018-10-17 06:00,17,17,17.1,17,17.1,1168
20181101|2018-10-17 06:30,17,17.1,17.2,17.1,17.2,1098
20181101|2018-10-17 07:00,17,17.2,17.25,17.15,17.25,270
20181101|2018-10-17 07:30,17,17.3,17.35,17.1,17.2,2279
20181101|2018-10-17 08:00,17,17.2,17.25,17.1,17.1,1143
20181101|2018-10-17 08:30,17,17.15,17.45,17.1,17.4,2679
20181101|2018-10-17 09:00,17,17.4,17.6,17.4,17.55,4588
20181101|2018-10-17 09:30,17,17.55,17.85,17.55,17.65,5418
20181101|2018-10-17 10:00,17,17.65,17.7,17.3,17.4,3182
20181101|2018-10-17 10:30,17,17.4,17.45,17.25,17.25,1556
20181101|2018-10-17 11:00,17,17.2,17.25,17.1,17.2,473
20181101|2018-10-17 11:30,17,17.25,17.25,17.15,17.15,279
20181101|2018-10-17 12:00,17,17.15,17.15,17.1,17.1,461
20181101|2018-10-17 12:30,17,17.2,17.25,17.15,17.15,41
20181101|2018-10-17 13:00,17,17.3,17.45,17.3,17.45,172
20181101|2018-10-17 13:30,17,17.45,17.45,17.1,17.1,79
20181101|2018-10-17 14:00,17,17.1,17.15,17.1,17.15,72
20181101|2018-10-17 14:30,17,17.2,17.25,17.15,17.15,116
20181101|2018-10-18 01:00,18,17.3,17.45,17.3,17.45,590
20181101|2018-10-18 01:30,18,17.45,17.5,17.35,17.45,478
20181101|2018-10-18 02:00,18,17.45,17.5,17.3,17.3,3525
20181101|2018-10-18 02:30,18,17.3,17.3,17.15,17.15,956
20181101|2018-10-18 03:00,18,17.2,17.25,17.2,17.2,941
20181101|2018-10-18 03:30,18,17.2,17.25,17.15,17.2,810
20181101|2018-10-18 04:00,18,17.2,17.3,17.2,17.2,300
20181101|2018-10-18 04:30,18,17.25,17.3,17.1,17.1,419
20181101|2018-10-18 05:00,18,17.1,17.15,17.1,17.15,324
20181101|2018-10-18 05:30,18,17.2,17.3,17.15,17.3,207
20181101|2018-10-18 06:00,18,17.25,17.25,17.2,17.25,775
20181101|2018-10-18 06:30,18,17.2,17.4,17.2,17.4,1848
20181101|2018-10-18 07:00,18,17.4,17.45,17.3,17.3,1107
20181101|2018-10-18 07:30,18,17.3,17.4,17.3,17.35,745
20181101|2018-10-18 08:00,18,17.3,17.45,17.25,17.4,873
20181101|2018-10-18 08:30,18,17.4,17.55,17.3,17.45,3706
20181101|2018-10-18 09:00,18,17.45,17.7,17.45,17.5,2843
20181101|2018-10-18 09:30,18,17.5,17.55,17.4,17.5,2569
20181101|2018-10-18 10:00,18,17.5,17.95,17.5,17.85,2807
20181101|2018-10-18 10:30,18,17.85,18.2,17.85,18.2,3597
20181101|2018-10-18 11:00,18,18.15,18.3,18,18.05,829
20181101|2018-10-18 11:30,18,18.1,18.15,17.95,18.15,210
20181101|2018-10-18 12:00,18,18.15,18.4,18.1,18.3,209
20181101|2018-10-18 12:30,18,18.4,18.65,18.35,18.65,756
20181101|2018-10-18 13:00,18,18.4,18.55,18.3,18.4,240
20181101|2018-10-18 13:30,18,18.5,18.5,18.2,18.3,264
20181101|2018-10-18 14:00,18,18.5,18.5,18.25,18.25,181
20181101|2018-10-18 14:30,18,18.25,18.35,18.15,18.3,167
20181101|2018-10-19 01:00,19,17.9,17.9,17.8,17.8,125
20181101|2018-10-19 01:30,19,17.85,17.95,17.8,17.85,106
20181101|2018-10-19 02:00,19,17.9,17.95,17.75,17.95,889
20181101|2018-10-19 02:30,19,17.95,18.3,17.9,18.25,2342
20181101|2018-10-19 03:00,19,18.3,18.7,18.3,18.6,3472
20181101|2018-10-19 03:30,19,18.6,18.65,18.45,18.5,1887
20181101|2018-10-19 04:00,19,18.55,18.6,18.45,18.6,1028
20181101|2018-10-19 04:30,19,18.6,18.75,18.55,18.65,1632
20181101|2018-10-19 05:00,19,18.7,18.7,18.35,18.4,1516
20181101|2018-10-19 05:30,19,18.35,18.55,18.3,18.55,1112
20181101|2018-10-19 06:00,19,18.5,18.55,18.2,18.2,1318
20181101|2018-10-19 06:30,19,18.25,18.25,18.15,18.15,2888
20181101|2018-10-19 07:00,19,18.15,18.15,18.05,18.15,240
20181101|2018-10-19 07:30,19,18.2,18.4,18.2,18.3,958
20181101|2018-10-19 08:00,19,18.3,18.4,18.3,18.4,1248
20181101|2018-10-19 08:30,19,18.4,18.45,18.1,18.2,2224
20181101|2018-10-19 09:00,19,18.15,18.35,18.1,18.35,1371
20181101|2018-10-19 09:30,19,18.35,18.35,18,18.1,3078
20181101|2018-10-19 10:00,19,18.05,18.1,17.95,18.1,3975
20181101|2018-10-19 10:30,19,18.05,18.15,18,18,2287
20181101|2018-10-19 11:00,19,18,18.2,17.75,18.2,3220
20181101|2018-10-19 11:30,19,18.2,18.4,18.2,18.25,556
20181101|2018-10-19 12:00,19,18.3,18.4,18.15,18.15,569
20181101|2018-10-19 12:30,19,18.15,18.25,18.1,18.2,129
20181101|2018-10-19 13:00,19,18.2,18.5,18.2,18.35,235
20181101|2018-10-19 13:30,19,18.35,18.35,18.2,18.3,24
20181101|2018-10-19 14:00,19,18.35,18.4,18.2,18.2,90
20181101|2018-10-19 14:30,19,18.2,18.2,17.95,18.1,538
20181101|2018-10-22 01:00,22,18.25,18.25,17.6,17.6,884
20181101|2018-10-22 01:30,22,17.65,17.65,17.55,17.65,210
20181101|2018-10-22 02:00,22,17.6,17.85,17.6,17.8,1741
20181101|2018-10-22 02:30,22,17.8,17.9,17.75,17.75,1171
20181101|2018-10-22 03:00,22,17.8,18,17.8,17.9,432
20181101|2018-10-22 03:30,22,17.9,18.05,17.85,18,739
20181101|2018-10-22 04:00,22,17.95,17.95,17.85,17.95,564
20181101|2018-10-22 04:30,22,17.95,18,17.9,18,514
20181101|2018-10-22 05:00,22,18,18.05,17.75,17.75,1714
20181101|2018-10-22 05:30,22,17.8,17.85,17.8,17.8,234
20181101|2018-10-22 06:00,22,17.8,17.8,17.7,17.7,489
20181101|2018-10-22 06:30,22,17.65,17.65,17.6,17.65,377
20181101|2018-10-22 07:00,22,17.65,17.75,17.6,17.75,373
20181101|2018-10-22 07:30,22,17.75,17.85,17.75,17.85,1469
20181101|2018-10-22 08:00,22,17.85,17.9,17.8,17.8,1036
20181101|2018-10-22 08:30,22,17.85,18.25,17.8,18.15,5364
20181101|2018-10-22 09:00,22,18.15,18.4,18.1,18.35,4359
20181101|2018-10-22 09:30,22,18.35,18.4,18,18,4041
20181101|2018-10-22 10:00,22,18.05,18.15,18.05,18.15,3623
20181101|2018-10-22 10:30,22,18.15,18.25,18.1,18.25,2532
20181101|2018-10-22 11:00,22,18.25,18.25,18.15,18.25,590
20181101|2018-10-22 11:30,22,18.2,18.2,18.1,18.1,1307
20181101|2018-10-22 12:00,22,18.15,18.15,18,18.1,231
20181101|2018-10-22 12:30,22,18.1,18.1,18.05,18.05,52
20181101|2018-10-22 13:00,22,18.1,18.1,18.05,18.1,31
20181101|2018-10-22 13:30,22,18.05,18.05,17.95,17.95,108
20181101|2018-10-22 14:00,22,17.95,18,17.9,18,199
20181101|2018-10-22 14:30,22,17.95,18,17.9,18,196
20181101|2018-10-23 01:00,23,19.15,19.15,18.75,19,886
20181101|2018-10-23 01:30,23,19,19.05,18.9,18.95,659
20181101|2018-10-23 02:00,23,18.9,19,18.7,18.85,1173
20181101|2018-10-23 02:30,23,18.85,19,18.75,19,1167
20181101|2018-10-23 03:00,23,18.95,19.3,18.95,19.25,4332
20181101|2018-10-23 03:30,23,19.25,19.35,19.15,19.25,2903
20181101|2018-10-23 04:00,23,19.25,19.45,19.25,19.4,2485
20181101|2018-10-23 04:30,23,19.45,19.45,19.1,19.1,1275
20181101|2018-10-23 05:00,23,19.15,19.2,19.05,19.05,509
20181101|2018-10-23 05:30,23,19.05,19.1,19,19.1,757
20181101|2018-10-23 06:00,23,19.05,19.1,19,19,1094
20181101|2018-10-23 06:30,23,19.05,19.25,19.05,19.1,1700
20181101|2018-10-23 07:00,23,19.1,19.2,19.05,19.2,1091
20181101|2018-10-23 07:30,23,19.2,19.25,19.15,19.2,505
20181101|2018-10-23 08:00,23,19.2,19.5,19.2,19.35,2791
20181101|2018-10-23 08:30,23,19.35,19.4,19.15,19.35,3842
20181101|2018-10-23 09:00,23,19.35,19.6,19.3,19.35,4713
20181101|2018-10-23 09:30,23,19.35,19.65,19.35,19.35,4696
20181101|2018-10-23 10:00,23,19.4,19.5,19.25,19.3,8743
20181101|2018-10-23 10:30,23,19.35,19.55,19.25,19.55,3786
20181101|2018-10-23 11:00,23,19.55,19.55,19,19.05,2076
20181101|2018-10-23 11:30,23,19,19,18.75,18.95,431
20181101|2018-10-23 12:00,23,19,19,18.55,18.75,74
20181101|2018-10-23 12:30,23,18.9,18.95,18.85,18.85,241
20181101|2018-10-23 13:00,23,18.8,18.8,18.4,18.5,363
20181101|2018-10-23 13:30,23,18.45,18.45,18.1,18.15,395
20181101|2018-10-23 14:00,23,18.15,18.25,18.1,18.2,272
20181101|2018-10-23 14:30,23,18.15,18.35,18.15,18.35,58
20181101|2018-10-24 01:00,24,18.4,18.6,18.3,18.6,232
20181101|2018-10-24 01:30,24,18.55,18.75,18.55,18.7,225
20181101|2018-10-24 02:00,24,18.75,18.9,18.7,18.85,1625
20181101|2018-10-24 02:30,24,18.9,18.95,18.7,18.9,2576
20181101|2018-10-24 03:00,24,18.9,19,18.85,18.9,3271
20181101|2018-10-24 03:30,24,18.9,19.05,18.8,19,1626
20181101|2018-10-24 04:00,24,19,19,18.85,18.85,991
20181101|2018-10-24 04:30,24,18.85,18.85,18.75,18.75,472
20181101|2018-10-24 05:00,24,18.75,18.8,18.7,18.7,852
20181101|2018-10-24 05:30,24,18.7,18.75,18.7,18.7,706
20181101|2018-10-24 06:00,24,18.7,18.7,18.65,18.65,520
20181101|2018-10-24 06:30,24,18.65,18.65,18.45,18.45,1415
20181101|2018-10-24 07:00,24,18.5,18.5,18.4,18.4,756
20181101|2018-10-24 07:30,24,18.45,18.55,18.35,18.5,2323
20181101|2018-10-24 08:00,24,18.5,18.55,18.45,18.55,1027
20181101|2018-10-24 08:30,24,18.55,18.75,18.55,18.7,1620
20181101|2018-10-24 09:00,24,18.75,18.95,18.7,18.9,3194
20181101|2018-10-24 09:30,24,18.9,19.05,18.85,19,3869
20181101|2018-10-24 10:00,24,19.05,19.45,19,19.45,4897
20181101|2018-10-24 10:30,24,19.4,19.4,18.9,18.95,2378
20181101|2018-10-24 11:00,24,18.95,19,18.85,19,988
20181101|2018-10-24 11:30,24,19,19.2,19,19.05,271
20181101|2018-10-24 12:00,24,19.1,19.4,19.1,19.4,252
20181101|2018-10-24 12:30,24,19.35,19.45,19.25,19.4,328
20181101|2018-10-24 13:00,24,19.5,19.5,19.25,19.25,113
20181101|2018-10-24 13:30,24,19.2,19.45,19.2,19.35,31
20181101|2018-10-24 14:00,24,19.4,19.7,19.4,19.7,388
20181101|2018-10-24 14:30,24,19.7,20,19.7,19.9,809
20181101|2018-10-25 01:00,25,19.65,19.75,19.55,19.55,181
20181101|2018-10-25 01:30,25,19.6,19.65,19.55,19.6,515
20181101|2018-10-25 02:00,25,19.6,19.7,19.55,19.6,2352
20181101|2018-10-25 02:30,25,19.65,19.65,19.4,19.5,2381
20181101|2018-10-25 03:00,25,19.55,19.6,19.4,19.45,2474
20181101|2018-10-25 03:30,25,19.5,19.55,19.45,19.55,1072
20181101|2018-10-25 04:00,25,19.5,19.5,19.2,19.2,2463
20181101|2018-10-25 04:30,25,19.2,19.25,19.15,19.25,1123
20181101|2018-10-25 05:00,25,19.25,19.35,19.25,19.35,405
20181101|2018-10-25 05:30,25,19.35,19.35,19.25,19.3,1103
20181101|2018-10-25 06:00,25,19.35,19.4,19.3,19.3,1583
20181101|2018-10-25 06:30,25,19.3,19.4,19.25,19.4,514
20181101|2018-10-25 07:00,25,19.4,19.5,19.3,19.4,3169
20181101|2018-10-25 07:30,25,19.35,19.65,19.35,19.65,1798
20181101|2018-10-25 08:00,25,19.65,19.75,19.65,19.65,1456
20181101|2018-10-25 08:30,25,19.65,19.95,19.45,19.6,6072
20181101|2018-10-25 09:00,25,19.65,19.65,19.4,19.45,5457
20181101|2018-10-25 09:30,25,19.45,19.5,19.25,19.35,4773
20181101|2018-10-25 10:00,25,19.4,19.6,19.25,19.25,3551
20181101|2018-10-25 10:30,25,19.3,19.35,19.2,19.3,2647
20181101|2018-10-25 11:00,25,19.35,19.6,19.35,19.55,894
20181101|2018-10-25 11:30,25,19.5,19.5,19.45,19.45,180
20181101|2018-10-25 12:00,25,19.45,19.6,19.45,19.5,231
20181101|2018-10-25 12:30,25,19.45,19.45,19.3,19.3,60
20181101|2018-10-25 13:00,25,19.2,19.2,19.05,19.05,210
20181101|2018-10-25 13:30,25,19.05,19.1,19,19.1,126
20181101|2018-10-25 14:00,25,19.1,19.15,19.1,19.15,41
20181101|2018-10-25 14:30,25,19.1,19.35,19.1,19.3,220
20181101|2018-10-26 01:00,26,20.25,20.95,19.9,20,675
20181101|2018-10-26 01:30,26,19.95,20.05,19.9,19.95,352
20181101|2018-10-26 02:00,26,20,20.3,19.9,20.2,2573
20181101|2018-10-26 02:30,26,20.25,20.25,20.05,20.25,2047
20181101|2018-10-26 03:00,26,20.3,20.45,20.3,20.4,2131
20181101|2018-10-26 03:30,26,20.4,20.65,20.35,20.5,3571
20181101|2018-10-26 04:00,26,20.5,20.9,20.5,20.85,3712
20181101|2018-10-26 04:30,26,20.85,21,20.55,20.7,5257
20181101|2018-10-26 05:00,26,20.7,20.7,20.4,20.5,1632
20181101|2018-10-26 05:30,26,20.45,20.65,20.45,20.6,1499
20181101|2018-10-26 06:00,26,20.6,20.6,20.4,20.4,1150
20181101|2018-10-26 06:30,26,20.4,20.55,20.35,20.5,1943
20181101|2018-10-26 07:00,26,20.5,20.55,20.35,20.45,1148
20181101|2018-10-26 07:30,26,20.4,20.4,20.15,20.15,2934
20181101|2018-10-26 08:00,26,20.15,20.4,20.15,20.4,1272
20181101|2018-10-26 08:30,26,20.4,20.5,20.25,20.35,2293
20181101|2018-10-26 09:00,26,20.4,20.85,20.4,20.65,5911
20181101|2018-10-26 09:30,26,20.7,21.3,20.7,21.25,5194
20181101|2018-10-26 10:00,26,21.25,21.25,20.6,20.6,5237
20181101|2018-10-26 10:30,26,20.6,20.8,20.4,20.6,4765
20181101|2018-10-26 11:00,26,20.6,20.65,20.15,20.15,2947
20181101|2018-10-26 11:30,26,20.15,20.15,19.85,20.05,1045
20181101|2018-10-26 12:00,26,19.95,20.15,19.9,20.15,755
20181101|2018-10-26 12:30,26,20.2,20.45,20.2,20.35,1181
20181101|2018-10-26 13:00,26,20.4,20.7,20.4,20.45,297
20181101|2018-10-26 13:30,26,20.45,20.75,20.3,20.75,215
20181101|2018-10-26 14:00,26,20.85,20.85,20.55,20.55,118
20181101|2018-10-26 14:30,26,20.6,20.6,20.25,20.25,81
20181101|2018-10-29 02:00,29,20.25,20.3,20.1,20.1,78
20181101|2018-10-29 02:30,29,20.15,20.15,20.05,20.05,195
20181101|2018-10-29 03:00,29,20.05,20.2,19.95,20.15,1358
20181101|2018-10-29 03:30,29,20.2,20.2,20.05,20.15,428
20181101|2018-10-29 04:00,29,20.1,20.2,20,20.05,838
20181101|2018-10-29 04:30,29,20,20,19.7,19.75,2012
20181101|2018-10-29 05:00,29,19.75,19.75,19.6,19.6,2027
20181101|2018-10-29 05:30,29,19.6,19.6,19.4,19.45,3680
20181101|2018-10-29 06:00,29,19.5,19.5,19.4,19.45,1443
20181101|2018-10-29 06:30,29,19.45,19.7,19.45,19.65,1485
20181101|2018-10-29 07:00,29,19.65,19.65,19.55,19.55,638
20181101|2018-10-29 07:30,29,19.55,19.65,19.55,19.6,677
20181101|2018-10-29 08:00,29,19.6,19.7,19.6,19.7,991
20181101|2018-10-29 08:30,29,19.7,19.85,19.65,19.75,2035
20181101|2018-10-29 09:00,29,19.7,19.7,19.55,19.65,1160
20181101|2018-10-29 09:30,29,19.65,19.75,19.6,19.65,1247
20181101|2018-10-29 10:00,29,19.65,20,19.65,19.9,2989
20181101|2018-10-29 10:30,29,19.9,20.05,19.75,20,1252
20181101|2018-10-29 11:00,29,20,20.2,20,20.1,3883
20181101|2018-10-29 11:30,29,20.15,20.25,20,20.1,1226
20181101|2018-10-29 12:00,29,20.1,20.2,19.95,20.2,641
20181101|2018-10-29 12:30,29,20.15,20.2,20.05,20.15,402
20181101|2018-10-29 13:00,29,20.15,20.45,20.15,20.45,771
20181101|2018-10-29 13:30,29,20.55,20.65,20.45,20.65,555
20181101|2018-10-29 14:00,29,20.7,21,20.7,20.9,840
20181101|2018-10-29 14:30,29,20.95,21.3,20.5,20.5,738
20181101|2018-10-29 15:00,29,20.5,20.55,20.35,20.35,75
20181101|2018-10-29 15:30,29,20.35,20.5,20.35,20.5,23
20181101|2018-10-30 02:00,30,19.85,20.05,19.85,19.85,302
20181101|2018-10-30 02:30,30,19.85,19.95,19.85,19.95,333
20181101|2018-10-30 03:00,30,19.95,20.2,19.9,19.95,1230
20181101|2018-10-30 03:30,30,20,20.3,20,20.3,1456
20181101|2018-10-30 04:00,30,20.35,20.65,20.35,20.6,2818
20181101|2018-10-30 04:30,30,20.6,20.6,20.35,20.4,897
20181101|2018-10-30 05:00,30,20.4,20.5,20.25,20.25,1759
20181101|2018-10-30 05:30,30,20.25,20.5,20.2,20.45,833
20181101|2018-10-30 06:00,30,20.45,20.55,20.4,20.45,724
20181101|2018-10-30 06:30,30,20.4,20.5,20.35,20.35,1861
20181101|2018-10-30 07:00,30,20.35,20.55,20.25,20.5,1353
20181101|2018-10-30 07:30,30,20.5,20.6,20.4,20.55,723
20181101|2018-10-30 08:00,30,20.6,20.95,20.6,20.85,2267
20181101|2018-10-30 08:30,30,20.9,20.95,20.45,20.45,4085
20181101|2018-10-30 09:00,30,20.45,20.65,20.4,20.65,2637
20181101|2018-10-30 09:30,30,20.6,20.75,20.6,20.75,2106
20181101|2018-10-30 10:00,30,20.75,20.75,20.4,20.45,1244
20181101|2018-10-30 10:30,30,20.45,20.45,20.25,20.45,2541
20181101|2018-10-30 11:00,30,20.45,20.45,20.25,20.25,2382
20181101|2018-10-30 11:30,30,20.3,20.5,20.2,20.5,985
20181101|2018-10-30 12:00,30,20.5,20.6,20.35,20.5,460
20181101|2018-10-30 12:30,30,20.55,20.6,20.35,20.35,200
20181101|2018-10-30 13:00,30,20.3,20.5,20.3,20.5,103
20181101|2018-10-30 13:30,30,20.5,20.5,20.15,20.2,121
20181101|2018-10-30 14:00,30,20.15,20.25,20.1,20.1,209
20181101|2018-10-30 14:30,30,20.1,20.1,19.85,19.85,427
20181101|2018-10-30 15:00,30,19.9,20,19.8,19.95,110
20181101|2018-10-30 15:30,30,19.85,19.85,19.85,19.85,50
20181101|2018-10-31 02:00,31,19.55,19.55,19.5,19.55,217
20181101|2018-10-31 02:30,31,19.55,19.6,19.5,19.6,73
20181101|2018-10-31 03:00,31,19.6,19.65,19.35,19.45,2249
20181101|2018-10-31 03:30,31,19.4,19.45,19.25,19.25,2071
20181101|2018-10-31 04:00,31,19.2,19.3,19.15,19.2,3210
20181101|2018-10-31 04:30,31,19.2,19.5,19.2,19.45,4013
20181101|2018-10-31 05:00,31,19.4,19.4,19.3,19.3,883
20181101|2018-10-31 05:30,31,19.25,19.3,19.2,19.3,1097
20181101|2018-10-31 06:00,31,19.25,19.35,19.15,19.35,2018
20181101|2018-10-31 06:30,31,19.3,19.35,19.25,19.3,785
20181101|2018-10-31 07:00,31,19.3,19.35,19.2,19.25,559
20181101|2018-10-31 07:30,31,19.3,19.35,19.25,19.35,706
20181101|2018-10-31 08:00,31,19.35,19.45,19.3,19.4,1992
20181101|2018-10-31 08:30,31,19.45,19.5,19.3,19.3,2584
20181101|2018-10-31 09:00,31,19.35,19.4,19.25,19.3,1256
20181101|2018-10-31 09:30,31,19.3,19.45,19.25,19.4,1808
20181101|2018-10-31 10:00,31,19.4,19.5,19.35,19.35,2236
20181101|2018-10-31 10:30,31,19.35,19.5,19.35,19.4,3655
20181101|2018-10-31 11:00,31,19.4,19.6,19.3,19.4,4585
20181101|2018-10-31 11:30,31,19.4,19.45,19.35,19.4,1948
20181101|2018-10-31 12:00,31,19.35,19.4,19.2,19.35,406
20181101|2018-10-31 12:30,31,19.3,19.4,19.3,19.3,122
20181101|2018-10-31 13:00,31,19.35,19.35,19.2,19.2,174
20181101|2018-10-31 13:30,31,19.2,19.3,19.2,19.2,281
20181101|2018-10-31 14:00,31,19.2,19.2,19,19.15,604
20181101|2018-10-31 14:30,31,19.1,19.25,19.1,19.25,22
20181101|2018-10-31 15:00,31,19.15,19.25,19.1,19.25,108
20181101|2018-10-31 15:30,31,19.35,19.6,19.35,19.6,49
20181101|2018-11-01 02:00,1,19.55,19.55,19.4,19.4,241
20181101|2018-11-01 02:30,1,19.3,19.4,19.3,19.3,403
20181101|2018-11-01 03:00,1,19.3,19.35,19.15,19.15,1359
20181101|2018-11-01 03:30,1,19.2,19.3,19.1,19.1,1420
20181101|2018-11-01 04:00,1,19.1,19.1,18.9,18.95,2856
20181101|2018-11-01 04:30,1,18.95,19,18.9,18.9,1752
20181101|2018-11-01 05:00,1,18.95,19.05,18.95,19.05,1636
20181101|2018-11-01 05:30,1,19.05,19.05,19,19.05,1136
20181101|2018-11-01 06:00,1,19.05,19.1,19,19.05,1964
20181101|2018-11-01 06:30,1,19,19.2,19,19.15,1773
20181101|2018-11-01 07:00,1,19.15,19.3,19.15,19.25,803
20181101|2018-11-01 07:30,1,19.25,19.4,19.25,19.35,937
20181101|2018-11-01 08:00,1,19.35,19.4,19.25,19.25,1100
20181101|2018-11-01 08:30,1,19.3,19.5,19.2,19.35,3985
20181101|2018-11-01 09:00,1,19.4,19.6,19.2,19.4,2587
20181101|2018-11-01 09:30,1,19.35,19.4,19.25,19.25,2678
20181101|2018-11-01 10:00,1,19.2,19.4,19.1,19.1,3478
20181101|2018-11-01 10:30,1,19.1,19.15,19,19,3680
20181101|2018-11-01 11:00,1,19,19.05,18.85,19,5423
20181101|2018-11-01 11:30,1,18.95,19,18.75,18.75,1465
20181101|2018-11-01 12:00,1,18.85,18.9,18.8,18.8,345
20181101|2018-11-01 12:30,1,18.8,18.9,18.8,18.9,381
20181101|2018-11-01 13:00,1,18.9,18.9,18.85,18.85,101
20181101|2018-11-01 13:30,1,18.85,18.85,18.8,18.8,91
20181101|2018-11-01 14:00,1,18.85,18.85,18.8,18.8,72
20181101|2018-11-01 14:30,1,18.8,18.8,18.7,18.7,51
20181101|2018-11-01 15:00,1,18.75,18.8,18.65,18.7,94
20181101|2018-11-01 15:30,1,18.75,18.9,18.7,18.85,45
20181101|2018-11-02 02:00,2,18.55,18.55,18.25,18.25,527
20181101|2018-11-02 02:30,2,18.35,18.35,18.3,18.35,14
20181101|2018-11-02 03:00,2,18.3,18.45,18.25,18.3,1594
20181101|2018-11-02 03:30,2,18.3,18.35,18.25,18.25,1877
20181101|2018-11-02 04:00,2,18.25,18.3,18.15,18.25,3496
20181101|2018-11-02 04:30,2,18.2,18.3,18.15,18.2,974
20181101|2018-11-02 05:00,2,18.25,18.3,18.2,18.25,1738
20181101|2018-11-02 05:30,2,18.3,18.35,18.2,18.2,1068
20181101|2018-11-02 06:00,2,18.2,18.25,18.15,18.2,466
20181101|2018-11-02 06:30,2,18.2,18.2,18.1,18.15,855
20181101|2018-11-02 07:00,2,18.15,18.25,18.05,18.2,2093
20181101|2018-11-02 07:30,2,18.2,18.25,18.1,18.1,2154
20181101|2018-11-02 08:00,2,18.1,18.35,18.1,18.25,720
20181101|2018-11-02 08:30,2,18.25,18.3,18.1,18.3,2143
20181101|2018-11-02 09:00,2,18.3,18.7,18.3,18.7,1600
20181101|2018-11-02 09:30,2,18.7,18.95,18.65,18.7,2621
20181101|2018-11-02 10:00,2,18.65,19,18.65,18.95,1880
20181101|2018-11-02 10:30,2,18.95,19.05,18.9,18.9,1681
20181101|2018-11-02 11:00,2,18.85,19,18.8,18.9,2018
20181101|2018-11-02 11:30,2,18.95,19.25,18.95,19.15,2545
20181101|2018-11-02 12:00,2,19.2,19.25,19.05,19.1,245
20181101|2018-11-02 12:30,2,19.1,19.2,19,19,207
20181101|2018-11-02 13:00,2,19.05,19.2,18.75,18.75,383
20181101|2018-11-02 13:30,2,18.85,18.95,18.7,18.7,269
20181101|2018-11-02 14:00,2,18.65,18.8,18.55,18.6,248
20181101|2018-11-02 14:30,2,18.65,18.65,18.55,18.6,82
20181101|2018-11-02 15:00,2,18.5,18.5,18.45,18.5,36
20181101|2018-11-05 01:00,5,18.75,18.85,18.75,18.85,42
20181101|2018-11-05 01:30,5,18.9,18.95,18.9,18.9,28
20181101|2018-11-05 02:00,5,18.9,18.95,18.7,18.8,1273
20181101|2018-11-05 02:30,5,18.85,18.95,18.85,18.95,1100
20181101|2018-11-05 03:00,5,18.95,19,18.8,18.8,487
20181101|2018-11-05 03:30,5,18.85,18.85,18.75,18.8,619
20181101|2018-11-05 04:00,5,18.75,18.8,18.75,18.8,310
20181101|2018-11-05 04:30,5,18.8,18.85,18.8,18.8,217
20181101|2018-11-05 05:00,5,18.75,18.75,18.55,18.6,566
20181101|2018-11-05 05:30,5,18.6,18.6,18.45,18.5,919
20181101|2018-11-05 06:00,5,18.45,18.5,18.45,18.45,157
20181101|2018-11-05 06:30,5,18.5,18.55,18.45,18.5,993
20181101|2018-11-05 07:00,5,18.55,18.6,18.5,18.6,497
20181101|2018-11-05 07:30,5,18.55,18.6,18.5,18.55,203
20181101|2018-11-05 08:00,5,18.6,18.6,18.5,18.5,442
20181101|2018-11-05 08:30,5,18.55,18.75,18.5,18.7,990
20181101|2018-11-05 09:00,5,18.65,18.95,18.65,18.85,3765
20181101|2018-11-05 09:30,5,18.85,18.85,18.55,18.55,1827
20181101|2018-11-05 10:00,5,18.55,18.55,18.45,18.5,3464
20181101|2018-11-05 10:30,5,18.55,18.65,18.5,18.55,1664
20181101|2018-11-05 11:00,5,18.5,18.6,18.5,18.6,280
20181101|2018-11-05 11:30,5,18.65,18.65,18.6,18.6,263
20181101|2018-11-05 12:00,5,18.6,18.6,18.55,18.55,65
20181101|2018-11-05 12:30,5,18.6,18.6,18.5,18.5,61
20181101|2018-11-05 13:00,5,18.5,18.5,18.35,18.35,252
20181101|2018-11-05 13:30,5,18.35,18.35,18.3,18.35,337
20181101|2018-11-05 14:00,5,18.35,18.55,18.35,18.55,112
20181101|2018-11-05 14:30,5,18.5,18.55,18.4,18.4,63
20181101|2018-11-06 01:00,6,18.35,18.35,18.3,18.3,30
20181101|2018-11-06 01:30,6,18.3,18.35,18.3,18.35,241
20181101|2018-11-06 02:00,6,18.35,18.55,18.35,18.55,1880
20181101|2018-11-06 02:30,6,18.5,18.6,18.45,18.55,1275
20181101|2018-11-06 03:00,6,18.55,18.6,18.5,18.6,1276
20181101|2018-11-06 03:30,6,18.65,18.9,18.65,18.8,1709
20181101|2018-11-06 04:00,6,18.8,18.85,18.7,18.8,1171
20181101|2018-11-06 04:30,6,18.8,18.85,18.75,18.85,717
20181101|2018-11-06 05:00,6,18.8,18.8,18.6,18.65,884
20181101|2018-11-06 05:30,6,18.65,18.65,18.65,18.65,91
20181101|2018-11-06 06:00,6,18.65,18.75,18.65,18.75,517
20181101|2018-11-06 06:30,6,18.75,18.75,18.7,18.75,460
20181101|2018-11-06 07:00,6,18.75,18.8,18.7,18.8,209
20181101|2018-11-06 07:30,6,18.75,18.8,18.75,18.75,1075
20181101|2018-11-06 08:00,6,18.7,18.7,18.6,18.65,869
20181101|2018-11-06 08:30,6,18.65,18.65,18.4,18.55,4562
20181101|2018-11-06 09:00,6,18.55,18.55,18.45,18.5,4370
20181101|2018-11-06 09:30,6,18.5,18.5,18.4,18.5,1789
20181101|2018-11-06 10:00,6,18.5,18.5,18.3,18.3,3836
20181101|2018-11-06 10:30,6,18.35,18.4,18.1,18.1,2520
20181101|2018-11-06 11:00,6,18.15,18.2,18.15,18.15,611
20181101|2018-11-06 11:30,6,18.1,18.1,18.1,18.1,220
20181101|2018-11-06 12:00,6,18.05,18.05,18.05,18.05,348
20181101|2018-11-06 12:30,6,18.05,18.1,18.05,18.1,238
20181101|2018-11-06 13:00,6,18.05,18.25,18.05,18.25,524
20181101|2018-11-06 13:30,6,18.25,18.25,18.05,18.1,56
20181101|2018-11-06 14:00,6,18.1,18.1,18.05,18.1,101
20181101|2018-11-06 14:30,6,18.05,18.15,17.95,17.95,291
20181101|2018-11-07 01:00,7,17.65,17.8,17.5,17.7,654
20181101|2018-11-07 01:30,7,17.65,17.7,17.6,17.6,525
20181101|2018-11-07 02:00,7,17.55,17.6,17.2,17.2,1725
20181101|2018-11-07 02:30,7,17.2,17.25,17.05,17.1,2222
20181101|2018-11-07 03:00,7,17.1,17.1,16.95,16.95,651
20181101|2018-11-07 03:30,7,16.95,17,16.95,17,836
20181101|2018-11-07 04:00,7,17,17.1,17,17.1,1675
20181101|2018-11-07 04:30,7,17.1,17.15,17.1,17.1,1212
20181101|2018-11-07 05:00,7,17.1,17.1,17.05,17.05,970
20181101|2018-11-07 05:30,7,17.1,17.1,17.05,17.1,891
20181101|2018-11-07 06:00,7,17.1,17.1,17.05,17.1,378
20181101|2018-11-07 06:30,7,17.1,17.2,17.1,17.2,556
20181101|2018-11-07 07:00,7,17.2,17.2,17.2,17.2,758
20181101|2018-11-07 07:30,7,17.2,17.25,17.2,17.25,1091
20181101|2018-11-07 08:00,7,17.25,17.35,17.2,17.25,1270
20181101|2018-11-07 08:30,7,17.25,17.35,17.15,17.35,3108
20181101|2018-11-07 09:00,7,17.35,17.35,17.2,17.2,2920
20181101|2018-11-07 09:30,7,17.25,17.25,17,17.05,2356
20181101|2018-11-07 10:00,7,17.05,17.1,17,17,3989
20181101|2018-11-07 10:30,7,17,17.05,17,17.05,1895
20181101|2018-11-07 11:00,7,17,17.1,17,17.05,769
20181101|2018-11-07 11:30,7,17.05,17.05,17,17,498
20181101|2018-11-07 12:00,7,17,17,16.95,16.95,74
20181101|2018-11-07 12:30,7,16.95,17.05,16.95,17.05,38
20181101|2018-11-07 13:00,7,17,17,16.9,16.9,36
20181101|2018-11-07 13:30,7,16.85,16.9,16.85,16.85,189
20181101|2018-11-07 14:00,7,16.85,16.85,16.8,16.8,187
20181101|2018-11-07 14:30,7,16.8,16.8,16.6,16.6,63
20181101|2018-11-08 01:00,8,16.8,16.8,16.7,16.7,249
20181101|2018-11-08 01:30,8,16.7,16.75,16.65,16.65,111
20181101|2018-11-08 02:00,8,16.65,16.7,16.3,16.35,4134
20181101|2018-11-08 02:30,8,16.35,16.4,16.3,16.35,3804
20181101|2018-11-08 03:00,8,16.35,16.4,16.3,16.35,2169
20181101|2018-11-08 03:30,8,16.35,16.6,16.35,16.55,4282
20181101|2018-11-08 04:00,8,16.6,16.85,16.55,16.55,5753
20181101|2018-11-08 04:30,8,16.55,16.65,16.5,16.65,5875
20181101|2018-11-08 05:00,8,16.65,16.65,16.4,16.45,1638
20181101|2018-11-08 05:30,8,16.4,16.5,16.4,16.45,765
20181101|2018-11-08 06:00,8,16.45,16.45,16.4,16.45,1591
20181101|2018-11-08 06:30,8,16.45,16.45,16.35,16.35,756
20181101|2018-11-08 07:00,8,16.4,16.4,16.35,16.35,1039
20181101|2018-11-08 07:30,8,16.35,16.4,16.35,16.4,1641
20181101|2018-11-08 08:00,8,16.4,16.45,16.35,16.4,690
20181101|2018-11-08 08:30,8,16.35,16.35,16.2,16.2,1493
20181101|2018-11-08 09:00,8,16.25,16.5,16.2,16.4,2571
20181101|2018-11-08 09:30,8,16.4,16.4,16.25,16.35,1537
20181101|2018-11-08 10:00,8,16.3,16.35,16.25,16.3,3058
20181101|2018-11-08 10:30,8,16.3,16.3,16.2,16.3,1094
20181101|2018-11-08 11:00,8,16.25,16.25,16.2,16.25,559
20181101|2018-11-08 11:30,8,16.2,16.25,16.2,16.25,157
20181101|2018-11-08 12:00,8,16.25,16.35,16.25,16.35,397
20181101|2018-11-08 12:30,8,16.4,16.45,16.4,16.4,344
20181101|2018-11-08 13:00,8,16.35,16.45,16.3,16.45,257
20181101|2018-11-08 13:30,8,16.5,16.7,16.5,16.65,734
20181101|2018-11-08 14:00,8,16.6,16.65,16.55,16.65,83
20181101|2018-11-08 14:30,8,16.6,16.65,16.5,16.6,50
20181101|2018-11-08 15:00,8,16.55,16.55,16.55,16.55,2
20181101|2018-11-09 01:00,9,16.6,16.8,16.6,16.8,233
20181101|2018-11-09 01:30,9,16.75,16.75,16.75,16.75,91
20181101|2018-11-09 02:00,9,16.7,16.9,16.7,16.8,1829
20181101|2018-11-09 02:30,9,16.8,16.95,16.75,16.95,784
20181101|2018-11-09 03:00,9,16.95,17,16.75,16.75,2711
20181101|2018-11-09 03:30,9,16.8,16.85,16.75,16.75,811
20181101|2018-11-09 04:00,9,16.75,16.8,16.7,16.75,460
20181101|2018-11-09 04:30,9,16.8,16.9,16.8,16.85,1164
20181101|2018-11-09 05:00,9,16.85,16.95,16.85,16.95,598
20181101|2018-11-09 05:30,9,16.95,17.1,16.95,17,1066
20181101|2018-11-09 06:00,9,16.95,16.95,16.85,16.9,515
20181101|2018-11-09 06:30,9,16.9,16.9,16.8,16.85,354
20181101|2018-11-09 07:00,9,16.8,16.8,16.55,16.55,1096
20181101|2018-11-09 07:30,9,16.6,16.75,16.6,16.75,476
20181101|2018-11-09 08:00,9,16.8,16.85,16.7,16.75,1207
20181101|2018-11-09 08:30,9,16.75,16.8,16.65,16.75,1817
20181101|2018-11-09 09:00,9,16.7,17,16.7,16.8,2207
20181101|2018-11-09 09:30,9,16.8,16.85,16.7,16.85,2390
20181101|2018-11-09 10:00,9,16.8,16.95,16.8,16.85,4968
20181101|2018-11-09 10:30,9,16.85,17.1,16.8,17.1,800
20181101|2018-11-09 11:00,9,17.05,17.1,17,17,546
20181101|2018-11-09 11:30,9,17.05,17.05,16.85,16.85,595
20181101|2018-11-09 12:00,9,16.9,16.95,16.9,16.9,75
20181101|2018-11-09 12:30,9,16.95,17,16.9,16.9,188
20181101|2018-11-09 13:00,9,16.9,17.1,16.9,17.05,117
20181101|2018-11-09 13:30,9,17.1,17.1,16.75,16.8,136
20181101|2018-11-09 14:00,9,16.8,16.8,16.5,16.55,222
20181101|2018-11-09 14:30,9,16.55,16.55,16.45,16.55,113
20181101|2018-11-12 01:00,12,16.4,16.45,16.35,16.45,63
20181101|2018-11-12 01:30,12,16.5,16.5,16.4,16.4,80
20181101|2018-11-12 02:00,12,16.4,16.6,16.3,16.6,2185
20181101|2018-11-12 02:30,12,16.6,17,16.6,17,3080
20181101|2018-11-12 03:00,12,17,17,16.85,16.95,640
20181101|2018-11-12 03:30,12,16.95,17.1,16.9,16.9,867
20181101|2018-11-12 04:00,12,16.95,16.95,16.9,16.95,625
20181101|2018-11-12 04:30,12,16.95,16.95,16.8,16.8,817
20181101|2018-11-12 05:00,12,16.8,16.85,16.75,16.85,602
20181101|2018-11-12 05:30,12,16.9,16.9,16.85,16.9,107
20181101|2018-11-12 06:00,12,16.85,16.9,16.85,16.9,202
20181101|2018-11-12 06:30,12,16.85,16.9,16.8,16.9,475
20181101|2018-11-12 07:00,12,16.9,17,16.9,17,355
20181101|2018-11-12 07:30,12,16.95,16.95,16.9,16.9,762
20181101|2018-11-12 08:00,12,16.9,17,16.85,16.85,334
20181101|2018-11-12 08:30,12,16.85,17.25,16.8,17.2,4764
20181101|2018-11-12 09:00,12,17.25,17.35,17.1,17.1,3504
20181101|2018-11-12 09:30,12,17.1,17.6,17.1,17.55,3481
20181101|2018-11-12 10:00,12,17.65,17.8,17.6,17.7,7660
20181101|2018-11-12 10:30,12,17.7,17.7,17.5,17.5,3386
20181101|2018-11-12 11:00,12,17.55,17.55,17.45,17.55,634
20181101|2018-11-12 11:30,12,17.55,17.7,17.55,17.7,742
20181101|2018-11-12 12:00,12,17.7,17.9,17.65,17.65,153
20181101|2018-11-12 12:30,12,17.65,17.7,17.45,17.55,145
20181101|2018-11-12 13:00,12,17.55,17.6,17.35,17.45,83
20181101|2018-11-12 13:30,12,17.5,17.5,17.35,17.45,117
20181101|2018-11-12 14:00,12,17.55,17.65,17.45,17.55,64
20181101|2018-11-12 14:30,12,17.65,17.95,17.6,17.95,198
20181101|2018-11-12 15:00,12,17.8,17.8,17.8,17.8,8
20181101|2018-11-13 01:00,13,17.55,17.65,17.55,17.55,251
20181101|2018-11-13 01:30,13,17.55,17.55,17.45,17.45,135
20181101|2018-11-13 02:00,13,17.45,17.45,17.15,17.15,1428
20181101|2018-11-13 02:30,13,17.15,17.35,17.1,17.3,1185
20181101|2018-11-13 03:00,13,17.3,17.45,17.25,17.4,931
20181101|2018-11-13 03:30,13,17.35,17.5,17.3,17.45,485
20181101|2018-11-13 04:00,13,17.5,17.55,17.45,17.45,508
20181101|2018-11-13 04:30,13,17.5,17.6,17.4,17.4,1753
20181101|2018-11-13 05:00,13,17.35,17.4,17.2,17.3,879
20181101|2018-11-13 05:30,13,17.25,17.25,17.15,17.15,433
20181101|2018-11-13 06:00,13,17.15,17.15,17.05,17.1,1588
20181101|2018-11-13 06:30,13,17.1,17.1,16.95,17,1001
20181101|2018-11-13 07:00,13,17.05,17.3,17.05,17.3,2871
20181101|2018-11-13 07:30,13,17.3,17.4,17.3,17.4,545
20181101|2018-11-13 08:00,13,17.4,17.6,17.4,17.6,2283
20181101|2018-11-13 08:30,13,17.55,17.55,17.4,17.5,2802
20181101|2018-11-13 09:00,13,17.5,18,17.5,18,4012
20181101|2018-11-13 09:30,13,18,18,17.5,17.5,5557
20181101|2018-11-13 10:00,13,17.5,17.5,17.1,17.2,6491
20181101|2018-11-13 10:30,13,17.25,17.35,17.25,17.3,741
20181101|2018-11-13 11:00,13,17.3,17.4,17.3,17.35,592
20181101|2018-11-13 11:30,13,17.35,17.6,17.35,17.55,297
20181101|2018-11-13 12:00,13,17.5,17.65,17.5,17.55,77
20181101|2018-11-13 12:30,13,17.45,17.6,17.45,17.6,24
20181101|2018-11-13 13:00,13,17.65,17.85,17.55,17.8,490
20181101|2018-11-13 13:30,13,17.7,17.9,17.65,17.75,69
20181101|2018-11-13 14:00,13,17.85,17.9,17.75,17.75,55
20181101|2018-11-13 14:30,13,17.8,17.9,17.5,17.6,333
20181101|2018-11-14 01:00,14,17.6,17.7,17.6,17.65,139
20181101|2018-11-14 01:30,14,17.7,17.7,17.7,17.7,78
20181101|2018-11-14 02:00,14,17.7,18.05,17.7,17.9,2758
20181101|2018-11-14 02:30,14,17.95,18.3,17.95,18.25,3441
20181101|2018-11-14 03:00,14,18.3,18.35,17.9,17.9,1211
20181101|2018-11-14 03:30,14,17.9,17.95,17.85,17.95,891
20181101|2018-11-14 04:00,14,17.9,17.9,17.65,17.7,1979
20181101|2018-11-14 04:30,14,17.7,17.85,17.7,17.75,3008
20181101|2018-11-14 05:00,14,17.8,18.05,17.8,18.05,2000
20181101|2018-11-14 05:30,14,18.1,18.1,17.9,18.05,2713
20181101|2018-11-14 06:00,14,18.05,18.05,17.85,17.9,1118
20181101|2018-11-14 06:30,14,17.85,17.9,17.8,17.85,774
20181101|2018-11-14 07:00,14,17.85,17.85,17.7,17.75,349
20181101|2018-11-14 07:30,14,17.7,17.7,17.4,17.5,2529
20181101|2018-11-14 08:00,14,17.45,17.55,17.35,17.35,2246
20181101|2018-11-14 08:30,14,17.35,17.8,17.35,17.75,2885
20181101|2018-11-14 09:00,14,17.75,17.85,17.65,17.8,2583
20181101|2018-11-14 09:30,14,17.7,17.8,17.6,17.8,1005
20181101|2018-11-14 10:00,14,17.85,18.1,17.85,18.1,3024
20181101|2018-11-14 10:30,14,18.1,18.15,17.9,17.9,2481
20181101|2018-11-14 11:00,14,17.95,18.15,17.95,18,814
20181101|2018-11-14 11:30,14,18.05,18.25,18.05,18.25,709
20181101|2018-11-14 12:00,14,18.2,18.3,18.15,18.25,372
20181101|2018-11-14 12:30,14,18.3,18.4,18.3,18.35,415
20181101|2018-11-14 13:00,14,18.35,18.45,18.05,18.25,704
20181101|2018-11-14 13:30,14,18.2,18.2,18,18,44
20181101|2018-11-14 14:00,14,17.9,17.95,17.75,17.95,294
20181101|2018-11-14 14:30,14,18,18.2,17.95,18.2,83
20181101|2018-11-15 01:30,15,17.75,17.75,17.6,17.6,196
20181101|2018-11-15 02:00,15,17.6,17.7,17.5,17.65,1020
20181101|2018-11-15 02:30,15,17.65,18.4,17.6,18.35,3373
20181101|2018-11-15 03:00,15,18.35,18.6,18.2,18.6,2808
20181101|2018-11-15 03:30,15,18.55,19.1,18.55,18.8,7164
20181101|2018-11-15 04:00,15,18.85,19.2,18.85,18.9,3936
20181101|2018-11-15 04:30,15,18.95,19,18.75,18.8,2301
20181101|2018-11-15 05:00,15,18.8,18.8,18.65,18.75,1829
20181101|2018-11-15 05:30,15,18.8,18.9,18.75,18.85,1068
20181101|2018-11-15 06:00,15,18.85,18.85,18.65,18.7,1458
20181101|2018-11-15 06:30,15,18.75,18.9,18.75,18.9,326
20181101|2018-11-15 07:00,15,18.9,19.25,18.85,19.1,968
20181101|2018-11-15 07:30,15,19.1,19.45,19.1,19.35,1790
20181101|2018-11-15 08:00,15,19.35,19.9,19.3,19.4,6553
20181101|2018-11-15 08:30,15,19.4,19.75,19.3,19.4,5840
20181101|2018-11-15 09:00,15,19.45,19.55,19.35,19.55,2830
20181101|2018-11-15 09:30,15,19.65,20.1,19.65,19.75,4065
20181101|2018-11-15 10:00,15,19.75,19.85,19.2,19.25,5474
20181101|2018-11-15 10:30,15,19.3,19.3,19,19.1,1107
20181101|2018-11-15 11:00,15,19.2,19.3,19.1,19.2,527
20181101|2018-11-15 11:30,15,19.15,19.3,19.05,19.3,273
20181101|2018-11-15 12:00,15,19.35,19.35,19,19,48
20181101|2018-11-15 12:30,15,18.9,18.95,18.85,18.95,55
20181101|2018-11-15 13:00,15,18.9,18.9,18.8,18.8,109
20181101|2018-11-15 13:30,15,18.8,18.85,18.7,18.85,168
20181101|2018-11-15 14:00,15,19.05,19.1,18.9,18.9,17
20181101|2018-11-15 14:30,15,18.8,18.85,18.8,18.85,6
20181101|2018-11-16 01:00,16,18.9,19,18.9,18.95,77
20181101|2018-11-16 01:30,16,18.9,18.9,18.85,18.9,21
20181101|2018-11-16 02:00,16,18.9,19,18.6,19,1766
20181101|2018-11-16 02:30,16,19,19.05,18.55,18.95,5183
20181101|2018-11-16 03:00,16,18.95,19.1,18.85,19,4085
20181101|2018-11-16 03:30,16,19,19,18.65,18.65,1308
20181101|2018-11-16 04:00,16,18.7,19,18.7,18.85,849
20181101|2018-11-16 04:30,16,18.9,19.05,18.75,18.95,1443
20181101|2018-11-16 05:00,16,18.9,18.9,18.75,18.9,2146
20181101|2018-11-16 05:30,16,18.95,18.95,18.8,18.8,577
20181101|2018-11-16 06:00,16,18.8,19.2,18.75,19.2,3418
20181101|2018-11-16 06:30,16,19.2,19.45,19.15,19.15,2176
20181101|2018-11-16 07:00,16,19.2,19.5,19.1,19.5,2475
20181101|2018-11-16 07:30,16,19.55,19.7,19.45,19.45,3015
20181101|2018-11-16 08:00,16,19.45,19.45,19.1,19.25,5688
20181101|2018-11-16 08:30,16,19.2,19.45,18.75,18.8,6121
20181101|2018-11-16 09:00,16,18.75,18.75,18.3,18.35,5235
20181101|2018-11-16 09:30,16,18.3,18.35,17.95,18.05,5148
20181101|2018-11-16 10:00,16,18.05,18.15,17.55,17.85,6975
20181101|2018-11-16 10:30,16,17.85,18.05,17.8,17.95,2778
20181101|2018-11-16 11:00,16,18.05,18.05,17.95,18.05,589
20181101|2018-11-16 11:30,16,18.1,18.1,17.7,17.8,1980
20181101|2018-11-16 12:00,16,18,18.05,17.95,17.95,13
20181101|2018-11-16 12:30,16,18.1,18.3,18,18,190
20181101|2018-11-16 13:00,16,17.9,18.05,17.9,17.9,18
20181101|2018-11-16 13:30,16,17.8,17.8,17.8,17.8,17
20181101|2018-11-16 14:00,16,17.6,17.6,17.6,17.6,10
20181101|2018-11-16 14:30,16,17.6,17.6,17.55,17.6,210
20181101|2018-11-19 01:00,19,17.7,17.7,17.6,17.65,68
20181101|2018-11-19 01:30,19,17.6,17.65,17.6,17.65,121
20181101|2018-11-19 02:00,19,17.65,17.65,17.05,17.25,1629
20181101|2018-11-19 02:30,19,17.2,17.25,17.15,17.2,2268
20181101|2018-11-19 03:00,19,17.25,17.5,17.2,17.45,1536
20181101|2018-11-19 03:30,19,17.45,17.7,17.4,17.55,1318
20181101|2018-11-19 04:00,19,17.55,17.6,17.35,17.5,1555
20181101|2018-11-19 04:30,19,17.4,17.5,17.35,17.45,995
20181101|2018-11-19 05:00,19,17.4,17.4,17.2,17.25,621
20181101|2018-11-19 05:30,19,17.3,17.45,17.25,17.45,597
20181101|2018-11-19 06:00,19,17.45,17.5,17.25,17.3,1214
20181101|2018-11-19 06:30,19,17.25,17.25,17.2,17.2,153
20181101|2018-11-19 07:00,19,17.25,17.25,16.95,17.05,1490
20181101|2018-11-19 07:30,19,17.05,17.15,17.05,17.1,500
20181101|2018-11-19 08:00,19,17.15,17.35,17.15,17.2,698
20181101|2018-11-19 08:30,19,17.15,17.4,17.15,17.35,2315
20181101|2018-11-19 09:00,19,17.35,17.85,17.35,17.75,3114
20181101|2018-11-19 09:30,19,17.7,17.8,17.4,17.5,1720
20181101|2018-11-19 10:00,19,17.45,17.8,17.4,17.75,2439
20181101|2018-11-19 10:30,19,17.8,18.2,17.75,18.15,2521
20181101|2018-11-19 11:00,19,18.15,18.25,18.1,18.25,890
20181101|2018-11-19 11:30,19,18.25,18.25,18.05,18.2,32
20181101|2018-11-19 12:00,19,18.05,18.2,18.05,18.15,49
20181101|2018-11-19 12:30,19,18.25,18.25,18.15,18.15,13
20181101|2018-11-19 13:00,19,18.15,18.55,18.15,18.45,678
20181101|2018-11-19 13:30,19,18.2,18.2,18.2,18.2,2
20181101|2018-11-19 14:00,19,18.05,18.05,18,18.05,9
20181101|2018-11-19 14:30,19,18.2,18.25,18.2,18.25,4
20181101|2018-11-19 15:00,19,18.2,18.2,18.2,18.2,1
20181101|2018-11-20 01:00,20,18.6,18.6,18.6,18.6,1
20181101|2018-11-20 01:30,20,18.65,18.65,18.35,18.35,131
20181101|2018-11-20 02:00,20,18.4,18.75,18.25,18.25,870
20181101|2018-11-20 02:30,20,18.2,19,18.2,19,660
20181101|2018-11-20 03:00,20,19,19.05,18.8,18.85,1908
20181101|2018-11-20 03:30,20,18.75,18.85,18.75,18.85,315
20181101|2018-11-20 04:00,20,18.85,19,18.8,18.85,1013
20181101|2018-11-20 04:30,20,18.7,18.85,18.7,18.8,436
20181101|2018-11-20 05:00,20,18.75,18.85,18.65,18.85,725
20181101|2018-11-20 05:30,20,18.85,18.9,18.35,18.35,394
20181101|2018-11-20 06:00,20,18.4,18.9,18.4,18.9,363
20181101|2018-11-20 06:30,20,18.9,19.1,18.8,19.1,1011
20181101|2018-11-20 07:00,20,19.05,19.1,18.9,18.95,612
20181101|2018-11-20 07:30,20,18.95,19.55,18.95,19.45,1342
20181101|2018-11-20 08:00,20,19.3,19.6,19.3,19.35,531
20181101|2018-11-20 08:30,20,19.35,19.65,18.95,19.5,1524
20181101|2018-11-20 09:00,20,19.45,20.1,19.35,19.65,3622
20181101|2018-11-20 09:30,20,19.65,19.75,19.4,19.45,1500
20181101|2018-11-20 10:00,20,19.4,19.8,19,19.6,3555
20181101|2018-11-20 10:30,20,19.55,19.8,19.55,19.75,1636
20181101|2018-11-20 11:00,20,19.7,19.8,19.7,19.75,523
20181101|2018-11-20 11:30,20,19.65,19.8,19.65,19.8,94
20181101|2018-11-20 12:00,20,19.8,19.8,19.65,19.65,126
20181101|2018-11-20 13:00,20,19.95,19.95,19.95,19.95,3
20181101|2018-11-20 13:30,20,19.85,20.15,19.8,20.15,229
20181101|2018-11-20 14:00,20,20.1,20.35,19.95,20.25,13
20181101|2018-11-20 14:30,20,20.15,20.35,20.15,20.15,19
20181101|2018-11-20 15:00,20,20.4,20.4,20.4,20.4,4
20181101|2018-11-21 01:30,21,19.1,19.15,19.1,19.1,53
20181101|2018-11-21 02:00,21,19.2,19.2,18.85,18.85,776
20181101|2018-11-21 02:30,21,18.8,18.85,18.6,18.75,1345
20181101|2018-11-21 03:00,21,18.75,18.75,18.65,18.75,1136
20181101|2018-11-21 03:30,21,18.95,19.05,18.9,18.9,446
20181101|2018-11-21 04:00,21,18.95,19.1,18.6,19.1,832
20181101|2018-11-21 04:30,21,18.8,19.05,18.8,18.95,2070
20181201|2018-04-23 09:00,23,16.5,16.5,16.5,16.5,14
20181201|2018-04-23 11:30,23,16.55,16.55,16.55,16.55,8
20181201|2018-04-23 12:00,23,16.5,16.5,16.5,16.5,36
20181201|2018-04-24 06:30,24,16.5,16.5,16.5,16.5,12
20181201|2018-04-24 07:00,24,16.5,16.5,16.5,16.5,508
20181201|2018-04-24 07:30,24,16.5,16.5,16.5,16.5,26
20181201|2018-04-24 08:00,24,16.6,16.6,16.55,16.55,149
20181201|2018-04-24 09:00,24,16.65,16.65,16.65,16.65,220
20181201|2018-04-24 09:30,24,16.65,16.65,16.65,16.65,406
20181201|2018-04-25 03:00,25,16.65,16.75,16.65,16.75,100
20181201|2018-04-25 04:00,25,16.8,16.8,16.8,16.8,16
20181201|2018-04-25 04:30,25,16.8,16.8,16.8,16.8,84
20181201|2018-04-25 07:30,25,16.8,16.8,16.8,16.8,200
20181201|2018-04-25 08:00,25,16.8,16.8,16.8,16.8,300
20181201|2018-04-25 08:30,25,16.8,16.8,16.75,16.75,428
20181201|2018-04-25 09:00,25,16.75,16.75,16.75,16.75,672
20181201|2018-04-25 09:30,25,16.75,16.75,16.75,16.75,28
20181201|2018-04-27 04:00,27,16.45,16.45,16.45,16.45,1
20181201|2018-04-27 07:30,27,16.5,16.5,16.5,16.5,20
20181201|2018-05-02 04:00,2,16.4,16.4,16.4,16.4,1
20181201|2018-05-02 04:30,2,16.35,16.35,16.35,16.35,7
20181201|2018-05-03 06:30,3,16.4,16.4,16.4,16.4,20
20181201|2018-05-03 07:00,3,16.4,16.45,16.4,16.45,29
20181201|2018-05-03 07:30,3,16.4,16.4,16.4,16.4,5
20181201|2018-05-03 08:30,3,16.4,16.4,16.4,16.4,56
20181201|2018-05-03 09:30,3,16.4,16.45,16.4,16.45,124
20181201|2018-05-03 10:00,3,16.45,16.45,16.45,16.45,1
20181201|2018-05-03 13:30,3,16.35,16.35,16.35,16.35,15
20181201|2018-05-07 05:30,7,16.2,16.2,16.2,16.2,460
20181201|2018-05-07 08:30,7,16.2,16.2,16.2,16.2,9
20181201|2018-05-08 04:00,8,16.35,16.35,16.35,16.35,2
20181201|2018-05-08 05:30,8,16.35,16.35,16.35,16.35,5
20181201|2018-05-08 07:00,8,16.3,16.3,16.3,16.3,1
20181201|2018-05-08 08:30,8,16.25,16.25,16.25,16.25,5
20181201|2018-05-08 09:00,8,16.3,16.3,16.3,16.3,51
20181201|2018-05-08 10:00,8,16.25,16.25,16.25,16.25,1
20181201|2018-05-09 08:30,9,16.2,16.2,16.2,16.2,8
20181201|2018-05-09 09:00,9,16.25,16.25,16.25,16.25,30
20181201|2018-05-09 09:30,9,16.3,16.3,16.3,16.3,104
20181201|2018-05-09 11:30,9,16.25,16.25,16.2,16.2,150
20181201|2018-05-10 01:30,10,16.2,16.2,16.2,16.2,1
20181201|2018-05-10 02:00,10,16.2,16.3,16.2,16.3,1055
20181201|2018-05-10 03:30,10,16.3,16.3,16.3,16.3,1
20181201|2018-05-10 05:00,10,16.35,16.35,16.35,16.35,50
20181201|2018-05-10 06:00,10,16.4,16.4,16.4,16.4,50
20181201|2018-05-10 10:00,10,16.3,16.3,16.3,16.3,30
20181201|2018-05-11 03:00,11,16.25,16.25,16.25,16.25,2
20181201|2018-05-11 04:30,11,16.3,16.3,16.3,16.3,2
20181201|2018-05-11 08:30,11,16.35,16.35,16.35,16.35,32
20181201|2018-05-11 09:30,11,16.35,16.35,16.35,16.35,18
20181201|2018-05-14 01:00,14,16.35,16.35,16.35,16.35,3
20181201|2018-05-14 01:30,14,16.35,16.35,16.3,16.3,55
20181201|2018-05-14 04:30,14,16.3,16.3,16.3,16.3,6
20181201|2018-05-14 05:30,14,16.3,16.3,16.3,16.3,96
20181201|2018-05-14 10:00,14,16.25,16.25,16.25,16.25,32
20181201|2018-05-15 08:00,15,16.35,16.35,16.3,16.3,34
20181201|2018-05-15 08:30,15,16.35,16.4,16.35,16.35,195
20181201|2018-05-15 09:30,15,16.3,16.3,16.3,16.3,77
20181201|2018-05-15 10:00,15,16.3,16.3,16.3,16.3,24
20181201|2018-05-15 10:30,15,16.3,16.3,16.3,16.3,17
20181201|2018-05-15 14:00,15,16.3,16.3,16.3,16.3,8
20181201|2018-05-15 14:30,15,16.25,16.25,16.25,16.25,10
20181201|2018-05-16 09:30,16,16.35,16.35,16.3,16.3,18
20181201|2018-05-16 13:30,16,16.4,16.4,16.4,16.4,1
20181201|2018-05-16 14:00,16,16.4,16.4,16.4,16.4,1
20181201|2018-05-16 14:30,16,16.4,16.4,16.4,16.4,280
20181201|2018-05-17 04:00,17,16.25,16.25,16.25,16.25,1
20181201|2018-05-17 08:00,17,16.35,16.35,16.35,16.35,260
20181201|2018-05-17 09:30,17,16.35,16.35,16.35,16.35,4
20181201|2018-05-18 05:30,18,16.5,16.5,16.5,16.5,1
20181201|2018-05-18 09:00,18,16.5,16.5,16.5,16.5,5
20181201|2018-05-18 10:00,18,16.5,16.5,16.5,16.5,323
20181201|2018-05-21 02:30,21,16.4,16.4,16.4,16.4,4
20181201|2018-05-21 03:00,21,16.45,16.45,16.45,16.45,9
20181201|2018-05-22 04:30,22,16.4,16.4,16.4,16.4,50
20181201|2018-05-22 06:30,22,16.35,16.35,16.35,16.35,1
20181201|2018-05-22 08:30,22,16.35,16.35,16.35,16.35,54
20181201|2018-05-22 09:00,22,16.35,16.35,16.35,16.35,60
20181201|2018-05-22 09:30,22,16.3,16.3,16.3,16.3,280
20181201|2018-05-22 10:00,22,16.3,16.3,16.3,16.3,100
20181201|2018-05-22 10:30,22,16.3,16.3,16.3,16.3,100
20181201|2018-05-22 11:00,22,16.35,16.35,16.35,16.35,9
20181201|2018-05-22 14:00,22,16.35,16.35,16.35,16.35,88
20181201|2018-05-22 14:30,22,16.35,16.35,16.35,16.35,1
20181201|2018-05-23 02:00,23,16.65,16.65,16.65,16.65,16
20181201|2018-05-23 02:30,23,16.65,16.65,16.65,16.65,50
20181201|2018-05-23 03:00,23,16.75,16.75,16.55,16.55,644
20181201|2018-05-23 03:30,23,16.6,16.6,16.5,16.6,114
20181201|2018-05-23 04:00,23,16.55,16.55,16.55,16.55,8
20181201|2018-05-23 05:00,23,16.55,16.55,16.5,16.5,59
20181201|2018-05-23 07:30,23,16.65,16.7,16.65,16.65,107
20181201|2018-05-23 08:00,23,16.65,16.7,16.65,16.65,30
20181201|2018-05-23 08:30,23,16.7,16.7,16.7,16.7,20
20181201|2018-05-23 09:30,23,16.75,16.75,16.75,16.75,5
20181201|2018-05-23 12:30,23,16.8,16.8,16.8,16.8,1
20181201|2018-05-23 13:30,23,16.7,16.7,16.7,16.7,60
20181201|2018-05-23 14:00,23,16.65,16.65,16.65,16.65,15
20181201|2018-05-24 04:00,24,16.4,16.4,16.4,16.4,150
20181201|2018-05-24 09:00,24,16.65,16.7,16.65,16.7,9
20181201|2018-05-24 09:30,24,16.75,16.75,16.75,16.75,5
20181201|2018-05-24 10:00,24,16.8,16.8,16.7,16.7,213
20181201|2018-05-24 10:30,24,16.6,16.85,16.6,16.85,53
20181201|2018-05-25 07:30,25,16.55,16.65,16.55,16.65,6
20181201|2018-05-25 08:00,25,16.7,16.75,16.7,16.75,32
20181201|2018-05-25 08:30,25,16.75,16.8,16.75,16.8,42
20181201|2018-05-25 09:00,25,16.75,16.75,16.75,16.75,46
20181201|2018-05-25 09:30,25,16.7,16.7,16.65,16.65,292
20181201|2018-05-25 10:00,25,16.55,16.55,16.5,16.5,398
20181201|2018-05-25 10:30,25,16.45,16.45,16.45,16.45,560
20181201|2018-05-28 02:00,28,16.6,16.6,16.6,16.6,1
20181201|2018-05-28 02:30,28,16.6,16.6,16.55,16.55,34
20181201|2018-05-28 03:00,28,16.55,16.55,16.55,16.55,1
20181201|2018-05-28 05:30,28,16.55,16.55,16.55,16.55,10
20181201|2018-05-28 06:00,28,16.65,16.65,16.65,16.65,32
20181201|2018-05-28 06:30,28,16.65,16.65,16.65,16.65,32
20181201|2018-05-28 07:30,28,16.7,16.7,16.7,16.7,120
20181201|2018-05-28 08:30,28,16.7,16.7,16.7,16.7,12
20181201|2018-05-28 10:30,28,16.75,16.75,16.75,16.75,5
20181201|2018-05-28 14:00,28,16.8,16.8,16.8,16.8,2
20181201|2018-05-29 02:30,29,16.9,17.05,16.9,17.05,649
20181201|2018-05-29 03:00,29,17,17.15,17,17.15,40
20181201|2018-05-29 03:30,29,17.2,17.25,17.15,17.25,127
20181201|2018-05-29 04:00,29,17.15,17.15,17.1,17.1,110
20181201|2018-05-29 04:30,29,17.15,17.2,17,17,901
20181201|2018-05-29 05:00,29,16.9,16.95,16.9,16.9,149
20181201|2018-05-29 05:30,29,17,17,16.95,16.95,29
20181201|2018-05-29 07:00,29,16.85,16.85,16.85,16.85,23
20181201|2018-05-29 07:30,29,16.8,16.9,16.8,16.85,136
20181201|2018-05-29 08:00,29,16.9,16.9,16.9,16.9,20
20181201|2018-05-29 09:00,29,16.8,16.8,16.8,16.8,16
20181201|2018-05-29 09:30,29,16.9,16.95,16.9,16.95,7
20181201|2018-05-29 10:00,29,16.95,17.1,16.95,17.05,197
20181201|2018-05-29 10:30,29,17.05,17.05,17.05,17.05,100
20181201|2018-05-29 11:00,29,17.15,17.2,17.15,17.2,10
20181201|2018-05-29 11:30,29,17.2,17.2,17.2,17.2,32
20181201|2018-05-29 14:30,29,17.2,17.2,17.2,17.2,37
20181201|2018-05-30 02:30,30,17.1,17.1,17.1,17.1,1
20181201|2018-05-30 07:00,30,16.8,16.8,16.8,16.8,3
20181201|2018-05-30 08:00,30,16.8,16.8,16.7,16.8,222
20181201|2018-05-30 09:00,30,16.85,16.9,16.85,16.9,19
20181201|2018-05-30 10:00,30,16.8,16.8,16.75,16.75,320
20181201|2018-05-30 10:30,30,16.75,16.75,16.75,16.75,39
20181201|2018-05-30 14:30,30,16.9,16.95,16.9,16.95,103
20181201|2018-05-31 02:30,31,16.75,16.75,16.65,16.65,11
20181201|2018-05-31 03:00,31,16.65,16.7,16.65,16.7,57
20181201|2018-05-31 04:30,31,16.55,16.55,16.55,16.55,20
20181201|2018-05-31 05:00,31,16.65,16.65,16.65,16.65,11
20181201|2018-05-31 06:30,31,16.5,16.5,16.5,16.5,1
20181201|2018-05-31 08:30,31,16.8,16.85,16.8,16.85,3
20181201|2018-05-31 09:00,31,16.9,16.9,16.85,16.85,84
20181201|2018-05-31 10:00,31,17,17,17,17,20
20181201|2018-05-31 10:30,31,16.9,16.9,16.9,16.9,30
20181201|2018-06-01 02:00,1,16.75,16.8,16.65,16.65,7
20181201|2018-06-01 02:30,1,16.5,16.5,16.5,16.5,31
20181201|2018-06-01 03:00,1,16.4,16.4,16.35,16.35,3
20181201|2018-06-01 03:30,1,16.5,16.5,16.5,16.5,180
20181201|2018-06-01 05:00,1,16.5,16.5,16.5,16.5,17
20181201|2018-06-01 07:00,1,16.5,16.5,16.5,16.5,1
20181201|2018-06-01 07:30,1,16.55,16.55,16.55,16.55,1
20181201|2018-06-01 08:30,1,16.4,16.4,16.4,16.4,1
20181201|2018-06-01 09:00,1,16.5,16.55,16.5,16.55,94
20181201|2018-06-01 09:30,1,16.55,16.55,16.5,16.5,214
20181201|2018-06-01 10:30,1,16.45,16.45,16.45,16.45,10
20181201|2018-06-04 07:00,4,16.3,16.3,16.3,16.3,32
20181201|2018-06-04 07:30,4,16.3,16.3,16.3,16.3,23
20181201|2018-06-04 08:30,4,16.2,16.2,16.2,16.2,16
20181201|2018-06-04 10:00,4,16.3,16.3,16.3,16.3,100
20181201|2018-06-05 03:30,5,16.25,16.25,16.2,16.2,1272
20181201|2018-06-05 08:30,5,16.25,16.3,16.25,16.25,52
20181201|2018-06-05 09:00,5,16.25,16.25,16.25,16.25,46
20181201|2018-06-06 04:00,6,16.4,16.5,16.4,16.5,361
20181201|2018-06-06 04:30,6,16.5,16.5,16.45,16.45,47
20181201|2018-06-06 07:00,6,16.5,16.5,16.5,16.5,2
20181201|2018-06-06 07:30,6,16.45,16.65,16.45,16.65,822
20181201|2018-06-06 08:30,6,16.7,16.7,16.7,16.7,1
20181201|2018-06-06 10:30,6,16.5,16.5,16.5,16.5,60
20181201|2018-06-07 02:00,7,16.25,16.25,16.25,16.25,3
20181201|2018-06-07 02:30,7,16.35,16.35,16.35,16.35,6
20181201|2018-06-07 03:00,7,16.35,16.35,16.35,16.35,10
20181201|2018-06-07 05:30,7,16.5,16.5,16.5,16.5,47
20181201|2018-06-07 06:00,7,16.45,16.45,16.45,16.45,50
20181201|2018-06-07 07:00,7,16.45,16.45,16.45,16.45,100
20181201|2018-06-07 08:30,7,16.55,16.55,16.55,16.55,8
20181201|2018-06-07 09:30,7,16.6,16.6,16.6,16.6,9
20181201|2018-06-07 12:30,7,16.65,16.65,16.65,16.65,3
20181201|2018-06-08 06:30,8,16.7,16.7,16.7,16.7,30
20181201|2018-06-08 07:30,8,16.55,16.55,16.55,16.55,50
20181201|2018-06-11 05:30,11,16.45,16.7,16.45,16.7,2200
20181201|2018-06-11 06:00,11,16.65,16.65,16.65,16.65,50
20181201|2018-06-11 06:30,11,16.65,16.65,16.65,16.65,150
20181201|2018-06-11 07:00,11,16.65,16.65,16.65,16.65,604
20181201|2018-06-11 08:00,11,16.65,16.65,16.65,16.65,167
20181201|2018-06-11 08:30,11,16.7,16.8,16.7,16.8,1333
20181201|2018-06-11 09:00,11,16.7,16.7,16.65,16.65,100
20181201|2018-06-14 09:00,14,16.15,16.15,16.15,16.15,12
20181201|2018-06-14 10:00,14,16.05,16.05,16.05,16.05,51
20181201|2018-06-15 02:00,15,16.15,16.15,16.15,16.15,5
20181201|2018-06-15 02:30,15,16.15,16.15,16.15,16.15,84
20181201|2018-06-15 03:00,15,16.1,16.1,16.1,16.1,100
20181201|2018-06-15 03:30,15,16,16,16,16,8
20181201|2018-06-15 04:30,15,16.15,16.15,16.15,16.15,11
20181201|2018-06-15 07:30,15,16.3,16.3,16.3,16.3,1
20181201|2018-06-18 02:30,18,16.45,16.45,16.45,16.45,100
20181201|2018-06-18 04:30,18,16.35,16.35,16.35,16.35,1
20181201|2018-06-18 09:30,18,16.45,16.45,16.45,16.45,1
20181201|2018-06-18 10:00,18,16.45,16.45,16.45,16.45,75
20181201|2018-06-19 01:00,19,16.5,16.5,16.5,16.5,74
20181201|2018-06-19 03:30,19,16.65,16.65,16.65,16.65,9
20181201|2018-06-19 04:00,19,16.7,16.7,16.7,16.7,50
20181201|2018-06-19 05:30,19,16.5,16.5,16.5,16.5,150
20181201|2018-06-19 06:00,19,16.45,16.5,16.45,16.5,40
20181201|2018-06-19 08:30,19,16.45,16.45,16.45,16.45,96
20181201|2018-06-19 09:00,19,16.5,16.5,16.5,16.5,20
20181201|2018-06-19 09:30,19,16.45,16.45,16.45,16.45,1
20181201|2018-06-19 10:00,19,16.45,16.45,16.45,16.45,13
20181201|2018-06-20 09:00,20,16.35,16.35,16.35,16.35,28
20181201|2018-06-21 03:00,21,16.45,16.45,16.45,16.45,50
20181201|2018-06-21 03:30,21,16.45,16.45,16.45,16.45,40
20181201|2018-06-21 04:00,21,16.45,16.45,16.45,16.45,101
20181201|2018-06-21 04:30,21,16.45,16.45,16.4,16.4,550
20181201|2018-06-21 05:00,21,16.45,16.45,16.4,16.4,170
20181201|2018-06-21 06:30,21,16.4,16.4,16.4,16.4,1
20181201|2018-06-21 07:00,21,16.4,16.4,16.4,16.4,69
20181201|2018-06-21 07:30,21,16.4,16.4,16.4,16.4,460
20181201|2018-06-21 08:00,21,16.4,16.4,16.4,16.4,35
20181201|2018-06-21 08:30,21,16.4,16.4,16.4,16.4,25
20181201|2018-06-21 09:00,21,16.45,16.45,16.45,16.45,515
20181201|2018-06-21 09:30,21,16.45,16.45,16.45,16.45,66
20181201|2018-06-21 10:00,21,16.5,16.5,16.5,16.5,9
20181201|2018-06-21 10:30,21,16.4,16.4,16.4,16.4,10
20181201|2018-06-21 14:00,21,16.55,16.55,16.55,16.55,15
20181201|2018-06-22 05:00,22,16.35,16.35,16.35,16.35,138
20181201|2018-06-22 05:30,22,16.35,16.35,16.35,16.35,80
20181201|2018-06-22 06:00,22,16.4,16.4,16.35,16.4,172
20181201|2018-06-22 06:30,22,16.4,16.4,16.4,16.4,4
20181201|2018-06-22 07:30,22,16.4,16.4,16.4,16.4,17
20181201|2018-06-22 08:00,22,16.4,16.4,16.35,16.35,129
20181201|2018-06-22 08:30,22,16.4,16.4,16.4,16.4,19
20181201|2018-06-22 09:00,22,16.3,16.3,16.3,16.3,10
20181201|2018-06-25 03:30,25,16.4,16.45,16.4,16.45,64
20181201|2018-06-25 05:00,25,16.45,16.45,16.45,16.45,16
20181201|2018-06-25 06:00,25,16.4,16.4,16.4,16.4,10
20181201|2018-06-25 08:30,25,16.45,16.5,16.45,16.5,90
20181201|2018-06-25 09:00,25,16.5,16.5,16.45,16.45,104
20181201|2018-06-25 09:30,25,16.45,16.5,16.45,16.5,102
20181201|2018-06-25 10:00,25,16.5,16.55,16.5,16.5,94
20181201|2018-06-25 10:30,25,16.5,16.65,16.5,16.65,191
20181201|2018-06-25 11:00,25,16.85,16.85,16.85,16.85,1
20181201|2018-06-26 02:30,26,16.65,16.65,16.5,16.5,38
20181201|2018-06-26 03:00,26,16.6,16.6,16.5,16.55,8
20181201|2018-06-26 04:00,26,16.6,16.6,16.45,16.6,68
20181201|2018-06-26 04:30,26,16.6,16.6,16.6,16.6,2
20181201|2018-06-26 05:00,26,16.65,16.75,16.55,16.75,60
20181201|2018-06-26 05:30,26,16.65,16.65,16.65,16.65,4
20181201|2018-06-26 06:00,26,16.6,16.6,16.6,16.6,2
20181201|2018-06-26 08:00,26,16.6,16.65,16.6,16.65,66
20181201|2018-06-26 08:30,26,16.65,16.7,16.65,16.7,87
20181201|2018-06-26 09:30,26,16.75,16.75,16.7,16.7,900
20181201|2018-06-26 10:00,26,16.75,16.75,16.7,16.7,1550
20181201|2018-06-27 02:30,27,16.85,16.85,16.85,16.85,20
20181201|2018-06-27 03:30,27,16.8,16.8,16.8,16.8,50
20181201|2018-06-27 04:00,27,16.75,16.75,16.7,16.7,14
20181201|2018-06-27 06:00,27,16.6,16.6,16.6,16.6,1
20181201|2018-06-27 06:30,27,16.6,16.6,16.6,16.6,45
20181201|2018-06-27 07:30,27,16.5,16.5,16.5,16.5,38
20181201|2018-06-27 08:30,27,16.5,16.5,16.45,16.45,778
20181201|2018-06-27 09:00,27,16.35,16.45,16.35,16.45,6
20181201|2018-06-27 09:30,27,16.45,16.45,16.45,16.45,8
20181201|2018-06-28 02:30,28,16.65,16.65,16.65,16.65,5
20181201|2018-06-28 03:30,28,16.65,16.65,16.65,16.65,20
20181201|2018-06-28 04:00,28,16.6,16.65,16.6,16.6,17
20181201|2018-06-28 04:30,28,16.65,16.65,16.65,16.65,55
20181201|2018-06-28 05:00,28,16.65,16.65,16.65,16.65,8
20181201|2018-06-28 07:00,28,16.8,16.8,16.8,16.8,61
20181201|2018-06-28 07:30,28,16.8,16.8,16.75,16.75,79
20181201|2018-06-28 08:00,28,16.75,16.75,16.75,16.75,21
20181201|2018-06-28 08:30,28,16.7,16.85,16.7,16.75,453
20181201|2018-06-28 09:00,28,16.85,16.85,16.85,16.85,430
20181201|2018-06-28 09:30,28,16.85,16.85,16.85,16.85,350
20181201|2018-06-28 10:00,28,16.8,16.8,16.75,16.75,152
20181201|2018-06-29 02:00,29,16.5,16.6,16.5,16.6,218
20181201|2018-06-29 08:00,29,16.5,16.5,16.5,16.5,6
20181201|2018-06-29 09:00,29,16.5,16.5,16.5,16.5,8
20181201|2018-06-29 09:30,29,16.5,16.55,16.5,16.55,196
20181201|2018-07-02 05:00,2,16.65,16.65,16.65,16.65,100
20181201|2018-07-02 08:30,2,16.7,16.7,16.7,16.7,8
20181201|2018-07-02 09:30,2,16.65,16.65,16.65,16.65,5
20181201|2018-07-02 10:00,2,16.7,16.7,16.7,16.7,200
20181201|2018-07-03 03:30,3,16.4,16.4,16.4,16.4,100
20181201|2018-07-03 04:30,3,16.45,16.45,16.45,16.45,21
20181201|2018-07-03 05:30,3,16.45,16.45,16.45,16.45,7
20181201|2018-07-03 08:00,3,16.45,16.55,16.45,16.5,339
20181201|2018-07-03 08:30,3,16.5,16.6,16.5,16.6,69
20181201|2018-07-03 09:30,3,16.5,16.5,16.5,16.5,5
20181201|2018-07-03 11:00,3,16.5,16.5,16.5,16.5,95
20181201|2018-07-04 03:00,4,16.45,16.45,16.45,16.45,10
20181201|2018-07-04 03:30,4,16.4,16.4,16.4,16.4,14
20181201|2018-07-04 04:00,4,16.4,16.4,16.4,16.4,50
20181201|2018-07-04 04:30,4,16.45,16.45,16.45,16.45,10
20181201|2018-07-04 05:30,4,16.35,16.35,16.35,16.35,2
20181201|2018-07-04 06:00,4,16.35,16.35,16.35,16.35,36
20181201|2018-07-04 06:30,4,16.4,16.4,16.3,16.4,97
20181201|2018-07-04 08:30,4,16.4,16.4,16.35,16.35,12
20181201|2018-07-04 09:00,4,16.4,16.45,16.4,16.45,80
20181201|2018-07-04 09:30,4,16.4,16.45,16.4,16.45,115
20181201|2018-07-04 10:30,4,16.4,16.4,16.4,16.4,2
20181201|2018-07-05 04:00,5,16.35,16.35,16.35,16.35,4
20181201|2018-07-05 04:30,5,16.3,16.3,16.3,16.3,2
20181201|2018-07-05 05:00,5,16.3,16.3,16.3,16.3,8
20181201|2018-07-05 05:30,5,16.25,16.25,16.25,16.25,64
20181201|2018-07-05 06:30,5,16.25,16.25,16.2,16.2,174
20181201|2018-07-05 07:00,5,16.25,16.25,16.25,16.25,66
20181201|2018-07-05 08:00,5,16.3,16.3,16.3,16.3,100
20181201|2018-07-05 09:30,5,16.35,16.35,16.35,16.35,100
20181201|2018-07-06 03:30,6,16.3,16.3,16.3,16.3,12
20181201|2018-07-06 07:30,6,16.35,16.35,16.35,16.35,13
20181201|2018-07-06 09:00,6,16.3,16.3,16.25,16.25,6
20181201|2018-07-06 09:30,6,16.25,16.25,16.25,16.25,5
20181201|2018-07-06 10:00,6,16.25,16.25,16.2,16.2,102
20181201|2018-07-09 02:30,9,16.05,16.1,16.05,16.1,18
20181201|2018-07-09 06:00,9,16.05,16.05,16.05,16.05,13
20181201|2018-07-09 07:00,9,16.1,16.1,16.1,16.1,4
20181201|2018-07-09 09:00,9,16.05,16.1,16.05,16.05,43
20181201|2018-07-09 09:30,9,16.05,16.05,16,16,15
20181201|2018-07-09 10:00,9,16,16,16,16,24
20181201|2018-07-09 10:30,9,16.05,16.05,16.05,16.05,7
20181201|2018-07-09 11:30,9,15.95,15.95,15.95,15.95,1
20181201|2018-07-09 12:00,9,15.95,15.95,15.95,15.95,1
20181201|2018-07-09 12:30,9,15.95,15.95,15.95,15.95,8
20181201|2018-07-09 14:00,9,15.9,15.9,15.9,15.9,1
20181201|2018-07-10 02:00,10,15.85,15.85,15.85,15.85,3
20181201|2018-07-10 03:00,10,16,16,15.9,15.9,136
20181201|2018-07-10 03:30,10,15.95,15.95,15.95,15.95,50
20181201|2018-07-10 04:00,10,15.9,16,15.9,16,24
20181201|2018-07-10 04:30,10,15.9,15.9,15.8,15.85,80
20181201|2018-07-10 05:00,10,15.85,15.85,15.8,15.8,91
20181201|2018-07-10 07:00,10,15.85,15.85,15.85,15.85,50
20181201|2018-07-10 08:30,10,15.8,15.85,15.8,15.85,10
20181201|2018-07-10 09:00,10,15.85,15.85,15.8,15.85,69
20181201|2018-07-10 09:30,10,15.85,15.9,15.85,15.85,186
20181201|2018-07-10 10:00,10,15.85,15.95,15.8,15.8,1005
20181201|2018-07-10 10:30,10,15.85,15.85,15.85,15.85,10
20181201|2018-07-11 03:00,11,16.15,16.15,16.15,16.15,40
20181201|2018-07-11 07:30,11,16,16,16,16,100
20181201|2018-07-11 08:00,11,16.15,16.15,16.15,16.15,15
20181201|2018-07-11 09:00,11,16.05,16.05,16.05,16.05,12
20181201|2018-07-11 09:30,11,16,16.05,16,16.05,21
20181201|2018-07-11 10:30,11,16.1,16.1,16,16,31
20181201|2018-07-13 02:00,13,15.85,15.85,15.85,15.85,1
20181201|2018-07-13 03:30,13,15.9,15.9,15.9,15.9,137
20181201|2018-07-13 09:30,13,15.85,15.85,15.8,15.8,466
20181201|2018-07-13 10:00,13,15.85,15.85,15.85,15.85,20
20181201|2018-07-16 04:30,16,15.65,15.65,15.65,15.65,1
20181201|2018-07-16 06:30,16,15.65,15.65,15.65,15.65,200
20181201|2018-07-16 11:30,16,15.65,15.65,15.65,15.65,250
20181201|2018-07-17 02:00,17,15.85,15.85,15.85,15.85,3
20181201|2018-07-17 09:00,17,15.7,15.7,15.7,15.7,58
20181201|2018-07-18 03:00,18,15.55,15.55,15.5,15.5,31
20181201|2018-07-18 07:30,18,15.6,15.6,15.55,15.6,167
20181201|2018-07-18 08:30,18,15.6,15.6,15.6,15.6,20
20181201|2018-07-18 09:00,18,15.6,15.65,15.6,15.65,586
20181201|2018-07-18 10:00,18,15.65,15.7,15.65,15.7,2264
20181201|2018-07-18 10:30,18,15.75,15.75,15.75,15.75,661
20181201|2018-07-19 02:00,19,15.65,15.65,15.65,15.65,1
20181201|2018-07-19 02:30,19,15.6,15.65,15.55,15.6,840
20181201|2018-07-19 03:00,19,15.6,15.6,15.55,15.6,90
20181201|2018-07-19 03:30,19,15.6,15.6,15.6,15.6,16
20181201|2018-07-19 04:30,19,15.6,15.6,15.6,15.6,170
20181201|2018-07-19 07:00,19,15.7,15.7,15.7,15.7,8
20181201|2018-07-19 07:30,19,15.7,15.7,15.7,15.7,1
20181201|2018-07-19 08:30,19,15.75,15.9,15.75,15.9,1950
20181201|2018-07-19 09:30,19,15.8,15.8,15.8,15.8,15
20181201|2018-07-19 10:30,19,15.9,15.9,15.75,15.75,90
20181201|2018-07-19 11:00,19,15.9,15.9,15.9,15.9,6
20181201|2018-07-20 02:30,20,15.8,15.8,15.8,15.8,1
20181201|2018-07-20 04:00,20,15.8,15.8,15.8,15.8,25
20181201|2018-07-20 05:00,20,15.8,15.9,15.8,15.9,108
20181201|2018-07-20 05:30,20,15.85,15.85,15.85,15.85,211
20181201|2018-07-20 06:30,20,15.85,15.85,15.85,15.85,12
20181201|2018-07-20 07:30,20,15.9,15.95,15.9,15.95,8
20181201|2018-07-20 08:30,20,15.85,15.85,15.85,15.85,1
20181201|2018-07-20 09:00,20,15.85,15.85,15.85,15.85,1
20181201|2018-07-20 09:30,20,15.9,15.9,15.9,15.9,2
20181201|2018-07-20 10:00,20,15.85,15.85,15.85,15.85,1
20181201|2018-07-20 10:30,20,16,16,15.85,15.85,53
20181201|2018-07-23 01:30,23,16,16,16,16,1
20181201|2018-07-23 04:30,23,15.9,15.9,15.9,15.9,209
20181201|2018-07-23 05:00,23,15.9,15.9,15.9,15.9,131
20181201|2018-07-23 05:30,23,15.9,15.9,15.9,15.9,11
20181201|2018-07-23 06:00,23,15.95,15.95,15.95,15.95,21
20181201|2018-07-23 06:30,23,15.9,15.9,15.9,15.9,179
20181201|2018-07-23 07:00,23,15.9,15.9,15.8,15.8,119
20181201|2018-07-23 07:30,23,15.85,15.85,15.85,15.85,1
20181201|2018-07-23 08:30,23,15.85,15.85,15.8,15.8,26
20181201|2018-07-23 09:00,23,15.8,15.8,15.8,15.8,25
20181201|2018-07-23 09:30,23,15.8,15.8,15.8,15.8,75
20181201|2018-07-23 10:00,23,15.8,15.8,15.8,15.8,100
20181201|2018-07-23 10:30,23,15.8,15.85,15.8,15.8,6
20181201|2018-07-24 03:30,24,15.6,15.6,15.6,15.6,10
20181201|2018-07-24 05:30,24,15.55,15.55,15.55,15.55,8
20181201|2018-07-24 07:00,24,15.5,15.5,15.5,15.5,50
20181201|2018-07-24 07:30,24,15.55,15.55,15.55,15.55,1
20181201|2018-07-24 08:00,24,15.5,15.5,15.5,15.5,99
20181201|2018-07-24 09:00,24,15.5,15.5,15.5,15.5,10
20181201|2018-07-24 10:00,24,15.55,15.55,15.55,15.55,15
20181201|2018-07-24 10:30,24,15.5,15.5,15.5,15.5,1
20181201|2018-07-25 06:00,25,15.6,15.6,15.6,15.6,10
20181201|2018-07-25 09:00,25,15.6,15.6,15.6,15.6,10
20181201|2018-07-25 09:30,25,15.55,15.55,15.55,15.55,2
20181201|2018-07-25 10:00,25,15.6,15.6,15.6,15.6,17
20181201|2018-07-25 10:30,25,15.45,15.45,15.4,15.4,5
20181201|2018-07-25 11:00,25,15.45,15.45,15.4,15.45,9
20181201|2018-07-25 14:30,25,15.4,15.4,15.4,15.4,3
20181201|2018-07-26 07:30,26,15.5,15.5,15.5,15.5,1
20181201|2018-07-26 08:30,26,15.45,15.45,15.45,15.45,83
20181201|2018-07-26 10:30,26,15.4,15.4,15.35,15.35,68
20181201|2018-07-27 02:00,27,15.5,15.5,15.4,15.4,5
20181201|2018-07-27 02:30,27,15.35,15.35,15.35,15.35,50
20181201|2018-07-27 04:30,27,15.35,15.35,15.35,15.35,20
20181201|2018-07-27 05:30,27,15.35,15.35,15.35,15.35,1
20181201|2018-07-27 06:30,27,15.3,15.3,15.3,15.3,20
20181201|2018-07-27 07:00,27,15.35,15.35,15.35,15.35,2
20181201|2018-07-27 07:30,27,15.35,15.35,15.35,15.35,10
20181201|2018-07-27 09:30,27,15.4,15.4,15.4,15.4,1
20181201|2018-07-27 10:00,27,15.35,15.35,15.35,15.35,30
20181201|2018-07-27 11:00,27,15.35,15.45,15.35,15.4,202
20181201|2018-07-30 01:30,30,15.55,15.55,15.55,15.55,3
20181201|2018-07-30 02:00,30,15.55,15.55,15.55,15.55,25
20181201|2018-07-30 02:30,30,15.4,15.4,15.4,15.4,250
20181201|2018-07-30 03:00,30,15.45,15.45,15.4,15.4,15
20181201|2018-07-30 03:30,30,15.45,15.45,15.45,15.45,1
20181201|2018-07-30 04:00,30,15.45,15.45,15.45,15.45,50
20181201|2018-07-30 04:30,30,15.55,15.55,15.55,15.55,34
20181201|2018-07-30 09:00,30,15.5,15.5,15.5,15.5,200
20181201|2018-07-30 09:30,30,15.5,15.5,15.5,15.5,50
20181201|2018-07-30 10:30,30,15.55,15.55,15.55,15.55,100
20181201|2018-07-31 03:30,31,15.6,15.6,15.6,15.6,5
20181201|2018-07-31 04:00,31,15.55,15.55,15.55,15.55,10
20181201|2018-07-31 05:00,31,15.55,15.55,15.55,15.55,20
20181201|2018-07-31 08:30,31,15.6,15.75,15.6,15.7,892
20181201|2018-07-31 09:00,31,15.7,15.7,15.65,15.7,363
20181201|2018-08-01 03:30,1,15.55,15.55,15.55,15.55,150
20181201|2018-08-01 08:00,1,15.65,15.65,15.65,15.65,200
20181201|2018-08-01 09:00,1,15.55,15.55,15.55,15.55,5
20181201|2018-08-01 09:30,1,15.55,15.55,15.55,15.55,61
20181201|2018-08-01 10:00,1,15.55,15.65,15.55,15.65,40
20181201|2018-08-01 10:30,1,15.65,15.65,15.65,15.65,10
20181201|2018-08-02 02:30,2,15.85,15.95,15.85,15.95,34
20181201|2018-08-02 03:00,2,15.95,15.95,15.95,15.95,1
20181201|2018-08-02 04:00,2,16,16,16,16,420
20181201|2018-08-02 04:30,2,16,16,16,16,814
20181201|2018-08-02 05:00,2,15.95,15.95,15.9,15.95,484
20181201|2018-08-02 06:00,2,15.8,15.8,15.8,15.8,28
20181201|2018-08-02 06:30,2,15.85,15.85,15.85,15.85,4
20181201|2018-08-02 07:00,2,15.85,15.85,15.85,15.85,16
20181201|2018-08-02 08:00,2,15.85,15.85,15.85,15.85,20
20181201|2018-08-02 09:00,2,15.7,15.7,15.7,15.7,460
20181201|2018-08-02 09:30,2,15.75,15.75,15.75,15.75,210
20181201|2018-08-02 10:30,2,15.75,15.75,15.75,15.75,200
20181201|2018-08-03 04:00,3,15.65,15.65,15.6,15.6,293
20181201|2018-08-03 06:30,3,15.6,15.6,15.6,15.6,54
20181201|2018-08-03 07:00,3,15.6,15.6,15.6,15.6,169
20181201|2018-08-03 07:30,3,15.75,15.75,15.75,15.75,2
20181201|2018-08-03 10:00,3,15.65,15.65,15.6,15.6,57
20181201|2018-08-06 04:30,6,15.55,15.55,15.55,15.55,5
20181201|2018-08-06 05:00,6,15.5,15.5,15.5,15.5,13
20181201|2018-08-06 05:30,6,15.45,15.45,15.45,15.45,151
20181201|2018-08-06 06:30,6,15.5,15.5,15.5,15.5,200
20181201|2018-08-06 08:30,6,15.55,15.55,15.55,15.55,1
20181201|2018-08-06 09:00,6,15.5,15.5,15.5,15.5,8
20181201|2018-08-06 09:30,6,15.5,15.5,15.5,15.5,50
20181201|2018-08-06 10:00,6,15.5,15.5,15.5,15.5,125
20181201|2018-08-06 10:30,6,15.45,15.5,15.45,15.5,12
20181201|2018-08-07 02:30,7,15.4,15.4,15.4,15.4,40
20181201|2018-08-07 03:30,7,15.35,15.35,15.3,15.35,6
20181201|2018-08-07 04:30,7,15.35,15.35,15.35,15.35,17
20181201|2018-08-07 06:00,7,15.3,15.3,15.3,15.3,2
20181201|2018-08-07 08:30,7,15.25,15.25,15.1,15.1,805
20181201|2018-08-07 09:00,7,15.15,15.15,15.15,15.15,11
20181201|2018-08-07 09:30,7,15.25,15.25,15.2,15.2,53
20181201|2018-08-07 10:00,7,15.2,15.25,15.2,15.25,17
20181201|2018-08-07 10:30,7,15.25,15.25,15.25,15.25,50
20181201|2018-08-08 03:00,8,15.2,15.2,15.2,15.2,50
20181201|2018-08-08 04:00,8,15.15,15.15,15.15,15.15,50
20181201|2018-08-08 09:30,8,15.2,15.2,15.15,15.15,168
20181201|2018-08-08 10:00,8,15.2,15.2,15.1,15.2,71
20181201|2018-08-08 10:30,8,15.2,15.2,15.2,15.2,32
20181201|2018-08-08 11:30,8,15.2,15.2,15.2,15.2,2
20181201|2018-08-09 04:30,9,15.15,15.15,15.15,15.15,17
20181201|2018-08-09 06:00,9,15.25,15.3,15.25,15.25,17
20181201|2018-08-09 09:00,9,15.1,15.1,15.1,15.1,250
20181201|2018-08-09 10:00,9,15.1,15.1,15.1,15.1,25
20181201|2018-08-09 10:30,9,15.1,15.1,15.1,15.1,250
20181201|2018-08-10 01:00,10,15.3,15.3,15.3,15.3,1
20181201|2018-08-10 02:00,10,15.25,15.25,15.25,15.25,205
20181201|2018-08-10 02:30,10,15.5,15.5,15.4,15.4,34
20181201|2018-08-10 03:00,10,15.35,15.4,15.35,15.35,152
20181201|2018-08-10 03:30,10,15.35,15.35,15.35,15.35,200
20181201|2018-08-10 04:00,10,15.4,15.4,15.4,15.4,25
20181201|2018-08-10 04:30,10,15.45,15.45,15.45,15.45,5
20181201|2018-08-10 06:30,10,15.45,15.45,15.45,15.45,1
20181201|2018-08-10 07:00,10,15.45,15.45,15.45,15.45,30
20181201|2018-08-10 08:00,10,15.45,15.45,15.45,15.45,264
20181201|2018-08-10 08:30,10,15.45,15.45,15.4,15.4,229
20181201|2018-08-10 09:00,10,15.45,15.45,15.45,15.45,39
20181201|2018-08-10 09:30,10,15.5,15.5,15.5,15.5,1
20181201|2018-08-10 10:00,10,15.4,15.4,15.4,15.4,25
20181201|2018-08-10 11:30,10,15.5,15.5,15.5,15.5,3
20181201|2018-08-13 02:00,13,15.8,15.8,15.7,15.7,17
20181201|2018-08-13 02:30,13,15.7,15.8,15.7,15.8,264
20181201|2018-08-13 03:00,13,15.7,15.8,15.65,15.65,233
20181201|2018-08-13 06:00,13,15.6,15.6,15.6,15.6,203
20181201|2018-08-13 06:30,13,15.6,15.6,15.5,15.5,604
20181201|2018-08-13 07:00,13,15.55,15.55,15.55,15.55,8
20181201|2018-08-13 08:30,13,15.5,15.5,15.5,15.5,47
20181201|2018-08-13 09:00,13,15.5,15.5,15.4,15.4,480
20181201|2018-08-13 10:00,13,15.55,15.55,15.55,15.55,1
20181201|2018-08-13 10:30,13,15.55,15.55,15.55,15.55,51
20181201|2018-08-13 12:00,13,15.65,15.65,15.55,15.55,2
20181201|2018-08-13 14:30,13,15.65,15.7,15.65,15.7,16
20181201|2018-08-14 02:00,14,15.45,15.55,15.4,15.55,10
20181201|2018-08-14 02:30,14,15.45,15.45,15.45,15.45,2
20181201|2018-08-14 04:30,14,15.5,15.55,15.5,15.5,108
20181201|2018-08-14 05:00,14,15.45,15.5,15.45,15.45,84
20181201|2018-08-14 07:00,14,15.55,15.6,15.55,15.6,3
20181201|2018-08-14 07:30,14,15.55,15.55,15.55,15.55,4
20181201|2018-08-14 08:30,14,15.6,15.6,15.6,15.6,1
20181201|2018-08-14 09:00,14,15.7,15.8,15.7,15.8,32
20181201|2018-08-14 13:30,14,15.5,15.5,15.5,15.5,2
20181201|2018-08-15 02:00,15,15.65,15.65,15.65,15.65,8
20181201|2018-08-15 02:30,15,15.6,15.65,15.55,15.6,219
20181201|2018-08-15 03:00,15,15.65,15.65,15.6,15.6,56
20181201|2018-08-15 03:30,15,15.6,15.65,15.6,15.65,104
20181201|2018-08-15 04:00,15,15.6,15.6,15.6,15.6,16
20181201|2018-08-15 04:30,15,15.65,15.65,15.65,15.65,140
20181201|2018-08-15 05:00,15,15.65,15.65,15.65,15.65,398
20181201|2018-08-15 05:30,15,15.7,15.95,15.7,15.9,385
20181201|2018-08-15 06:00,15,15.9,15.9,15.75,15.85,444
20181201|2018-08-15 06:30,15,15.9,15.95,15.8,15.8,180
20181201|2018-08-15 07:00,15,15.8,15.8,15.75,15.8,611
20181201|2018-08-15 07:30,15,15.8,15.85,15.8,15.8,172
20181201|2018-08-15 08:00,15,15.85,15.85,15.8,15.8,184
20181201|2018-08-15 08:30,15,15.8,16,15.8,16,654
20181201|2018-08-15 09:00,15,16,16.1,15.95,16.05,110
20181201|2018-08-15 09:30,15,16.1,16.2,16.1,16.15,190
20181201|2018-08-15 10:00,15,16.25,16.25,16,16.05,178
20181201|2018-08-15 10:30,15,16,16,15.95,15.95,35
20181201|2018-08-15 11:30,15,15.8,15.8,15.8,15.8,1
20181201|2018-08-16 02:00,16,15.9,15.9,15.9,15.9,15
20181201|2018-08-16 03:00,16,15.75,15.75,15.75,15.75,3
20181201|2018-08-16 03:30,16,15.75,15.75,15.7,15.7,9
20181201|2018-08-16 04:00,16,15.7,15.7,15.7,15.7,5
20181201|2018-08-16 04:30,16,15.7,15.7,15.7,15.7,100
20181201|2018-08-16 05:00,16,15.65,15.65,15.6,15.6,118
20181201|2018-08-16 05:30,16,15.6,15.6,15.6,15.6,146
20181201|2018-08-16 06:30,16,15.7,15.7,15.7,15.7,50
20181201|2018-08-16 07:00,16,15.7,15.7,15.65,15.65,135
20181201|2018-08-16 07:30,16,15.65,15.75,15.65,15.75,218
20181201|2018-08-16 08:00,16,15.8,15.8,15.8,15.8,1
20181201|2018-08-16 08:30,16,15.75,15.75,15.75,15.75,35
20181201|2018-08-16 09:00,16,15.7,15.7,15.7,15.7,117
20181201|2018-08-16 09:30,16,15.65,15.65,15.65,15.65,39
20181201|2018-08-16 10:00,16,15.65,15.65,15.65,15.65,51
20181201|2018-08-16 10:30,16,15.6,15.6,15.6,15.6,18
20181201|2018-08-16 11:00,16,15.6,15.6,15.4,15.4,126
20181201|2018-08-17 04:00,17,15.45,15.55,15.45,15.55,98
20181201|2018-08-17 04:30,17,15.6,15.6,15.6,15.6,1
20181201|2018-08-17 05:00,17,15.65,15.65,15.65,15.65,46
20181201|2018-08-17 06:30,17,15.65,15.65,15.65,15.65,110
20181201|2018-08-17 07:00,17,15.7,15.7,15.7,15.7,8
20181201|2018-08-17 07:30,17,15.65,15.65,15.65,15.65,90
20181201|2018-08-17 08:30,17,15.5,15.5,15.5,15.5,600
20181201|2018-08-17 09:00,17,15.6,15.65,15.6,15.65,150
20181201|2018-08-17 10:00,17,15.55,15.55,15.5,15.5,368
20181201|2018-08-17 10:30,17,15.5,15.55,15.5,15.55,142
20181201|2018-08-20 02:30,20,15.3,15.3,15.3,15.3,50
20181201|2018-08-20 03:00,20,15.3,15.3,15.3,15.3,69
20181201|2018-08-20 03:30,20,15.35,15.35,15.3,15.3,260
20181201|2018-08-20 04:00,20,15.3,15.3,15.3,15.3,5
20181201|2018-08-20 04:30,20,15.3,15.3,15.3,15.3,90
20181201|2018-08-20 05:00,20,15.25,15.25,15.25,15.25,1
20181201|2018-08-20 06:30,20,15.25,15.25,15.25,15.25,56
20181201|2018-08-20 07:00,20,15.25,15.25,15.2,15.25,129
20181201|2018-08-20 08:00,20,15.2,15.2,15.2,15.2,1
20181201|2018-08-20 08:30,20,15.2,15.2,15.15,15.2,204
20181201|2018-08-20 09:00,20,15.15,15.15,15.15,15.15,50
20181201|2018-08-20 09:30,20,15.2,15.2,15.1,15.15,736
20181201|2018-08-20 10:00,20,15.25,15.25,15.25,15.25,1
20181201|2018-08-20 10:30,20,15.2,15.2,15.2,15.2,1
20181201|2018-08-21 02:00,21,15.1,15.25,15.1,15.2,983
20181201|2018-08-21 03:00,21,15.2,15.25,15.15,15.25,202
20181201|2018-08-21 03:30,21,15.25,15.25,15.2,15.25,314
20181201|2018-08-21 04:00,21,15.25,15.25,15.25,15.25,213
20181201|2018-08-21 04:30,21,15.2,15.2,15.2,15.2,210
20181201|2018-08-21 05:00,21,15.2,15.2,15.15,15.2,97
20181201|2018-08-21 05:30,21,15.2,15.2,15.15,15.15,202
20181201|2018-08-21 06:30,21,15.2,15.2,15.15,15.15,303
20181201|2018-08-21 07:00,21,15.15,15.15,15.15,15.15,5
20181201|2018-08-21 08:00,21,15.2,15.2,15.1,15.1,267
20181201|2018-08-21 08:30,21,15.15,15.15,15.1,15.1,10
20181201|2018-08-21 09:00,21,15.15,15.2,15.15,15.2,56
20181201|2018-08-21 09:30,21,15.2,15.2,15.15,15.2,115
20181201|2018-08-21 10:00,21,15.25,15.25,15.15,15.15,174
20181201|2018-08-21 13:00,21,15.15,15.15,15.15,15.15,103
20181201|2018-08-22 01:00,22,15.35,15.35,15.35,15.35,25
20181201|2018-08-22 01:30,22,15.35,15.4,15.35,15.35,41
20181201|2018-08-22 02:00,22,15.35,15.35,15.25,15.25,124
20181201|2018-08-22 02:30,22,15.25,15.3,15.15,15.2,583
20181201|2018-08-22 03:00,22,15.2,15.25,15.2,15.2,214
20181201|2018-08-22 04:00,22,15.25,15.25,15.2,15.2,47
20181201|2018-08-22 04:30,22,15.15,15.15,15.15,15.15,222
20181201|2018-08-22 05:00,22,15.2,15.2,15.15,15.2,18
20181201|2018-08-22 05:30,22,15.25,15.25,15.2,15.2,47
20181201|2018-08-22 06:00,22,15.2,15.25,15.15,15.25,83
20181201|2018-08-22 06:30,22,15.25,15.25,15.25,15.25,10
20181201|2018-08-22 07:00,22,15.35,15.35,15.35,15.35,59
20181201|2018-08-22 07:30,22,15.35,15.35,15.35,15.35,102
20181201|2018-08-22 08:00,22,15.35,15.35,15.35,15.35,98
20181201|2018-08-22 08:30,22,15.25,15.25,15.25,15.25,1
20181201|2018-08-22 09:00,22,15.3,15.3,15.3,15.3,100
20181201|2018-08-22 09:30,22,15.3,15.3,15.3,15.3,220
20181201|2018-08-22 10:00,22,15.3,15.3,15.3,15.3,147
20181201|2018-08-22 10:30,22,15.3,15.3,15.3,15.3,27
20181201|2018-08-22 11:00,22,15.35,15.35,15.3,15.3,4
20181201|2018-08-22 12:00,22,15.35,15.35,15.35,15.35,1
20181201|2018-08-22 14:30,22,15.25,15.3,15.25,15.3,2
20181201|2018-08-23 03:00,23,15.35,15.4,15.35,15.35,264
20181201|2018-08-23 03:30,23,15.35,15.35,15.3,15.3,177
20181201|2018-08-23 04:00,23,15.3,15.3,15.2,15.2,1905
20181201|2018-08-23 04:30,23,15.3,15.3,15.3,15.3,100
20181201|2018-08-23 05:00,23,15.3,15.3,15.3,15.3,100
20181201|2018-08-23 05:30,23,15.3,15.3,15.3,15.3,54
20181201|2018-08-23 06:00,23,15.2,15.2,15.2,15.2,250
20181201|2018-08-23 07:00,23,15.25,15.25,15.25,15.25,100
20181201|2018-08-23 08:00,23,15.25,15.25,15.25,15.25,150
20181201|2018-08-23 08:30,23,15.25,15.25,15.2,15.2,300
20181201|2018-08-23 09:30,23,15.2,15.2,15.2,15.2,126
20181201|2018-08-23 10:00,23,15.2,15.25,15.2,15.25,155
20181201|2018-08-23 10:30,23,15.25,15.3,15.25,15.3,38
20181201|2018-08-23 13:00,23,15.25,15.25,15.25,15.25,22
20181201|2018-08-24 03:00,24,15.25,15.3,15.25,15.25,189
20181201|2018-08-24 03:30,24,15.3,15.3,15.3,15.3,65
20181201|2018-08-24 04:00,24,15.3,15.35,15.3,15.3,179
20181201|2018-08-24 04:30,24,15.3,15.35,15.3,15.3,72
20181201|2018-08-24 05:00,24,15.25,15.25,15.25,15.25,60
20181201|2018-08-24 05:30,24,15.25,15.3,15.25,15.3,93
20181201|2018-08-24 06:30,24,15.25,15.25,15.25,15.25,33
20181201|2018-08-24 07:00,24,15.25,15.25,15.25,15.25,300
20181201|2018-08-24 07:30,24,15.2,15.25,15.2,15.25,175
20181201|2018-08-24 08:00,24,15.25,15.3,15.25,15.25,1100
20181201|2018-08-24 08:30,24,15.25,15.25,15.25,15.25,284
20181201|2018-08-24 09:00,24,15.25,15.25,15.2,15.2,28
20181201|2018-08-24 09:30,24,15.2,15.2,15.15,15.2,101
20181201|2018-08-24 10:00,24,15.15,15.2,15.15,15.2,14
20181201|2018-08-24 10:30,24,15.2,15.2,15.2,15.2,1
20181201|2018-08-24 11:30,24,15.1,15.1,15.1,15.1,9
20181201|2018-08-24 12:30,24,15.15,15.15,15.15,15.15,1
20181201|2018-08-27 01:30,27,15.15,15.15,15.15,15.15,12
20181201|2018-08-27 03:00,27,15.1,15.1,15.1,15.1,36
20181201|2018-08-27 04:30,27,15.05,15.05,15.05,15.05,1
20181201|2018-08-27 06:00,27,15.1,15.1,15.1,15.1,40
20181201|2018-08-27 08:00,27,15.05,15.1,15.05,15.1,69
20181201|2018-08-27 08:30,27,15.1,15.1,15.1,15.1,157
20181201|2018-08-27 09:00,27,15.05,15.05,15.05,15.05,433
20181201|2018-08-27 09:30,27,15.05,15.05,15.05,15.05,499
20181201|2018-08-27 10:00,27,15.05,15.05,15,15,100
20181201|2018-08-27 10:30,27,15.05,15.05,15.05,15.05,137
20181201|2018-08-27 11:30,27,15.1,15.2,15.1,15.2,53
20181201|2018-08-28 01:00,28,15.1,15.1,15.1,15.1,3
20181201|2018-08-28 02:00,28,15.05,15.05,15.05,15.05,5
20181201|2018-08-28 02:30,28,15.05,15.05,15.05,15.05,40
20181201|2018-08-28 03:00,28,15.15,15.15,15.1,15.1,116
20181201|2018-08-28 03:30,28,15.1,15.15,15.1,15.15,105
20181201|2018-08-28 04:30,28,15.1,15.1,15.1,15.1,15
20181201|2018-08-28 05:30,28,15.1,15.15,15.1,15.15,90
20181201|2018-08-28 06:30,28,15.1,15.15,15.1,15.15,23
20181201|2018-08-28 07:30,28,15.1,15.1,15.1,15.1,10
20181201|2018-08-28 08:00,28,15.1,15.1,15.05,15.1,661
20181201|2018-08-28 08:30,28,15.1,15.15,15.1,15.15,331
20181201|2018-08-28 09:00,28,15.15,15.2,15.15,15.2,411
20181201|2018-08-28 09:30,28,15.2,15.2,15.2,15.2,13
20181201|2018-08-28 10:30,28,15.2,15.25,15.2,15.25,134
20181201|2018-08-28 11:00,28,15.3,15.3,15.3,15.3,3
20181201|2018-08-28 11:30,28,15.25,15.25,15.25,15.25,200
20181201|2018-08-28 13:30,28,15.3,15.3,15.3,15.3,100
20181201|2018-08-29 02:30,29,15.25,15.25,15.25,15.25,18
20181201|2018-08-29 03:00,29,15.25,15.3,15.2,15.3,500
20181201|2018-08-29 03:30,29,15.3,15.35,15.3,15.35,100
20181201|2018-08-29 04:30,29,15.35,15.35,15.35,15.35,268
20181201|2018-08-29 05:30,29,15.3,15.3,15.3,15.3,107
20181201|2018-08-29 07:00,29,15.35,15.35,15.35,15.35,41
20181201|2018-08-29 07:30,29,15.35,15.35,15.35,15.35,130
20181201|2018-08-29 08:00,29,15.35,15.35,15.35,15.35,120
20181201|2018-08-29 08:30,29,15.35,15.4,15.35,15.4,394
20181201|2018-08-29 09:00,29,15.4,15.4,15.4,15.4,180
20181201|2018-08-29 09:30,29,15.35,15.35,15.35,15.35,85
20181201|2018-08-30 01:00,30,15.5,15.5,15.5,15.5,1
20181201|2018-08-30 02:30,30,15.45,15.45,15.45,15.45,180
20181201|2018-08-30 03:30,30,15.6,15.65,15.6,15.65,329
20181201|2018-08-30 04:00,30,15.65,15.65,15.65,15.65,32
20181201|2018-08-30 05:00,30,15.6,15.6,15.6,15.6,87
20181201|2018-08-30 05:30,30,15.6,15.6,15.6,15.6,1
20181201|2018-08-30 06:00,30,15.55,15.55,15.55,15.55,5
20181201|2018-08-30 06:30,30,15.6,15.7,15.6,15.6,229
20181201|2018-08-30 07:00,30,15.65,15.65,15.6,15.6,178
20181201|2018-08-30 07:30,30,15.65,15.65,15.65,15.65,105
20181201|2018-08-30 08:00,30,15.7,15.7,15.7,15.7,290
20181201|2018-08-30 08:30,30,15.7,15.7,15.65,15.7,274
20181201|2018-08-30 09:00,30,15.7,15.75,15.65,15.65,261
20181201|2018-08-30 09:30,30,15.65,15.7,15.65,15.65,167
20181201|2018-08-30 10:00,30,15.65,15.7,15.65,15.65,224
20181201|2018-08-30 11:30,30,15.65,15.65,15.65,15.65,16
20181201|2018-08-30 12:00,30,15.65,15.65,15.65,15.65,100
20181201|2018-08-30 14:00,30,15.8,15.8,15.8,15.8,50
20181201|2018-08-31 02:00,31,15.85,16,15.85,16,477
20181201|2018-08-31 02:30,31,15.85,15.85,15.8,15.8,123
20181201|2018-08-31 04:00,31,15.9,15.9,15.9,15.9,105
20181201|2018-08-31 04:30,31,15.95,16,15.95,16,200
20181201|2018-08-31 05:00,31,16,16,15.9,15.9,122
20181201|2018-08-31 05:30,31,15.9,15.9,15.9,15.9,100
20181201|2018-08-31 06:00,31,15.9,15.9,15.9,15.9,78
20181201|2018-08-31 06:30,31,15.85,15.85,15.85,15.85,150
20181201|2018-08-31 07:00,31,15.85,15.85,15.85,15.85,4
20181201|2018-08-31 07:30,31,15.9,15.9,15.9,15.9,2
20181201|2018-08-31 08:00,31,15.95,15.95,15.9,15.9,125
20181201|2018-08-31 08:30,31,15.95,15.95,15.85,15.9,29
20181201|2018-08-31 09:00,31,15.9,15.9,15.75,15.75,721
20181201|2018-08-31 09:30,31,15.75,15.85,15.75,15.85,116
20181201|2018-08-31 10:00,31,15.85,15.9,15.8,15.9,318
20181201|2018-08-31 10:30,31,15.95,15.95,15.95,15.95,1
20181201|2018-08-31 11:00,31,16.05,16.05,16.05,16.05,1
20181201|2018-08-31 13:30,31,16,16,16,16,500
20181201|2018-09-03 03:30,3,15.7,15.7,15.7,15.7,29
20181201|2018-09-03 05:30,3,15.65,15.65,15.65,15.65,100
20181201|2018-09-03 08:00,3,15.7,15.75,15.7,15.75,26
20181201|2018-09-03 09:00,3,15.7,15.7,15.7,15.7,1
20181201|2018-09-03 09:30,3,15.65,15.65,15.65,15.65,14
20181201|2018-09-04 03:30,4,15.7,15.7,15.7,15.7,25
20181201|2018-09-04 05:00,4,15.85,15.9,15.85,15.9,93
20181201|2018-09-04 05:30,4,15.85,15.9,15.85,15.9,29
20181201|2018-09-04 06:00,4,15.9,15.9,15.9,15.9,109
20181201|2018-09-04 06:30,4,16,16.1,16,16.05,137
20181201|2018-09-04 07:00,4,16.1,16.1,16.05,16.05,8
20181201|2018-09-04 07:30,4,15.9,15.9,15.9,15.9,1
20181201|2018-09-04 08:00,4,15.95,15.95,15.95,15.95,3
20181201|2018-09-04 08:30,4,16.05,16.1,16.05,16.05,188
20181201|2018-09-04 09:30,4,15.95,15.95,15.85,15.85,102
20181201|2018-09-04 10:00,4,15.85,15.85,15.85,15.85,1836
20181201|2018-09-04 11:00,4,15.95,15.95,15.95,15.95,100
20181201|2018-09-04 14:30,4,16,16,16,16,1
20181201|2018-09-05 02:00,5,16.1,16.2,16.1,16.2,202
20181201|2018-09-05 02:30,5,16.2,16.3,16.2,16.2,511
20181201|2018-09-05 03:00,5,16.15,16.15,16.15,16.15,32
20181201|2018-09-05 03:30,5,16.15,16.15,16.15,16.15,2
20181201|2018-09-05 04:00,5,16.2,16.3,16.2,16.3,459
20181201|2018-09-05 04:30,5,16.2,16.3,16.2,16.3,292
20181201|2018-09-05 05:30,5,16.1,16.1,16.1,16.1,100
20181201|2018-09-05 06:30,5,16.05,16.05,16.05,16.05,47
20181201|2018-09-05 07:00,5,16,16,16,16,500
20181201|2018-09-05 08:30,5,16.1,16.1,16.1,16.1,32
20181201|2018-09-05 09:00,5,16.2,16.2,16.2,16.2,10
20181201|2018-09-05 09:30,5,16.2,16.25,16.1,16.1,28
20181201|2018-09-05 10:00,5,16.1,16.25,16.1,16.25,92
20181201|2018-09-05 12:30,5,16.2,16.2,16.2,16.2,20
20181201|2018-09-06 02:00,6,16.35,16.35,16.35,16.35,10
20181201|2018-09-06 02:30,6,16.2,16.25,16.15,16.2,620
20181201|2018-09-06 03:00,6,16.2,16.2,16.2,16.2,7
20181201|2018-09-06 03:30,6,16.1,16.1,16.1,16.1,102
20181201|2018-09-06 04:00,6,16.05,16.05,16.05,16.05,2
20181201|2018-09-06 04:30,6,16.1,16.1,16.1,16.1,2
20181201|2018-09-06 05:00,6,16.15,16.15,16.15,16.15,45
20181201|2018-09-06 05:30,6,16.2,16.25,16.2,16.25,100
20181201|2018-09-06 06:30,6,16.15,16.15,16.1,16.1,240
20181201|2018-09-06 07:00,6,16.1,16.1,16.1,16.1,8
20181201|2018-09-06 07:30,6,16.1,16.1,16.1,16.1,188
20181201|2018-09-06 08:00,6,16.1,16.15,16.05,16.15,83
20181201|2018-09-06 08:30,6,16.2,16.2,16.05,16.1,226
20181201|2018-09-06 09:00,6,16.15,16.25,16.15,16.25,12
20181201|2018-09-06 09:30,6,16.25,16.3,16.25,16.25,78
20181201|2018-09-06 10:00,6,16.25,16.3,16.15,16.2,569
20181201|2018-09-06 11:00,6,16.2,16.2,16.2,16.2,1
20181201|2018-09-06 11:30,6,16.3,16.3,16.3,16.3,30
20181201|2018-09-06 12:00,6,16.3,16.3,16.3,16.3,70
20181201|2018-09-06 12:30,6,16.3,16.35,16.3,16.35,30
20181201|2018-09-07 01:30,7,16.35,16.35,16.35,16.35,1
20181201|2018-09-07 02:00,7,16.15,16.15,16.05,16.1,899
20181201|2018-09-07 02:30,7,16.05,16.1,16.05,16.1,243
20181201|2018-09-07 03:00,7,16.1,16.15,16.1,16.15,486
20181201|2018-09-07 03:30,7,16.2,16.2,16.1,16.1,210
20181201|2018-09-07 04:00,7,16.2,16.2,16.2,16.2,10
20181201|2018-09-07 04:30,7,16.2,16.2,16.1,16.1,744
20181201|2018-09-07 05:00,7,16.1,16.2,16.05,16.1,267
20181201|2018-09-07 06:00,7,16.2,16.2,16.15,16.2,31
20181201|2018-09-07 06:30,7,16.25,16.25,16.2,16.2,186
20181201|2018-09-07 07:00,7,16.25,16.25,16.25,16.25,194
20181201|2018-09-07 07:30,7,16.3,16.35,16.25,16.35,360
20181201|2018-09-07 08:00,7,16.3,16.3,16.3,16.3,2
20181201|2018-09-07 08:30,7,16.35,16.35,16.1,16.1,427
20181201|2018-09-07 09:00,7,16.15,16.15,16,16.1,359
20181201|2018-09-07 09:30,7,16.1,16.1,16.05,16.05,102
20181201|2018-09-07 10:00,7,16.1,16.1,16,16,478
20181201|2018-09-07 10:30,7,16,16,15.95,16,300
20181201|2018-09-07 11:00,7,16.05,16.15,16.05,16.15,170
20181201|2018-09-07 11:30,7,16.2,16.25,16.2,16.25,5
20181201|2018-09-07 13:00,7,16.2,16.2,16.2,16.2,2
20181201|2018-09-10 01:30,10,16.15,16.15,16.1,16.1,79
20181201|2018-09-10 02:00,10,16.15,16.15,16,16,768
20181201|2018-09-10 02:30,10,16.1,16.1,16,16,136
20181201|2018-09-10 03:00,10,16,16,15.95,15.95,431
20181201|2018-09-10 03:30,10,15.95,15.95,15.9,15.9,662
20181201|2018-09-10 04:30,10,15.9,15.95,15.9,15.95,40
20181201|2018-09-10 05:00,10,15.95,15.95,15.95,15.95,40
20181201|2018-09-10 05:30,10,15.9,15.95,15.9,15.9,544
20181201|2018-09-10 06:00,10,15.9,15.9,15.9,15.9,226
20181201|2018-09-10 06:30,10,15.85,15.95,15.85,15.9,368
20181201|2018-09-10 07:00,10,15.9,15.9,15.9,15.9,114
20181201|2018-09-10 07:30,10,15.9,15.9,15.9,15.9,1567
20181201|2018-09-10 08:30,10,15.95,15.95,15.85,15.85,416
20181201|2018-09-10 09:30,10,15.95,15.95,15.95,15.95,52
20181201|2018-09-10 10:00,10,16,16,15.95,15.95,133
20181201|2018-09-10 10:30,10,15.9,15.9,15.9,15.9,10
20181201|2018-09-10 11:00,10,15.9,15.9,15.9,15.9,1
20181201|2018-09-10 11:30,10,15.95,16.05,15.95,16.05,9
20181201|2018-09-10 14:30,10,15.8,15.8,15.8,15.8,9
20181201|2018-09-11 02:00,11,15.8,15.8,15.8,15.8,50
20181201|2018-09-11 02:30,11,15.75,15.75,15.75,15.75,3
20181201|2018-09-11 03:00,11,15.85,15.85,15.85,15.85,41
20181201|2018-09-11 03:30,11,15.9,15.9,15.9,15.9,34
20181201|2018-09-11 04:00,11,15.9,15.9,15.9,15.9,50
20181201|2018-09-11 05:00,11,15.9,15.9,15.9,15.9,138
20181201|2018-09-11 05:30,11,15.85,15.85,15.85,15.85,290
20181201|2018-09-11 06:00,11,15.9,15.9,15.9,15.9,66
20181201|2018-09-11 06:30,11,15.9,15.9,15.9,15.9,76
20181201|2018-09-11 07:00,11,15.9,15.95,15.9,15.9,209
20181201|2018-09-11 08:00,11,15.95,15.95,15.95,15.95,50
20181201|2018-09-11 08:30,11,15.95,16,15.9,15.9,303
20181201|2018-09-11 09:00,11,15.85,15.85,15.85,15.85,150
20181201|2018-09-11 09:30,11,15.85,15.85,15.85,15.85,199
20181201|2018-09-11 10:00,11,15.85,15.85,15.85,15.85,34
20181201|2018-09-11 10:30,11,15.85,15.9,15.8,15.8,453
20181201|2018-09-11 11:00,11,15.8,15.8,15.8,15.8,1
20181201|2018-09-11 11:30,11,15.8,15.9,15.8,15.9,53
20181201|2018-09-11 14:00,11,15.75,15.75,15.75,15.75,26
20181201|2018-09-12 02:30,12,15.65,15.65,15.65,15.65,50
20181201|2018-09-12 03:00,12,15.7,15.7,15.7,15.7,5
20181201|2018-09-12 05:00,12,15.65,15.65,15.65,15.65,84
20181201|2018-09-12 06:00,12,15.6,15.85,15.6,15.85,276
20181201|2018-09-12 06:30,12,15.8,15.8,15.75,15.75,20
20181201|2018-09-12 07:30,12,15.7,15.7,15.7,15.7,5
20181201|2018-09-12 08:00,12,15.7,15.7,15.7,15.7,137
20181201|2018-09-12 08:30,12,15.6,15.6,15.6,15.6,88
20181201|2018-09-12 09:00,12,15.55,15.75,15.55,15.75,125
20181201|2018-09-12 09:30,12,15.8,15.8,15.8,15.8,72
20181201|2018-09-12 10:00,12,15.65,15.65,15.6,15.65,111
20181201|2018-09-12 10:30,12,15.65,15.7,15.6,15.65,328
20181201|2018-09-12 11:30,12,15.7,15.85,15.7,15.85,71
20181201|2018-09-12 14:30,12,15.6,15.6,15.6,15.6,4
20181201|2018-09-13 02:00,13,15.6,15.6,15.55,15.55,20
20181201|2018-09-13 02:30,13,15.55,15.55,15.55,15.55,88
20181201|2018-09-13 03:00,13,15.6,15.6,15.55,15.55,14
20181201|2018-09-13 04:00,13,15.6,15.6,15.6,15.6,10
20181201|2018-09-13 05:30,13,15.65,15.65,15.65,15.65,5
20181201|2018-09-13 07:30,13,15.6,15.6,15.55,15.55,32
20181201|2018-09-13 08:00,13,15.55,15.55,15.55,15.55,135
20181201|2018-09-13 08:30,13,15.55,15.55,15.5,15.5,353
20181201|2018-09-13 09:00,13,15.45,15.55,15.45,15.5,188
20181201|2018-09-13 09:30,13,15.5,15.5,15.5,15.5,10
20181201|2018-09-13 10:00,13,15.5,15.5,15.5,15.5,200
20181201|2018-09-13 10:30,13,15.55,15.6,15.55,15.6,194
20181201|2018-09-13 11:30,13,15.65,15.65,15.65,15.65,46
20181201|2018-09-14 01:30,14,15.5,15.5,15.5,15.5,1
20181201|2018-09-14 02:00,14,15.45,15.45,15.4,15.4,15
20181201|2018-09-14 02:30,14,15.35,15.4,15.35,15.4,85
20181201|2018-09-14 03:00,14,15.45,15.5,15.45,15.5,34
20181201|2018-09-14 03:30,14,15.4,15.45,15.4,15.45,302
20181201|2018-09-14 04:00,14,15.45,15.45,15.45,15.45,72
20181201|2018-09-14 04:30,14,15.45,15.45,15.45,15.45,73
20181201|2018-09-14 05:00,14,15.4,15.4,15.4,15.4,11
20181201|2018-09-14 06:30,14,15.45,15.45,15.45,15.45,81
20181201|2018-09-14 07:30,14,15.4,15.4,15.4,15.4,2
20181201|2018-09-14 09:30,14,15.35,15.35,15.35,15.35,60
20181201|2018-09-14 10:00,14,15.3,15.3,15.25,15.25,512
20181201|2018-09-14 10:30,14,15.3,15.35,15.3,15.35,153
20181201|2018-09-14 11:00,14,15.35,15.4,15.35,15.4,7
20181201|2018-09-14 11:30,14,15.45,15.55,15.45,15.55,52
20181201|2018-09-17 01:00,17,15.45,15.45,15.4,15.4,4
20181201|2018-09-17 01:30,17,15.35,15.35,15.35,15.35,2
20181201|2018-09-17 02:00,17,15.3,15.35,15.3,15.35,2
20181201|2018-09-17 02:30,17,15.3,15.3,15.3,15.3,1
20181201|2018-09-17 03:00,17,15.35,15.35,15.35,15.35,1
20181201|2018-09-17 03:30,17,15.35,15.35,15.35,15.35,202
20181201|2018-09-17 04:00,17,15.3,15.45,15.3,15.45,50
20181201|2018-09-17 05:30,17,15.4,15.4,15.4,15.4,41
20181201|2018-09-17 06:30,17,15.4,15.4,15.35,15.4,3
20181201|2018-09-17 08:00,17,15.35,15.35,15.3,15.3,93
20181201|2018-09-17 08:30,17,15.25,15.3,15.2,15.3,398
20181201|2018-09-17 09:00,17,15.25,15.35,15.25,15.35,251
20181201|2018-09-17 09:30,17,15.35,15.45,15.35,15.45,187
20181201|2018-09-17 10:00,17,15.4,15.45,15.35,15.35,25
20181201|2018-09-17 10:30,17,15.4,15.4,15.35,15.35,348
20181201|2018-09-17 11:00,17,15.35,15.35,15.35,15.35,50
20181201|2018-09-17 11:30,17,15.3,15.3,15.3,15.3,2
20181201|2018-09-17 12:30,17,15.35,15.35,15.35,15.35,2
20181201|2018-09-17 14:00,17,15.4,15.4,15.4,15.4,2
20181201|2018-09-17 14:30,17,15.45,15.45,15.45,15.45,7
20181201|2018-09-18 01:30,18,15.4,15.4,15.4,15.4,19
20181201|2018-09-18 02:00,18,15.35,15.35,15.3,15.3,327
20181201|2018-09-18 02:30,18,15.25,15.35,15.25,15.35,33
20181201|2018-09-18 03:00,18,15.3,15.3,15.3,15.3,60
20181201|2018-09-18 03:30,18,15.3,15.3,15.3,15.3,50
20181201|2018-09-18 04:30,18,15.3,15.35,15.3,15.35,27
20181201|2018-09-18 05:00,18,15.35,15.45,15.35,15.45,150
20181201|2018-09-18 05:30,18,15.35,15.35,15.35,15.35,4
20181201|2018-09-18 07:30,18,15.35,15.4,15.35,15.4,6
20181201|2018-09-18 08:00,18,15.35,15.4,15.35,15.35,77
20181201|2018-09-18 08:30,18,15.4,15.4,15.2,15.2,639
20181201|2018-09-18 09:00,18,15.2,15.2,15.15,15.15,407
20181201|2018-09-18 09:30,18,15.2,15.2,15.15,15.2,68
20181201|2018-09-18 10:00,18,15.15,15.3,15.15,15.25,97
20181201|2018-09-18 10:30,18,15.3,15.35,15.3,15.3,209
20181201|2018-09-18 11:00,18,15.35,15.35,15.35,15.35,1
20181201|2018-09-18 11:30,18,15.4,15.4,15.35,15.35,26
20181201|2018-09-19 01:00,19,15.4,15.4,15.4,15.4,69
20181201|2018-09-19 01:30,19,15.4,15.4,15.35,15.35,72
20181201|2018-09-19 02:00,19,15.35,15.35,15.3,15.3,45
20181201|2018-09-19 02:30,19,15.3,15.3,15.3,15.3,106
20181201|2018-09-19 03:00,19,15.3,15.3,15.3,15.3,116
20181201|2018-09-19 03:30,19,15.35,15.35,15.35,15.35,32
20181201|2018-09-19 04:00,19,15.35,15.35,15.35,15.35,3
20181201|2018-09-19 04:30,19,15.3,15.35,15.3,15.35,223
20181201|2018-09-19 05:00,19,15.35,15.35,15.3,15.3,78
20181201|2018-09-19 06:00,19,15.35,15.35,15.35,15.35,10
20181201|2018-09-19 07:00,19,15.35,15.35,15.35,15.35,9
20181201|2018-09-19 07:30,19,15.35,15.35,15.35,15.35,25
20181201|2018-09-19 08:00,19,15.3,15.3,15.25,15.25,368
20181201|2018-09-19 08:30,19,15.3,15.3,15.25,15.25,38
20181201|2018-09-19 09:00,19,15.2,15.25,15.2,15.25,83
20181201|2018-09-19 09:30,19,15.25,15.25,15.2,15.25,50
20181201|2018-09-19 10:00,19,15.2,15.25,15.2,15.25,46
20181201|2018-09-19 10:30,19,15.2,15.25,15.2,15.25,409
20181201|2018-09-19 11:00,19,15.25,15.25,15.25,15.25,4
20181201|2018-09-19 11:30,19,15.25,15.25,15.25,15.25,27
20181201|2018-09-19 14:30,19,15.3,15.3,15.3,15.3,6
20181201|2018-09-20 01:00,20,15.3,15.3,15.3,15.3,3
20181201|2018-09-20 02:00,20,15.3,15.3,15.3,15.3,22
20181201|2018-09-20 02:30,20,15.25,15.25,15.25,15.25,83
20181201|2018-09-20 03:00,20,15.25,15.25,15.25,15.25,1
20181201|2018-09-20 03:30,20,15.25,15.25,15.25,15.25,172
20181201|2018-09-20 04:00,20,15.25,15.25,15.2,15.2,149
20181201|2018-09-20 04:30,20,15.15,15.15,15.15,15.15,50
20181201|2018-09-20 05:00,20,15.15,15.15,15.15,15.15,36
20181201|2018-09-20 05:30,20,15.15,15.15,15.15,15.15,40
20181201|2018-09-20 07:00,20,15.1,15.1,15.1,15.1,100
20181201|2018-09-20 07:30,20,15.1,15.1,15.1,15.1,25
20181201|2018-09-20 08:00,20,15.1,15.1,15.05,15.05,99
20181201|2018-09-20 09:00,20,15.1,15.1,15.1,15.1,75
20181201|2018-09-20 09:30,20,15.1,15.1,15.1,15.1,74
20181201|2018-09-20 10:00,20,15.1,15.15,15.05,15.05,60
20181201|2018-09-20 11:00,20,15.15,15.2,15.15,15.2,75
20181201|2018-09-20 11:30,20,15.15,15.15,15.15,15.15,5
20181201|2018-09-21 01:30,21,15.1,15.1,15.05,15.05,203
20181201|2018-09-21 02:00,21,15,15.05,15,15.05,50
20181201|2018-09-21 02:30,21,15.05,15.05,15.05,15.05,45
20181201|2018-09-21 03:30,21,15.05,15.05,15.05,15.05,1
20181201|2018-09-21 04:00,21,15.05,15.05,15.05,15.05,327
20181201|2018-09-21 04:30,21,15.05,15.05,15.05,15.05,5
20181201|2018-09-21 05:00,21,15.05,15.05,15.05,15.05,14
20181201|2018-09-21 05:30,21,15.05,15.05,15.05,15.05,18
20181201|2018-09-21 06:30,21,15.1,15.1,15.05,15.05,31
20181201|2018-09-21 07:30,21,15.05,15.05,15.05,15.05,38
20181201|2018-09-21 08:00,21,15.05,15.05,15.05,15.05,3
20181201|2018-09-21 08:30,21,15.1,15.15,15.1,15.15,522
20181201|2018-09-21 09:00,21,15.1,15.1,15.1,15.1,30
20181201|2018-09-21 10:00,21,15.1,15.1,15.1,15.1,66
20181201|2018-09-21 10:30,21,15.05,15.05,15.05,15.05,64
20181201|2018-09-21 11:30,21,15,15,15,15,385
20181201|2018-09-21 14:00,21,15.1,15.1,15.1,15.1,32
20181201|2018-09-24 01:00,24,15.15,15.2,15.15,15.2,101
20181201|2018-09-24 01:30,24,15.2,15.2,15.2,15.2,23
20181201|2018-09-24 02:00,24,15.2,15.2,15.2,15.2,63
20181201|2018-09-24 02:30,24,15.2,15.25,15.2,15.25,43
20181201|2018-09-24 03:00,24,15.15,15.15,15.15,15.15,42
20181201|2018-09-24 03:30,24,15.2,15.2,15.2,15.2,83
20181201|2018-09-24 04:00,24,15.2,15.2,15.15,15.15,20
20181201|2018-09-24 05:00,24,15.2,15.2,15.2,15.2,100
20181201|2018-09-24 05:30,24,15.2,15.2,15.2,15.2,37
20181201|2018-09-24 06:00,24,15.25,15.25,15.2,15.2,342
20181201|2018-09-24 06:30,24,15.2,15.2,15.2,15.2,21
20181201|2018-09-24 07:00,24,15.2,15.2,15.2,15.2,124
20181201|2018-09-24 08:00,24,15.2,15.2,15.2,15.2,217
20181201|2018-09-24 08:30,24,15.2,15.2,15.2,15.2,58
20181201|2018-09-24 09:00,24,15.2,15.2,15.2,15.2,3
20181201|2018-09-24 09:30,24,15.25,15.3,15.25,15.3,185
20181201|2018-09-24 10:00,24,15.25,15.25,15.2,15.25,69
20181201|2018-09-24 10:30,24,15.2,15.2,15.2,15.2,199
20181201|2018-09-24 11:30,24,15.2,15.2,15.2,15.2,20
20181201|2018-09-24 13:00,24,15.15,15.15,15.1,15.15,535
20181201|2018-09-24 13:30,24,15.15,15.15,15.15,15.15,2
20181201|2018-09-24 14:00,24,15.1,15.15,15.1,15.1,29
20181201|2018-09-24 14:30,24,15.1,15.15,15.1,15.15,180
20181201|2018-09-25 01:00,25,15.1,15.1,15.1,15.1,336
20181201|2018-09-25 01:30,25,15.1,15.1,15.1,15.1,14
20181201|2018-09-25 02:00,25,15.05,15.05,15,15.05,12
20181201|2018-09-25 02:30,25,15,15.1,15,15.1,152
20181201|2018-09-25 04:30,25,15.1,15.1,15.1,15.1,33
20181201|2018-09-25 05:00,25,15.1,15.1,15.1,15.1,30
20181201|2018-09-25 05:30,25,15.1,15.1,15.1,15.1,115
20181201|2018-09-25 06:00,25,15.05,15.05,15.05,15.05,31
20181201|2018-09-25 06:30,25,15.1,15.1,15.1,15.1,8
20181201|2018-09-25 07:00,25,15.1,15.1,15.1,15.1,230
20181201|2018-09-25 07:30,25,15.1,15.1,15.1,15.1,108
20181201|2018-09-25 08:00,25,15.05,15.05,15,15,1038
20181201|2018-09-25 08:30,25,15,15,15,15,21
20181201|2018-09-25 09:30,25,15.05,15.1,15,15.1,180
20181201|2018-09-25 10:00,25,15.1,15.1,15,15.05,59
20181201|2018-09-25 10:30,25,15,15.05,15,15.05,437
20181201|2018-09-25 11:00,25,15,15,15,15,322
20181201|2018-09-25 11:30,25,15,15,15,15,1
20181201|2018-09-25 13:00,25,15.1,15.1,15.1,15.1,10
20181201|2018-09-25 13:30,25,15.1,15.15,15.1,15.15,75
20181201|2018-09-25 14:00,25,15.15,15.15,15.15,15.15,11
20181201|2018-09-26 01:00,26,15.1,15.1,15,15,9
20181201|2018-09-26 02:00,26,15,15.1,15,15.1,93
20181201|2018-09-26 02:30,26,15.05,15.05,15.05,15.05,172
20181201|2018-09-26 03:00,26,15.05,15.05,15.05,15.05,65
20181201|2018-09-26 03:30,26,15.05,15.05,15.05,15.05,50
20181201|2018-09-26 04:00,26,15,15,15,15,52
20181201|2018-09-26 06:00,26,15.05,15.05,15.05,15.05,15
20181201|2018-09-26 06:30,26,15,15,15,15,102
20181201|2018-09-26 08:00,26,15,15,15,15,126
20181201|2018-09-26 08:30,26,14.95,14.95,14.95,14.95,9
20181201|2018-09-26 09:00,26,14.95,14.95,14.9,14.95,306
20181201|2018-09-26 09:30,26,14.95,14.95,14.95,14.95,2
20181201|2018-09-26 10:00,26,14.9,14.95,14.9,14.9,625
20181201|2018-09-26 10:30,26,14.95,15,14.95,15,68
20181201|2018-09-26 11:00,26,15,15,15,15,12
20181201|2018-09-26 11:30,26,15.05,15.05,15.05,15.05,27
20181201|2018-09-26 14:30,26,15.1,15.15,15.1,15.15,15
20181201|2018-09-27 01:30,27,15.15,15.15,15.15,15.15,46
20181201|2018-09-27 02:00,27,15.15,15.2,15.1,15.2,285
20181201|2018-09-27 02:30,27,15.3,15.3,15.25,15.25,15
20181201|2018-09-27 03:00,27,15.25,15.25,15.2,15.2,54
20181201|2018-09-27 03:30,27,15.15,15.2,15.15,15.2,62
20181201|2018-09-27 04:00,27,15.25,15.25,15.25,15.25,2
20181201|2018-09-27 04:30,27,15.2,15.2,15.2,15.2,23
20181201|2018-09-27 05:30,27,15.15,15.15,15.15,15.15,6
20181201|2018-09-27 07:00,27,15.1,15.1,15.05,15.05,757
20181201|2018-09-27 07:30,27,15.05,15.1,15.05,15.1,1712
20181201|2018-09-27 08:00,27,15.1,15.1,15.05,15.1,226
20181201|2018-09-27 08:30,27,15.05,15.05,15.05,15.05,192
20181201|2018-09-27 09:00,27,15.05,15.05,14.9,14.9,357
20181201|2018-09-27 09:30,27,14.95,15,14.95,15,503
20181201|2018-09-27 10:00,27,14.95,14.95,14.9,14.9,155
20181201|2018-09-27 10:30,27,14.95,14.95,14.95,14.95,129
20181201|2018-09-27 11:00,27,14.9,15,14.9,14.95,468
20181201|2018-09-27 12:00,27,14.95,15,14.95,15,32
20181201|2018-09-27 14:30,27,15.05,15.05,15.05,15.05,4
20181201|2018-09-28 01:30,28,15.1,15.1,15.1,15.1,27
20181201|2018-09-28 02:00,28,15.1,15.15,15.05,15.05,105
20181201|2018-09-28 02:30,28,15.15,15.15,15.15,15.15,20
20181201|2018-09-28 03:30,28,15.1,15.1,15.1,15.1,2
20181201|2018-09-28 04:00,28,15.05,15.05,15.05,15.05,50
20181201|2018-09-28 04:30,28,15.15,15.4,15.15,15.3,2169
20181201|2018-09-28 05:00,28,15.35,15.4,15.35,15.35,196
20181201|2018-09-28 05:30,28,15.35,15.4,15.3,15.35,337
20181201|2018-09-28 06:00,28,15.4,15.4,15.4,15.4,118
20181201|2018-09-28 06:30,28,15.45,15.8,15.45,15.6,1985
20181201|2018-09-28 07:00,28,15.6,15.6,15.6,15.6,617
20181201|2018-09-28 07:30,28,15.55,15.55,15.5,15.5,140
20181201|2018-09-28 08:00,28,15.5,15.5,15.45,15.45,324
20181201|2018-09-28 08:30,28,15.45,15.5,15.45,15.5,462
20181201|2018-09-28 09:00,28,15.45,15.45,15.4,15.4,79
20181201|2018-09-28 09:30,28,15.4,15.4,15.35,15.35,124
20181201|2018-09-28 10:00,28,15.4,15.4,15.35,15.4,507
20181201|2018-09-28 10:30,28,15.4,15.5,15.4,15.5,14
20181201|2018-09-28 11:00,28,15.35,15.35,15.35,15.35,1
20181201|2018-09-28 11:30,28,15.4,15.4,15.4,15.4,33
20181201|2018-10-01 01:00,1,15.15,15.2,15.15,15.15,93
20181201|2018-10-01 01:30,1,15.2,15.3,15.2,15.3,171
20181201|2018-10-01 02:00,1,15.3,15.3,15.2,15.25,156
20181201|2018-10-01 02:30,1,15.2,15.25,15.2,15.2,159
20181201|2018-10-01 03:00,1,15.15,15.2,15.15,15.2,229
20181201|2018-10-01 03:30,1,15.15,15.15,15.15,15.15,164
20181201|2018-10-01 04:00,1,15.15,15.15,15.15,15.15,26
20181201|2018-10-01 07:00,1,15.15,15.15,15.15,15.15,10
20181201|2018-10-01 07:30,1,15.15,15.15,15.15,15.15,2
20181201|2018-10-01 08:00,1,15.15,15.15,15.15,15.15,20
20181201|2018-10-01 08:30,1,15.2,15.2,15.15,15.15,16
20181201|2018-10-01 09:00,1,15.2,15.2,15.15,15.15,43
20181201|2018-10-01 09:30,1,15.15,15.25,15.15,15.25,146
20181201|2018-10-01 10:00,1,15.2,15.2,15.15,15.2,808
20181201|2018-10-01 10:30,1,15.2,15.2,15.2,15.2,304
20181201|2018-10-01 11:00,1,15.2,15.2,15.2,15.2,5
20181201|2018-10-01 11:30,1,15.25,15.25,15.15,15.15,22
20181201|2018-10-01 12:00,1,15.2,15.2,15.2,15.2,2
20181201|2018-10-01 14:30,1,15.4,15.45,15.4,15.4,30
20181201|2018-10-02 01:30,2,15.45,15.45,15.45,15.45,2
20181201|2018-10-02 02:00,2,15.45,15.45,15.35,15.45,191
20181201|2018-10-02 02:30,2,15.4,15.45,15.35,15.4,133
20181201|2018-10-02 03:00,2,15.45,15.5,15.45,15.5,42
20181201|2018-10-02 03:30,2,15.5,15.5,15.5,15.5,529
20181201|2018-10-02 04:00,2,15.5,15.55,15.5,15.5,417
20181201|2018-10-02 04:30,2,15.45,15.45,15.45,15.45,8
20181201|2018-10-02 05:00,2,15.45,15.55,15.45,15.55,794
20181201|2018-10-02 05:30,2,15.5,15.5,15.4,15.4,1327
20181201|2018-10-02 06:00,2,15.45,15.45,15.45,15.45,125
20181201|2018-10-02 07:00,2,15.4,15.4,15.4,15.4,5
20181201|2018-10-02 07:30,2,15.4,15.4,15.35,15.35,164
20181201|2018-10-02 08:00,2,15.35,15.35,15.3,15.3,1189
20181201|2018-10-02 08:30,2,15.3,15.35,15.3,15.35,901
20181201|2018-10-02 09:00,2,15.4,15.4,15.35,15.35,894
20181201|2018-10-02 09:30,2,15.3,15.4,15.25,15.3,989
20181201|2018-10-02 10:00,2,15.3,15.4,15.3,15.35,413
20181201|2018-10-02 10:30,2,15.35,15.35,15.35,15.35,8
20181201|2018-10-02 11:00,2,15.35,15.4,15.35,15.4,56
20181201|2018-10-02 11:30,2,15.4,15.4,15.4,15.4,8
20181201|2018-10-02 13:00,2,15.35,15.35,15.35,15.35,1
20181201|2018-10-02 13:30,2,15.4,15.4,15.4,15.4,1
20181201|2018-10-02 14:00,2,15.45,15.55,15.45,15.55,16
20181201|2018-10-03 01:00,3,15.4,15.4,15.3,15.35,19
20181201|2018-10-03 01:30,3,15.2,15.2,15.2,15.2,2
20181201|2018-10-03 02:00,3,15.2,15.2,15.15,15.15,155
20181201|2018-10-03 02:30,3,15.2,15.2,15.2,15.2,17
20181201|2018-10-03 03:00,3,15.2,15.25,15.2,15.25,217
20181201|2018-10-03 03:30,3,15.25,15.25,15.25,15.25,131
20181201|2018-10-03 04:00,3,15.3,15.3,15.3,15.3,19
20181201|2018-10-03 04:30,3,15.3,15.3,15.3,15.3,20
20181201|2018-10-03 05:00,3,15.2,15.2,15.2,15.2,19
20181201|2018-10-03 05:30,3,15.15,15.15,15.15,15.15,35
20181201|2018-10-03 06:30,3,15.15,15.15,15.15,15.15,47
20181201|2018-10-03 07:30,3,15.1,15.1,15.1,15.1,52
20181201|2018-10-03 08:00,3,15.1,15.1,15.1,15.1,65
20181201|2018-10-03 08:30,3,15.05,15.1,15.05,15.1,132
20181201|2018-10-03 09:00,3,15.1,15.1,15.05,15.1,16
20181201|2018-10-03 09:30,3,15.15,15.2,15.15,15.15,5
20181201|2018-10-03 10:00,3,15.2,15.25,15.2,15.2,21
20181201|2018-10-03 10:30,3,15.2,15.2,15.2,15.2,1
20181201|2018-10-03 11:30,3,15.2,15.2,15.2,15.2,26
20181201|2018-10-03 12:00,3,15.1,15.1,15.1,15.1,2
20181201|2018-10-03 13:00,3,15.1,15.1,15.1,15.1,345
20181201|2018-10-03 14:30,3,15.2,15.2,15.2,15.2,2
20181201|2018-10-04 01:00,4,15.25,15.45,15.25,15.45,41
20181201|2018-10-04 01:30,4,15.45,15.45,15.4,15.4,62
20181201|2018-10-04 02:00,4,15.45,15.55,15.35,15.55,105
20181201|2018-10-04 02:30,4,15.45,15.55,15.45,15.45,103
20181201|2018-10-04 03:00,4,15.4,15.55,15.4,15.55,30
20181201|2018-10-04 03:30,4,15.45,15.45,15.45,15.45,10
20181201|2018-10-04 04:00,4,15.5,15.5,15.45,15.5,46
20181201|2018-10-04 04:30,4,15.45,15.45,15.4,15.45,104
20181201|2018-10-04 05:00,4,15.45,15.45,15.4,15.45,130
20181201|2018-10-04 06:00,4,15.4,15.4,15.35,15.35,192
20181201|2018-10-04 06:30,4,15.35,15.35,15.35,15.35,5
20181201|2018-10-04 08:00,4,15.35,15.35,15.3,15.3,127
20181201|2018-10-04 08:30,4,15.4,15.4,15.4,15.4,22
20181201|2018-10-04 09:00,4,15.45,15.6,15.45,15.55,290
20181201|2018-10-04 09:30,4,15.5,15.55,15.5,15.5,82
20181201|2018-10-04 10:00,4,15.5,15.5,15.5,15.5,108
20181201|2018-10-04 10:30,4,15.5,15.55,15.5,15.55,121
20181201|2018-10-04 11:00,4,15.6,15.8,15.6,15.8,82
20181201|2018-10-04 11:30,4,15.65,15.65,15.65,15.65,3
20181201|2018-10-04 12:00,4,15.75,15.85,15.7,15.7,21
20181201|2018-10-04 13:00,4,15.8,15.9,15.8,15.9,54
20181201|2018-10-04 13:30,4,15.75,15.75,15.65,15.65,48
20181201|2018-10-04 14:30,4,15.75,15.75,15.75,15.75,3
20181201|2018-10-05 01:00,5,15.5,15.5,15.5,15.5,25
20181201|2018-10-05 01:30,5,15.5,15.5,15.5,15.5,5
20181201|2018-10-05 02:00,5,15.6,15.6,15.5,15.5,84
20181201|2018-10-05 02:30,5,15.6,15.6,15.6,15.6,14
20181201|2018-10-05 03:00,5,15.65,15.75,15.65,15.65,37
20181201|2018-10-05 03:30,5,15.7,15.7,15.7,15.7,352
20181201|2018-10-05 04:00,5,15.7,15.75,15.7,15.75,40
20181201|2018-10-05 04:30,5,15.75,15.75,15.75,15.75,16
20181201|2018-10-05 05:00,5,15.65,15.65,15.65,15.65,10
20181201|2018-10-05 05:30,5,15.6,15.6,15.6,15.6,110
20181201|2018-10-05 06:00,5,15.6,15.6,15.6,15.6,192
20181201|2018-10-05 06:30,5,15.6,15.65,15.6,15.65,344
20181201|2018-10-05 07:00,5,15.65,15.65,15.65,15.65,32
20181201|2018-10-05 07:30,5,15.55,15.65,15.55,15.65,142
20181201|2018-10-05 08:00,5,15.6,15.65,15.6,15.6,199
20181201|2018-10-05 08:30,5,15.65,15.7,15.55,15.65,2797
20181201|2018-10-05 09:00,5,15.65,15.65,15.55,15.55,75
20181201|2018-10-05 09:30,5,15.6,15.7,15.6,15.7,214
20181201|2018-10-05 10:00,5,15.75,15.9,15.75,15.75,387
20181201|2018-10-05 10:30,5,15.8,16,15.8,16,441
20181201|2018-10-05 11:00,5,16,16.05,15.95,15.95,152
20181201|2018-10-05 11:30,5,15.95,16.05,15.95,16.05,88
20181201|2018-10-05 12:00,5,16.05,16.05,16.05,16.05,12
20181201|2018-10-05 12:30,5,16,16.05,16,16,60
20181201|2018-10-05 13:00,5,15.95,16,15.95,16,41
20181201|2018-10-05 13:30,5,15.95,15.95,15.9,15.9,43
20181201|2018-10-05 14:00,5,15.85,15.85,15.85,15.85,4
20181201|2018-10-05 14:30,5,15.8,15.9,15.8,15.85,55
20181201|2018-10-08 01:00,8,15.8,15.85,15.8,15.8,20
20181201|2018-10-08 02:00,8,15.9,15.95,15.85,15.85,77
20181201|2018-10-08 02:30,8,15.85,16,15.85,16,228
20181201|2018-10-08 03:00,8,16,16,16,16,35
20181201|2018-10-08 03:30,8,16,16.05,15.95,16.05,73
20181201|2018-10-08 04:00,8,16.1,16.1,16.1,16.1,82
20181201|2018-10-08 04:30,8,16,16,15.9,15.9,241
20181201|2018-10-08 05:00,8,15.95,16.05,15.95,16.05,105
20181201|2018-10-08 06:30,8,16,16,16,16,33
20181201|2018-10-08 07:00,8,16,16.05,16,16.05,104
20181201|2018-10-08 07:30,8,16.05,16.05,16.05,16.05,110
20181201|2018-10-08 08:00,8,16.1,16.1,16.1,16.1,3
20181201|2018-10-08 08:30,8,16.15,16.15,16.05,16.05,83
20181201|2018-10-08 09:00,8,16,16,16,16,231
20181201|2018-10-08 09:30,8,16,16.15,16,16.1,457
20181201|2018-10-08 10:00,8,16.05,16.2,16.05,16.15,426
20181201|2018-10-08 10:30,8,16.15,16.4,16.15,16.35,475
20181201|2018-10-08 11:00,8,16.4,16.4,16.3,16.3,212
20181201|2018-10-08 11:30,8,16.25,16.3,16.25,16.3,6
20181201|2018-10-08 13:00,8,16.1,16.1,16.05,16.1,67
20181201|2018-10-08 13:30,8,15.95,16,15.95,16,47
20181201|2018-10-08 14:00,8,15.95,16,15.95,16,20
20181201|2018-10-08 14:30,8,16,16,15.9,15.95,48
20181201|2018-10-09 01:00,9,15.9,16,15.9,16,82
20181201|2018-10-09 01:30,9,16,16,16,16,142
20181201|2018-10-09 02:00,9,16.05,16.05,15.95,15.95,186
20181201|2018-10-09 02:30,9,16,16,15.95,16,252
20181201|2018-10-09 03:00,9,16.05,16.1,16.05,16.1,333
20181201|2018-10-09 03:30,9,16.1,16.1,16.05,16.05,35
20181201|2018-10-09 04:00,9,16.1,16.1,16.1,16.1,250
20181201|2018-10-09 04:30,9,16.2,16.2,16.2,16.2,12
20181201|2018-10-09 05:00,9,16.2,16.25,16.2,16.2,179
20181201|2018-10-09 06:00,9,16.15,16.25,16.15,16.25,53
20181201|2018-10-09 06:30,9,16.35,16.4,16.3,16.4,32
20181201|2018-10-09 07:00,9,16.3,16.35,16.2,16.2,153
20181201|2018-10-09 07:30,9,16.25,16.25,16.1,16.1,1471
20181201|2018-10-09 08:00,9,16.1,16.15,16.1,16.1,2230
20181201|2018-10-09 08:30,9,16.05,16.15,16,16,1556
20181201|2018-10-09 09:00,9,16,16.05,15.9,15.9,255
20181201|2018-10-09 09:30,9,15.9,15.9,15.85,15.9,344
20181201|2018-10-09 10:00,9,16,16,15.85,15.85,239
20181201|2018-10-09 10:30,9,15.85,15.85,15.8,15.85,325
20181201|2018-10-09 11:00,9,15.85,15.9,15.85,15.9,63
20181201|2018-10-09 11:30,9,15.9,16.05,15.9,16,44
20181201|2018-10-09 12:00,9,16,16,16,16,5
20181201|2018-10-09 12:30,9,15.95,15.95,15.95,15.95,5
20181201|2018-10-09 14:30,9,15.9,15.9,15.9,15.9,8
20181201|2018-10-10 02:00,10,16,16,15.9,15.9,199
20181201|2018-10-10 02:30,10,16,16,15.95,16,228
20181201|2018-10-10 03:00,10,15.95,16.1,15.9,16,106
20181201|2018-10-10 03:30,10,16,16.05,15.95,16.05,34
20181201|2018-10-10 04:00,10,16.05,16.05,16,16,27
20181201|2018-10-10 05:00,10,16,16,16,16,9
20181201|2018-10-10 05:30,10,15.95,16,15.95,16,11
20181201|2018-10-10 06:00,10,16.05,16.05,16,16,11
20181201|2018-10-10 06:30,10,16.05,16.05,16,16.05,92
20181201|2018-10-10 07:00,10,16.05,16.1,16.05,16.1,28
20181201|2018-10-10 07:30,10,16.1,16.15,16.1,16.1,290
20181201|2018-10-10 08:00,10,16.05,16.1,16.05,16.1,66
20181201|2018-10-10 08:30,10,16.1,16.45,16.1,16.45,3990
20181201|2018-10-10 09:00,10,16.4,16.5,16.3,16.35,3411
20181201|2018-10-10 09:30,10,16.35,16.6,16.35,16.5,670
20181201|2018-10-10 10:00,10,16.5,16.7,16.5,16.65,753
20181201|2018-10-10 10:30,10,16.7,16.85,16.65,16.7,564
20181201|2018-10-10 11:00,10,16.7,16.7,16.6,16.6,96
20181201|2018-10-10 12:00,10,16.65,16.65,16.6,16.6,152
20181201|2018-10-10 13:00,10,16.85,16.9,16.8,16.9,16
20181201|2018-10-10 13:30,10,16.85,17,16.85,16.95,66
20181201|2018-10-10 14:00,10,16.95,17.1,16.95,17,60
20181201|2018-10-10 14:30,10,17.2,17.4,17.2,17.4,81
20181201|2018-10-11 01:00,11,17.75,17.9,17.7,17.75,145
20181201|2018-10-11 01:30,11,17.8,17.9,17.65,17.8,2515
20181201|2018-10-11 02:00,11,17.75,17.85,17.2,17.25,2704
20181201|2018-10-11 02:30,11,17.25,17.4,17.15,17.35,1025
20181201|2018-10-11 03:00,11,17.35,17.4,17.25,17.25,500
20181201|2018-10-11 03:30,11,17.25,17.5,17.25,17.5,280
20181201|2018-10-11 04:00,11,17.45,17.65,17.4,17.55,2719
20181201|2018-10-11 04:30,11,17.6,17.65,17.5,17.6,985
20181201|2018-10-11 05:00,11,17.55,17.65,17.55,17.65,1011
20181201|2018-10-11 05:30,11,17.65,17.7,17.6,17.6,1212
20181201|2018-10-11 06:00,11,17.55,17.6,17.45,17.45,513
20181201|2018-10-11 06:30,11,17.45,17.55,17.4,17.45,408
20181201|2018-10-11 07:00,11,17.45,17.45,17.25,17.3,1812
20181201|2018-10-11 07:30,11,17.25,17.25,16.95,17.05,577
20181201|2018-10-11 08:00,11,17,17.05,16.9,16.95,1125
20181201|2018-10-11 08:30,11,16.9,17.2,16.75,16.8,1695
20181201|2018-10-11 09:00,11,16.75,17.15,16.75,17.1,1045
20181201|2018-10-11 09:30,11,16.9,17.25,16.9,17.2,609
20181201|2018-10-11 10:00,11,17.2,17.4,17.1,17.3,3126
20181201|2018-10-11 10:30,11,17.25,17.3,17,17,1071
20181201|2018-10-11 11:00,11,17.1,17.2,16.8,17,551
20181201|2018-10-11 11:30,11,17,17.1,17,17.1,47
20181201|2018-10-11 12:30,11,17.2,17.35,17.1,17.1,93
20181201|2018-10-11 13:00,11,17.1,17.4,17.05,17.4,225
20181201|2018-10-11 13:30,11,17.4,17.8,17.3,17.65,2657
20181201|2018-10-11 14:00,11,17.65,17.65,17.15,17.2,823
20181201|2018-10-11 14:30,11,17.45,17.65,17.4,17.65,280
20181201|2018-10-12 01:00,12,16.7,16.7,16.45,16.5,69
20181201|2018-10-12 01:30,12,16.55,16.55,16.35,16.45,253
20181201|2018-10-12 02:00,12,16.45,16.65,16.45,16.6,204
20181201|2018-10-12 02:30,12,16.65,16.75,16.65,16.75,138
20181201|2018-10-12 03:00,12,16.7,16.95,16.7,16.95,579
20181201|2018-10-12 03:30,12,16.95,17,16.95,17,96
20181201|2018-10-12 04:00,12,17,17,16.9,16.95,205
20181201|2018-10-12 04:30,12,16.9,16.9,16.85,16.9,349
20181201|2018-10-12 05:00,12,16.95,16.95,16.85,16.9,275
20181201|2018-10-12 05:30,12,16.85,16.85,16.85,16.85,328
20181201|2018-10-12 06:00,12,16.9,16.9,16.85,16.85,78
20181201|2018-10-12 06:30,12,16.9,17,16.85,17,275
20181201|2018-10-12 07:00,12,16.95,16.95,16.9,16.95,794
20181201|2018-10-12 07:30,12,16.9,17,16.9,17,298
20181201|2018-10-12 08:00,12,17,17,16.95,17,224
20181201|2018-10-12 08:30,12,16.95,17.1,16.95,17,167
20181201|2018-10-12 09:00,12,17,17.25,16.95,17.25,133
20181201|2018-10-12 09:30,12,17.3,17.3,17.15,17.25,1177
20181201|2018-10-12 10:00,12,17.25,17.4,17.2,17.4,1619
20181201|2018-10-12 10:30,12,17.45,17.65,17.35,17.6,327
20181201|2018-10-12 11:00,12,17.6,17.9,17.55,17.9,174
20181201|2018-10-12 11:30,12,17.9,18.3,17.8,18.3,364
20181201|2018-10-12 12:00,12,18,18.05,17.95,18.05,50
20181201|2018-10-12 12:30,12,18,18.15,18,18.15,8
20181201|2018-10-12 13:30,12,17.7,17.7,17.7,17.7,4
20181201|2018-10-12 14:00,12,17.6,17.6,17.35,17.35,253
20181201|2018-10-12 14:30,12,17.3,17.35,17.2,17.35,716
20181201|2018-10-15 01:00,15,17.55,17.55,17.5,17.5,28
20181201|2018-10-15 02:00,15,17.55,17.55,17.3,17.35,263
20181201|2018-10-15 02:30,15,17.45,17.5,17.4,17.4,157
20181201|2018-10-15 03:00,15,17.45,17.5,17.3,17.5,94
20181201|2018-10-15 03:30,15,17.45,17.6,17.45,17.55,136
20181201|2018-10-15 04:00,15,17.6,17.6,17.45,17.45,31
20181201|2018-10-15 04:30,15,17.4,17.5,17.35,17.4,230
20181201|2018-10-15 05:00,15,17.4,17.4,17.3,17.35,140
20181201|2018-10-15 05:30,15,17.4,17.4,17.35,17.4,188
20181201|2018-10-15 06:00,15,17.4,17.4,17.35,17.35,66
20181201|2018-10-15 06:30,15,17.3,17.3,17.3,17.3,129
20181201|2018-10-15 07:00,15,17.25,17.3,17.25,17.3,452
20181201|2018-10-15 07:30,15,17.3,17.3,17.3,17.3,15
20181201|2018-10-15 08:00,15,17.3,17.35,17.3,17.35,149
20181201|2018-10-15 08:30,15,17.35,17.45,17.3,17.4,393
20181201|2018-10-15 09:00,15,17.5,17.6,17.5,17.5,477
20181201|2018-10-15 09:30,15,17.45,17.5,17.4,17.45,164
20181201|2018-10-15 10:00,15,17.4,17.45,17.25,17.3,745
20181201|2018-10-15 10:30,15,17.25,17.4,17.25,17.3,365
20181201|2018-10-15 11:00,15,17.4,17.4,17.35,17.35,20
20181201|2018-10-15 11:30,15,17.4,17.4,17.35,17.35,3
20181201|2018-10-15 12:00,15,17.3,17.3,17.3,17.3,2
20181201|2018-10-15 12:30,15,17.25,17.25,17.2,17.25,390
20181201|2018-10-15 13:30,15,17.15,17.15,17.15,17.15,4
20181201|2018-10-15 14:00,15,17.15,17.15,17.15,17.15,1
20181201|2018-10-15 14:30,15,17.15,17.15,17.15,17.15,6
20181201|2018-10-16 01:30,16,17.15,17.15,17.1,17.1,11
20181201|2018-10-16 02:00,16,17.1,17.25,16.95,16.95,624
20181201|2018-10-16 02:30,16,16.95,17.1,16.9,17.05,391
20181201|2018-10-16 03:00,16,17.05,17.05,16.85,16.95,545
20181201|2018-10-16 03:30,16,16.95,17.05,16.95,17.05,112
20181201|2018-10-16 04:00,16,17.1,17.2,17.05,17.1,1114
20181201|2018-10-16 04:30,16,17.1,17.1,17,17,172
20181201|2018-10-16 05:00,16,17,17.05,17,17,117
20181201|2018-10-16 05:30,16,17,17.05,17,17,194
20181201|2018-10-16 06:00,16,17.05,17.05,16.95,16.95,126
20181201|2018-10-16 06:30,16,17,17,16.95,17,26
20181201|2018-10-16 07:00,16,16.95,17,16.95,17,82
20181201|2018-10-16 07:30,16,17,17,16.9,16.9,95
20181201|2018-10-16 08:00,16,16.9,17,16.9,16.9,319
20181201|2018-10-16 08:30,16,16.9,17,16.9,16.9,137
20181201|2018-10-16 09:00,16,16.8,16.9,16.8,16.85,457
20181201|2018-10-16 09:30,16,16.85,16.9,16.8,16.8,773
20181201|2018-10-16 10:00,16,16.8,16.8,16.7,16.7,1342
20181201|2018-10-16 10:30,16,16.65,16.85,16.65,16.75,249
20181201|2018-10-16 11:00,16,16.8,16.85,16.8,16.85,24
20181201|2018-10-16 11:30,16,16.85,16.85,16.75,16.75,265
20181201|2018-10-16 12:00,16,16.75,16.75,16.75,16.75,4
20181201|2018-10-16 12:30,16,16.7,16.75,16.7,16.75,90
20181201|2018-10-16 13:00,16,16.75,16.75,16.7,16.7,14
20181201|2018-10-16 13:30,16,16.65,16.65,16.55,16.55,101
20181201|2018-10-16 14:00,16,16.6,16.6,16.5,16.5,25
20181201|2018-10-16 14:30,16,16.5,16.5,16.4,16.4,45
20181201|2018-10-17 01:00,17,16.4,16.4,16.4,16.4,13
20181201|2018-10-17 01:30,17,16.35,16.35,16.35,16.35,262
20181201|2018-10-17 02:00,17,16.4,16.45,16.35,16.45,86
20181201|2018-10-17 02:30,17,16.45,16.45,16.4,16.4,388
20181201|2018-10-17 03:00,17,16.45,16.55,16.45,16.55,300
20181201|2018-10-17 03:30,17,16.55,16.55,16.55,16.55,10
20181201|2018-10-17 04:00,17,16.55,16.55,16.55,16.55,188
20181201|2018-10-17 04:30,17,16.55,16.6,16.55,16.55,488
20181201|2018-10-17 05:00,17,16.6,16.75,16.6,16.7,1506
20181201|2018-10-17 05:30,17,16.65,16.65,16.6,16.65,1206
20181201|2018-10-17 06:00,17,16.6,16.65,16.6,16.65,53
20181201|2018-10-17 06:30,17,16.7,16.75,16.7,16.75,310
20181201|2018-10-17 07:00,17,16.75,16.75,16.7,16.75,91
20181201|2018-10-17 07:30,17,16.75,16.75,16.7,16.7,135
20181201|2018-10-17 08:00,17,16.7,16.7,16.6,16.6,427
20181201|2018-10-17 08:30,17,16.6,16.85,16.6,16.85,874
20181201|2018-10-17 09:00,17,16.85,17.05,16.85,17.05,1758
20181201|2018-10-17 09:30,17,17.05,17.2,17.05,17.05,1034
20181201|2018-10-17 10:00,17,17.1,17.15,16.9,17,1054
20181201|2018-10-17 10:30,17,16.95,17,16.85,16.85,622
20181201|2018-10-17 11:00,17,16.85,16.85,16.75,16.75,299
20181201|2018-10-17 11:30,17,16.85,16.85,16.75,16.75,124
20181201|2018-10-17 12:00,17,16.7,16.8,16.7,16.8,18
20181201|2018-10-17 12:30,17,16.8,16.8,16.8,16.8,8
20181201|2018-10-17 13:00,17,16.8,16.8,16.8,16.8,8
20181201|2018-10-17 13:30,17,17.05,17.05,16.7,16.7,20
20181201|2018-10-17 14:00,17,16.75,16.75,16.75,16.75,1
20181201|2018-10-17 14:30,17,16.75,16.8,16.75,16.75,29
20181201|2018-10-18 01:00,18,17,17,16.9,16.9,113
20181201|2018-10-18 01:30,18,16.95,16.95,16.95,16.95,100
20181201|2018-10-18 02:00,18,16.95,16.95,16.85,16.9,231
20181201|2018-10-18 02:30,18,16.85,16.85,16.7,16.75,1421
20181201|2018-10-18 03:00,18,16.75,16.8,16.75,16.75,338
20181201|2018-10-18 03:30,18,16.8,16.8,16.65,16.7,999
20181201|2018-10-18 04:00,18,16.7,16.75,16.7,16.7,634
20181201|2018-10-18 04:30,18,16.75,16.8,16.6,16.6,274
20181201|2018-10-18 05:00,18,16.65,16.65,16.65,16.65,123
20181201|2018-10-18 05:30,18,16.7,16.75,16.7,16.75,194
20181201|2018-10-18 06:00,18,16.75,16.75,16.7,16.75,149
20181201|2018-10-18 06:30,18,16.8,16.85,16.8,16.85,263
20181201|2018-10-18 07:00,18,16.85,16.9,16.85,16.85,211
20181201|2018-10-18 07:30,18,16.8,16.8,16.8,16.8,70
20181201|2018-10-18 08:00,18,16.8,16.85,16.8,16.85,819
20181201|2018-10-18 08:30,18,16.9,16.95,16.85,16.9,870
20181201|2018-10-18 09:00,18,16.95,17.05,16.9,16.95,909
20181201|2018-10-18 09:30,18,16.85,16.95,16.85,16.95,1340
20181201|2018-10-18 10:00,18,16.95,17.2,16.95,17.15,953
20181201|2018-10-18 10:30,18,17.15,17.5,17.1,17.4,4855
20181201|2018-10-18 11:00,18,17.45,17.5,17.4,17.5,591
20181201|2018-10-18 11:30,18,17.3,17.4,17.3,17.4,77
20181201|2018-10-18 12:00,18,17.45,17.6,17.45,17.6,639
20181201|2018-10-18 12:30,18,17.65,17.8,17.65,17.65,49
20181201|2018-10-18 13:00,18,17.65,17.75,17.65,17.75,51
20181201|2018-10-18 13:30,18,17.75,17.75,17.5,17.5,169
20181201|2018-10-18 14:00,18,17.55,17.55,17.55,17.55,5
20181201|2018-10-18 14:30,18,17.45,17.55,17.35,17.55,16
20181201|2018-10-19 01:00,19,17.2,17.25,17.2,17.25,6
20181201|2018-10-19 01:30,19,17.3,17.3,17.2,17.2,68
20181201|2018-10-19 02:00,19,17.2,17.25,17.15,17.25,371
20181201|2018-10-19 02:30,19,17.25,17.5,17.25,17.45,1410
20181201|2018-10-19 03:00,19,17.5,17.75,17.5,17.7,5021
20181201|2018-10-19 03:30,19,17.7,17.7,17.6,17.6,757
20181201|2018-10-19 04:00,19,17.65,17.65,17.6,17.65,664
20181201|2018-10-19 04:30,19,17.65,17.75,17.6,17.7,423
20181201|2018-10-19 05:00,19,17.75,17.75,17.5,17.5,662
20181201|2018-10-19 05:30,19,17.5,17.6,17.5,17.6,335
20181201|2018-10-19 06:00,19,17.55,17.55,17.4,17.4,207
20181201|2018-10-19 06:30,19,17.4,17.4,17.4,17.4,9
20181201|2018-10-19 07:00,19,17.35,17.35,17.3,17.35,136
20181201|2018-10-19 07:30,19,17.4,17.5,17.4,17.45,297
20181201|2018-10-19 08:00,19,17.45,17.5,17.4,17.45,618
20181201|2018-10-19 08:30,19,17.5,17.5,17.2,17.2,2200
20181201|2018-10-19 09:00,19,17.15,17.3,17.15,17.3,1587
20181201|2018-10-19 09:30,19,17.3,17.3,17.2,17.25,1550
20181201|2018-10-19 10:00,19,17.25,17.4,17.2,17.35,517
20181201|2018-10-19 10:30,19,17.3,17.35,17.25,17.25,1732
20181201|2018-10-19 11:00,19,17.25,17.6,17.2,17.6,1632
20181201|2018-10-19 11:30,19,17.55,17.7,17.55,17.6,558
20181201|2018-10-19 12:00,19,17.65,17.65,17.55,17.55,29
20181201|2018-10-19 12:30,19,17.5,17.5,17.5,17.5,12
20181201|2018-10-19 13:00,19,17.55,17.7,17.55,17.7,104
20181201|2018-10-19 13:30,19,17.55,17.55,17.55,17.55,1
20181201|2018-10-19 14:00,19,17.7,17.7,17.6,17.6,13
20181201|2018-10-19 14:30,19,17.55,17.55,17.4,17.5,72
20181201|2018-10-22 01:00,22,17.2,17.3,17.15,17.15,388
20181201|2018-10-22 01:30,22,17.15,17.2,17.15,17.2,86
20181201|2018-10-22 02:00,22,17.2,17.25,17.1,17.2,486
20181201|2018-10-22 02:30,22,17.15,17.2,17.15,17.15,489
20181201|2018-10-22 03:00,22,17.2,17.3,17.2,17.3,65
20181201|2018-10-22 03:30,22,17.25,17.35,17.25,17.3,231
20181201|2018-10-22 04:00,22,17.25,17.25,17.2,17.25,118
20181201|2018-10-22 04:30,22,17.3,17.3,17.3,17.3,34
20181201|2018-10-22 05:00,22,17.35,17.35,17.2,17.2,128
20181201|2018-10-22 05:30,22,17.15,17.2,17.15,17.15,592
20181201|2018-10-22 06:00,22,17.15,17.15,17.1,17.15,90
20181201|2018-10-22 06:30,22,17.1,17.1,17.05,17.1,399
20181201|2018-10-22 07:00,22,17.1,17.1,17.1,17.1,102
20181201|2018-10-22 07:30,22,17.15,17.2,17.15,17.2,112
20181201|2018-10-22 08:00,22,17.2,17.25,17.2,17.2,282
20181201|2018-10-22 08:30,22,17.15,17.4,17.15,17.35,3155
20181201|2018-10-22 09:00,22,17.35,17.45,17.3,17.4,2129
20181201|2018-10-22 09:30,22,17.4,17.4,17.2,17.2,1144
20181201|2018-10-22 10:00,22,17.2,17.3,17.2,17.3,1861
20181201|2018-10-22 10:30,22,17.3,17.35,17.25,17.25,1793
20181201|2018-10-22 11:00,22,17.3,17.3,17.25,17.3,92
20181201|2018-10-22 11:30,22,17.3,17.3,17.3,17.3,190
20181201|2018-10-22 12:00,22,17.3,17.3,17.2,17.2,150
20181201|2018-10-22 12:30,22,17.2,17.2,17.2,17.2,98
20181201|2018-10-22 13:00,22,17.25,17.25,17.25,17.25,4
20181201|2018-10-22 13:30,22,17.2,17.2,17.2,17.2,4
20181201|2018-10-22 14:00,22,17.15,17.15,17.15,17.15,33
20181201|2018-10-22 14:30,22,17.1,17.1,17.1,17.1,44
20181201|2018-10-23 01:00,23,18.05,18.2,17.65,17.9,424
20181201|2018-10-23 01:30,23,17.85,17.9,17.8,17.85,328
20181201|2018-10-23 02:00,23,17.75,17.85,17.6,17.7,699
20181201|2018-10-23 02:30,23,17.7,17.8,17.6,17.8,739
20181201|2018-10-23 03:00,23,17.8,18.05,17.8,18,922
20181201|2018-10-23 03:30,23,17.95,17.95,17.9,17.95,419
20181201|2018-10-23 04:00,23,18,18,17.95,18,177
20181201|2018-10-23 04:30,23,18,18,17.85,17.85,591
20181201|2018-10-23 05:00,23,17.85,17.85,17.85,17.85,250
20181201|2018-10-23 05:30,23,17.85,17.9,17.85,17.85,441
20181201|2018-10-23 06:00,23,17.9,17.9,17.85,17.85,93
20181201|2018-10-23 06:30,23,17.9,18,17.85,17.85,598
20181201|2018-10-23 07:00,23,17.85,17.9,17.8,17.9,721
20181201|2018-10-23 07:30,23,17.85,17.95,17.85,17.9,487
20181201|2018-10-23 08:00,23,17.95,18.15,17.95,18.05,464
20181201|2018-10-23 08:30,23,18.05,18.05,17.9,18.05,801
20181201|2018-10-23 09:00,23,18.05,18.3,18.05,18.05,938
20181201|2018-10-23 09:30,23,18.1,18.3,18.1,18.15,1227
20181201|2018-10-23 10:00,23,18.15,18.2,17.95,18.05,1938
20181201|2018-10-23 10:30,23,18.05,18.2,17.95,18.15,793
20181201|2018-10-23 11:00,23,18.15,18.2,17.9,17.9,82
20181201|2018-10-23 11:30,23,17.75,17.8,17.6,17.8,185
20181201|2018-10-23 12:00,23,17.7,17.7,17.6,17.6,13
20181201|2018-10-23 12:30,23,17.7,17.7,17.7,17.7,8
20181201|2018-10-23 13:00,23,17.7,17.7,17.45,17.55,32
20181201|2018-10-23 13:30,23,17.45,17.45,17.35,17.35,22
20181201|2018-10-23 14:00,23,17.35,17.4,17.35,17.4,87
20181201|2018-10-23 14:30,23,17.4,17.5,17.4,17.4,91
20181201|2018-10-24 01:00,24,17.5,17.5,17.5,17.5,48
20181201|2018-10-24 01:30,24,17.55,17.7,17.55,17.7,210
20181201|2018-10-24 02:00,24,17.75,17.8,17.7,17.75,669
20181201|2018-10-24 02:30,24,17.8,17.8,17.7,17.8,744
20181201|2018-10-24 03:00,24,17.8,17.85,17.8,17.8,65
20181201|2018-10-24 03:30,24,17.8,17.95,17.75,17.85,320
20181201|2018-10-24 04:00,24,17.85,17.85,17.75,17.75,272
20181201|2018-10-24 04:30,24,17.75,17.75,17.65,17.7,204
20181201|2018-10-24 05:00,24,17.65,17.65,17.55,17.6,1224
20181201|2018-10-24 05:30,24,17.6,17.7,17.6,17.6,847
20181201|2018-10-24 06:00,24,17.6,17.65,17.5,17.6,1077
20181201|2018-10-24 06:30,24,17.55,17.55,17.4,17.4,200
20181201|2018-10-24 07:00,24,17.4,17.4,17.4,17.4,552
20181201|2018-10-24 07:30,24,17.4,17.5,17.4,17.45,287
20181201|2018-10-24 08:00,24,17.45,17.5,17.45,17.5,125
20181201|2018-10-24 08:30,24,17.55,17.65,17.5,17.65,545
20181201|2018-10-24 09:00,24,17.7,17.8,17.65,17.75,588
20181201|2018-10-24 09:30,24,17.75,17.85,17.7,17.8,538
20181201|2018-10-24 10:00,24,17.8,18.1,17.8,18.1,1778
20181201|2018-10-24 10:30,24,18.15,18.15,17.7,17.8,649
20181201|2018-10-24 11:00,24,17.8,17.8,17.7,17.8,379
20181201|2018-10-24 11:30,24,17.8,17.8,17.8,17.8,10
20181201|2018-10-24 12:00,24,17.95,18.05,17.95,18.05,12
20181201|2018-10-24 12:30,24,18.15,18.15,18.05,18.05,7
20181201|2018-10-24 13:00,24,18.1,18.1,18.1,18.1,11
20181201|2018-10-24 14:00,24,18.2,18.3,18.2,18.3,27
20181201|2018-10-24 14:30,24,18.4,18.55,18.35,18.55,221
20181201|2018-10-25 01:00,25,18.3,18.35,18.2,18.2,67
20181201|2018-10-25 01:30,25,18.25,18.25,18.25,18.25,43
20181201|2018-10-25 02:00,25,18.25,18.3,18.15,18.25,369
20181201|2018-10-25 02:30,25,18.25,18.25,18.05,18.15,612
20181201|2018-10-25 03:00,25,18.2,18.2,18.15,18.2,876
20181201|2018-10-25 03:30,25,18.15,18.15,18.1,18.1,219
20181201|2018-10-25 04:00,25,18.1,18.1,17.9,17.9,585
20181201|2018-10-25 04:30,25,17.9,17.9,17.85,17.9,104
20181201|2018-10-25 05:00,25,17.95,18,17.95,18,141
20181201|2018-10-25 05:30,25,18,18,18,18,72
20181201|2018-10-25 06:00,25,18.05,18.05,18,18,396
20181201|2018-10-25 06:30,25,18,18.05,18,18.05,60
20181201|2018-10-25 07:00,25,18,18.15,18,18.1,2037
20181201|2018-10-25 07:30,25,18.1,18.2,18.1,18.2,1213
20181201|2018-10-25 08:00,25,18.25,18.3,18.2,18.2,361
20181201|2018-10-25 08:30,25,18.25,18.35,18.05,18.1,1278
20181201|2018-10-25 09:00,25,18.15,18.2,18,18.05,1603
20181201|2018-10-25 09:30,25,18.05,18.1,18,18.05,2006
20181201|2018-10-25 10:00,25,18.1,18.25,17.95,18,1366
20181201|2018-10-25 10:30,25,17.95,18.05,17.95,17.95,1217
20181201|2018-10-25 11:00,25,18,18.2,17.95,18.15,792
20181201|2018-10-25 11:30,25,18.15,18.15,18.1,18.1,73
20181201|2018-10-25 12:00,25,18.05,18.15,18.05,18.1,57
20181201|2018-10-25 12:30,25,18.1,18.1,18.05,18.05,13
20181201|2018-10-25 13:00,25,18,18,17.9,17.9,292
20181201|2018-10-25 13:30,25,17.9,17.9,17.85,17.85,40
20181201|2018-10-25 14:00,25,17.9,17.9,17.9,17.9,1
20181201|2018-10-25 14:30,25,17.95,18.1,17.95,18.1,11
20181201|2018-10-26 01:00,26,18.5,18.75,18.35,18.35,561
20181201|2018-10-26 01:30,26,18.35,18.4,18.3,18.3,613
20181201|2018-10-26 02:00,26,18.35,18.65,18.35,18.6,448
20181201|2018-10-26 02:30,26,18.6,18.7,18.5,18.65,1651
20181201|2018-10-26 03:00,26,18.7,18.7,18.65,18.65,1058
20181201|2018-10-26 03:30,26,18.65,18.8,18.65,18.75,423
20181201|2018-10-26 04:00,26,18.75,19.05,18.75,19,257
20181201|2018-10-26 04:30,26,19,19.1,18.85,18.95,524
20181201|2018-10-26 05:00,26,18.85,18.85,18.75,18.8,519
20181201|2018-10-26 05:30,26,18.75,18.9,18.75,18.9,195
20181201|2018-10-26 06:00,26,18.85,18.85,18.8,18.8,387
20181201|2018-10-26 06:30,26,18.8,18.95,18.8,18.95,529
20181201|2018-10-26 07:00,26,18.95,18.95,18.8,18.8,243
20181201|2018-10-26 07:30,26,18.7,18.75,18.65,18.65,505
20181201|2018-10-26 08:00,26,18.65,18.8,18.65,18.75,205
20181201|2018-10-26 08:30,26,18.8,18.85,18.7,18.75,796
20181201|2018-10-26 09:00,26,18.85,19.05,18.85,18.85,940
20181201|2018-10-26 09:30,26,18.95,19.25,18.95,19.25,2111
20181201|2018-10-26 10:00,26,19.2,19.25,18.8,18.9,2354
20181201|2018-10-26 10:30,26,18.85,18.95,18.7,18.85,315
20181201|2018-10-26 11:00,26,18.85,18.9,18.55,18.6,345
20181201|2018-10-26 11:30,26,18.55,18.55,18.3,18.5,799
20181201|2018-10-26 12:00,26,18.45,18.5,18.35,18.45,132
20181201|2018-10-26 12:30,26,18.55,18.65,18.5,18.6,236
20181201|2018-10-26 13:00,26,18.75,18.8,18.75,18.8,116
20181201|2018-10-26 13:30,26,18.7,18.95,18.7,18.95,9
20181201|2018-10-26 14:00,26,19,19,18.9,18.95,22
20181201|2018-10-26 14:30,26,18.95,18.95,18.85,18.85,9
20181201|2018-10-29 02:00,29,18.55,18.55,18.55,18.55,9
20181201|2018-10-29 02:30,29,18.55,18.6,18.45,18.45,103
20181201|2018-10-29 03:00,29,18.45,18.55,18.4,18.55,190
20181201|2018-10-29 03:30,29,18.55,18.55,18.5,18.55,160
20181201|2018-10-29 04:00,29,18.55,18.55,18.4,18.4,507
20181201|2018-10-29 04:30,29,18.4,18.4,18.25,18.25,1103
20181201|2018-10-29 05:00,29,18.25,18.25,18.15,18.15,582
20181201|2018-10-29 05:30,29,18.15,18.15,18.05,18.05,528
20181201|2018-10-29 06:00,29,18.1,18.1,18,18,574
20181201|2018-10-29 06:30,29,18,18.2,18,18.15,566
20181201|2018-10-29 07:00,29,18.2,18.2,18.15,18.15,423
20181201|2018-10-29 07:30,29,18.1,18.2,18.1,18.15,849
20181201|2018-10-29 08:00,29,18.2,18.3,18.15,18.3,149
20181201|2018-10-29 08:30,29,18.2,18.4,18.2,18.3,528
20181201|2018-10-29 09:00,29,18.25,18.25,18.2,18.2,202
20181201|2018-10-29 09:30,29,18.25,18.35,18.2,18.25,258
20181201|2018-10-29 10:00,29,18.25,18.45,18.2,18.4,724
20181201|2018-10-29 10:30,29,18.45,18.5,18.35,18.5,507
20181201|2018-10-29 11:00,29,18.5,18.7,18.5,18.65,1678
20181201|2018-10-29 11:30,29,18.65,18.7,18.5,18.7,965
20181201|2018-10-29 12:00,29,18.65,18.7,18.5,18.7,208
20181201|2018-10-29 12:30,29,18.6,18.6,18.55,18.6,50
20181201|2018-10-29 13:00,29,18.75,18.9,18.75,18.9,303
20181201|2018-10-29 13:30,29,19,19.15,18.9,19.15,752
20181201|2018-10-29 14:00,29,19.15,19.45,19.15,19.3,528
20181201|2018-10-29 14:30,29,19.45,19.65,19,19.1,385
20181201|2018-10-29 15:00,29,18.9,18.9,18.9,18.9,22
20181201|2018-10-30 02:00,30,18.65,18.65,18.55,18.55,190
20181201|2018-10-30 02:30,30,18.55,18.6,18.5,18.6,156
20181201|2018-10-30 03:00,30,18.55,18.65,18.55,18.55,250
20181201|2018-10-30 03:30,30,18.55,18.7,18.55,18.7,463
20181201|2018-10-30 04:00,30,18.75,18.95,18.75,18.9,1184
20181201|2018-10-30 04:30,30,18.9,18.9,18.75,18.8,602
20181201|2018-10-30 05:00,30,18.8,18.9,18.65,18.7,840
20181201|2018-10-30 05:30,30,18.7,18.85,18.7,18.85,204
20181201|2018-10-30 06:00,30,18.9,18.9,18.8,18.8,372
20181201|2018-10-30 06:30,30,18.8,18.85,18.75,18.75,118
20181201|2018-10-30 07:00,30,18.65,18.85,18.65,18.85,306
20181201|2018-10-30 07:30,30,18.85,18.9,18.8,18.9,183
20181201|2018-10-30 08:00,30,18.9,19.15,18.9,19.1,1032
20181201|2018-10-30 08:30,30,19.15,19.15,18.85,18.85,420
20181201|2018-10-30 09:00,30,18.85,18.95,18.85,18.95,572
20181201|2018-10-30 09:30,30,18.95,19.05,18.95,19.05,384
20181201|2018-10-30 10:00,30,19.1,19.1,18.9,18.9,331
20181201|2018-10-30 10:30,30,18.9,18.9,18.75,18.9,830
20181201|2018-10-30 11:00,30,18.95,18.95,18.8,18.85,1119
20181201|2018-10-30 11:30,30,18.85,19.05,18.8,19,308
20181201|2018-10-30 12:00,30,19,19.05,18.95,19.05,35
20181201|2018-10-30 12:30,30,19.05,19.05,18.95,18.95,52
20181201|2018-10-30 13:30,30,18.85,18.85,18.8,18.8,140
20181201|2018-10-30 14:00,30,18.85,18.85,18.7,18.7,76
20181201|2018-10-30 14:30,30,18.7,18.75,18.55,18.55,446
20181201|2018-10-30 15:00,30,18.55,18.7,18.55,18.7,51
20181201|2018-10-30 15:30,30,18.6,18.6,18.45,18.45,16
20181201|2018-10-31 02:00,31,18.25,18.4,18.25,18.35,167
20181201|2018-10-31 02:30,31,18.35,18.35,18.35,18.35,8
20181201|2018-10-31 03:00,31,18.3,18.35,18.2,18.25,429
20181201|2018-10-31 03:30,31,18.25,18.25,18.15,18.15,134
20181201|2018-10-31 04:00,31,18.15,18.25,18.15,18.15,600
20181201|2018-10-31 04:30,31,18.15,18.35,18.15,18.35,1003
20181201|2018-10-31 05:00,31,18.3,18.3,18.25,18.25,265
20181201|2018-10-31 05:30,31,18.25,18.25,18.2,18.2,37
20181201|2018-10-31 06:00,31,18.2,18.2,18.15,18.2,46
20181201|2018-10-31 06:30,31,18.25,18.25,18.2,18.2,105
20181201|2018-10-31 07:00,31,18.25,18.25,18.15,18.15,138
20181201|2018-10-31 07:30,31,18.2,18.2,18.2,18.2,55
20181201|2018-10-31 08:00,31,18.2,18.3,18.2,18.25,344
20181201|2018-10-31 08:30,31,18.25,18.3,18.1,18.1,705
20181201|2018-10-31 09:00,31,18.05,18.15,18.05,18.1,649
20181201|2018-10-31 09:30,31,18.1,18.2,18.05,18.15,1049
20181201|2018-10-31 10:00,31,18.15,18.2,18.1,18.1,841
20181201|2018-10-31 10:30,31,18.05,18.2,18.05,18.15,1964
20181201|2018-10-31 11:00,31,18.2,18.3,18.05,18.2,2425
20181201|2018-10-31 11:30,31,18.15,18.15,18.05,18.05,901
20181201|2018-10-31 12:00,31,18.1,18.1,17.95,18.05,207
20181201|2018-10-31 13:00,31,18.05,18.05,17.95,17.95,111
20181201|2018-10-31 13:30,31,17.95,18.05,17.95,17.95,128
20181201|2018-10-31 14:00,31,17.9,17.95,17.8,17.95,392
20181201|2018-10-31 14:30,31,18,18.05,18,18.05,28
20181201|2018-10-31 15:00,31,18.1,18.15,18.1,18.15,12
20181201|2018-10-31 15:30,31,18.2,18.2,18.1,18.1,29
20181201|2018-11-01 02:00,1,18.2,18.2,18.2,18.2,26
20181201|2018-11-01 02:30,1,18.15,18.15,18.15,18.15,190
20181201|2018-11-01 03:00,1,18.05,18.15,18,18,616
20181201|2018-11-01 03:30,1,18,18.1,17.95,18,509
20181201|2018-11-01 04:00,1,18,18,17.9,17.9,1052
20181201|2018-11-01 04:30,1,17.9,17.95,17.85,17.85,377
20181201|2018-11-01 05:00,1,17.85,17.9,17.8,17.9,539
20181201|2018-11-01 05:30,1,17.9,17.9,17.85,17.9,199
20181201|2018-11-01 06:00,1,17.9,17.9,17.9,17.9,85
20181201|2018-11-01 06:30,1,17.95,18,17.95,18,195
20181201|2018-11-01 07:00,1,18,18.05,18,18.05,197
20181201|2018-11-01 07:30,1,18.1,18.15,18.1,18.1,136
20181201|2018-11-01 08:00,1,18.1,18.1,18.05,18.05,165
20181201|2018-11-01 08:30,1,18.05,18.25,18,18.15,2029
20181201|2018-11-01 09:00,1,18.15,18.3,18,18.05,1252
20181201|2018-11-01 09:30,1,18.05,18.1,18,18,835
20181201|2018-11-01 10:00,1,18,18.05,17.95,17.95,598
20181201|2018-11-01 10:30,1,17.9,17.95,17.85,17.9,1134
20181201|2018-11-01 11:00,1,17.85,17.9,17.75,17.85,2684
20181201|2018-11-01 11:30,1,17.85,17.85,17.75,17.8,874
20181201|2018-11-01 12:00,1,17.75,17.85,17.75,17.8,354
20181201|2018-11-01 12:30,1,17.8,17.85,17.8,17.85,1039
20181201|2018-11-01 13:00,1,17.85,17.85,17.75,17.75,6
20181201|2018-11-01 13:30,1,17.75,17.75,17.75,17.75,42
20181201|2018-11-01 14:00,1,17.75,17.75,17.75,17.75,1
20181201|2018-11-01 14:30,1,17.8,17.8,17.65,17.7,78
20181201|2018-11-01 15:00,1,17.7,17.7,17.65,17.65,20
20181201|2018-11-01 15:30,1,17.65,17.65,17.65,17.65,18
20181201|2018-11-02 02:00,2,17.4,17.4,17.3,17.35,168
20181201|2018-11-02 02:30,2,17.35,17.35,17.35,17.35,118
20181201|2018-11-02 03:00,2,17.35,17.45,17.35,17.35,109
20181201|2018-11-02 03:30,2,17.3,17.45,17.3,17.45,159
20181201|2018-11-02 04:00,2,17.35,17.4,17.3,17.35,464
20181201|2018-11-02 04:30,2,17.35,17.4,17.35,17.35,519
20181201|2018-11-02 05:00,2,17.4,17.4,17.3,17.35,876
20181201|2018-11-02 05:30,2,17.3,17.35,17.3,17.3,599
20181201|2018-11-02 06:00,2,17.25,17.25,17.25,17.25,406
20181201|2018-11-02 06:30,2,17.2,17.2,17.2,17.2,61
20181201|2018-11-02 07:00,2,17.2,17.3,17.15,17.25,881
20181201|2018-11-02 07:30,2,17.25,17.3,17.2,17.2,522
20181201|2018-11-02 08:00,2,17.2,17.35,17.2,17.3,322
20181201|2018-11-02 08:30,2,17.2,17.3,17.15,17.3,839
20181201|2018-11-02 09:00,2,17.3,17.6,17.3,17.6,1931
20181201|2018-11-02 09:30,2,17.65,17.8,17.65,17.65,774
20181201|2018-11-02 10:00,2,17.65,17.85,17.65,17.85,1087
20181201|2018-11-02 10:30,2,17.8,17.9,17.8,17.8,822
20181201|2018-11-02 11:00,2,17.75,17.95,17.75,17.8,994
20181201|2018-11-02 11:30,2,17.9,18.1,17.9,18.1,1269
20181201|2018-11-02 12:00,2,18.1,18.1,18.05,18.05,119
20181201|2018-11-02 12:30,2,18,18.05,17.95,17.95,325
20181201|2018-11-02 13:00,2,18,18,17.8,17.8,15
20181201|2018-11-02 14:00,2,17.75,17.75,17.75,17.75,8
20181201|2018-11-02 15:00,2,17.6,17.6,17.55,17.6,21
20181201|2018-11-05 02:00,5,17.8,17.8,17.7,17.75,476
20181201|2018-11-05 02:30,5,17.75,17.85,17.75,17.8,191
20181201|2018-11-05 03:00,5,17.8,17.8,17.75,17.75,130
20181201|2018-11-05 03:30,5,17.75,17.75,17.75,17.75,77
20181201|2018-11-05 04:00,5,17.7,17.7,17.65,17.7,147
20181201|2018-11-05 04:30,5,17.7,17.75,17.7,17.75,160
20181201|2018-11-05 05:00,5,17.65,17.65,17.6,17.6,61
20181201|2018-11-05 05:30,5,17.6,17.6,17.55,17.55,41
20181201|2018-11-05 06:00,5,17.6,17.6,17.55,17.55,84
20181201|2018-11-05 06:30,5,17.55,17.6,17.55,17.6,70
20181201|2018-11-05 07:00,5,17.6,17.6,17.55,17.55,102
20181201|2018-11-05 07:30,5,17.6,17.6,17.5,17.55,20
20181201|2018-11-05 08:00,5,17.55,17.6,17.5,17.5,35
20181201|2018-11-05 08:30,5,17.55,17.6,17.5,17.6,202
20181201|2018-11-05 09:00,5,17.55,17.65,17.55,17.65,518
20181201|2018-11-05 09:30,5,17.6,17.6,17.5,17.5,916
20181201|2018-11-05 10:00,5,17.45,17.5,17.4,17.45,1562
20181201|2018-11-05 10:30,5,17.5,17.55,17.45,17.5,2290
20181201|2018-11-05 11:00,5,17.5,17.55,17.5,17.5,196
20181201|2018-11-05 12:00,5,17.55,17.55,17.55,17.55,10
20181201|2018-11-05 12:30,5,17.5,17.5,17.5,17.5,39
20181201|2018-11-05 13:00,5,17.5,17.5,17.35,17.35,699
20181201|2018-11-05 13:30,5,17.35,17.4,17.35,17.4,45
20181201|2018-11-05 14:30,5,17.5,17.5,17.45,17.45,33
20181201|2018-11-06 01:00,6,17.2,17.2,17.2,17.2,2
20181201|2018-11-06 02:00,6,17.35,17.5,17.35,17.5,177
20181201|2018-11-06 02:30,6,17.5,17.55,17.5,17.5,110
20181201|2018-11-06 03:00,6,17.5,17.65,17.45,17.65,1638
20181201|2018-11-06 03:30,6,17.6,17.85,17.6,17.75,682
20181201|2018-11-06 04:00,6,17.75,17.75,17.65,17.75,1181
20181201|2018-11-06 04:30,6,17.75,17.75,17.7,17.75,261
20181201|2018-11-06 05:00,6,17.7,17.7,17.65,17.65,108
20181201|2018-11-06 05:30,6,17.65,17.65,17.65,17.65,21
20181201|2018-11-06 06:00,6,17.7,17.7,17.7,17.7,6
20181201|2018-11-06 06:30,6,17.7,17.75,17.7,17.75,143
20181201|2018-11-06 07:00,6,17.7,17.75,17.7,17.75,548
20181201|2018-11-06 07:30,6,17.75,17.8,17.75,17.75,1186
20181201|2018-11-06 08:00,6,17.7,17.7,17.6,17.65,110
20181201|2018-11-06 08:30,6,17.65,17.65,17.45,17.55,531
20181201|2018-11-06 09:00,6,17.5,17.55,17.45,17.45,1200
20181201|2018-11-06 09:30,6,17.45,17.45,17.4,17.45,270
20181201|2018-11-06 10:00,6,17.45,17.45,17.3,17.3,374
20181201|2018-11-06 10:30,6,17.35,17.4,17.2,17.25,961
20181201|2018-11-06 11:00,6,17.25,17.25,17.2,17.25,340
20181201|2018-11-06 11:30,6,17.2,17.2,17.15,17.15,564
20181201|2018-11-06 12:00,6,17.15,17.15,17.1,17.15,117
20181201|2018-11-06 12:30,6,17.15,17.15,17.15,17.15,63
20181201|2018-11-06 13:00,6,17.25,17.35,17.25,17.35,27
20181201|2018-11-06 13:30,6,17.35,17.35,17.15,17.2,57
20181201|2018-11-06 14:00,6,17.2,17.2,17.1,17.15,140
20181201|2018-11-06 14:30,6,17.2,17.25,17.1,17.1,119
20181201|2018-11-07 01:00,7,16.9,16.95,16.85,16.95,85
20181201|2018-11-07 01:30,7,16.95,16.95,16.9,16.9,264
20181201|2018-11-07 02:00,7,16.9,16.9,16.65,16.7,487
20181201|2018-11-07 02:30,7,16.65,16.65,16.6,16.6,281
20181201|2018-11-07 03:00,7,16.55,16.55,16.45,16.45,1113
20181201|2018-11-07 03:30,7,16.45,16.5,16.4,16.45,1067
20181201|2018-11-07 04:00,7,16.45,16.5,16.45,16.5,840
20181201|2018-11-07 04:30,7,16.5,16.5,16.5,16.5,568
20181201|2018-11-07 05:00,7,16.5,16.5,16.45,16.45,145
20181201|2018-11-07 05:30,7,16.5,16.5,16.5,16.5,395
20181201|2018-11-07 06:00,7,16.5,16.55,16.5,16.55,898
20181201|2018-11-07 06:30,7,16.5,16.65,16.5,16.6,308
20181201|2018-11-07 07:00,7,16.6,16.6,16.55,16.55,137
20181201|2018-11-07 07:30,7,16.55,16.6,16.55,16.6,560
20181201|2018-11-07 08:00,7,16.55,16.6,16.55,16.55,1260
20181201|2018-11-07 08:30,7,16.5,16.55,16.45,16.5,860
20181201|2018-11-07 09:00,7,16.5,16.5,16.45,16.45,1575
20181201|2018-11-07 09:30,7,16.4,16.4,16.25,16.25,983
20181201|2018-11-07 10:00,7,16.3,16.35,16.25,16.3,1871
20181201|2018-11-07 10:30,7,16.3,16.35,16.25,16.25,1200
20181201|2018-11-07 11:00,7,16.25,16.35,16.25,16.3,280
20181201|2018-11-07 11:30,7,16.25,16.25,16.25,16.25,39
20181201|2018-11-07 12:00,7,16.25,16.25,16.25,16.25,1
20181201|2018-11-07 12:30,7,16.3,16.3,16.3,16.3,285
20181201|2018-11-07 13:00,7,16.25,16.25,16.25,16.25,64
20181201|2018-11-07 13:30,7,16.2,16.2,16.15,16.2,66
20181201|2018-11-07 14:00,7,16.15,16.15,16.15,16.15,2
20181201|2018-11-07 14:30,7,16.2,16.2,16.05,16.15,5
20181201|2018-11-08 01:00,8,16.1,16.1,16.05,16.05,31
20181201|2018-11-08 01:30,8,16.1,16.1,16.1,16.1,32
20181201|2018-11-08 02:00,8,16.05,16.1,15.85,15.85,1393
20181201|2018-11-08 02:30,8,15.9,15.9,15.8,15.85,1589
20181201|2018-11-08 03:00,8,15.85,15.9,15.8,15.8,1804
20181201|2018-11-08 03:30,8,15.8,15.9,15.8,15.9,1719
20181201|2018-11-08 04:00,8,16,16.05,15.9,15.9,1388
20181201|2018-11-08 04:30,8,15.9,15.95,15.9,15.95,179
20181201|2018-11-08 05:00,8,16,16,15.8,15.8,307
20181201|2018-11-08 05:30,8,15.85,15.85,15.8,15.85,143
20181201|2018-11-08 06:00,8,15.85,15.85,15.8,15.8,11
20181201|2018-11-08 06:30,8,15.8,15.8,15.75,15.8,798
20181201|2018-11-08 07:00,8,15.8,15.8,15.8,15.8,56
20181201|2018-11-08 07:30,8,15.75,15.8,15.75,15.8,118
20181201|2018-11-08 08:00,8,15.8,15.85,15.75,15.8,289
20181201|2018-11-08 08:30,8,15.8,15.8,15.65,15.65,442
20181201|2018-11-08 09:00,8,15.7,15.8,15.65,15.75,1067
20181201|2018-11-08 09:30,8,15.8,15.8,15.7,15.7,121
20181201|2018-11-08 10:00,8,15.7,15.8,15.7,15.7,1899
20181201|2018-11-08 10:30,8,15.75,15.75,15.7,15.7,1408
20181201|2018-11-08 11:00,8,15.7,15.7,15.7,15.7,388
20181201|2018-11-08 11:30,8,15.7,15.7,15.7,15.7,129
20181201|2018-11-08 12:00,8,15.7,15.75,15.7,15.75,53
20181201|2018-11-08 12:30,8,15.85,15.85,15.8,15.8,81
20181201|2018-11-08 13:00,8,15.85,15.85,15.8,15.8,23
20181201|2018-11-08 13:30,8,15.95,16,15.9,15.95,296
20181201|2018-11-08 14:00,8,16,16,15.9,15.95,348
20181201|2018-11-08 14:30,8,16,16,15.95,15.95,112
20181201|2018-11-09 01:00,9,16,16.05,16,16,167
20181201|2018-11-09 02:00,9,16.05,16.15,16,16.1,1184
20181201|2018-11-09 02:30,9,16.05,16.15,16.05,16.15,197
20181201|2018-11-09 03:00,9,16.15,16.15,16,16,964
20181201|2018-11-09 03:30,9,16.05,16.1,16,16,280
20181201|2018-11-09 04:00,9,16,16.05,16,16.05,92
20181201|2018-11-09 04:30,9,16.05,16.15,16.05,16.05,211
20181201|2018-11-09 05:00,9,16.05,16.15,16.05,16.1,426
20181201|2018-11-09 05:30,9,16.15,16.25,16.15,16.2,166
20181201|2018-11-09 06:00,9,16.15,16.15,16.1,16.15,988
20181201|2018-11-09 06:30,9,16.15,16.15,16.1,16.1,508
20181201|2018-11-09 07:00,9,16.05,16.05,15.95,15.95,867
20181201|2018-11-09 07:30,9,16,16.1,16,16.05,86
20181201|2018-11-09 08:00,9,16.05,16.05,16,16,1134
20181201|2018-11-09 08:30,9,16,16.1,15.95,16.05,894
20181201|2018-11-09 09:00,9,16.05,16.2,16.05,16.1,749
20181201|2018-11-09 09:30,9,16.1,16.15,16,16.15,1167
20181201|2018-11-09 10:00,9,16.15,16.25,16.15,16.2,4639
20181201|2018-11-09 10:30,9,16.2,16.45,16.2,16.45,1224
20181201|2018-11-09 11:00,9,16.4,16.45,16.35,16.35,294
20181201|2018-11-09 11:30,9,16.35,16.35,16.25,16.25,106
20181201|2018-11-09 12:00,9,16.3,16.35,16.3,16.35,97
20181201|2018-11-09 12:30,9,16.35,16.4,16.3,16.4,184
20181201|2018-11-09 13:00,9,16.35,16.4,16.35,16.4,50
20181201|2018-11-09 13:30,9,16.4,16.4,16.25,16.25,86
20181201|2018-11-09 14:00,9,16.2,16.2,16.05,16.05,43
20181201|2018-11-09 14:30,9,16,16,16,16,8
20181201|2018-11-12 01:00,12,15.95,16,15.95,16,31
20181201|2018-11-12 01:30,12,15.95,15.95,15.95,15.95,8
20181201|2018-11-12 02:00,12,16,16.1,15.9,16.1,390
20181201|2018-11-12 02:30,12,16.15,16.35,16.15,16.35,1052
20181201|2018-11-12 03:00,12,16.3,16.35,16.25,16.35,1336
20181201|2018-11-12 03:30,12,16.35,16.45,16.35,16.4,1376
20181201|2018-11-12 04:00,12,16.4,16.4,16.4,16.4,466
20181201|2018-11-12 04:30,12,16.35,16.35,16.25,16.25,291
20181201|2018-11-12 05:00,12,16.25,16.3,16.25,16.3,119
20181201|2018-11-12 05:30,12,16.3,16.3,16.3,16.3,67
20181201|2018-11-12 06:00,12,16.3,16.3,16.3,16.3,47
20181201|2018-11-12 06:30,12,16.3,16.3,16.25,16.3,603
20181201|2018-11-12 07:00,12,16.35,16.4,16.35,16.4,37
20181201|2018-11-12 07:30,12,16.35,16.35,16.3,16.3,237
20181201|2018-11-12 08:00,12,16.25,16.35,16.25,16.25,230
20181201|2018-11-12 08:30,12,16.25,16.6,16.25,16.55,2137
20181201|2018-11-12 09:00,12,16.6,16.7,16.5,16.5,2319
20181201|2018-11-12 09:30,12,16.5,16.75,16.5,16.7,2187
20181201|2018-11-12 10:00,12,16.75,17,16.7,16.85,3946
20181201|2018-11-12 10:30,12,16.85,16.95,16.8,16.85,3906
20181201|2018-11-12 11:00,12,16.75,16.8,16.7,16.8,481
20181201|2018-11-12 11:30,12,16.8,17,16.8,17,564
20181201|2018-11-12 12:00,12,17,17.1,16.95,17.1,311
20181201|2018-11-12 12:30,12,17,17,16.8,16.8,171
20181201|2018-11-12 13:00,12,16.85,16.85,16.7,16.7,152
20181201|2018-11-12 13:30,12,16.75,16.8,16.55,16.55,7
20181201|2018-11-12 14:00,12,16.9,16.9,16.8,16.8,46
20181201|2018-11-12 14:30,12,16.85,17.15,16.85,17.15,42
20181201|2018-11-13 01:00,13,16.9,16.9,16.8,16.8,152
20181201|2018-11-13 01:30,13,16.8,16.8,16.75,16.75,32
20181201|2018-11-13 02:00,13,16.7,16.75,16.6,16.6,705
20181201|2018-11-13 02:30,13,16.55,16.6,16.5,16.6,513
20181201|2018-11-13 03:00,13,16.6,16.65,16.55,16.65,263
20181201|2018-11-13 03:30,13,16.6,16.7,16.6,16.7,201
20181201|2018-11-13 04:00,13,16.75,16.85,16.75,16.8,305
20181201|2018-11-13 04:30,13,16.8,16.85,16.75,16.75,346
20181201|2018-11-13 05:00,13,16.7,16.75,16.65,16.75,149
20181201|2018-11-13 05:30,13,16.7,16.7,16.6,16.65,353
20181201|2018-11-13 06:00,13,16.65,16.65,16.6,16.65,418
20181201|2018-11-13 06:30,13,16.65,16.65,16.55,16.6,209
20181201|2018-11-13 07:00,13,16.6,16.75,16.6,16.65,204
20181201|2018-11-13 07:30,13,16.7,16.75,16.7,16.75,58
20181201|2018-11-13 08:00,13,16.7,16.85,16.7,16.85,196
20181201|2018-11-13 08:30,13,16.8,16.85,16.75,16.8,815
20181201|2018-11-13 09:00,13,16.8,17.2,16.8,17.2,1959
20181201|2018-11-13 09:30,13,17.2,17.2,16.8,16.8,1034
20181201|2018-11-13 10:00,13,16.8,16.85,16.6,16.7,3759
20181201|2018-11-13 10:30,13,16.65,16.8,16.65,16.8,568
20181201|2018-11-13 11:00,13,16.75,16.85,16.7,16.75,1053
20181201|2018-11-13 11:30,13,16.75,17,16.75,16.9,597
20181201|2018-11-13 12:00,13,16.9,16.95,16.9,16.95,9
20181201|2018-11-13 12:30,13,16.85,16.85,16.85,16.85,3
20181201|2018-11-13 13:00,13,16.9,17.05,16.8,17,499
20181201|2018-11-13 13:30,13,16.95,17.1,16.95,17,13
20181201|2018-11-13 14:00,13,17,17,17,17,2
20181201|2018-11-13 14:30,13,17.1,17.15,16.85,16.85,74
20181201|2018-11-14 01:30,14,17,17,16.95,16.95,80
20181201|2018-11-14 02:00,14,17.1,17.25,17.05,17.15,1322
20181201|2018-11-14 02:30,14,17.25,17.5,17.25,17.5,2574
20181201|2018-11-14 03:00,14,17.5,17.5,17.25,17.25,603
20181201|2018-11-14 03:30,14,17.2,17.2,17.15,17.15,859
20181201|2018-11-14 04:00,14,17.15,17.15,17,17,409
20181201|2018-11-14 04:30,14,17.05,17.1,16.95,17,380
20181201|2018-11-14 05:00,14,17,17.25,17,17.2,554
20181201|2018-11-14 05:30,14,17.2,17.2,17.1,17.15,328
20181201|2018-11-14 06:00,14,17.05,17.05,17,17.05,253
20181201|2018-11-14 06:30,14,17,17,17,17,495
20181201|2018-11-14 07:00,14,17,17,16.95,16.95,400
20181201|2018-11-14 07:30,14,16.95,16.95,16.7,16.75,1482
20181201|2018-11-14 08:00,14,16.7,16.75,16.55,16.55,2229
20181201|2018-11-14 08:30,14,16.6,16.8,16.6,16.8,2931
20181201|2018-11-14 09:00,14,16.75,16.85,16.7,16.75,2436
20181201|2018-11-14 09:30,14,16.75,16.8,16.65,16.75,2081
20181201|2018-11-14 10:00,14,16.75,17.05,16.75,16.95,4899
20181201|2018-11-14 10:30,14,16.95,17.05,16.9,16.9,1558
20181201|2018-11-14 11:00,14,16.9,17.1,16.9,16.95,1179
20181201|2018-11-14 11:30,14,16.95,17.1,16.95,17.1,155
20181201|2018-11-14 12:00,14,17.05,17.2,17.05,17.15,271
20181201|2018-11-14 12:30,14,17.2,17.25,17.2,17.25,143
20181201|2018-11-14 13:00,14,17.25,17.3,16.95,17.05,674
20181201|2018-11-14 13:30,14,17.05,17.05,16.9,16.9,19
20181201|2018-11-14 14:00,14,16.85,16.85,16.65,16.7,4
20181201|2018-11-14 14:30,14,16.8,17.05,16.8,17.05,14
20181201|2018-11-15 01:00,15,16.8,16.8,16.75,16.8,50
20181201|2018-11-15 01:30,15,16.75,16.75,16.65,16.65,162
20181201|2018-11-15 02:00,15,16.65,16.65,16.55,16.55,1201
20181201|2018-11-15 02:30,15,16.55,16.8,16.45,16.8,3575
20181201|2018-11-15 03:00,15,16.8,16.9,16.75,16.9,620
20181201|2018-11-15 03:30,15,16.95,17.1,16.9,16.95,618
20181201|2018-11-15 04:00,15,17.05,17.15,17,17,517
20181201|2018-11-15 04:30,15,17,17,16.9,17,482
20181201|2018-11-15 05:00,15,16.95,17,16.9,16.95,231
20181201|2018-11-15 05:30,15,17,17.1,16.95,17,413
20181201|2018-11-15 06:00,15,16.95,17,16.9,16.9,243
20181201|2018-11-15 06:30,15,17,17.05,17,17.05,200
20181201|2018-11-15 07:00,15,17.05,17.25,17.05,17.1,439
20181201|2018-11-15 07:30,15,17.15,17.4,17.1,17.35,910
20181201|2018-11-15 08:00,15,17.35,17.6,17.35,17.4,1318
20181201|2018-11-15 08:30,15,17.55,17.6,17.35,17.35,759
20181201|2018-11-15 09:00,15,17.4,17.5,17.35,17.5,353
20181201|2018-11-15 09:30,15,17.55,17.8,17.5,17.7,1878
20181201|2018-11-15 10:00,15,17.7,17.8,17.45,17.55,4418
20181201|2018-11-15 10:30,15,17.55,17.6,17.4,17.5,1346
20181201|2018-11-15 11:00,15,17.5,17.65,17.4,17.55,787
20181201|2018-11-15 11:30,15,17.55,17.6,17.4,17.6,50
20181201|2018-11-15 12:00,15,17.6,17.65,17.3,17.3,25
20181201|2018-11-15 12:30,15,17.25,17.3,17.2,17.25,26
20181201|2018-11-15 13:00,15,17.25,17.25,17.25,17.25,29
20181201|2018-11-15 13:30,15,17.15,17.2,17.15,17.15,159
20181201|2018-11-15 14:00,15,17.25,17.4,17.25,17.4,9
20181201|2018-11-15 14:30,15,17.2,17.2,17.2,17.2,3
20181201|2018-11-16 01:00,16,17.15,17.35,17.15,17.3,61
20181201|2018-11-16 01:30,16,17.3,17.3,17.3,17.3,1
20181201|2018-11-16 02:00,16,17.25,17.45,17.1,17.45,2337
20181201|2018-11-16 02:30,16,17.45,17.5,17.2,17.35,758
20181201|2018-11-16 03:00,16,17.35,17.45,17.35,17.45,416
20181201|2018-11-16 03:30,16,17.45,17.45,17.25,17.25,374
20181201|2018-11-16 04:00,16,17.3,17.45,17.25,17.4,569
20181201|2018-11-16 04:30,16,17.4,17.45,17.35,17.45,201
20181201|2018-11-16 05:00,16,17.4,17.45,17.4,17.45,204
20181201|2018-11-16 05:30,16,17.45,17.5,17.4,17.5,49
20181201|2018-11-16 06:00,16,17.45,17.65,17.45,17.65,180
20181201|2018-11-16 06:30,16,17.65,17.75,17.6,17.6,2236
20181201|2018-11-16 07:00,16,17.6,17.65,17.55,17.65,273
20181201|2018-11-16 07:30,16,17.75,17.9,17.7,17.7,3649
20181201|2018-11-16 08:00,16,17.7,17.7,17.4,17.55,2000
20181201|2018-11-16 08:30,16,17.55,17.8,17.35,17.35,1007
20181201|2018-11-16 09:00,16,17.35,17.4,17.05,17.05,1096
20181201|2018-11-16 09:30,16,17.1,17.1,16.8,16.85,3385
20181201|2018-11-16 10:00,16,16.85,16.9,16.6,16.75,6548
20181201|2018-11-16 10:30,16,16.65,16.8,16.65,16.8,640
20181201|2018-11-16 11:00,16,16.75,16.75,16.7,16.75,507
20181201|2018-11-16 11:30,16,16.8,16.8,16.45,16.5,678
20181201|2018-11-16 12:00,16,16.45,16.6,16.4,16.6,277
20181201|2018-11-16 12:30,16,16.65,16.7,16.65,16.65,4
20181201|2018-11-16 13:00,16,16.5,16.5,16.5,16.5,49
20181201|2018-11-16 13:30,16,16.45,16.45,16.45,16.45,1
20181201|2018-11-16 14:00,16,16.35,16.35,16.3,16.3,23
20181201|2018-11-16 14:30,16,16.3,16.35,16.25,16.35,69
20181201|2018-11-19 01:00,19,16.2,16.35,16.2,16.35,4
20181201|2018-11-19 01:30,19,16.3,16.4,16.25,16.4,285
20181201|2018-11-19 02:00,19,16.4,16.45,16.1,16.25,2527
20181201|2018-11-19 02:30,19,16.25,16.3,16.2,16.25,2006
20181201|2018-11-19 03:00,19,16.25,16.45,16.25,16.4,2547
20181201|2018-11-19 03:30,19,16.35,16.5,16.35,16.45,720
20181201|2018-11-19 04:00,19,16.4,16.45,16.35,16.4,1299
20181201|2018-11-19 04:30,19,16.4,16.45,16.4,16.45,718
20181201|2018-11-19 05:00,19,16.4,16.4,16.3,16.35,435
20181201|2018-11-19 05:30,19,16.35,16.6,16.35,16.6,1485
20181201|2018-11-19 06:00,19,16.55,16.55,16.4,16.4,676
20181201|2018-11-19 06:30,19,16.4,16.4,16.35,16.35,163
20181201|2018-11-19 07:00,19,16.4,16.4,16.3,16.3,304
20181201|2018-11-19 07:30,19,16.25,16.35,16.25,16.35,1221
20181201|2018-11-19 08:00,19,16.35,16.4,16.3,16.3,1246
20181201|2018-11-19 08:30,19,16.35,16.45,16.3,16.4,1136
20181201|2018-11-19 09:00,19,16.4,16.75,16.4,16.65,2581
20181201|2018-11-19 09:30,19,16.65,16.7,16.45,16.5,1379
20181201|2018-11-19 10:00,19,16.45,16.7,16.4,16.65,3411
20181201|2018-11-19 10:30,19,16.6,16.95,16.6,16.8,1362
20181201|2018-11-19 11:00,19,16.85,17,16.8,16.9,1062
20181201|2018-11-19 11:30,19,16.95,17,16.85,16.9,480
20181201|2018-11-19 12:00,19,16.9,17.05,16.85,17,583
20181201|2018-11-19 12:30,19,17.05,17.1,16.9,17.1,198
20181201|2018-11-19 13:00,19,17.1,17.2,17.1,17.1,304
20181201|2018-11-19 13:30,19,17.1,17.1,16.95,16.95,77
20181201|2018-11-19 14:00,19,17,17.05,16.85,16.95,70
20181201|2018-11-19 14:30,19,17.1,17.15,17.1,17.1,169
20181201|2018-11-20 01:00,20,17.1,17.15,17.1,17.1,95
20181201|2018-11-20 01:30,20,17.05,17.05,17,17.05,106
20181201|2018-11-20 02:00,20,17.05,17.4,17.05,17.1,3797
20181201|2018-11-20 02:30,20,17.05,17.5,17.05,17.5,4128
20181201|2018-11-20 03:00,20,17.55,17.6,17.4,17.45,3434
20181201|2018-11-20 03:30,20,17.45,17.55,17.4,17.55,2016
20181201|2018-11-20 04:00,20,17.5,17.55,17.25,17.3,2020
20181201|2018-11-20 04:30,20,17.3,17.4,17.25,17.35,835
20181201|2018-11-20 05:00,20,17.35,17.45,17.3,17.45,766
20181201|2018-11-20 05:30,20,17.5,17.5,17.2,17.2,929
20181201|2018-11-20 06:00,20,17.25,17.55,17.25,17.55,610
20181201|2018-11-20 06:30,20,17.55,17.6,17.5,17.6,1601
20181201|2018-11-20 07:00,20,17.55,17.6,17.45,17.5,2812
20181201|2018-11-20 07:30,20,17.5,17.75,17.5,17.75,2430
20181201|2018-11-20 08:00,20,17.7,17.9,17.7,17.75,1986
20181201|2018-11-20 08:30,20,17.8,17.95,17.55,17.75,3685
20181201|2018-11-20 09:00,20,17.75,18.05,17.65,17.7,2728
20181201|2018-11-20 09:30,20,17.75,17.8,17.6,17.65,2717
20181201|2018-11-20 10:00,20,17.65,17.9,17.6,17.75,8738
20181201|2018-11-20 10:30,20,17.75,17.8,17.6,17.6,3493
20181201|2018-11-20 11:00,20,17.6,17.85,17.55,17.8,2196
20181201|2018-11-20 11:30,20,17.75,17.95,17.75,17.95,191
20181201|2018-11-20 12:00,20,18,18.15,18,18.05,161
20181201|2018-11-20 12:30,20,18.05,18.05,17.95,18,237
20181201|2018-11-20 13:00,20,18.05,18.1,17.9,18.05,417
20181201|2018-11-20 13:30,20,17.95,18.05,17.95,18.05,61
20181201|2018-11-20 14:00,20,18,18.15,18,18,31
20181201|2018-11-20 14:30,20,17.9,18,17.8,17.85,288
20181201|2018-11-21 01:00,21,17.4,17.45,17.35,17.4,88
20181201|2018-11-21 01:30,21,17.4,17.4,17.3,17.35,181
20181201|2018-11-21 02:00,21,17.4,17.5,17.3,17.35,1031
20181201|2018-11-21 02:30,21,17.35,17.35,17.15,17.2,2356
20181201|2018-11-21 03:00,21,17.25,17.35,17.2,17.35,1846
20181201|2018-11-21 03:30,21,17.35,17.45,17.35,17.45,2034
20181201|2018-11-21 04:00,21,17.45,17.55,17.3,17.5,2368
20181201|2018-11-21 04:30,21,17.45,17.55,17.45,17.45,1119
20181201|2018-11-21 05:00,21,17.45,17.55,17.4,17.5,645
20181201|2018-11-21 05:30,21,17.45,17.5,17.3,17.45,855
20181201|2018-11-21 06:00,21,17.4,17.45,17.25,17.4,3428
20181201|2018-11-21 06:30,21,17.4,17.45,17.35,17.4,1166
20181201|2018-11-21 07:00,21,17.35,17.4,17.3,17.4,101
20181201|2018-11-21 07:30,21,17.35,17.4,17.25,17.25,670
20181201|2018-11-21 08:00,21,17.35,17.4,17.25,17.35,1702
20181201|2018-11-21 08:30,21,17.4,17.55,17.3,17.3,3919
20181201|2018-11-21 09:00,21,17.3,17.4,17.2,17.25,2086
20181201|2018-11-21 09:30,21,17.3,17.35,17.25,17.3,2474
20181201|2018-11-21 10:00,21,17.3,17.35,17.1,17.15,4840
20181201|2018-11-21 10:30,21,17.15,17.2,17.05,17.15,1938
20181201|2018-11-21 11:00,21,17.15,17.2,17.15,17.2,485
20181201|2018-11-21 11:30,21,17.2,17.2,17.05,17.05,284
20181201|2018-11-21 12:00,21,17.05,17.05,17.05,17.05,2
20181201|2018-11-21 12:30,21,17.05,17.1,17.05,17.1,28
20181201|2018-11-21 13:00,21,17.15,17.15,17.1,17.1,21
20181201|2018-11-21 13:30,21,17.1,17.2,17.1,17.15,10
20181201|2018-11-21 14:00,21,17.1,17.1,17.1,17.1,4
20181201|2018-11-21 14:30,21,17.15,17.3,17.1,17.25,326
20181201|2018-11-22 01:00,22,17.3,17.3,17.15,17.2,101
20181201|2018-11-22 01:30,22,17.15,17.2,17.15,17.2,74
20181201|2018-11-22 02:00,22,17.25,17.35,17.2,17.35,829
20181201|2018-11-22 02:30,22,17.35,17.6,17.35,17.5,832
20181201|2018-11-22 03:00,22,17.45,17.7,17.45,17.6,1448
20181201|2018-11-22 03:30,22,17.65,17.75,17.5,17.55,1213
20181201|2018-11-22 04:00,22,17.5,17.55,17.3,17.35,1557
20181201|2018-11-22 04:30,22,17.4,17.45,17.3,17.45,995
20181201|2018-11-22 05:00,22,17.45,17.45,17.35,17.4,574
20181201|2018-11-22 05:30,22,17.35,17.4,17.35,17.35,195
20181201|2018-11-22 06:00,22,17.3,17.4,17.3,17.4,86
20181201|2018-11-22 06:30,22,17.4,17.4,17.3,17.3,291
20181201|2018-11-22 07:00,22,17.35,17.4,17.3,17.35,311
20181201|2018-11-22 07:30,22,17.35,17.4,17.35,17.4,162
20181201|2018-11-22 08:00,22,17.35,17.5,17.35,17.45,241
20181201|2018-11-22 08:30,22,17.4,17.4,17.35,17.35,303
20181201|2018-11-22 09:00,22,17.4,17.4,17.25,17.35,647
20181201|2018-11-22 09:30,22,17.35,17.45,17.3,17.4,392
20181201|2018-11-22 10:00,22,17.35,17.5,17.35,17.5,1211
20181201|2018-11-22 10:30,22,17.5,17.55,17.4,17.5,1257
20181201|2018-11-22 11:00,22,17.45,17.45,17.4,17.45,52
20181201|2018-11-22 11:30,22,17.5,17.55,17.5,17.55,29
20181201|2018-11-22 13:00,22,17.55,17.55,17.55,17.55,38
20181201|2018-11-22 14:00,22,17.55,17.55,17.55,17.55,4
20181201|2018-11-22 14:30,22,17.6,17.65,17.45,17.45,77
20181201|2018-11-23 01:00,23,17.45,17.5,17.45,17.45,108
20181201|2018-11-23 01:30,23,17.4,17.4,17.4,17.4,8
20181201|2018-11-23 02:00,23,17.4,17.5,17.25,17.3,467
20181201|2018-11-23 02:30,23,17.3,17.35,17.2,17.25,595
20181201|2018-11-23 03:00,23,17.3,17.3,17.25,17.25,170
20181201|2018-11-23 03:30,23,17.25,17.35,17.25,17.3,203
20181201|2018-11-23 04:00,23,17.3,17.4,17.3,17.4,422
20181201|2018-11-23 04:30,23,17.4,17.6,17.4,17.6,1054
20181201|2018-11-23 05:00,23,17.55,17.55,17.45,17.45,157
20181201|2018-11-23 05:30,23,17.45,17.5,17.45,17.5,62
20181201|2018-11-23 06:00,23,17.45,17.5,17.45,17.45,58
20181201|2018-11-23 06:30,23,17.45,17.45,17.4,17.4,93
20181201|2018-11-23 07:00,23,17.45,17.6,17.45,17.6,556
20181201|2018-11-23 07:30,23,17.6,17.85,17.6,17.8,1468
20181201|2018-11-23 08:00,23,17.8,17.8,17.75,17.8,571
20181201|2018-11-23 08:30,23,17.75,17.75,17.55,17.55,1515
20181201|2018-11-23 09:00,23,17.55,17.75,17.55,17.75,1201
20181201|2018-11-23 09:30,23,17.7,17.75,17.65,17.7,1754
20181201|2018-11-23 10:00,23,17.65,17.65,17.35,17.35,4229
20181201|2018-11-23 10:30,23,17.4,17.55,17.4,17.55,1581
20181201|2018-11-23 11:00,23,17.55,17.55,17.45,17.45,96
20181201|2018-11-23 11:30,23,17.45,17.5,17.45,17.5,17
20181201|2018-11-23 12:00,23,17.55,17.65,17.55,17.65,40
20181201|2018-11-23 13:00,23,17.7,17.7,17.7,17.7,20
20181201|2018-11-23 14:30,23,17.75,17.75,17.7,17.75,36
20181201|2018-11-23 15:00,23,17.35,17.35,17.35,17.35,5
20181201|2018-11-26 01:00,26,17.4,17.45,17.1,17.1,309
20181201|2018-11-26 01:30,26,17.1,17.15,17.1,17.15,13
20181201|2018-11-26 02:00,26,17.15,17.15,16.95,17,1176
20181201|2018-11-26 02:30,26,17.05,17.05,16.85,16.85,1542
20181201|2018-11-26 03:00,26,16.85,16.95,16.75,16.9,3386
20181201|2018-11-26 03:30,26,16.9,16.9,16.85,16.9,767
20181201|2018-11-26 04:00,26,16.9,17,16.9,17,659
20181201|2018-11-26 04:30,26,16.95,17,16.95,16.95,171
20181201|2018-11-26 05:00,26,16.95,17,16.9,16.95,642
20181201|2018-11-26 05:30,26,16.9,16.95,16.9,16.9,121
20181201|2018-11-26 06:00,26,16.95,16.95,16.85,16.9,324
20181201|2018-11-26 06:30,26,16.95,17,16.9,17,352
20181201|2018-11-26 07:00,26,17,17.1,17,17.05,487
20181201|2018-11-26 07:30,26,17.05,17.05,17,17.05,873
20181201|2018-11-26 08:00,26,17.05,17.05,17.05,17.05,573
20181201|2018-11-26 08:30,26,17.05,17.05,16.95,16.95,918
20181201|2018-11-26 09:00,26,16.95,17,16.9,16.9,1899
20181201|2018-11-26 09:30,26,16.9,16.9,16.7,16.7,6456
20181201|2018-11-26 10:00,26,16.75,16.85,16.65,16.65,4862
20181201|2018-11-26 10:30,26,16.7,16.9,16.65,16.85,2240
20181201|2018-11-26 11:00,26,16.75,16.85,16.7,16.85,97
20181201|2018-11-26 11:30,26,16.85,16.9,16.85,16.85,61
20181201|2018-11-26 12:30,26,16.8,16.8,16.7,16.7,19
20181201|2018-11-26 13:00,26,16.7,16.7,16.7,16.7,1
20181201|2018-11-26 13:30,26,16.65,16.65,16.65,16.65,3
20181201|2018-11-26 14:30,26,16.6,16.6,16.55,16.6,154
20181201|2018-11-26 15:00,26,16.5,16.5,16.5,16.5,13
20181201|2018-11-27 01:00,27,16.75,16.8,16.65,16.7,35
20181201|2018-11-27 01:30,27,16.5,16.65,16.3,16.6,186
20181201|2018-11-27 02:00,27,16.55,16.6,16.4,16.55,2467
20181201|2018-11-27 02:30,27,16.6,16.7,16.55,16.6,889
20181201|2018-11-27 03:00,27,16.6,16.6,16.5,16.55,483
20181201|2018-11-27 03:30,27,16.5,16.65,16.5,16.65,489
20181201|2018-11-27 04:00,27,16.6,16.7,16.6,16.6,1001
20181201|2018-11-27 04:30,27,16.65,16.75,16.65,16.65,943
20181201|2018-11-27 05:00,27,16.7,16.8,16.7,16.8,360
20181201|2018-11-27 05:30,27,16.75,16.8,16.75,16.75,324
20181201|2018-11-27 06:00,27,16.75,16.85,16.75,16.8,323
20181201|2018-11-27 06:30,27,16.8,16.9,16.8,16.85,192
20181201|2018-11-27 07:00,27,16.9,17.05,16.85,17,1085
20181201|2018-11-27 07:30,27,17.05,17.05,16.9,16.95,2298
20181201|2018-11-27 08:00,27,17,17,16.9,16.95,656
20181201|2018-11-27 08:30,27,16.95,17.15,16.9,17.05,1678
20181201|2018-11-27 09:00,27,17.05,17.15,16.85,17,1497
20181201|2018-11-27 09:30,27,17,17.15,16.9,16.9,2211
20181201|2018-11-27 10:00,27,16.9,16.9,16.75,16.75,4954
20181201|2018-11-27 10:30,27,16.8,16.85,16.7,16.7,2119
20181201|2018-11-27 11:00,27,16.7,16.8,16.7,16.8,11
20181201|2018-11-27 11:30,27,16.85,16.85,16.8,16.8,18
20181201|2018-11-27 12:00,27,16.8,16.8,16.7,16.8,18
20181201|2018-11-27 12:30,27,16.7,16.7,16.7,16.7,100
20181201|2018-11-27 13:00,27,16.7,16.7,16.7,16.7,92
20181201|2018-11-27 13:30,27,16.65,16.65,16.65,16.65,142
20181201|2018-11-27 14:00,27,16.65,16.65,16.6,16.6,169
20181201|2018-11-27 14:30,27,16.65,16.65,16.6,16.65,346
20181201|2018-11-28 01:00,28,16.6,16.6,16.4,16.5,95
20181201|2018-11-28 01:30,28,16.5,16.6,16.5,16.6,51
20181201|2018-11-28 02:00,28,16.6,16.75,16.55,16.7,869
20181201|2018-11-28 02:30,28,16.7,16.9,16.65,16.65,997
20181201|2018-11-28 03:00,28,16.65,16.75,16.6,16.75,2321
20181201|2018-11-28 03:30,28,16.8,16.85,16.65,16.7,535
20181201|2018-11-28 04:00,28,16.7,16.75,16.65,16.7,1093
20181201|2018-11-28 04:30,28,16.7,16.7,16.6,16.6,778
20181201|2018-11-28 05:00,28,16.6,16.65,16.6,16.65,368
20181201|2018-11-28 05:30,28,16.7,16.7,16.6,16.65,660
20181201|2018-11-28 06:00,28,16.6,16.6,16.5,16.55,509
20181201|2018-11-28 06:30,28,16.55,16.6,16.5,16.6,445
20181201|2018-11-28 07:00,28,16.6,16.6,16.5,16.5,347
20181201|2018-11-28 07:30,28,16.55,16.6,16.5,16.6,800
20181201|2018-11-28 08:00,28,16.6,16.65,16.55,16.6,1270
20181201|2018-11-28 08:30,28,16.6,16.65,16.55,16.55,1109
20181201|2018-11-28 09:00,28,16.6,16.75,16.6,16.7,603
20181201|2018-11-28 09:30,28,16.75,16.8,16.65,16.7,1280
20181201|2018-11-28 10:00,28,16.7,16.75,16.55,16.6,3783
20181201|2018-11-28 10:30,28,16.65,16.7,16.6,16.65,841
20181201|2018-11-28 11:00,28,16.65,16.65,16.3,16.3,953
20181201|2018-11-28 11:30,28,16.3,16.35,16.25,16.3,127
20181201|2018-11-28 12:00,28,16.35,16.4,16.3,16.3,90
20181201|2018-11-28 12:30,28,16.25,16.25,16.25,16.25,24
20181201|2018-11-28 13:00,28,16.25,16.3,16.25,16.25,132
20181201|2018-11-28 13:30,28,16.2,16.3,16.2,16.3,42
20181201|2018-11-28 14:00,28,16.3,16.35,16.3,16.3,20
20181201|2018-11-28 14:30,28,16.25,16.4,16.2,16.4,105
20181201|2018-11-29 01:00,29,16.25,16.45,16.25,16.45,324
20181201|2018-11-29 01:30,29,16.45,16.5,16.45,16.5,162
20181201|2018-11-29 02:00,29,16.5,16.6,16.35,16.6,1106
20181201|2018-11-29 02:30,29,16.6,16.75,16.5,16.55,2746
20181201|2018-11-29 03:00,29,16.6,16.75,16.6,16.6,1103
20181201|2018-11-29 03:30,29,16.6,16.6,16.55,16.6,373
20181201|2018-11-29 04:00,29,16.6,16.7,16.6,16.7,611
20181201|2018-11-29 04:30,29,16.7,16.75,16.65,16.75,252
20181201|2018-11-29 05:00,29,16.7,16.75,16.65,16.65,165
20181201|2018-11-29 05:30,29,16.7,16.85,16.65,16.7,559
20181201|2018-11-29 06:00,29,16.7,16.7,16.65,16.65,215
20181201|2018-11-29 06:30,29,16.7,16.75,16.65,16.75,392
20181201|2018-11-29 07:00,29,16.8,16.8,16.7,16.7,2174
20181201|2018-11-29 07:30,29,16.7,16.75,16.7,16.7,1179
20181201|2018-11-29 08:00,29,16.7,16.7,16.65,16.65,478
20181201|2018-11-29 08:30,29,16.65,16.65,16.55,16.6,1156
20181201|2018-11-29 09:00,29,16.65,16.75,16.65,16.75,1402
20181201|2018-11-29 09:30,29,16.8,17.05,16.6,16.95,4264
20181201|2018-11-29 10:00,29,16.95,16.95,16.75,16.85,4021
20181201|2018-11-29 10:30,29,16.8,16.85,16.65,16.65,702
20181201|2018-11-29 11:00,29,16.75,16.8,16.75,16.75,46
20181201|2018-11-29 11:30,29,16.75,16.75,16.7,16.7,49
20181201|2018-11-29 12:00,29,16.75,16.8,16.75,16.8,38
20181201|2018-11-29 12:30,29,16.75,16.8,16.65,16.65,174
20181201|2018-11-29 13:00,29,16.65,16.65,16.45,16.45,422
20181201|2018-11-29 13:30,29,16.5,16.5,16.4,16.4,52
20181201|2018-11-29 14:00,29,16.4,16.45,16.4,16.45,10
20181201|2018-11-29 14:30,29,16.45,16.5,16.45,16.5,40
20181201|2018-11-30 07:00,30,16.85,16.9,16.7,16.7,1012
20181201|2018-11-30 07:30,30,16.75,16.75,16.65,16.7,389
20181201|2018-11-30 08:00,30,16.7,16.7,16.65,16.7,478
20181201|2018-11-30 08:30,30,16.7,16.7,16.55,16.55,1190
20181201|2018-11-30 09:00,30,16.55,16.55,16.45,16.45,1721
20181201|2018-11-30 09:30,30,16.45,16.45,16.2,16.35,2466
20181201|2018-11-30 10:00,30,16.35,16.45,16.35,16.4,2275
20181201|2018-11-30 10:30,30,16.45,16.45,16.25,16.3,2018
20181201|2018-11-30 11:00,30,16.3,16.4,16.3,16.4,129
20181201|2018-11-30 12:00,30,16.35,16.4,16.35,16.35,117
20181201|2018-11-30 12:30,30,16.25,16.3,16.25,16.3,16
20181201|2018-11-30 13:00,30,16.2,16.2,16.15,16.2,89
20181201|2018-11-30 13:30,30,16.25,16.25,16.25,16.25,10
20181201|2018-11-30 14:00,30,16.15,16.15,16.05,16.05,108
20181201|2018-11-30 14:30,30,16.1,16.15,16.05,16.05,39
20181201|2018-12-03 01:00,3,15.1,15.15,15.05,15.15,686
20181201|2018-12-03 01:30,3,15.1,15.2,15.1,15.15,160
20181201|2018-12-03 02:00,3,15.1,15.25,15.1,15.2,1214
20181201|2018-12-03 02:30,3,15.2,15.3,15.15,15.25,1332
20181201|2018-12-03 03:00,3,15.25,15.45,15.25,15.4,1282
20181201|2018-12-03 03:30,3,15.4,15.4,15.35,15.35,1330
20181201|2018-12-03 04:00,3,15.35,15.45,15.3,15.4,826
20181201|2018-12-03 04:30,3,15.45,15.55,15.45,15.5,1752
20181201|2018-12-03 05:00,3,15.5,15.55,15.5,15.55,293
20181201|2018-12-03 05:30,3,15.55,15.6,15.55,15.55,766
20181201|2018-12-03 06:00,3,15.6,15.65,15.55,15.55,1320
20181201|2018-12-03 06:30,3,15.55,15.6,15.45,15.55,1479
20181201|2018-12-03 07:00,3,15.55,15.65,15.55,15.65,233
20181201|2018-12-03 07:30,3,15.6,15.65,15.6,15.65,746
20181201|2018-12-03 08:00,3,15.6,15.6,15.55,15.55,744
20181201|2018-12-03 08:30,3,15.55,15.85,15.5,15.85,1434
20181201|2018-12-03 09:00,3,15.8,15.85,15.65,15.7,1392
20181201|2018-12-03 09:30,3,15.7,15.95,15.65,15.9,2546
20181201|2018-12-03 10:00,3,15.95,15.95,15.55,15.55,4068
20181201|2018-12-03 10:30,3,15.6,15.75,15.5,15.75,2861
20181201|2018-12-03 11:00,3,15.75,15.75,15.6,15.65,896
20181201|2018-12-03 11:30,3,15.6,15.65,15.55,15.6,103
20181201|2018-12-03 12:00,3,15.55,15.7,15.55,15.65,712
20181201|2018-12-03 12:30,3,15.6,15.75,15.6,15.75,81
20181201|2018-12-03 13:00,3,15.8,15.85,15.7,15.7,18
20181201|2018-12-03 13:30,3,15.75,15.75,15.75,15.75,7
20181201|2018-12-03 14:00,3,15.8,15.8,15.7,15.7,7
20181201|2018-12-03 14:30,3,15.7,15.8,15.7,15.75,48
20181201|2018-12-04 01:00,4,15.95,16.15,15.95,16,495
20181201|2018-12-04 01:30,4,15.95,15.95,15.95,15.95,158
20181201|2018-12-04 02:00,4,15.9,15.95,15.7,15.8,830
20181201|2018-12-04 02:30,4,15.8,15.9,15.8,15.9,434
20181201|2018-12-04 03:00,4,15.9,15.95,15.85,15.95,1071
20181201|2018-12-04 03:30,4,15.95,16.1,15.95,16.1,1257
20181201|2018-12-04 04:00,4,16.1,16.1,16,16,486
20181201|2018-12-04 04:30,4,15.95,15.95,15.85,15.9,393
20181201|2018-12-04 05:00,4,15.85,15.95,15.85,15.95,978
20181201|2018-12-04 05:30,4,15.95,15.95,15.95,15.95,374
20181201|2018-12-04 06:00,4,15.9,15.95,15.9,15.95,404
20181201|2018-12-04 06:30,4,15.9,15.9,15.9,15.9,401
20181201|2018-12-04 07:00,4,15.9,15.9,15.85,15.85,647
20181201|2018-12-04 07:30,4,15.8,15.9,15.75,15.75,364
20181201|2018-12-04 08:00,4,15.75,15.85,15.75,15.85,197
20181201|2018-12-04 08:30,4,15.85,15.9,15.7,15.9,1751
20181201|2018-12-04 09:00,4,15.9,15.9,15.75,15.8,2877
20181201|2018-12-04 09:30,4,15.8,15.85,15.7,15.7,1788
20181201|2018-12-04 10:00,4,15.75,15.8,15.7,15.8,4985
20181201|2018-12-04 10:30,4,15.75,15.9,15.75,15.9,2519
20181201|2018-12-04 11:00,4,15.9,16.55,15.9,16.55,2104
20181201|2018-12-04 11:30,4,16.6,16.8,16.55,16.75,760
20181201|2018-12-04 12:00,4,16.75,17.2,16.7,17.05,1439
20181201|2018-12-04 12:30,4,17,17.35,16.9,16.95,1220
20181201|2018-12-04 13:00,4,17,17.05,16.8,16.95,162
20181201|2018-12-04 13:30,4,16.95,17,16.75,16.75,253
20181201|2018-12-04 14:00,4,16.95,17.05,16.9,17,28
20181201|2018-12-04 14:30,4,17.05,17.3,17.05,17.2,86
20181201|2018-12-05 01:00,5,16.75,16.95,16.7,16.7,221
20181201|2018-12-05 01:30,5,16.65,16.7,16.65,16.65,157
20181201|2018-12-05 02:00,5,16.7,16.9,16.7,16.85,1149
20181201|2018-12-05 02:30,5,16.85,16.85,16.55,16.6,1245
20181201|2018-12-05 03:00,5,16.6,16.75,16.55,16.7,1339
20181201|2018-12-05 03:30,5,16.75,16.75,16.6,16.6,352
20181201|2018-12-05 04:00,5,16.65,16.65,16.55,16.55,416
20181201|2018-12-05 04:30,5,16.6,16.6,16.55,16.55,299
20181201|2018-12-05 05:00,5,16.6,16.65,16.5,16.65,180
20181201|2018-12-05 05:30,5,16.65,16.65,16.6,16.6,108
20181201|2018-12-05 06:00,5,16.6,16.65,16.6,16.65,85
20181201|2018-12-05 06:30,5,16.6,16.6,16.55,16.55,69
20181201|2018-12-05 07:00,5,16.6,16.6,16.45,16.45,873
20181201|2018-12-05 07:30,5,16.5,16.65,16.5,16.6,315
20181201|2018-12-05 08:00,5,16.6,16.7,16.6,16.65,553
20181201|2018-12-05 08:30,5,16.65,16.75,16.6,16.75,733
20181201|2018-12-05 09:00,5,16.7,16.75,16.65,16.75,1260
20181201|2018-12-05 09:30,5,16.75,16.9,16.75,16.85,751
20181201|2018-12-05 10:00,5,16.85,17,16.85,16.95,1382
20181201|2018-12-05 10:30,5,16.95,17.05,16.95,17.05,1441
20181201|2018-12-05 11:00,5,17.05,17.05,17,17,181
20181201|2018-12-05 11:30,5,17,17,17,17,18
20181201|2018-12-05 12:00,5,17,17,17,17,14
20181201|2018-12-05 12:30,5,17.05,17.05,17.05,17.05,61
20181201|2018-12-05 13:30,5,16.95,16.95,16.95,16.95,1
20181201|2018-12-05 14:30,5,17,17.05,16.95,17.05,66
20181201|2018-12-06 01:00,6,17.85,17.85,17.6,17.65,369
20181201|2018-12-06 01:30,6,17.65,17.65,17.6,17.65,196
20181201|2018-12-06 02:00,6,17.7,18.2,17.65,18.2,5328
20181201|2018-12-06 02:30,6,18.2,18.2,17.95,18.05,7785
20181201|2018-12-06 03:00,6,18.05,18.3,18,18.15,3550
20181201|2018-12-06 03:30,6,18.15,18.7,18.15,18.7,3587
20181201|2018-12-06 04:00,6,18.65,18.85,18.45,18.6,3578
20181201|2018-12-06 04:30,6,18.65,18.7,18.5,18.55,4093
20181201|2018-12-06 05:00,6,18.6,18.65,18.4,18.45,1750
20181201|2018-12-06 05:30,6,18.4,18.75,18.4,18.65,1540
20181201|2018-12-06 06:00,6,18.7,18.7,18.45,18.5,1925
20181201|2018-12-06 06:30,6,18.45,18.65,18.45,18.65,1095
20181201|2018-12-06 07:00,6,18.65,18.7,18.55,18.55,601
20181201|2018-12-06 07:30,6,18.5,19.05,18.5,19.05,5240
20181201|2018-12-06 08:00,6,19.05,19.45,19.05,19.25,5268
20181201|2018-12-06 08:30,6,19.3,19.45,19,19.2,5853
20181201|2018-12-06 09:00,6,19.2,19.3,18.85,19,8393
20181201|2018-12-06 09:30,6,19,19.65,19,19.6,4509
20181201|2018-12-06 10:00,6,19.55,20.2,19.45,20.15,11836
20181201|2018-12-06 10:30,6,20.15,20.25,19.5,19.5,6233
20181201|2018-12-06 11:00,6,19.5,19.55,19.25,19.25,1040
20181201|2018-12-06 11:30,6,19.25,19.25,19.1,19.15,181
20181201|2018-12-06 12:00,6,19.35,19.65,19.35,19.6,257
20181201|2018-12-06 12:30,6,19.65,19.65,19.15,19.15,141
20181201|2018-12-06 13:00,6,19.05,19.2,19,19,246
20181201|2018-12-06 13:30,6,19,19.3,18.95,18.95,51
20181201|2018-12-06 14:00,6,18.9,18.9,18.75,18.75,114
20181201|2018-12-06 14:30,6,18.65,18.7,18.25,18.3,431
20181201|2018-12-07 01:00,7,18.6,18.85,18.55,18.85,280
20181201|2018-12-07 01:30,7,18.8,19,18.8,19,306
20181201|2018-12-07 02:00,7,19.05,19.15,18.95,19,1655
20181201|2018-12-07 02:30,7,19,19.1,18.9,19.1,2217
20181201|2018-12-07 03:00,7,19.1,19.1,18.95,19,545
20181201|2018-12-07 03:30,7,19,19.05,18.85,18.95,1671
20181201|2018-12-07 04:00,7,18.95,19.15,18.95,19.1,1556
20181201|2018-12-07 04:30,7,19.1,19.1,18.95,19.05,886
20181201|2018-12-07 05:00,7,19.05,19.15,19.05,19.1,1102
20181201|2018-12-07 05:30,7,19.1,19.2,19.1,19.2,472
20181201|2018-12-07 06:00,7,19.2,19.25,19.15,19.2,361
20181201|2018-12-07 06:30,7,19.2,19.2,19.15,19.15,356
20181201|2018-12-07 07:00,7,19.15,19.2,19,19.05,1470
20181201|2018-12-07 07:30,7,19,19.05,18.8,18.9,2594
20181201|2018-12-07 08:00,7,18.85,18.85,18.65,18.7,6198
20181201|2018-12-07 08:30,7,18.65,18.7,18.45,18.65,1993
20181201|2018-12-07 09:00,7,18.65,19.25,18.55,19.05,3521
20181201|2018-12-07 09:30,7,19.05,19.3,19.05,19.1,3113
20181201|2018-12-07 10:00,7,19.1,19.6,19.1,19.55,5564
20181201|2018-12-07 10:30,7,19.65,19.85,19.45,19.8,3290
20181201|2018-12-07 11:00,7,19.8,19.8,19.6,19.65,214
20181201|2018-12-07 11:30,7,19.85,19.95,19.85,19.95,121
20181201|2018-12-07 12:00,7,19.5,19.8,19.5,19.55,288
20181201|2018-12-07 12:30,7,19.6,19.9,19.6,19.9,238
20181201|2018-12-07 13:00,7,19.9,20,19.7,19.7,261
20181201|2018-12-07 13:30,7,19.85,20.1,19.85,20.1,76
20181201|2018-12-07 14:00,7,20.15,20.2,19.7,19.7,55
20181201|2018-12-07 14:30,7,19.75,19.95,19.45,19.95,151
20181201|2018-12-10 01:00,10,20.3,20.4,20.1,20.1,366
20181201|2018-12-10 01:30,10,20.1,20.1,20.05,20.05,139
20181201|2018-12-10 02:00,10,20.05,20.3,19.85,20.2,2514
20181201|2018-12-10 02:30,10,20.2,20.45,19.95,20.45,3961
20181201|2018-12-10 03:00,10,20.4,20.5,20.3,20.4,1325
20181201|2018-12-10 03:30,10,20.45,20.45,20.2,20.2,2290
20181201|2018-12-10 04:00,10,20.15,20.25,20,20.15,3861
20181201|2018-12-10 04:30,10,20.15,20.15,19.95,19.95,1631
20181201|2018-12-10 05:00,10,19.95,20.15,19.95,20.15,1369
20181201|2018-12-10 05:30,10,20.15,20.35,20.15,20.15,3485
20181201|2018-12-10 06:00,10,20.25,20.4,20.15,20.35,610
20181201|2018-12-10 06:30,10,20.35,20.35,20.05,20.15,1215
20181201|2018-12-10 07:00,10,20.15,20.2,19.95,20.05,1234
20181201|2018-12-10 07:30,10,20.05,20.2,20.05,20.2,896
20181201|2018-12-10 08:00,10,20.2,20.35,20.2,20.35,546
20181201|2018-12-10 08:30,10,20.35,20.55,20.1,20.5,4321
20181201|2018-12-10 09:00,10,20.55,20.55,20.35,20.5,4290
20181201|2018-12-10 09:30,10,20.5,21,20.45,20.95,2260
20181201|2018-12-10 10:00,10,21,21.3,21,21.1,4885
20181201|2018-12-10 10:30,10,21.15,21.2,20.8,20.95,1837
20181201|2018-12-10 11:00,10,20.95,21.2,20.95,21,362
20181201|2018-12-10 11:30,10,20.8,20.8,20.65,20.65,90
20181201|2018-12-10 12:00,10,20.7,20.7,20.45,20.45,29
20181201|2018-12-10 12:30,10,20.55,20.55,20.3,20.3,34
20181201|2018-12-10 13:00,10,20.45,20.45,20.3,20.4,7
20181201|2018-12-10 13:30,10,20.2,20.35,20.1,20.35,195
20181201|2018-12-10 14:00,10,20.35,20.45,20.35,20.45,38
20181201|2018-12-10 14:30,10,20.1,20.15,19.95,20.1,317
20181201|2018-12-11 01:00,11,20.15,20.15,20.1,20.15,134
20181201|2018-12-11 01:30,11,20.15,20.2,20.05,20.2,227
20181201|2018-12-11 02:00,11,20.15,20.35,20.15,20.3,3841
20181201|2018-12-11 02:30,11,20.3,20.35,20.25,20.35,901
20181201|2018-12-11 03:00,11,20.35,20.45,20.1,20.15,1012
20181201|2018-12-11 03:30,11,20.2,20.4,20.2,20.25,1481
20181201|2018-12-11 04:00,11,20.3,20.3,19.95,20,1405
20181201|2018-12-11 04:30,11,20.05,20.1,20,20.05,2334
20181201|2018-12-11 05:00,11,20.1,20.1,19.95,20.05,1410
20181201|2018-12-11 05:30,11,20.05,20.05,19.85,19.9,2168
20181201|2018-12-11 06:00,11,19.9,19.9,19.8,19.85,636
20181201|2018-12-11 06:30,11,19.85,19.95,19.8,19.95,463
20181201|2018-12-11 07:00,11,19.9,20.05,19.9,20,695
20181201|2018-12-11 07:30,11,19.95,19.95,19.65,19.7,653
20181201|2018-12-11 08:00,11,19.7,19.7,19.55,19.65,3171
20181201|2018-12-11 08:30,11,19.65,19.9,19.65,19.9,1462
20181201|2018-12-11 09:00,11,19.9,20,19.75,19.85,1143
20181201|2018-12-11 09:30,11,19.85,20,19.8,20,1831
20181201|2018-12-11 10:00,11,20,20.15,19.95,19.95,4794
20181201|2018-12-11 10:30,11,20,20.2,19.9,19.95,2913
20181201|2018-12-11 11:00,11,20.05,20.3,20.05,20.25,1476
20181201|2018-12-11 11:30,11,20.3,20.3,20.2,20.2,338
20181201|2018-12-11 12:00,11,20.2,20.3,20.15,20.15,212
20181201|2018-12-11 12:30,11,20.25,20.4,20.25,20.35,307
20181201|2018-12-11 13:00,11,20.35,20.4,20.2,20.2,376
20181201|2018-12-11 13:30,11,20.15,20.2,20,20.1,699
20181201|2018-12-11 14:00,11,20.1,20.1,19.85,19.9,116
20181201|2018-12-11 14:30,11,19.9,20.05,19.8,20,613
20181201|2018-12-12 01:00,12,19.6,19.6,19.45,19.55,168
20181201|2018-12-12 01:30,12,19.65,19.75,19.65,19.75,23
20181201|2018-12-12 02:00,12,19.8,19.85,19.7,19.7,1288
20181201|2018-12-12 02:30,12,19.75,19.8,19.65,19.75,1751
20181201|2018-12-12 03:00,12,19.75,19.75,19.45,19.5,575
20181201|2018-12-12 03:30,12,19.45,19.45,19.4,19.4,1004
20181201|2018-12-12 04:00,12,19.45,19.5,19.4,19.4,1738
20181201|2018-12-12 04:30,12,19.4,19.45,19.35,19.4,477
20181201|2018-12-12 05:00,12,19.4,19.5,19.35,19.35,554
20181201|2018-12-12 05:30,12,19.35,19.5,19.35,19.4,724
20181201|2018-12-12 06:00,12,19.35,19.45,19.35,19.35,387
20181201|2018-12-12 06:30,12,19.35,19.4,19.2,19.3,837
20181201|2018-12-12 07:00,12,19.3,19.3,19.2,19.2,637
20181201|2018-12-12 07:30,12,19.25,19.3,19.1,19.15,1169
20181201|2018-12-12 08:00,12,19.15,19.2,19.1,19.2,1153
20181201|2018-12-12 08:30,12,19.25,19.35,19.2,19.25,3318
20181201|2018-12-12 09:00,12,19.25,19.35,19.1,19.2,1599
20181201|2018-12-12 09:30,12,19.2,19.3,19,19.05,763
20181201|2018-12-12 10:00,12,19.05,19.15,18.95,19.05,4443
20181201|2018-12-12 10:30,12,19.05,19.2,19.05,19.05,1349
20181201|2018-12-12 11:00,12,19.05,19.05,19,19.05,95
20181201|2018-12-12 11:30,12,19.05,19.1,19,19,172
20181201|2018-12-12 12:00,12,19,19.05,19,19,47
20181201|2018-12-12 12:30,12,19.05,19.05,19.05,19.05,33
20181201|2018-12-12 13:00,12,19.05,19.25,19.05,19.25,173
20181201|2018-12-12 13:30,12,19.25,19.35,19.25,19.25,308
20181201|2018-12-12 14:00,12,19.3,19.3,19.2,19.3,112
20181201|2018-12-12 14:30,12,19.3,19.45,19.3,19.45,90
20181201|2018-12-12 15:00,12,19.35,19.35,19.35,19.35,7
20181201|2018-12-13 01:00,13,19.15,19.15,19.05,19.05,82
20181201|2018-12-13 01:30,13,19.05,19.1,18.95,19,118
20181201|2018-12-13 02:00,13,18.95,18.95,18.8,18.85,1550
20181201|2018-12-13 02:30,13,18.85,19,18.85,19,499
20181201|2018-12-13 03:00,13,19,19.05,18.95,18.95,2452
20181201|2018-12-13 03:30,13,18.95,19.05,18.9,19,558
20181201|2018-12-13 04:00,13,18.95,18.95,18.8,18.8,1131
20181201|2018-12-13 04:30,13,18.8,18.8,18.6,18.75,1254
20181201|2018-12-13 05:00,13,18.75,18.75,18.65,18.7,590
20181201|2018-12-13 05:30,13,18.7,18.85,18.7,18.85,510
20181201|2018-12-13 06:00,13,18.8,18.85,18.7,18.7,342
20181201|2018-12-13 06:30,13,18.65,18.75,18.65,18.75,364
20181201|2018-12-13 07:00,13,18.7,18.7,18.55,18.65,546
20181201|2018-12-13 07:30,13,18.65,18.75,18.6,18.7,693
20181201|2018-12-13 08:00,13,18.7,18.75,18.65,18.7,576
20181201|2018-12-13 08:30,13,18.7,18.85,18.55,18.8,2078
20181201|2018-12-13 09:00,13,18.8,18.8,18.6,18.8,2658
20181201|2018-12-13 09:30,13,18.8,18.9,18.75,18.85,2461
20181201|2018-12-13 10:00,13,18.9,19.1,18.9,19.1,4718
20181201|2018-12-13 10:30,13,19.05,19.1,18.85,19,2836
20181201|2018-12-13 11:00,13,19,19.05,19,19.05,684
20181201|2018-12-13 11:30,13,19,19.05,18.95,19.05,56
20181201|2018-12-13 12:00,13,19.1,19.2,19,19,353
20181201|2018-12-13 12:30,13,18.95,18.95,18.95,18.95,23
20181201|2018-12-13 13:00,13,18.9,18.9,18.9,18.9,2
20181201|2018-12-13 13:30,13,18.95,18.95,18.95,18.95,12
20181201|2018-12-13 14:00,13,18.85,18.85,18.8,18.8,110
20181201|2018-12-13 14:30,13,18.75,18.8,18.7,18.8,156
20181201|2018-12-14 01:00,14,19.35,19.5,19.3,19.5,81
20181201|2018-12-14 01:30,14,19.45,19.55,19.45,19.55,142
20181201|2018-12-14 02:00,14,19.55,20.1,19.55,20.05,3262
20181201|2018-12-14 02:30,14,20.05,20.4,20.05,20.4,2023
20181201|2018-12-14 03:00,14,20.4,20.45,20.25,20.45,1995
20181201|2018-12-14 03:30,14,20.5,20.55,20.35,20.35,2214
20181201|2018-12-14 04:00,14,20.35,20.35,20.05,20.3,3340
20181201|2018-12-14 04:30,14,20.3,20.35,20.25,20.25,589
20181201|2018-12-14 05:00,14,20.2,20.25,20.15,20.2,474
20181201|2018-12-14 05:30,14,20.2,20.25,20.05,20.05,198
20181201|2018-12-14 06:00,14,20.1,20.2,20.1,20.15,367
20181201|2018-12-14 06:30,14,20.1,20.1,19.95,20,2203
20181201|2018-12-14 07:00,14,20.05,20.05,20,20,801
20181201|2018-12-14 07:30,14,19.95,19.95,19.85,19.85,655
20181201|2018-12-14 08:00,14,19.85,19.9,19.7,19.7,416
20181201|2018-12-14 08:30,14,19.8,19.8,19.55,19.55,1473
20181201|2018-12-14 09:00,14,19.6,19.7,19.55,19.7,638
20181201|2018-12-14 09:30,14,19.7,19.75,19.55,19.55,805
20181201|2018-12-14 10:00,14,19.6,19.6,19.4,19.45,4030
20181201|2018-12-14 10:30,14,19.45,19.75,19.4,19.7,1107
20181201|2018-12-14 11:00,14,19.65,19.8,19.6,19.7,255
20181201|2018-12-14 11:30,14,19.65,19.7,19.65,19.7,29
20181201|2018-12-14 12:00,14,19.7,19.75,19.7,19.75,2
20181201|2018-12-14 12:30,14,19.75,19.75,19.75,19.75,19
20181201|2018-12-14 13:00,14,19.8,19.9,19.8,19.9,16
20181201|2018-12-14 13:30,14,19.9,19.95,19.9,19.95,3
20181201|2018-12-14 14:00,14,19.8,19.8,19.8,19.8,6
20181201|2018-12-14 14:30,14,19.85,20.05,19.75,19.75,25
20181201|2018-12-17 01:00,17,19.55,19.55,19.45,19.45,86
20181201|2018-12-17 01:30,17,19.5,19.65,19.5,19.65,19
20181201|2018-12-17 02:00,17,19.6,19.65,19.35,19.35,891
20181201|2018-12-17 02:30,17,19.35,19.35,18.95,19.05,1600
20181201|2018-12-17 03:00,17,19.05,19.1,18.9,18.9,1635
20181201|2018-12-17 03:30,17,18.9,18.95,18.8,18.8,685
20181201|2018-12-17 04:00,17,18.85,18.85,18.65,18.65,1531
20181201|2018-12-17 04:30,17,18.65,18.85,18.65,18.85,524
20181201|2018-12-17 05:00,17,18.85,19.1,18.85,19,1571
20181201|2018-12-17 05:30,17,19,19.2,19,19.15,869
20181201|2018-12-17 06:00,17,19.15,19.3,19.15,19.2,598
20181201|2018-12-17 06:30,17,19.2,19.4,19.2,19.35,884
20181201|2018-12-17 07:00,17,19.3,19.4,19.25,19.35,765
20181201|2018-12-17 07:30,17,19.3,19.5,19.3,19.5,823
20181201|2018-12-17 08:00,17,19.55,19.55,19.45,19.55,308
20181201|2018-12-17 08:30,17,19.5,19.95,19.5,19.85,3122
20181201|2018-12-17 09:00,17,19.9,19.9,19.65,19.7,1313
20181201|2018-12-17 09:30,17,19.65,19.8,19.55,19.6,1067
20181201|2018-12-17 10:00,17,19.6,19.6,19.4,19.45,2365
20181201|2018-12-17 10:30,17,19.45,19.75,19.45,19.45,1885
20181201|2018-12-17 11:00,17,19.5,19.55,19.5,19.55,4
20181201|2018-12-17 11:30,17,19.6,19.75,19.6,19.75,286
20181201|2018-12-17 12:00,17,19.75,19.85,19.7,19.8,332
20181201|2018-12-17 12:30,17,19.85,19.95,19.8,19.9,255
20181201|2018-12-17 13:00,17,19.95,20.35,19.95,20.2,105
20181201|2018-12-17 13:30,17,20.25,20.25,20.1,20.2,29
20181201|2018-12-17 14:00,17,19.85,20.3,19.85,20.3,13
20181201|2018-12-17 14:30,17,20.35,20.55,20.15,20.55,187
20181201|2018-12-18 01:00,18,20.05,20.2,20.05,20.2,61
20181201|2018-12-18 01:30,18,20.15,20.15,19.75,20.1,85
20181201|2018-12-18 02:00,18,20,20.2,19.9,20.05,1423
20181201|2018-12-18 02:30,18,19.95,19.95,19.75,19.8,608
20181201|2018-12-18 03:00,18,19.75,20.1,19.75,20.1,659
20181201|2018-12-18 03:30,18,20.05,20.1,19.45,19.6,3756
20181201|2018-12-18 04:00,18,19.6,19.7,19.5,19.5,972
20181201|2018-12-18 04:30,18,19.45,19.75,19.45,19.75,1125
20181201|2018-12-18 05:00,18,19.7,19.7,19.55,19.55,1065
20181201|2018-12-18 05:30,18,19.55,19.6,19.45,19.55,1484
20181201|2018-12-18 06:00,18,19.5,19.5,19.45,19.5,1914
20181201|2018-12-18 06:30,18,19.5,19.6,19.5,19.5,853
20181201|2018-12-18 07:00,18,19.5,19.55,19.45,19.5,1723
20181201|2018-12-18 07:30,18,19.5,19.65,19.5,19.6,1885
20181201|2018-12-18 08:00,18,19.6,19.6,19.3,19.45,1688
20181201|2018-12-18 08:30,18,19.45,19.55,19.3,19.3,1273
20181201|2018-12-18 09:00,18,19.35,19.65,19.35,19.6,1517
20181201|2018-12-18 09:30,18,19.6,19.8,19.45,19.65,3234
20181201|2018-12-18 10:00,18,19.65,19.75,19.5,19.65,9164
20181201|2018-12-18 10:30,18,19.65,19.8,19.6,19.6,4385
20181201|2018-12-18 11:00,18,19.6,19.6,19.45,19.5,518
20181201|2018-12-18 11:30,18,19.6,19.6,19.6,19.6,10
20181201|2018-12-18 12:00,18,19.6,19.6,19.55,19.6,360
20181201|2018-12-18 12:30,18,19.65,19.7,19.6,19.6,1015
20181201|2018-12-18 13:00,18,19.55,19.65,19.45,19.65,218
20181201|2018-12-18 13:30,18,19.6,19.75,19.55,19.75,1032
20181201|2018-12-18 14:00,18,19.85,19.85,19.7,19.85,121
20181201|2018-12-18 14:30,18,19.55,19.6,19.55,19.6,17
20181201|2018-12-19 01:00,19,19,19.3,18.9,19.3,915
20181201|2018-12-19 01:30,19,19.25,19.45,19.25,19.4,635
20181201|2018-12-19 02:00,19,19.4,19.6,19.35,19.4,851
20181201|2018-12-19 02:30,19,19.5,19.55,19.4,19.4,637
20181201|2018-12-19 03:00,19,19.45,19.45,19.2,19.35,1196
20181201|2018-12-19 03:30,19,19.35,19.45,19.35,19.35,573
20181201|2018-12-19 04:00,19,19.4,19.45,19.35,19.4,245
20181201|2018-12-19 04:30,19,19.5,19.55,19.4,19.4,2701
20190101|2012-10-30 12:00,30,2.94,2.94,2.94,2.94,3500
20190101|2018-05-23 03:00,23,17.25,17.25,17.25,17.25,100
20190101|2018-05-23 03:30,23,17.2,17.2,17.2,17.2,5
20190101|2018-05-23 04:30,23,17.2,17.2,17.2,17.2,30
20190101|2018-05-23 05:00,23,17.2,17.2,17.2,17.2,65
20190101|2018-05-23 07:30,23,17.25,17.25,17.25,17.25,5
20190101|2018-05-23 09:30,23,17.25,17.25,17.25,17.25,16
20190101|2018-05-23 10:30,23,17.25,17.25,17.25,17.25,16
20190101|2018-05-24 02:30,24,16.95,16.95,16.95,16.95,10
20190101|2018-05-24 06:00,24,17,17,17,17,1
20190101|2018-05-24 06:30,24,17,17,17,17,1
20190101|2018-05-24 08:30,24,17.1,17.1,17.1,17.1,74
20190101|2018-05-24 09:00,24,17.15,17.2,17.15,17.2,102
20190101|2018-05-24 10:00,24,17.25,17.25,17.25,17.25,100
20190101|2018-05-24 10:30,24,17.05,17.05,17.05,17.05,1
20190101|2018-05-25 07:30,25,17.3,17.35,17.3,17.3,280
20190101|2018-05-25 08:00,25,17.35,17.35,17.35,17.35,100
20190101|2018-05-25 08:30,25,17.4,17.55,17.4,17.55,123
20190101|2018-05-25 09:00,25,17.4,17.45,17.4,17.45,199
20190101|2018-05-25 09:30,25,17.45,17.5,17.4,17.45,279
20190101|2018-05-25 10:00,25,17.4,17.45,17.35,17.4,472
20190101|2018-05-25 12:30,25,17.4,17.4,17.4,17.4,55
20190101|2018-05-28 03:30,28,17.2,17.2,17.2,17.2,20
20190101|2018-05-28 04:30,28,17.4,17.4,17.4,17.4,3
20190101|2018-05-28 05:00,28,17.3,17.35,17.3,17.35,83
20190101|2018-05-28 06:00,28,17.2,17.2,17.2,17.2,5
20190101|2018-05-28 09:00,28,17.4,17.45,17.4,17.45,76
20190101|2018-05-28 09:30,28,17.55,17.55,17.5,17.5,92
20190101|2018-05-29 02:00,29,18.05,18.05,18.05,18.05,1
20190101|2018-05-29 02:30,29,17.8,17.8,17.8,17.8,200
20190101|2018-05-29 03:30,29,18.05,18.05,18.05,18.05,1
20190101|2018-05-29 04:30,29,17.9,17.9,17.6,17.65,1152
20190101|2018-05-29 05:30,29,17.65,17.65,17.65,17.65,10
20190101|2018-05-29 07:30,29,17.75,17.75,17.75,17.75,500
20190101|2018-05-29 08:30,29,17.65,17.65,17.65,17.65,458
20190101|2018-05-29 10:30,29,17.8,17.8,17.8,17.8,200
20190101|2018-05-30 04:30,30,17.7,17.7,17.5,17.5,179
20190101|2018-05-30 07:30,30,17.4,17.4,17.4,17.4,15
20190101|2018-05-30 10:30,30,17.4,17.4,17.4,17.4,10
20190101|2018-05-30 14:30,30,17.6,17.6,17.6,17.6,16
20190101|2018-05-31 02:30,31,17.45,17.45,17.45,17.45,8
20190101|2018-05-31 03:00,31,17.4,17.4,17.4,17.4,20
20190101|2018-05-31 06:00,31,17.4,17.4,17.4,17.4,8
20190101|2018-05-31 08:00,31,17.45,17.45,17.4,17.4,151
20190101|2018-05-31 08:30,31,17.5,17.5,17.5,17.5,1
20190101|2018-05-31 09:00,31,17.5,17.5,17.5,17.5,48
20190101|2018-05-31 10:00,31,17.6,17.6,17.6,17.6,1
20190101|2018-06-01 02:00,1,17.5,17.55,17.5,17.55,3
20190101|2018-06-01 02:30,1,17.3,17.3,17.15,17.15,17
20190101|2018-06-01 03:00,1,17.15,17.15,17.05,17.05,11
20190101|2018-06-01 03:30,1,17.2,17.2,17.15,17.15,7
20190101|2018-06-01 04:00,1,17.2,17.2,17.2,17.2,2
20190101|2018-06-01 04:30,1,17.2,17.2,17.2,17.2,1
20190101|2018-06-01 06:00,1,17.25,17.25,17.25,17.25,118
20190101|2018-06-01 07:00,1,17.3,17.3,17.3,17.3,2
20190101|2018-06-01 07:30,1,17.35,17.35,17.35,17.35,1
20190101|2018-06-01 08:30,1,17.2,17.2,17.15,17.15,5
20190101|2018-06-01 09:00,1,17.2,17.25,17.2,17.25,10
20190101|2018-06-01 09:30,1,17.25,17.25,17.25,17.25,1
20190101|2018-06-01 10:00,1,17.25,17.25,17.25,17.25,1
20190101|2018-06-01 10:30,1,17.15,17.15,17.15,17.15,16
20190101|2018-06-04 09:00,4,17.1,17.1,17,17.1,11
20190101|2018-06-04 10:00,4,17.15,17.15,17.1,17.15,9
20190101|2018-06-05 03:30,5,17.15,17.15,17,17,45
20190101|2018-06-05 04:00,5,17.05,17.05,17.05,17.05,3
20190101|2018-06-05 06:30,5,17.05,17.05,17.05,17.05,10
20190101|2018-06-05 09:00,5,17.1,17.1,17.1,17.1,2
20190101|2018-06-05 09:30,5,17.05,17.1,17.05,17.1,17
20190101|2018-06-06 04:00,6,17.2,17.2,17.2,17.2,108
20190101|2018-06-06 07:00,6,17.2,17.2,17.2,17.2,1
20190101|2018-06-06 07:30,6,17.2,17.25,17.2,17.25,122
20190101|2018-06-06 08:30,6,17.4,17.4,17.4,17.4,11
20190101|2018-06-06 09:00,6,17.35,17.35,17.35,17.35,3
20190101|2018-06-06 09:30,6,17.3,17.3,17.3,17.3,3
20190101|2018-06-06 10:30,6,17.3,17.3,17.2,17.2,61
20190101|2018-06-07 02:00,7,16.85,16.85,16.45,16.55,37
20190101|2018-06-07 02:30,7,17.05,17.3,17.05,17.3,7
20190101|2018-06-07 03:30,7,17.15,17.15,17.15,17.15,17
20190101|2018-06-07 04:00,7,17.25,17.25,17.25,17.25,13
20190101|2018-06-07 05:00,7,17.25,17.25,17.25,17.25,4
20190101|2018-06-07 07:00,7,17.25,17.25,17.25,17.25,100
20190101|2018-06-07 08:00,7,17.3,17.3,17.3,17.3,1
20190101|2018-06-07 08:30,7,17.25,17.3,17.25,17.3,12
20190101|2018-06-07 10:00,7,17.3,17.3,17.3,17.3,200
20190101|2018-06-08 03:30,8,17.55,17.55,17.55,17.55,1
20190101|2018-06-11 05:30,11,17.3,17.3,17.3,17.3,2
20190101|2018-06-13 10:30,13,17.15,17.15,17.15,17.15,10
20190101|2018-06-13 13:00,13,17.25,17.25,17.25,17.25,17
20190101|2018-06-14 03:30,14,17.2,17.2,17.2,17.2,8
20190101|2018-06-14 07:00,14,17.1,17.1,17.1,17.1,42
20190101|2018-06-14 07:30,14,17.1,17.1,17.1,17.1,4
20190101|2018-06-14 08:30,14,17,17,17,17,3
20190101|2018-06-14 09:00,14,17,17,17,17,14
20190101|2018-06-14 10:00,14,16.95,16.95,16.9,16.9,19
20190101|2018-06-14 10:30,14,16.9,16.9,16.9,16.9,9
20190101|2018-06-14 14:30,14,16.9,16.9,16.9,16.9,91
20190101|2018-06-15 02:30,15,17,17,17,17,4
20190101|2018-06-15 03:00,15,16.95,16.95,16.95,16.95,8
20190101|2018-06-15 03:30,15,17,17,16.95,16.95,8
20190101|2018-06-15 04:00,15,16.95,17,16.95,16.95,8
20190101|2018-06-15 05:00,15,17,17,17,17,8
20190101|2018-06-15 05:30,15,17,17,17,17,1
20190101|2018-06-15 07:30,15,17,17,16.95,17,44
20190101|2018-06-15 09:00,15,17,17,17,17,2
20190101|2018-06-15 09:30,15,17,17,17,17,5
20190101|2018-06-15 10:30,15,17,17,17,17,2
20190101|2018-06-18 02:30,18,17.15,17.25,17.15,17.2,1279
20190101|2018-06-18 04:30,18,17.15,17.15,17.15,17.15,117
20190101|2018-06-18 06:30,18,17.25,17.25,17.25,17.25,17
20190101|2018-06-18 09:30,18,17.15,17.15,17.15,17.15,1
20190101|2018-06-18 11:30,18,17.05,17.05,17.05,17.05,1
20190101|2018-06-19 01:00,19,17.2,17.2,17.2,17.2,1
20190101|2018-06-19 02:00,19,17.2,17.2,17.2,17.2,31
20190101|2018-06-19 02:30,19,17.3,17.35,17.3,17.35,25
20190101|2018-06-19 04:00,19,17.3,17.35,17.3,17.35,43
20190101|2018-06-19 06:30,19,17.3,17.3,17.3,17.3,8
20190101|2018-06-19 07:00,19,17.25,17.25,17.25,17.25,17
20190101|2018-06-19 08:30,19,17.25,17.25,17.25,17.25,1
20190101|2018-06-19 09:00,19,17.25,17.25,17.25,17.25,1
20190101|2018-06-19 09:30,19,17.2,17.25,17.2,17.25,51
20190101|2018-06-19 10:00,19,17.2,17.2,17.2,17.2,50
20190101|2018-06-20 04:00,20,17.05,17.05,17.05,17.05,1
20190101|2018-06-20 06:00,20,17.15,17.15,17.15,17.15,10
20190101|2018-06-20 09:00,20,17.15,17.15,17.15,17.15,28
20190101|2018-06-21 03:00,21,17.25,17.25,17.25,17.25,50
20190101|2018-06-21 04:00,21,17.25,17.25,17.25,17.25,44
20190101|2018-06-21 04:30,21,17.25,17.25,17.25,17.25,50
20190101|2018-06-21 05:00,21,17.25,17.25,17.2,17.2,40
20190101|2018-06-21 06:30,21,17.2,17.2,17.2,17.2,50
20190101|2018-06-21 07:30,21,17.2,17.2,17.2,17.2,200
20190101|2018-06-21 08:00,21,17.2,17.2,17.2,17.2,12
20190101|2018-06-21 08:30,21,17.2,17.2,17.2,17.2,8
20190101|2018-06-21 09:00,21,17.2,17.25,17.2,17.25,114
20190101|2018-06-21 10:00,21,17.3,17.3,17.3,17.3,9
20190101|2018-06-21 10:30,21,17.25,17.25,17.25,17.25,1
20190101|2018-06-21 14:00,21,17.3,17.35,17.3,17.35,69
20190101|2018-06-21 14:30,21,17.35,17.35,17.35,17.35,32
20190101|2018-06-22 03:30,22,17.3,17.3,17.25,17.25,45
20190101|2018-06-22 04:00,22,17.2,17.2,17.2,17.2,20
20190101|2018-06-22 04:30,22,17.2,17.25,17.2,17.25,10
20190101|2018-06-22 05:00,22,17.2,17.2,17.15,17.15,62
20190101|2018-06-22 05:30,22,17.15,17.15,17.15,17.15,45
20190101|2018-06-22 06:00,22,17.15,17.2,17.15,17.2,67
20190101|2018-06-22 06:30,22,17.2,17.2,17.2,17.2,2
20190101|2018-06-22 07:30,22,17.2,17.2,17.2,17.2,8
20190101|2018-06-22 08:00,22,17.2,17.2,17.2,17.2,65
20190101|2018-06-22 08:30,22,17.2,17.2,17.2,17.2,9
20190101|2018-06-22 09:00,22,17.15,17.15,17.15,17.15,30
20190101|2018-06-25 02:00,25,17.25,17.25,17.25,17.25,34
20190101|2018-06-25 03:30,25,17.2,17.2,17.2,17.2,8
20190101|2018-06-25 08:30,25,17.3,17.3,17.3,17.3,50
20190101|2018-06-25 09:00,25,17.35,17.35,17.3,17.3,32
20190101|2018-06-25 09:30,25,17.3,17.35,17.25,17.3,51
20190101|2018-06-25 10:00,25,17.3,17.4,17.3,17.4,69
20190101|2018-06-25 10:30,25,17.35,17.5,17.25,17.25,80
20190101|2018-06-25 13:30,25,17.4,17.5,17.4,17.5,30
20190101|2018-06-26 02:30,26,17.5,17.5,17.45,17.5,13
20190101|2018-06-26 03:00,26,17.4,17.4,17.4,17.4,3
20190101|2018-06-26 04:00,26,17.35,17.35,17.35,17.35,135
20190101|2018-06-26 04:30,26,17.35,17.35,17.35,17.35,1
20190101|2018-06-26 05:00,26,17.45,17.45,17.45,17.45,8
20190101|2018-06-26 05:30,26,17.45,17.45,17.45,17.45,2
20190101|2018-06-26 06:00,26,17.4,17.4,17.4,17.4,1
20190101|2018-06-26 06:30,26,17.45,17.45,17.45,17.45,4
20190101|2018-06-26 08:00,26,17.4,17.5,17.4,17.45,77
20190101|2018-06-26 08:30,26,17.45,17.5,17.35,17.35,55
20190101|2018-06-26 09:30,26,17.45,17.55,17.45,17.55,269
20190101|2018-06-26 10:00,26,17.55,17.55,17.5,17.5,53
20190101|2018-06-26 10:30,26,17.5,17.5,17.5,17.5,20
20190101|2018-06-27 02:30,27,17.5,17.5,17.5,17.5,33
20190101|2018-06-27 03:30,27,17.55,17.55,17.55,17.55,1
20190101|2018-06-27 04:30,27,17.45,17.45,17.45,17.45,9
20190101|2018-06-27 05:00,27,17.4,17.4,17.4,17.4,16
20190101|2018-06-27 07:30,27,17.35,17.35,17.3,17.3,19
20190101|2018-06-27 08:30,27,17.35,17.35,17.15,17.25,74
20190101|2018-06-27 09:00,27,17.2,17.25,17.2,17.25,3
20190101|2018-06-27 09:30,27,17.25,17.25,17.25,17.25,4
20190101|2018-06-27 10:00,27,17.3,17.3,17.3,17.3,30
20190101|2018-06-27 14:00,27,17.55,17.55,17.55,17.55,1
20190101|2018-06-28 02:00,28,17.45,17.45,17.45,17.45,8
20190101|2018-06-28 03:00,28,17.3,17.3,17.3,17.3,14
20190101|2018-06-28 03:30,28,17.45,17.45,17.35,17.35,285
20190101|2018-06-28 04:30,28,17.45,17.45,17.45,17.45,25
20190101|2018-06-28 05:00,28,17.45,17.45,17.45,17.45,4
20190101|2018-06-28 06:00,28,17.45,17.45,17.45,17.45,1
20190101|2018-06-28 07:00,28,17.5,17.55,17.5,17.55,26
20190101|2018-06-28 07:30,28,17.5,17.5,17.5,17.5,2
20190101|2018-06-28 08:30,28,17.45,17.6,17.45,17.6,32
20190101|2018-06-28 09:00,28,17.5,17.55,17.5,17.55,53
20190101|2018-06-28 09:30,28,17.6,17.6,17.6,17.6,26
20190101|2018-06-28 10:00,28,17.5,17.5,17.5,17.5,1
20190101|2018-06-28 13:30,28,17.6,17.6,17.6,17.6,1
20190101|2018-06-29 02:00,29,17.2,17.2,17.2,17.2,1
20190101|2018-06-29 03:00,29,17.15,17.15,17.15,17.15,9
20190101|2018-06-29 05:00,29,17.35,17.35,17.35,17.35,1
20190101|2018-06-29 08:30,29,17.15,17.15,17.15,17.15,4
20190101|2018-06-29 09:00,29,17.15,17.2,17.1,17.1,16
20190101|2018-06-29 09:30,29,17.2,17.2,17.2,17.2,83
20190101|2018-07-02 05:00,2,17.4,17.5,17.4,17.5,17
20190101|2018-07-02 05:30,2,17.35,17.35,17.35,17.35,3
20190101|2018-07-02 06:00,2,17.35,17.35,17.35,17.35,8
20190101|2018-07-02 06:30,2,17.4,17.4,17.4,17.4,1
20190101|2018-07-02 07:30,2,17.35,17.35,17.35,17.35,6
20190101|2018-07-02 08:00,2,17.35,17.4,17.35,17.4,6
20190101|2018-07-02 08:30,2,17.45,17.45,17.45,17.45,2
20190101|2018-07-02 09:00,2,17.35,17.35,17.35,17.35,1
20190101|2018-07-03 02:00,3,17.15,17.15,17.15,17.15,1
20190101|2018-07-03 02:30,3,17.25,17.25,17.25,17.25,1
20190101|2018-07-03 04:00,3,17.15,17.15,17.15,17.15,6
20190101|2018-07-03 08:30,3,17.15,17.15,17.15,17.15,3
20190101|2018-07-03 09:30,3,17.15,17.15,17.15,17.15,5
20190101|2018-07-03 10:00,3,17.15,17.15,17.15,17.15,2
20190101|2018-07-04 03:30,4,17.15,17.2,17.15,17.2,7
20190101|2018-07-04 04:30,4,17.25,17.25,17.25,17.25,5
20190101|2018-07-04 05:30,4,17.15,17.15,17.15,17.15,1
20190101|2018-07-04 06:00,4,17.2,17.2,17.2,17.2,21
20190101|2018-07-04 06:30,4,17.2,17.3,17.2,17.3,59
20190101|2018-07-04 08:30,4,17.25,17.25,17.25,17.25,23
20190101|2018-07-04 09:00,4,17.25,17.3,17.25,17.25,252
20190101|2018-07-04 09:30,4,17.3,17.3,17.25,17.25,6
20190101|2018-07-04 10:00,4,17.25,17.25,17.25,17.25,140
20190101|2018-07-04 10:30,4,17.25,17.25,17.2,17.2,45
20190101|2018-07-05 04:00,5,17.15,17.15,17.15,17.15,2
20190101|2018-07-05 04:30,5,17.15,17.15,17.15,17.15,1
20190101|2018-07-05 05:00,5,17.15,17.15,17.15,17.15,17
20190101|2018-07-05 05:30,5,17.15,17.15,17.1,17.15,32
20190101|2018-07-05 06:00,5,17.1,17.1,17.1,17.1,1
20190101|2018-07-05 06:30,5,17.1,17.1,17.05,17.05,37
20190101|2018-07-05 07:00,5,17.1,17.1,17.1,17.1,33
20190101|2018-07-05 08:00,5,17.1,17.1,17.1,17.1,5
20190101|2018-07-05 09:30,5,17.15,17.15,17.15,17.15,100
20190101|2018-07-05 10:00,5,17.15,17.15,17.15,17.15,15
20190101|2018-07-06 03:30,6,17.1,17.1,17.1,17.1,1
20190101|2018-07-06 07:30,6,17.15,17.15,17.15,17.15,9
20190101|2018-07-06 08:00,6,17.15,17.15,17.15,17.15,7
20190101|2018-07-06 09:00,6,17.1,17.15,17.1,17.15,3
20190101|2018-07-06 09:30,6,17.15,17.15,17.15,17.15,1
20190101|2018-07-06 10:00,6,17.1,17.1,17.1,17.1,42
20190101|2018-07-06 10:30,6,17.1,17.1,17.1,17.1,1
20190101|2018-07-09 02:30,9,16.95,16.95,16.95,16.95,1
20190101|2018-07-09 03:00,9,16.85,16.85,16.85,16.85,8
20190101|2018-07-09 03:30,9,16.95,17,16.95,17,10
20190101|2018-07-09 05:00,9,16.95,16.95,16.95,16.95,1
20190101|2018-07-09 06:00,9,16.95,17,16.95,17,6
20190101|2018-07-09 08:00,9,16.95,16.95,16.95,16.95,8
20190101|2018-07-09 08:30,9,16.9,16.9,16.9,16.9,8
20190101|2018-07-09 09:00,9,17,17,16.95,17,29
20190101|2018-07-09 09:30,9,16.95,16.95,16.85,16.85,8
20190101|2018-07-09 10:00,9,16.85,16.85,16.85,16.85,10
20190101|2018-07-09 14:00,9,16.65,16.65,16.65,16.65,1
20190101|2018-07-10 01:30,10,16.65,16.65,16.65,16.65,25
20190101|2018-07-10 03:00,10,16.75,16.8,16.7,16.8,34
20190101|2018-07-10 03:30,10,16.8,16.85,16.8,16.85,25
20190101|2018-07-10 04:00,10,16.85,16.85,16.85,16.85,11
20190101|2018-07-10 04:30,10,16.8,16.8,16.8,16.8,15
20190101|2018-07-10 05:30,10,16.75,16.75,16.75,16.75,16
20190101|2018-07-10 06:00,10,16.75,16.75,16.75,16.75,10
20190101|2018-07-10 09:30,10,16.75,16.8,16.75,16.8,55
20190101|2018-07-10 10:00,10,16.75,16.8,16.7,16.7,356
20190101|2018-07-10 10:30,10,16.75,16.75,16.75,16.75,5
20190101|2018-07-11 05:00,11,16.95,16.95,16.95,16.95,6
20190101|2018-07-11 07:30,11,16.9,16.9,16.9,16.9,1
20190101|2018-07-11 08:30,11,16.9,16.95,16.9,16.95,32
20190101|2018-07-12 02:30,12,16.95,16.95,16.95,16.95,25
20190101|2018-07-12 10:00,12,16.8,16.8,16.8,16.8,3
20190101|2018-07-13 05:30,13,16.7,16.7,16.65,16.65,13
20190101|2018-07-16 01:00,16,16.45,16.45,16.45,16.45,8
20190101|2018-07-16 02:30,16,16.5,16.5,16.5,16.5,24
20190101|2018-07-17 09:30,17,16.55,16.55,16.55,16.55,25
20190101|2018-07-18 04:00,18,16.45,16.45,16.45,16.45,10
20190101|2018-07-18 04:30,18,16.45,16.45,16.45,16.45,18
20190101|2018-07-18 07:30,18,16.45,16.5,16.45,16.5,35
20190101|2018-07-18 09:00,18,16.5,16.55,16.5,16.55,160
20190101|2018-07-18 09:30,18,16.5,16.5,16.5,16.5,14
20190101|2018-07-18 10:00,18,16.55,16.55,16.55,16.55,30
20190101|2018-07-18 10:30,18,16.6,16.6,16.6,16.6,30
20190101|2018-07-19 08:30,19,16.55,16.65,16.55,16.65,21
20190101|2018-07-19 09:30,19,16.65,16.65,16.65,16.65,30
20190101|2018-07-20 03:30,20,16.65,16.65,16.65,16.65,1
20190101|2018-07-20 04:00,20,16.6,16.6,16.6,16.6,3
20190101|2018-07-20 05:00,20,16.55,16.6,16.55,16.6,52
20190101|2018-07-20 07:30,20,16.75,16.75,16.75,16.75,1
20190101|2018-07-23 08:00,23,16.65,16.65,16.65,16.65,213
20190101|2018-07-23 08:30,23,16.65,16.65,16.65,16.65,5
20190101|2018-07-23 09:00,23,16.65,16.65,16.65,16.65,3
20190101|2018-07-23 09:30,23,16.65,16.65,16.65,16.65,17
20190101|2018-07-24 03:00,24,16.45,16.45,16.45,16.45,20
20190101|2018-07-24 04:00,24,16.4,16.4,16.4,16.4,20
20190101|2018-07-24 10:00,24,16.4,16.4,16.4,16.4,1
20190101|2018-07-25 04:00,25,16.45,16.45,16.45,16.45,8
20190101|2018-07-25 04:30,25,16.45,16.45,16.45,16.45,10
20190101|2018-07-25 08:30,25,16.5,16.5,16.5,16.5,80
20190101|2018-07-25 09:30,25,16.5,16.5,16.5,16.5,2
20190101|2018-07-25 10:30,25,16.45,16.45,16.45,16.45,2
20190101|2018-07-26 06:00,26,16.5,16.5,16.5,16.5,10
20190101|2018-07-26 06:30,26,16.5,16.5,16.5,16.5,5
20190101|2018-07-26 10:00,26,16.45,16.5,16.45,16.5,61
20190101|2018-07-26 10:30,26,16.45,16.45,16.45,16.45,204
20190101|2018-07-27 02:00,27,16.4,16.4,16.4,16.4,4
20190101|2018-07-27 04:30,27,16.4,16.4,16.4,16.4,6
20190101|2018-07-27 06:30,27,16.35,16.35,16.35,16.35,20
20190101|2018-07-27 09:30,27,16.4,16.4,16.4,16.4,1
20190101|2018-07-27 10:30,27,16.45,16.45,16.45,16.45,260
20190101|2018-07-30 11:30,30,16.65,16.65,16.65,16.65,1
20190101|2018-07-31 08:00,31,16.55,16.55,16.5,16.5,2
20190101|2018-08-01 06:30,1,16.6,16.6,16.6,16.6,25
20190101|2018-08-01 07:30,1,16.6,16.6,16.6,16.6,8
20190101|2018-08-01 08:30,1,16.6,16.6,16.6,16.6,16
20190101|2018-08-01 09:00,1,16.55,16.55,16.55,16.55,16
20190101|2018-08-01 09:30,1,16.5,16.5,16.5,16.5,1
20190101|2018-08-02 02:30,2,16.75,16.8,16.75,16.8,6
20190101|2018-08-02 05:00,2,16.85,16.85,16.85,16.85,9
20190101|2018-08-02 08:00,2,16.8,16.8,16.8,16.8,1
20190101|2018-08-02 09:00,2,16.7,16.7,16.7,16.7,20
20190101|2018-08-02 09:30,2,16.7,16.75,16.7,16.75,9
20190101|2018-08-03 06:30,3,16.6,16.6,16.6,16.6,8
20190101|2018-08-03 07:00,3,16.65,16.65,16.65,16.65,173
20190101|2018-08-03 09:00,3,16.65,16.65,16.6,16.6,11
20190101|2018-08-03 10:00,3,16.55,16.55,16.55,16.55,1
20190101|2018-08-06 04:30,6,16.55,16.55,16.55,16.55,13
20190101|2018-08-06 05:00,6,16.5,16.5,16.5,16.5,15
20190101|2018-08-06 08:30,6,16.55,16.55,16.55,16.55,8
20190101|2018-08-06 09:30,6,16.55,16.55,16.55,16.55,10
20190101|2018-08-06 10:00,6,16.45,16.5,16.45,16.5,17
20190101|2018-08-06 10:30,6,16.45,16.45,16.45,16.45,26
20190101|2018-08-06 12:00,6,16.45,16.45,16.4,16.4,9
20190101|2018-08-07 03:30,7,16.4,16.4,16.4,16.4,10
20190101|2018-08-07 06:30,7,16.4,16.4,16.4,16.4,18
20190101|2018-08-07 08:30,7,16.35,16.35,16.35,16.35,61
20190101|2018-08-07 10:30,7,16.3,16.3,16.3,16.3,20
20190101|2018-08-07 11:00,7,16.4,16.4,16.4,16.4,30
20190101|2018-08-08 03:00,8,16.25,16.25,16.25,16.25,1
20190101|2018-08-08 09:30,8,16.3,16.3,16.25,16.25,8
20190101|2018-08-08 11:30,8,16.2,16.2,16.2,16.2,1
20190101|2018-08-09 03:30,9,16.25,16.25,16.25,16.25,80
20190101|2018-08-09 06:00,9,16.3,16.3,16.3,16.3,8
20190101|2018-08-09 09:00,9,16.2,16.2,16.2,16.2,24
20190101|2018-08-10 02:30,10,16.35,16.35,16.35,16.35,1
20190101|2018-08-10 03:00,10,16.45,16.45,16.4,16.4,103
20190101|2018-08-10 07:30,10,16.45,16.45,16.45,16.45,2
20190101|2018-08-10 08:00,10,16.45,16.5,16.45,16.5,34
20190101|2018-08-10 08:30,10,16.4,16.4,16.4,16.4,38
20190101|2018-08-10 09:00,10,16.4,16.6,16.4,16.6,6
20190101|2018-08-10 10:00,10,16.35,16.35,16.35,16.35,8
20190101|2018-08-13 02:00,13,16.6,16.6,16.6,16.6,19
20190101|2018-08-13 02:30,13,16.6,16.65,16.55,16.65,17
20190101|2018-08-13 03:00,13,16.5,16.5,16.5,16.5,18
20190101|2018-08-13 03:30,13,16.45,16.45,16.45,16.45,100
20190101|2018-08-13 05:30,13,16.4,16.4,16.4,16.4,10
20190101|2018-08-13 06:30,13,16.35,16.35,16.35,16.35,25
20190101|2018-08-13 07:00,13,16.35,16.35,16.35,16.35,145
20190101|2018-08-13 07:30,13,16.35,16.35,16.35,16.35,10
20190101|2018-08-13 08:30,13,16.35,16.35,16.25,16.25,67
20190101|2018-08-13 09:00,13,16.3,16.3,16.25,16.25,9
20190101|2018-08-13 09:30,13,16.35,16.4,16.3,16.3,17
20190101|2018-08-14 02:00,14,16.35,16.35,16.35,16.35,25
20190101|2018-08-14 02:30,14,16.4,16.4,16.4,16.4,1
20190101|2018-08-14 03:00,14,16.35,16.35,16.35,16.35,10
20190101|2018-08-14 04:30,14,16.35,16.35,16.35,16.35,25
20190101|2018-08-14 07:00,14,16.35,16.35,16.35,16.35,2
20190101|2018-08-14 07:30,14,16.35,16.35,16.35,16.35,13
20190101|2018-08-14 08:00,14,16.4,16.4,16.4,16.4,43
20190101|2018-08-14 08:30,14,16.4,16.4,16.4,16.4,1
20190101|2018-08-14 09:00,14,16.5,16.5,16.5,16.5,27
20190101|2018-08-14 10:00,14,16.45,16.45,16.45,16.45,1
20190101|2018-08-15 02:30,15,16.3,16.3,16.3,16.3,2
20190101|2018-08-15 03:30,15,16.35,16.35,16.35,16.35,25
20190101|2018-08-15 04:00,15,16.35,16.35,16.35,16.35,16
20190101|2018-08-15 05:00,15,16.35,16.35,16.35,16.35,9
20190101|2018-08-15 05:30,15,16.55,16.65,16.55,16.65,42
20190101|2018-08-15 06:00,15,16.55,16.55,16.5,16.5,150
20190101|2018-08-15 06:30,15,16.7,16.7,16.7,16.7,5
20190101|2018-08-15 07:00,15,16.55,16.55,16.55,16.55,9
20190101|2018-08-15 07:30,15,16.55,16.55,16.55,16.55,28
20190101|2018-08-15 08:30,15,16.55,16.75,16.55,16.75,129
20190101|2018-08-15 09:00,15,16.7,16.7,16.7,16.7,78
20190101|2018-08-15 09:30,15,16.75,16.8,16.75,16.8,50
20190101|2018-08-15 10:00,15,16.7,16.7,16.7,16.7,1
20190101|2018-08-16 02:00,16,16.45,16.45,16.45,16.45,9
20190101|2018-08-16 03:30,16,16.45,16.5,16.45,16.45,102
20190101|2018-08-16 04:00,16,16.5,16.5,16.5,16.5,50
20190101|2018-08-16 05:00,16,16.45,16.45,16.45,16.45,43
20190101|2018-08-16 05:30,16,16.45,16.45,16.45,16.45,1
20190101|2018-08-16 06:00,16,16.45,16.45,16.45,16.45,1
20190101|2018-08-16 07:00,16,16.45,16.45,16.45,16.45,55
20190101|2018-08-16 08:00,16,16.5,16.5,16.5,16.5,66
20190101|2018-08-16 08:30,16,16.45,16.45,16.45,16.45,25
20190101|2018-08-16 09:30,16,16.45,16.5,16.4,16.4,145
20190101|2018-08-16 11:00,16,16.3,16.35,16.3,16.3,12
20190101|2018-08-16 11:30,16,16.5,16.5,16.5,16.5,2
20190101|2018-08-17 03:30,17,16.25,16.25,16.25,16.25,50
20190101|2018-08-17 04:30,17,16.35,16.35,16.35,16.35,1
20190101|2018-08-17 07:30,17,16.3,16.3,16.3,16.3,57
20190101|2018-08-17 08:30,17,16.2,16.2,16.2,16.2,50
20190101|2018-08-17 10:00,17,16.25,16.25,16.2,16.2,352
20190101|2018-08-20 04:00,20,16.05,16.05,16.05,16.05,1
20190101|2018-08-20 07:30,20,16.05,16.05,16.05,16.05,20
20190101|2018-08-20 08:00,20,16.05,16.05,16.05,16.05,150
20190101|2018-08-20 08:30,20,16.05,16.05,16.05,16.05,2
20190101|2018-08-20 09:30,20,16,16,16,16,9
20190101|2018-08-20 10:00,20,16,16,16,16,8
20190101|2018-08-21 03:00,21,16.05,16.05,16.05,16.05,4
20190101|2018-08-21 04:00,21,16,16.05,16,16.05,6
20190101|2018-08-21 04:30,21,16,16,16,16,16
20190101|2018-08-21 05:00,21,16.05,16.05,16.05,16.05,25
20190101|2018-08-21 05:30,21,16.05,16.05,16.05,16.05,15
20190101|2018-08-21 06:00,21,16,16,16,16,90
20190101|2018-08-21 06:30,21,16.05,16.05,16.05,16.05,25
20190101|2018-08-21 07:00,21,16.05,16.05,16.05,16.05,2
20190101|2018-08-21 08:00,21,16.05,16.1,16,16,134
20190101|2018-08-21 08:30,21,16,16,16,16,5
20190101|2018-08-21 09:00,21,16.05,16.1,16,16.1,28
20190101|2018-08-21 09:30,21,16.05,16.1,16.05,16.1,106
20190101|2018-08-21 10:00,21,16.05,16.1,16.05,16.05,14
20190101|2018-08-21 13:30,21,16.05,16.05,16.05,16.05,150
20190101|2018-08-22 02:30,22,16.05,16.05,15.95,15.95,467
20190101|2018-08-22 03:00,22,16.05,16.1,15.95,15.95,816
20190101|2018-08-22 04:00,22,16.1,16.1,16,16.05,16
20190101|2018-08-22 04:30,22,16,16,16,16,36
20190101|2018-08-22 05:00,22,16,16.1,15.95,16.1,9
20190101|2018-08-22 05:30,22,16.05,16.05,16.05,16.05,11
20190101|2018-08-22 06:00,22,16,16,16,16,50
20190101|2018-08-22 06:30,22,16.05,16.05,16.05,16.05,14
20190101|2018-08-22 07:00,22,16,16,16,16,100
20190101|2018-08-22 07:30,22,16.1,16.15,16.1,16.15,46
20190101|2018-08-22 08:30,22,16.05,16.1,16.05,16.1,13
20190101|2018-08-22 09:00,22,16,16,16,16,25
20190101|2018-08-22 10:00,22,16.05,16.05,16.05,16.05,3
20190101|2018-08-22 10:30,22,16.1,16.2,16.1,16.15,269
20190101|2018-08-22 11:30,22,16.15,16.15,16.15,16.15,5
20190101|2018-08-23 02:00,23,16.1,16.1,16.1,16.1,14
20190101|2018-08-23 02:30,23,16.1,16.1,16.1,16.1,14
20190101|2018-08-23 03:00,23,16.15,16.15,16.15,16.15,17
20190101|2018-08-23 03:30,23,16.1,16.15,16.1,16.15,125
20190101|2018-08-23 04:00,23,16.15,16.2,16.15,16.15,814
20190101|2018-08-23 05:00,23,16.15,16.15,16.15,16.15,50
20190101|2018-08-23 06:00,23,16.15,16.15,16.15,16.15,15
20190101|2018-08-23 06:30,23,16.15,16.15,16.15,16.15,34
20190101|2018-08-23 07:30,23,16.15,16.15,16.15,16.15,60
20190101|2018-08-23 08:30,23,16.15,16.15,16.15,16.15,40
20190101|2018-08-23 09:00,23,16.2,16.2,16.2,16.2,1
20190101|2018-08-23 09:30,23,16.05,16.05,16.05,16.05,25
20190101|2018-08-23 10:00,23,16.05,16.05,16.05,16.05,4
20190101|2018-08-24 04:00,24,16.1,16.1,16.1,16.1,1
20190101|2018-08-24 06:00,24,15.95,15.95,15.95,15.95,65
20190101|2018-08-24 06:30,24,15.95,15.95,15.95,15.95,135
20190101|2018-08-24 08:30,24,16,16,16,16,30
20190101|2018-08-27 06:30,27,15.85,15.85,15.85,15.85,2
20190101|2018-08-27 08:00,27,15.8,15.8,15.8,15.8,20
20190101|2018-08-27 09:30,27,15.85,15.85,15.85,15.85,17
20190101|2018-08-27 10:00,27,15.9,15.9,15.9,15.9,2
20190101|2018-08-28 01:00,28,16,16,16,16,3
20190101|2018-08-28 05:30,28,16,16,16,16,7
20190101|2018-08-28 06:30,28,16,16,16,16,4
20190101|2018-08-28 07:30,28,15.95,15.95,15.95,15.95,9
20190101|2018-08-28 08:30,28,15.9,15.95,15.9,15.95,33
20190101|2018-08-28 09:00,28,15.9,15.95,15.9,15.95,49
20190101|2018-08-28 10:30,28,15.95,15.95,15.95,15.95,50
20190101|2018-08-28 11:00,28,16.05,16.05,16.05,16.05,1
20190101|2018-08-29 03:30,29,16.1,16.1,16.1,16.1,38
20190101|2018-08-29 09:00,29,16.1,16.1,16.1,16.1,8
20190101|2018-08-30 03:30,30,16.35,16.35,16.35,16.35,5
20190101|2018-08-30 04:00,30,16.3,16.3,16.25,16.25,295
20190101|2018-08-30 05:00,30,16.3,16.3,16.3,16.3,20
20190101|2018-08-30 06:00,30,16.3,16.3,16.3,16.3,10
20190101|2018-08-30 06:30,30,16.35,16.35,16.35,16.35,16
20190101|2018-08-30 07:30,30,16.35,16.35,16.35,16.35,4
20190101|2018-08-30 08:00,30,16.35,16.35,16.35,16.35,60
20190101|2018-08-30 08:30,30,16.3,16.3,16.3,16.3,25
20190101|2018-08-30 09:00,30,16.3,16.3,16.3,16.3,45
20190101|2018-08-30 10:30,30,16.35,16.35,16.35,16.35,7
20190101|2018-08-31 02:00,31,16.4,16.4,16.4,16.4,30
20190101|2018-08-31 03:00,31,16.5,16.5,16.5,16.5,30
20190101|2018-08-31 03:30,31,16.5,16.5,16.5,16.5,45
20190101|2018-08-31 04:00,31,16.45,16.45,16.45,16.45,30
20190101|2018-08-31 04:30,31,16.55,16.55,16.55,16.55,1
20190101|2018-08-31 05:00,31,16.55,16.55,16.55,16.55,5
20190101|2018-08-31 05:30,31,16.45,16.45,16.45,16.45,20
20190101|2018-08-31 08:30,31,16.45,16.45,16.45,16.45,34
20190101|2018-08-31 09:00,31,16.4,16.4,16.4,16.4,50
20190101|2018-08-31 10:00,31,16.5,16.5,16.45,16.45,76
20190101|2018-09-03 03:00,3,16.35,16.35,16.35,16.35,25
20190101|2018-09-03 11:30,3,16.35,16.35,16.35,16.35,2
20190101|2018-09-04 04:00,4,16.45,16.45,16.45,16.45,8
20190101|2018-09-04 04:30,4,16.45,16.45,16.45,16.45,1
20190101|2018-09-04 06:00,4,16.45,16.5,16.45,16.5,2
20190101|2018-09-04 06:30,4,16.55,16.55,16.55,16.55,2
20190101|2018-09-04 07:00,4,16.65,16.65,16.65,16.65,3
20190101|2018-09-04 07:30,4,16.5,16.5,16.5,16.5,2
20190101|2018-09-04 08:30,4,16.65,16.7,16.55,16.55,71
20190101|2018-09-04 09:00,4,16.6,16.6,16.6,16.6,1
20190101|2018-09-05 02:30,5,16.75,16.75,16.75,16.75,48
20190101|2018-09-05 03:30,5,16.65,16.65,16.65,16.65,9
20190101|2018-09-05 04:00,5,16.75,16.75,16.75,16.75,1
20190101|2018-09-05 04:30,5,16.8,16.8,16.8,16.8,240
20190101|2018-09-05 05:30,5,16.7,16.7,16.65,16.65,71
20190101|2018-09-05 08:00,5,16.6,16.6,16.6,16.6,3
20190101|2018-09-05 08:30,5,16.65,16.7,16.65,16.7,3
20190101|2018-09-05 09:00,5,16.75,16.75,16.7,16.7,96
20190101|2018-09-05 09:30,5,16.7,16.7,16.65,16.65,64
20190101|2018-09-05 10:30,5,16.7,16.7,16.7,16.7,5
20190101|2018-09-05 11:00,5,16.7,16.7,16.7,16.7,11
20190101|2018-09-06 04:00,6,16.6,16.6,16.6,16.6,19
20190101|2018-09-06 05:00,6,16.7,16.7,16.7,16.7,87
20190101|2018-09-06 08:00,6,16.65,16.75,16.65,16.75,63
20190101|2018-09-06 08:30,6,16.8,16.8,16.7,16.7,267
20190101|2018-09-06 09:00,6,16.75,16.85,16.75,16.85,158
20190101|2018-09-06 09:30,6,16.85,16.9,16.85,16.9,101
20190101|2018-09-06 10:00,6,16.85,16.9,16.85,16.9,33
20190101|2018-09-06 11:30,6,16.85,16.85,16.85,16.85,1
20190101|2018-09-07 03:00,7,16.85,16.85,16.85,16.85,8
20190101|2018-09-07 04:30,7,16.85,16.85,16.85,16.85,3
20190101|2018-09-07 06:30,7,16.9,16.9,16.9,16.9,16
20190101|2018-09-07 08:00,7,17,17,17,17,1
20190101|2018-09-07 08:30,7,16.95,16.95,16.9,16.9,11
20190101|2018-09-07 09:00,7,16.8,16.8,16.8,16.8,6
20190101|2018-09-07 09:30,7,16.8,16.8,16.8,16.8,2
20190101|2018-09-07 10:00,7,16.75,16.75,16.75,16.75,20
20190101|2018-09-07 11:00,7,16.8,16.8,16.8,16.8,1
20190101|2018-09-07 11:30,7,16.8,16.8,16.8,16.8,3
20190101|2018-09-10 03:30,10,16.65,16.65,16.55,16.55,240
20190101|2018-09-10 04:30,10,16.55,16.55,16.55,16.55,2
20190101|2018-09-10 05:30,10,16.6,16.6,16.6,16.6,8
20190101|2018-09-10 06:30,10,16.55,16.55,16.55,16.55,3
20190101|2018-09-10 07:30,10,16.6,16.6,16.6,16.6,5
20190101|2018-09-10 08:30,10,16.6,16.6,16.6,16.6,2
20190101|2018-09-10 09:00,10,16.65,16.65,16.65,16.65,2
20190101|2018-09-10 10:00,10,16.65,16.65,16.55,16.55,570
20190101|2018-09-11 02:00,11,16.45,16.45,16.45,16.45,1
20190101|2018-09-11 02:30,11,16.55,16.55,16.55,16.55,30
20190101|2018-09-11 03:30,11,16.65,16.65,16.65,16.65,1
20190101|2018-09-11 05:00,11,16.65,16.65,16.65,16.65,1
20190101|2018-09-11 06:00,11,16.6,16.6,16.6,16.6,25
20190101|2018-09-11 06:30,11,16.6,16.6,16.6,16.6,25
20190101|2018-09-11 08:30,11,16.65,16.65,16.6,16.6,48
20190101|2018-09-11 09:00,11,16.55,16.55,16.55,16.55,8
20190101|2018-09-11 10:00,11,16.6,16.6,16.6,16.6,12
20190101|2018-09-11 11:00,11,16.55,16.55,16.55,16.55,2
20190101|2018-09-11 14:00,11,16.5,16.5,16.5,16.5,26
20190101|2018-09-12 01:00,12,16.45,16.45,16.45,16.45,18
20190101|2018-09-12 02:30,12,16.45,16.45,16.45,16.45,8
20190101|2018-09-12 04:00,12,16.45,16.45,16.45,16.45,1
20190101|2018-09-12 05:00,12,16.45,16.45,16.45,16.45,32
20190101|2018-09-12 05:30,12,16.45,16.45,16.45,16.45,24
20190101|2018-09-12 06:00,12,16.5,16.6,16.5,16.55,60
20190101|2018-09-12 06:30,12,16.55,16.55,16.55,16.55,20
20190101|2018-09-12 07:00,12,16.45,16.45,16.45,16.45,1
20190101|2018-09-12 07:30,12,16.5,16.55,16.5,16.55,37
20190101|2018-09-12 08:00,12,16.5,16.5,16.5,16.5,60
20190101|2018-09-12 08:30,12,16.5,16.5,16.45,16.45,45
20190101|2018-09-12 09:00,12,16.5,16.5,16.5,16.5,11
20190101|2018-09-12 09:30,12,16.6,16.6,16.5,16.5,31
20190101|2018-09-13 07:30,13,16.3,16.3,16.3,16.3,8
20190101|2018-09-13 08:30,13,16.3,16.35,16.3,16.35,100
20190101|2018-09-13 09:00,13,16.3,16.35,16.3,16.3,236
20190101|2018-09-13 09:30,13,16.35,16.35,16.35,16.35,24
20190101|2018-09-13 10:30,13,16.35,16.35,16.35,16.35,50
20190101|2018-09-14 02:00,14,16.3,16.3,16.25,16.25,3
20190101|2018-09-14 02:30,14,16.25,16.25,16.25,16.25,212
20190101|2018-09-14 04:00,14,16.25,16.25,16.25,16.25,8
20190101|2018-09-14 04:30,14,16.3,16.3,16.3,16.3,1
20190101|2018-09-14 06:30,14,16.3,16.3,16.3,16.3,9
20190101|2018-09-14 09:30,14,16.25,16.25,16.25,16.25,61
20190101|2018-09-14 11:00,14,16.35,16.35,16.35,16.35,1
20190101|2018-09-14 11:30,14,16.35,16.35,16.35,16.35,2
20190101|2018-09-17 04:00,17,16.25,16.25,16.25,16.25,30
20190101|2018-09-17 06:00,17,16.25,16.25,16.25,16.25,44
20190101|2018-09-17 06:30,17,16.35,16.35,16.35,16.35,1
20190101|2018-09-17 08:30,17,16.25,16.25,16.25,16.25,2
20190101|2018-09-17 09:30,17,16.35,16.35,16.35,16.35,24
20190101|2018-09-18 03:30,18,16.25,16.25,16.25,16.25,41
20190101|2018-09-18 04:30,18,16.3,16.3,16.3,16.3,4
20190101|2018-09-18 05:00,18,16.3,16.3,16.3,16.3,3
20190101|2018-09-18 06:00,18,16.25,16.25,16.25,16.25,1
20190101|2018-09-18 07:30,18,16.3,16.35,16.3,16.35,100
20190101|2018-09-18 08:00,18,16.35,16.35,16.3,16.3,26
20190101|2018-09-18 08:30,18,16.35,16.35,16.25,16.25,183
20190101|2018-09-18 09:00,18,16.2,16.2,16.2,16.2,26
20190101|2018-09-18 10:00,18,16.2,16.25,16.2,16.25,62
20190101|2018-09-18 10:30,18,16.25,16.3,16.25,16.3,2
20190101|2018-09-19 01:00,19,16.3,16.3,16.3,16.3,2
20190101|2018-09-19 01:30,19,16.3,16.3,16.3,16.3,31
20190101|2018-09-19 03:30,19,16.25,16.3,16.25,16.3,13
20190101|2018-09-19 09:30,19,16.2,16.2,16.2,16.2,30
20190101|2018-09-19 10:00,19,16.25,16.25,16.25,16.25,50
20190101|2018-09-19 10:30,19,16.25,16.25,16.2,16.2,2
20190101|2018-09-20 04:00,20,16.2,16.2,16.2,16.2,50
20190101|2018-09-20 05:00,20,16.15,16.15,16.15,16.15,36
20190101|2018-09-20 05:30,20,16.15,16.15,16.15,16.15,8
20190101|2018-09-20 07:00,20,16.1,16.1,16.1,16.1,1
20190101|2018-09-20 08:30,20,16,16,16,16,50
20190101|2018-09-20 09:00,20,16,16,16,16,10
20190101|2018-09-20 09:30,20,16,16,16,16,33
20190101|2018-09-20 10:00,20,16.05,16.05,16.05,16.05,1
20190101|2018-09-20 11:30,20,16,16,16,16,1
20190101|2018-09-20 14:00,20,16,16,16,16,53
20190101|2018-09-21 02:30,21,15.95,15.95,15.9,15.9,80
20190101|2018-09-21 03:00,21,15.95,15.95,15.95,15.95,550
20190101|2018-09-21 09:00,21,15.95,15.95,15.95,15.95,36
20190101|2018-09-21 10:00,21,15.95,15.95,15.95,15.95,204
20190101|2018-09-21 13:00,21,15.9,15.9,15.9,15.9,8
20190101|2018-09-21 13:30,21,15.95,15.95,15.95,15.95,40
20190101|2018-09-21 14:00,21,15.95,15.95,15.95,15.95,6
20190101|2018-09-24 01:00,24,16.05,16.05,16,16,22
20190101|2018-09-24 02:00,24,16.05,16.05,16.05,16.05,1
20190101|2018-09-24 02:30,24,16.1,16.1,16.1,16.1,500
20190101|2018-09-24 03:00,24,16.15,16.15,16.15,16.15,500
20190101|2018-09-24 07:00,24,16.05,16.05,16.05,16.05,527
20190101|2018-09-24 07:30,24,16.05,16.05,16.05,16.05,747
20190101|2018-09-24 08:00,24,16.05,16.1,16.05,16.05,105
20190101|2018-09-24 10:00,24,16.1,16.1,16.1,16.1,300
20190101|2018-09-24 10:30,24,16.1,16.1,16.1,16.1,50
20190101|2018-09-25 02:30,25,16,16,16,16,47
20190101|2018-09-25 03:00,25,16,16,16,16,5
20190101|2018-09-25 03:30,25,16,16,16,16,10
20190101|2018-09-25 05:00,25,15.95,15.95,15.95,15.95,5
20190101|2018-09-25 08:00,25,16,16,16,16,2
20190101|2018-09-25 09:00,25,15.95,15.95,15.95,15.95,2
20190101|2018-09-25 09:30,25,16,16.05,16,16.05,161
20190101|2018-09-25 10:00,25,16,16,16,16,58
20190101|2018-09-25 11:30,25,16,16,16,16,2
20190101|2018-09-26 02:30,26,16,16,16,16,2
20190101|2018-09-26 06:30,26,15.9,15.95,15.9,15.95,635
20190101|2018-09-26 07:00,26,15.95,15.95,15.95,15.95,18
20190101|2018-09-26 08:00,26,16,16,16,16,47
20190101|2018-09-26 08:30,26,15.95,15.95,15.95,15.95,50
20190101|2018-09-26 09:30,26,15.95,15.95,15.95,15.95,3
20190101|2018-09-26 10:00,26,15.95,15.95,15.9,15.9,43
20190101|2018-09-26 10:30,26,15.9,15.9,15.9,15.9,22
20190101|2018-09-26 11:00,26,15.95,15.95,15.95,15.95,4
20190101|2018-09-26 11:30,26,15.9,15.9,15.9,15.9,2
20190101|2018-09-27 01:00,27,16.05,16.05,16.05,16.05,2
20190101|2018-09-27 01:30,27,16.05,16.05,16.05,16.05,5
20190101|2018-09-27 02:00,27,16.05,16.05,16,16.05,6
20190101|2018-09-27 02:30,27,16.15,16.15,16.15,16.15,20
20190101|2018-09-27 03:00,27,16.1,16.1,16.1,16.1,32
20190101|2018-09-27 05:00,27,16.05,16.05,16.05,16.05,10
20190101|2018-09-27 06:30,27,16,16,16,16,16
20190101|2018-09-27 07:00,27,15.95,15.95,15.95,15.95,12
20190101|2018-09-27 07:30,27,16,16,16,16,12
20190101|2018-09-27 08:00,27,15.95,16,15.95,16,52
20190101|2018-09-27 09:00,27,15.9,15.9,15.85,15.85,79
20190101|2018-09-27 09:30,27,15.85,15.85,15.85,15.85,20
20190101|2018-09-27 10:00,27,15.8,15.8,15.75,15.75,83
20190101|2018-09-27 11:00,27,15.9,15.9,15.8,15.8,12
20190101|2018-09-27 11:30,27,15.75,15.75,15.75,15.75,9
20190101|2018-09-28 04:00,28,15.9,15.9,15.9,15.9,1
20190101|2018-09-28 04:30,28,16,16.05,16,16.05,91
20190101|2018-09-28 05:00,28,16.1,16.1,16.1,16.1,25
20190101|2018-09-28 05:30,28,16.2,16.2,16.1,16.1,18
20190101|2018-09-28 06:00,28,16.2,16.25,16.2,16.2,72
20190101|2018-09-28 06:30,28,16.25,16.6,16.25,16.45,1276
20190101|2018-09-28 07:00,28,16.4,16.4,16.35,16.35,63
20190101|2018-09-28 07:30,28,16.35,16.35,16.3,16.35,223
20190101|2018-09-28 08:00,28,16.35,16.35,16.2,16.2,230
20190101|2018-09-28 08:30,28,16.15,16.2,16.15,16.2,79
20190101|2018-09-28 09:00,28,16.15,16.15,16.15,16.15,20
20190101|2018-09-28 09:30,28,16.15,16.15,16.15,16.15,100
20190101|2018-09-28 10:00,28,16.2,16.2,16.2,16.2,25
20190101|2018-09-28 10:30,28,16.25,16.25,16.25,16.25,18
20190101|2018-09-28 11:30,28,16.3,16.3,16.3,16.3,1
20190101|2018-09-28 12:00,28,16.15,16.15,16.15,16.15,1
20190101|2018-10-01 01:00,1,16,16,16,16,1
20190101|2018-10-01 02:00,1,16.15,16.15,16.1,16.1,117
20190101|2018-10-01 02:30,1,16.1,16.1,16.1,16.1,10
20190101|2018-10-01 03:00,1,16.1,16.1,16.1,16.1,415
20190101|2018-10-01 03:30,1,16.1,16.1,16.1,16.1,339
20190101|2018-10-01 05:00,1,16.1,16.1,16.1,16.1,10
20190101|2018-10-01 07:00,1,16.1,16.1,16.1,16.1,20
20190101|2018-10-01 07:30,1,16.1,16.1,16.05,16.05,180
20190101|2018-10-01 08:30,1,16.05,16.05,16.05,16.05,31
20190101|2018-10-01 09:00,1,16.05,16.05,16.05,16.05,149
20190101|2018-10-01 09:30,1,16.1,16.1,16.1,16.1,10
20190101|2018-10-01 10:00,1,16.1,16.1,16.05,16.1,36
20190101|2018-10-01 11:00,1,16.1,16.1,16.1,16.1,4
20190101|2018-10-01 11:30,1,16.2,16.2,16.2,16.2,1
20190101|2018-10-02 02:00,2,16.45,16.45,16.3,16.35,47
20190101|2018-10-02 02:30,2,16.35,16.35,16.35,16.35,21
20190101|2018-10-02 03:00,2,16.35,16.4,16.35,16.4,23
20190101|2018-10-02 03:30,2,16.4,16.45,16.4,16.45,10
20190101|2018-10-02 04:00,2,16.45,16.55,16.45,16.55,261
20190101|2018-10-02 04:30,2,16.45,16.45,16.45,16.45,60
20190101|2018-10-02 05:00,2,16.4,16.45,16.4,16.45,15
20190101|2018-10-02 09:00,2,16.3,16.4,16.3,16.4,20
20190101|2018-10-02 09:30,2,16.35,16.45,16.25,16.35,481
20190101|2018-10-02 10:00,2,16.35,16.4,16.35,16.35,539
20190101|2018-10-02 11:00,2,16.35,16.35,16.35,16.35,2
20190101|2018-10-02 11:30,2,16.4,16.45,16.4,16.45,3
20190101|2018-10-03 01:00,3,16.3,16.3,16.3,16.3,25
20190101|2018-10-03 02:00,3,16.15,16.15,16.15,16.15,9
20190101|2018-10-03 03:30,3,16.25,16.25,16.25,16.25,2
20190101|2018-10-03 04:00,3,16.3,16.3,16.3,16.3,2
20190101|2018-10-03 04:30,3,16.3,16.3,16.3,16.3,1
20190101|2018-10-03 07:30,3,16.15,16.15,16.15,16.15,2
20190101|2018-10-03 08:30,3,16.1,16.1,16.1,16.1,234
20190101|2018-10-03 09:00,3,16.15,16.15,16.15,16.15,25
20190101|2018-10-03 09:30,3,16.15,16.15,16.15,16.15,2
20190101|2018-10-03 11:00,3,16.2,16.2,16.2,16.2,25
20190101|2018-10-03 12:00,3,16.2,16.2,16,16,4
20190101|2018-10-04 01:00,4,16.2,16.2,16.2,16.2,3
20190101|2018-10-04 02:00,4,16.4,16.4,16.4,16.4,1
20190101|2018-10-04 03:00,4,16.4,16.4,16.4,16.4,10
20190101|2018-10-04 04:00,4,16.5,16.5,16.5,16.5,31
20190101|2018-10-04 07:00,4,16.35,16.35,16.35,16.35,30
20190101|2018-10-04 07:30,4,16.35,16.35,16.35,16.35,17
20190101|2018-10-04 08:00,4,16.35,16.35,16.35,16.35,1
20190101|2018-10-04 08:30,4,16.35,16.35,16.3,16.3,33
20190101|2018-10-04 09:00,4,16.4,16.6,16.4,16.6,374
20190101|2018-10-04 09:30,4,16.6,16.6,16.6,16.6,45
20190101|2018-10-04 10:00,4,16.4,16.45,16.4,16.45,22
20190101|2018-10-04 11:00,4,16.6,16.7,16.6,16.7,3
20190101|2018-10-04 12:00,4,16.7,16.7,16.7,16.7,6
20190101|2018-10-04 12:30,4,16.7,16.7,16.7,16.7,16
20190101|2018-10-04 13:00,4,16.65,16.75,16.65,16.75,2
20190101|2018-10-05 01:30,5,16.5,16.5,16.5,16.5,31
20190101|2018-10-05 03:00,5,16.6,16.6,16.55,16.6,50
20190101|2018-10-05 03:30,5,16.55,16.6,16.55,16.6,51
20190101|2018-10-05 04:00,5,16.65,16.65,16.65,16.65,2
20190101|2018-10-05 04:30,5,16.7,16.7,16.55,16.55,38
20190101|2018-10-05 05:00,5,16.5,16.55,16.5,16.55,26
20190101|2018-10-05 06:00,5,16.5,16.5,16.5,16.5,21
20190101|2018-10-05 06:30,5,16.5,16.5,16.5,16.5,1
20190101|2018-10-05 07:30,5,16.5,16.5,16.5,16.5,2
20190101|2018-10-05 08:00,5,16.5,16.5,16.45,16.45,47
20190101|2018-10-05 08:30,5,16.4,16.45,16.4,16.4,143
20190101|2018-10-05 09:00,5,16.5,16.5,16.45,16.45,58
20190101|2018-10-05 09:30,5,16.45,16.5,16.45,16.5,37
20190101|2018-10-05 10:00,5,16.6,16.7,16.6,16.65,75
20190101|2018-10-05 10:30,5,16.7,16.85,16.7,16.85,46
20190101|2018-10-05 12:00,5,16.9,16.9,16.85,16.85,29
20190101|2018-10-05 13:00,5,16.8,16.8,16.75,16.8,26
20190101|2018-10-05 14:30,5,16.75,16.75,16.7,16.7,12
20190101|2018-10-08 01:30,8,16.7,16.7,16.7,16.7,20
20190101|2018-10-08 02:00,8,16.7,16.7,16.7,16.7,11
20190101|2018-10-08 02:30,8,16.65,16.7,16.65,16.7,251
20190101|2018-10-08 03:30,8,16.75,16.75,16.75,16.75,25
20190101|2018-10-08 04:00,8,16.75,16.75,16.75,16.75,17
20190101|2018-10-08 04:30,8,16.75,16.75,16.65,16.65,4
20190101|2018-10-08 05:00,8,16.75,16.75,16.75,16.75,500
20190101|2018-10-08 06:30,8,16.7,16.7,16.7,16.7,502
20190101|2018-10-08 08:00,8,16.85,16.9,16.85,16.9,326
20190101|2018-10-08 08:30,8,16.9,16.9,16.8,16.8,821
20190101|2018-10-08 09:00,8,16.8,16.8,16.8,16.8,17
20190101|2018-10-08 10:00,8,16.85,16.95,16.85,16.95,54
20190101|2018-10-08 10:30,8,16.95,17.15,16.95,17.15,21
20190101|2018-10-08 11:00,8,17.05,17.05,17.05,17.05,1
20190101|2018-10-08 11:30,8,17.05,17.05,17.05,17.05,1
20190101|2018-10-08 13:00,8,16.85,16.85,16.85,16.85,12
20190101|2018-10-08 13:30,8,16.75,16.75,16.75,16.75,46
20190101|2018-10-08 14:30,8,16.8,16.8,16.8,16.8,21
20190101|2018-10-09 02:00,9,16.9,16.9,16.75,16.75,10
20190101|2018-10-09 02:30,9,16.7,16.7,16.65,16.65,61
20190101|2018-10-09 03:00,9,16.7,16.75,16.7,16.7,43
20190101|2018-10-09 03:30,9,16.7,16.7,16.7,16.7,34
20190101|2018-10-09 04:00,9,16.7,16.85,16.7,16.85,43
20190101|2018-10-09 04:30,9,16.85,16.85,16.75,16.85,41
20190101|2018-10-09 05:00,9,16.85,16.85,16.8,16.8,38
20190101|2018-10-09 07:30,9,16.95,17,16.95,17,100
20190101|2018-10-09 08:00,9,16.9,16.9,16.85,16.85,108
20190101|2018-10-09 08:30,9,16.8,16.85,16.75,16.8,958
20190101|2018-10-09 09:00,9,16.75,16.75,16.7,16.7,117
20190101|2018-10-09 09:30,9,16.65,16.65,16.65,16.65,213
20190101|2018-10-09 10:00,9,16.7,16.7,16.65,16.65,303
20190101|2018-10-09 10:30,9,16.65,16.7,16.65,16.7,137
20190101|2018-10-09 11:30,9,16.7,16.7,16.65,16.65,7
20190101|2018-10-10 02:00,10,16.8,16.8,16.8,16.8,1
20190101|2018-10-10 02:30,10,16.75,16.75,16.7,16.7,33
20190101|2018-10-10 03:00,10,16.8,16.8,16.8,16.8,201
20190101|2018-10-10 04:30,10,16.85,16.85,16.85,16.85,4
20190101|2018-10-10 05:00,10,16.8,16.8,16.8,16.8,30
20190101|2018-10-10 05:30,10,16.75,16.75,16.75,16.75,1
20190101|2018-10-10 07:00,10,16.8,16.8,16.8,16.8,3
20190101|2018-10-10 07:30,10,16.8,16.85,16.8,16.8,22
20190101|2018-10-10 08:00,10,16.75,16.8,16.75,16.8,47
20190101|2018-10-10 08:30,10,16.8,17.1,16.8,17.1,97
20190101|2018-10-10 09:00,10,17.1,17.15,17,17.1,1275
20190101|2018-10-10 09:30,10,17.1,17.3,17,17.25,815
20190101|2018-10-10 10:00,10,17.25,17.4,17.25,17.3,134
20190101|2018-10-10 10:30,10,17.35,17.45,17.35,17.4,26
20190101|2018-10-10 11:00,10,17.4,17.4,17.2,17.2,82
20190101|2018-10-10 11:30,10,17.3,17.3,17.3,17.3,1
20190101|2018-10-10 12:00,10,17.3,17.3,17.3,17.3,2
20190101|2018-10-10 13:00,10,17.45,17.55,17.4,17.55,40
20190101|2018-10-10 13:30,10,17.6,17.6,17.6,17.6,52
20190101|2018-10-10 14:00,10,17.6,17.6,17.6,17.6,4
20190101|2018-10-10 14:30,10,17.75,17.85,17.75,17.85,16
20190101|2018-10-11 01:00,11,18.3,18.35,18.25,18.35,32
20190101|2018-10-11 01:30,11,18.35,18.35,18.3,18.35,25
20190101|2018-10-11 02:00,11,18.45,18.5,17.8,17.8,571
20190101|2018-10-11 02:30,11,17.8,18,17.75,18,219
20190101|2018-10-11 03:00,11,18.05,18.1,18,18,216
20190101|2018-10-11 03:30,11,18,18.15,18,18.15,274
20190101|2018-10-11 04:00,11,18.2,18.2,18.15,18.15,101
20190101|2018-10-11 04:30,11,18.15,18.25,18.15,18.25,19
20190101|2018-10-11 05:00,11,18.25,18.35,18.25,18.3,47
20190101|2018-10-11 05:30,11,18.2,18.25,18.2,18.2,104
20190101|2018-10-11 06:00,11,18.15,18.15,18.1,18.1,134
20190101|2018-10-11 06:30,11,18.1,18.15,18.1,18.15,980
20190101|2018-10-11 07:00,11,18.15,18.15,18,18.05,188
20190101|2018-10-11 07:30,11,17.95,17.95,17.8,17.85,270
20190101|2018-10-11 08:00,11,17.7,17.75,17.6,17.6,352
20190101|2018-10-11 08:30,11,17.75,17.9,17.45,17.45,207
20190101|2018-10-11 09:00,11,17.6,17.85,17.6,17.85,152
20190101|2018-10-11 09:30,11,17.8,18,17.8,18,403
20190101|2018-10-11 10:00,11,18,18.15,18,18,708
20190101|2018-10-11 10:30,11,18.05,18.1,17.75,17.75,106
20190101|2018-10-11 11:00,11,17.8,17.9,17.7,17.7,71
20190101|2018-10-11 11:30,11,17.8,17.95,17.8,17.95,9
20190101|2018-10-11 12:00,11,17.95,17.95,17.95,17.95,34
20190101|2018-10-11 12:30,11,17.95,18.05,17.95,18,30
20190101|2018-10-11 13:30,11,18.1,18.6,18.1,18.2,293
20190101|2018-10-11 14:30,11,18.05,18.05,18.05,18.05,30
20190101|2018-10-12 01:00,12,17.45,17.45,17.3,17.35,228
20190101|2018-10-12 01:30,12,17.4,17.45,17.35,17.35,422
20190101|2018-10-12 02:00,12,17.4,17.55,17.4,17.5,15
20190101|2018-10-12 02:30,12,17.55,17.7,17.55,17.65,227
20190101|2018-10-12 03:00,12,17.75,17.8,17.75,17.75,66
20190101|2018-10-12 03:30,12,17.8,17.85,17.8,17.8,115
20190101|2018-10-12 04:00,12,17.9,17.9,17.8,17.8,62
20190101|2018-10-12 04:30,12,17.75,17.8,17.7,17.8,36
20190101|2018-10-12 05:00,12,17.85,17.85,17.8,17.8,149
20190101|2018-10-12 05:30,12,17.75,17.8,17.75,17.75,201
20190101|2018-10-12 06:00,12,17.85,17.85,17.75,17.75,25
20190101|2018-10-12 06:30,12,17.8,17.85,17.75,17.85,114
20190101|2018-10-12 07:00,12,17.8,17.8,17.7,17.7,19
20190101|2018-10-12 07:30,12,17.75,17.75,17.75,17.75,20
20190101|2018-10-12 08:00,12,17.75,17.85,17.7,17.85,1163
20190101|2018-10-12 08:30,12,17.9,17.9,17.8,17.9,211
20190101|2018-10-12 09:00,12,17.85,18.15,17.85,18.15,120
20190101|2018-10-12 09:30,12,18.15,18.15,18,18.1,1097
20190101|2018-10-12 10:00,12,18.2,18.2,18.1,18.15,122
20190101|2018-10-12 10:30,12,18.15,18.35,18.15,18.35,458
20190101|2018-10-12 11:00,12,18.3,18.5,18.3,18.5,40
20190101|2018-10-12 11:30,12,18.6,18.85,18.6,18.75,153
20190101|2018-10-12 12:00,12,18.75,18.75,18.75,18.75,2
20190101|2018-10-12 12:30,12,18.7,18.7,18.65,18.65,28
20190101|2018-10-12 14:00,12,18.15,18.15,18.15,18.15,1
20190101|2018-10-12 14:30,12,18.15,18.2,18.15,18.2,2
20190101|2018-10-15 01:30,15,18.3,18.3,18.3,18.3,10
20190101|2018-10-15 02:00,15,18.2,18.2,18.1,18.2,46
20190101|2018-10-15 02:30,15,18.25,18.3,18.2,18.2,17
20190101|2018-10-15 03:00,15,18.2,18.25,18.15,18.25,22
20190101|2018-10-15 03:30,15,18.25,18.4,18.25,18.4,105
20190101|2018-10-15 04:00,15,18.4,18.4,18.25,18.25,80
20190101|2018-10-15 04:30,15,18.25,18.3,18.2,18.25,97
20190101|2018-10-15 05:00,15,18.25,18.25,18.2,18.25,22
20190101|2018-10-15 05:30,15,18.25,18.3,18.25,18.3,16
20190101|2018-10-15 06:00,15,18.25,18.25,18.2,18.2,63
20190101|2018-10-15 06:30,15,18.15,18.15,18.15,18.15,110
20190101|2018-10-15 07:00,15,18.15,18.15,18.1,18.1,39
20190101|2018-10-15 07:30,15,18.15,18.15,18.15,18.15,13
20190101|2018-10-15 08:00,15,18.15,18.2,18.15,18.2,41
20190101|2018-10-15 08:30,15,18.2,18.2,18.1,18.15,122
20190101|2018-10-15 09:00,15,18.15,18.35,18.15,18.3,234
20190101|2018-10-15 09:30,15,18.3,18.3,18.25,18.3,109
20190101|2018-10-15 10:00,15,18.25,18.25,18,18,111
20190101|2018-10-15 10:30,15,18.05,18.05,18,18.05,37
20190101|2018-10-15 12:00,15,18.1,18.2,18.1,18.2,13
20190101|2018-10-15 12:30,15,18.2,18.2,18,18,26
20190101|2018-10-15 13:30,15,18.1,18.1,18.1,18.1,1
20190101|2018-10-16 02:00,16,18,18,17.8,17.85,90
20190101|2018-10-16 02:30,16,17.8,17.8,17.8,17.8,6
20190101|2018-10-16 03:00,16,17.85,17.85,17.8,17.8,37
20190101|2018-10-16 03:30,16,17.8,17.8,17.75,17.8,410
20190101|2018-10-16 04:00,16,17.8,17.9,17.75,17.9,163
20190101|2018-10-16 04:30,16,17.85,17.85,17.85,17.85,25
20190101|2018-10-16 05:00,16,17.85,17.85,17.85,17.85,8
20190101|2018-10-16 06:00,16,17.75,17.75,17.75,17.75,53
20190101|2018-10-16 07:00,16,17.75,17.75,17.75,17.75,6
20190101|2018-10-16 07:30,16,17.75,17.75,17.75,17.75,11
20190101|2018-10-16 08:00,16,17.75,17.75,17.75,17.75,3
20190101|2018-10-16 08:30,16,17.75,17.75,17.75,17.75,58
20190101|2018-10-16 09:00,16,17.65,17.65,17.65,17.65,7
20190101|2018-10-16 09:30,16,17.7,17.7,17.6,17.6,42
20190101|2018-10-16 10:00,16,17.65,17.65,17.5,17.5,41
20190101|2018-10-16 10:30,16,17.55,17.7,17.55,17.65,886
20190101|2018-10-16 11:00,16,17.65,17.65,17.65,17.65,2
20190101|2018-10-16 11:30,16,17.6,17.6,17.6,17.6,1
20190101|2018-10-16 13:30,16,17.5,17.5,17.5,17.5,24
20190101|2018-10-16 14:00,16,17.4,17.45,17.4,17.45,13
20190101|2018-10-16 14:30,16,17.3,17.4,17.3,17.4,12
20190101|2018-10-17 01:00,17,17.35,17.35,17.35,17.35,1
20190101|2018-10-17 01:30,17,17.3,17.3,17.3,17.3,84
20190101|2018-10-17 02:00,17,17.35,17.35,17.3,17.35,56
20190101|2018-10-17 02:30,17,17.3,17.3,17.3,17.3,3
20190101|2018-10-17 03:00,17,17.35,17.4,17.35,17.4,7
20190101|2018-10-17 03:30,17,17.45,17.45,17.45,17.45,22
20190101|2018-10-17 04:30,17,17.5,17.5,17.5,17.5,16
20190101|2018-10-17 05:00,17,17.5,17.5,17.5,17.5,26
20190101|2018-10-17 06:00,17,17.45,17.5,17.45,17.5,3
20190101|2018-10-17 06:30,17,17.6,17.6,17.6,17.6,14
20190101|2018-10-17 07:00,17,17.6,17.6,17.6,17.6,15
20190101|2018-10-17 07:30,17,17.6,17.6,17.6,17.6,24
20190101|2018-10-17 08:00,17,17.55,17.55,17.5,17.5,299
20190101|2018-10-17 08:30,17,17.5,17.7,17.5,17.7,50
20190101|2018-10-17 09:00,17,17.75,17.85,17.75,17.85,29
20190101|2018-10-17 09:30,17,17.95,18,17.9,17.9,152
20190101|2018-10-17 10:00,17,17.9,17.95,17.75,17.85,917
20190101|2018-10-17 10:30,17,17.85,17.85,17.85,17.85,210
20190101|2018-10-17 11:00,17,17.7,17.85,17.7,17.8,761
20190101|2018-10-17 12:30,17,17.7,17.7,17.7,17.7,21
20190101|2018-10-17 13:00,17,17.9,17.9,17.9,17.9,11
20190101|2018-10-17 13:30,17,17.95,17.95,17.9,17.9,11
20190101|2018-10-17 14:30,17,17.85,17.85,17.85,17.85,39
20190101|2018-10-18 01:00,18,17.75,17.75,17.7,17.75,53
20190101|2018-10-18 01:30,18,17.8,17.8,17.75,17.75,21
20190101|2018-10-18 02:00,18,17.75,17.75,17.7,17.7,11
20190101|2018-10-18 02:30,18,17.7,17.7,17.6,17.65,32
20190101|2018-10-18 03:00,18,17.65,17.65,17.65,17.65,236
20190101|2018-10-18 03:30,18,17.65,17.65,17.55,17.65,28
20190101|2018-10-18 04:00,18,17.65,17.75,17.65,17.75,638
20190101|2018-10-18 04:30,18,17.65,17.65,17.6,17.6,91
20190101|2018-10-18 05:00,18,17.6,17.6,17.6,17.6,5
20190101|2018-10-18 05:30,18,17.65,17.7,17.65,17.7,60
20190101|2018-10-18 06:00,18,17.65,17.65,17.65,17.65,24
20190101|2018-10-18 06:30,18,17.7,17.7,17.7,17.7,24
20190101|2018-10-18 07:00,18,17.75,17.75,17.7,17.7,19
20190101|2018-10-18 07:30,18,17.7,17.7,17.7,17.7,32
20190101|2018-10-18 08:00,18,17.7,17.8,17.7,17.8,116
20190101|2018-10-18 08:30,18,17.8,17.8,17.8,17.8,155
20190101|2018-10-18 09:00,18,17.8,17.85,17.8,17.8,12
20190101|2018-10-18 09:30,18,17.8,17.9,17.8,17.85,629
20190101|2018-10-18 10:00,18,18,18,17.95,18,103
20190101|2018-10-18 10:30,18,18.1,18.2,18.1,18.2,259
20190101|2018-10-18 11:00,18,18.2,18.2,18.2,18.2,146
20190101|2018-10-18 11:30,18,18.1,18.2,18.1,18.2,291
20190101|2018-10-18 12:00,18,18.25,18.5,18.25,18.5,193
20190101|2018-10-18 12:30,18,18.5,18.55,18.5,18.55,11
20190101|2018-10-18 13:00,18,18.45,18.55,18.45,18.55,2
20190101|2018-10-18 13:30,18,18.55,18.55,18.55,18.55,1
20190101|2018-10-18 14:30,18,18.35,18.4,18.35,18.35,11
20190101|2018-10-19 01:00,19,18.15,18.15,18.1,18.1,2
20190101|2018-10-19 02:00,19,18.1,18.1,18.05,18.1,103
20190101|2018-10-19 02:30,19,18.15,18.25,18.15,18.25,421
20190101|2018-10-19 03:00,19,18.25,18.4,18.25,18.35,290
20190101|2018-10-19 03:30,19,18.4,18.4,18.3,18.3,28
20190101|2018-10-19 04:30,19,18.35,18.45,18.35,18.4,72
20190101|2018-10-19 05:00,19,18.4,18.4,18.3,18.3,24
20190101|2018-10-19 05:30,19,18.25,18.3,18.25,18.25,28
20190101|2018-10-19 06:30,19,18.2,18.2,18.15,18.15,4
20190101|2018-10-19 07:30,19,18.2,18.25,18.2,18.25,7
20190101|2018-10-19 08:00,19,18.15,18.15,18.15,18.15,76
20190101|2018-10-19 08:30,19,18.25,18.25,18.05,18.05,92
20190101|2018-10-19 09:00,19,18.05,18.1,18.05,18.1,92
20190101|2018-10-19 09:30,19,18.15,18.15,18.1,18.1,28
20190101|2018-10-19 10:00,19,18.1,18.1,18.05,18.1,59
20190101|2018-10-19 10:30,19,18.15,18.25,18.15,18.25,256
20190101|2018-10-19 11:00,19,18.1,18.35,18.05,18.35,107
20190101|2018-10-19 11:30,19,18.35,18.4,18.35,18.4,59
20190101|2018-10-19 12:00,19,18.35,18.35,18.35,18.35,1
20190101|2018-10-19 13:00,19,18.4,18.4,18.4,18.4,2
20190101|2018-10-19 14:30,19,18.15,18.3,18.15,18.3,13
20190101|2018-10-22 01:00,22,17.95,18.2,17.95,18.05,138
20190101|2018-10-22 02:00,22,18.05,18.05,18,18.05,42
20190101|2018-10-22 02:30,22,18,18.05,18,18,46
20190101|2018-10-22 03:00,22,18.05,18.1,18.05,18.1,47
20190101|2018-10-22 03:30,22,18.1,18.1,18.1,18.1,25
20190101|2018-10-22 04:00,22,18.1,18.1,18.05,18.1,306
20190101|2018-10-22 04:30,22,18.15,18.15,18.15,18.15,39
20190101|2018-10-22 05:00,22,18.15,18.15,18.15,18.15,25
20190101|2018-10-22 06:00,22,18,18,18,18,8
20190101|2018-10-22 06:30,22,17.95,17.95,17.95,17.95,6
20190101|2018-10-22 07:30,22,18,18,18,18,5
20190101|2018-10-22 08:00,22,18.05,18.05,18.05,18.05,16
20190101|2018-10-22 08:30,22,18.05,18.2,18.05,18.2,169
20190101|2018-10-22 09:00,22,18.2,18.3,18.15,18.3,426
20190101|2018-10-22 09:30,22,18.2,18.2,18.05,18.1,90
20190101|2018-10-22 10:00,22,18.1,18.2,18.1,18.2,326
20190101|2018-10-22 10:30,22,18.2,18.25,18.2,18.25,401
20190101|2018-10-22 11:00,22,18.25,18.25,18.25,18.25,183
20190101|2018-10-22 11:30,22,18.25,18.3,18.25,18.25,20
20190101|2018-10-22 12:00,22,18.2,18.25,18.2,18.25,111
20190101|2018-10-22 12:30,22,18.2,18.2,18.2,18.2,95
20190101|2018-10-22 13:00,22,18.2,18.2,18.2,18.2,32
20190101|2018-10-22 14:30,22,18.15,18.15,18.15,18.15,5
20190101|2018-10-23 01:00,23,18.4,19,18.4,18.7,125
20190101|2018-10-23 01:30,23,18.7,18.7,18.6,18.65,7
20190101|2018-10-23 02:00,23,18.65,18.65,18.5,18.6,760
20190101|2018-10-23 02:30,23,18.6,18.65,18.55,18.65,492
20190101|2018-10-23 03:00,23,18.7,18.8,18.7,18.75,330
20190101|2018-10-23 03:30,23,18.75,18.75,18.7,18.75,102
20190101|2018-10-23 04:00,23,18.75,18.85,18.75,18.8,258
20190101|2018-10-23 04:30,23,18.8,18.8,18.75,18.75,73
20190101|2018-10-23 05:00,23,18.7,18.7,18.7,18.7,8
20190101|2018-10-23 05:30,23,18.65,18.65,18.65,18.65,1
20190101|2018-10-23 06:00,23,18.6,18.6,18.55,18.55,25
20190101|2018-10-23 06:30,23,18.65,18.7,18.6,18.6,75
20190101|2018-10-23 07:00,23,18.55,18.65,18.55,18.65,63
20190101|2018-10-23 08:00,23,18.65,18.85,18.65,18.8,67
20190101|2018-10-23 08:30,23,18.8,18.8,18.65,18.7,18
20190101|2018-10-23 09:00,23,18.75,18.95,18.75,18.9,640
20190101|2018-10-23 09:30,23,18.95,19,18.9,18.9,299
20190101|2018-10-23 10:00,23,18.95,18.95,18.8,18.85,177
20190101|2018-10-23 10:30,23,18.8,18.9,18.8,18.85,142
20190101|2018-10-23 11:30,23,18.55,18.6,18.55,18.6,4
20190101|2018-10-23 13:30,23,18.3,18.3,18.3,18.3,2
20190101|2018-10-23 14:00,23,18.35,18.35,18.3,18.3,12
20190101|2018-10-23 14:30,23,18.25,18.25,18.25,18.25,5
20190101|2018-10-24 01:00,24,18.45,18.45,18.45,18.45,4
20190101|2018-10-24 01:30,24,18.45,18.55,18.45,18.55,41
20190101|2018-10-24 02:00,24,18.6,18.6,18.55,18.55,49
20190101|2018-10-24 02:30,24,18.6,18.65,18.55,18.55,31
20190101|2018-10-24 03:00,24,18.6,18.65,18.6,18.65,1376
20190101|2018-10-24 03:30,24,18.65,18.75,18.65,18.75,110
20190101|2018-10-24 04:00,24,18.65,18.65,18.65,18.65,129
20190101|2018-10-24 04:30,24,18.6,18.6,18.55,18.55,30
20190101|2018-10-24 05:00,24,18.55,18.55,18.5,18.5,86
20190101|2018-10-24 05:30,24,18.55,18.55,18.55,18.55,3
20190101|2018-10-24 06:00,24,18.5,18.5,18.4,18.45,95
20190101|2018-10-24 06:30,24,18.4,18.45,18.3,18.3,314
20190101|2018-10-24 07:00,24,18.3,18.3,18.3,18.3,132
20190101|2018-10-24 07:30,24,18.3,18.35,18.3,18.35,229
20190101|2018-10-24 08:00,24,18.35,18.35,18.35,18.35,40
20190101|2018-10-24 08:30,24,18.4,18.5,18.4,18.5,100
20190101|2018-10-24 09:00,24,18.55,18.65,18.55,18.65,176
20190101|2018-10-24 09:30,24,18.65,18.7,18.65,18.65,76
20190101|2018-10-24 10:00,24,18.8,18.95,18.7,18.75,1041
20190101|2018-10-24 10:30,24,18.85,18.85,18.5,18.5,89
20190101|2018-10-24 11:00,24,18.55,18.6,18.55,18.6,38
20190101|2018-10-24 12:00,24,18.75,18.95,18.75,18.95,14
20190101|2018-10-24 13:00,24,18.9,18.9,18.9,18.9,3
20190101|2018-10-24 14:00,24,19,19,19,19,3
20190101|2018-10-24 14:30,24,19,19.25,19,19.15,30
20190101|2018-10-25 01:00,25,19.05,19.05,19,19,13
20190101|2018-10-25 02:00,25,18.95,18.95,18.95,18.95,1
20190101|2018-10-25 02:30,25,18.9,18.9,18.85,18.85,60
20190101|2018-10-25 03:00,25,18.9,18.95,18.85,18.9,102
20190101|2018-10-25 03:30,25,18.85,18.85,18.85,18.85,38
20190101|2018-10-25 04:00,25,18.75,18.75,18.65,18.65,120
20190101|2018-10-25 05:00,25,18.7,18.8,18.7,18.8,86
20190101|2018-10-25 05:30,25,18.8,18.8,18.8,18.8,85
20190101|2018-10-25 06:00,25,18.8,18.8,18.8,18.8,18
20190101|2018-10-25 06:30,25,18.8,18.85,18.8,18.85,75
20190101|2018-10-25 07:00,25,18.85,18.95,18.85,18.85,841
20190101|2018-10-25 07:30,25,18.85,18.95,18.85,18.9,179
20190101|2018-10-25 08:00,25,19,19.05,18.95,18.95,139
20190101|2018-10-25 08:30,25,18.95,19.1,18.8,18.85,858
20190101|2018-10-25 09:00,25,18.85,18.9,18.8,18.85,117
20190101|2018-10-25 09:30,25,18.8,18.8,18.75,18.8,392
20190101|2018-10-25 10:00,25,18.85,18.9,18.65,18.7,230
20190101|2018-10-25 10:30,25,18.7,18.75,18.7,18.75,151
20190101|2018-10-25 11:00,25,18.85,18.95,18.8,18.95,80
20190101|2018-10-25 11:30,25,18.85,18.85,18.85,18.85,31
20190101|2018-10-25 12:00,25,18.85,18.85,18.85,18.85,1
20190101|2018-10-25 12:30,25,18.8,18.8,18.8,18.8,1
20190101|2018-10-25 13:00,25,18.7,18.7,18.7,18.7,3
20190101|2018-10-25 14:30,25,18.75,18.85,18.75,18.85,9
20190101|2018-10-26 01:00,26,19.4,19.4,19.1,19.15,125
20190101|2018-10-26 01:30,26,19.1,19.15,19.1,19.15,30
20190101|2018-10-26 02:00,26,19.15,19.25,19.15,19.25,79
20190101|2018-10-26 03:00,26,19.25,19.3,19.25,19.25,115
20190101|2018-10-26 03:30,26,19.35,19.4,19.35,19.4,105
20190101|2018-10-26 04:00,26,19.5,19.6,19.5,19.6,150
20190101|2018-10-26 04:30,26,19.6,19.8,19.55,19.65,133
20190101|2018-10-26 05:00,26,19.5,19.5,19.45,19.45,30
20190101|2018-10-26 05:30,26,19.45,19.5,19.45,19.5,52
20190101|2018-10-26 06:00,26,19.5,19.5,19.4,19.4,67
20190101|2018-10-26 06:30,26,19.4,19.55,19.4,19.55,109
20190101|2018-10-26 07:00,26,19.5,19.55,19.45,19.5,341
20190101|2018-10-26 07:30,26,19.45,19.45,19.3,19.35,434
20190101|2018-10-26 08:00,26,19.25,19.3,19.25,19.3,217
20190101|2018-10-26 08:30,26,19.45,19.45,19.45,19.45,7
20190101|2018-10-26 09:00,26,19.45,19.65,19.45,19.45,416
20190101|2018-10-26 09:30,26,19.55,19.75,19.55,19.75,229
20190101|2018-10-26 10:00,26,19.7,19.7,19.35,19.35,97
20190101|2018-10-26 10:30,26,19.3,19.45,19.3,19.35,45
20190101|2018-10-26 11:00,26,19.15,19.15,19.15,19.15,1
20190101|2018-10-26 11:30,26,19.15,19.15,19.05,19.05,7
20190101|2018-10-26 13:00,26,19.35,19.4,19.35,19.4,8
20190101|2018-10-26 14:30,26,19.35,19.35,19.35,19.35,8
20190101|2018-10-29 02:00,29,19.2,19.2,19.2,19.2,17
20190101|2018-10-29 02:30,29,19.2,19.2,19.15,19.15,21
20190101|2018-10-29 03:00,29,19.1,19.2,19.05,19.2,104
20190101|2018-10-29 03:30,29,19.25,19.25,19.2,19.2,153
20190101|2018-10-29 04:00,29,19.2,19.2,19.1,19.1,134
20190101|2018-10-29 04:30,29,19.05,19.05,18.95,18.95,25
20190101|2018-10-29 05:00,29,18.9,18.9,18.9,18.9,45
20190101|2018-10-29 05:30,29,18.9,18.9,18.85,18.85,10
20190101|2018-10-29 06:00,29,18.85,18.9,18.85,18.85,120
20190101|2018-10-29 06:30,29,18.9,19,18.9,19,102
20190101|2018-10-29 07:00,29,19,19,18.9,18.95,121
20190101|2018-10-29 07:30,29,18.95,19,18.9,19,549
20190101|2018-10-29 08:00,29,18.95,19,18.95,19,15
20190101|2018-10-29 08:30,29,19.05,19.15,19.05,19.05,117
20190101|2018-10-29 09:00,29,19,19.05,19,19.05,48
20190101|2018-10-29 09:30,29,19.1,19.1,19,19.05,145
20190101|2018-10-29 10:00,29,19.05,19.15,19,19.15,233
20190101|2018-10-29 10:30,29,19.15,19.25,19.15,19.25,158
20190101|2018-10-29 11:00,29,19.3,19.35,19.3,19.35,143
20190101|2018-10-29 11:30,29,19.35,19.35,19.25,19.25,22
20190101|2018-10-29 12:00,29,19.25,19.25,19.25,19.25,91
20190101|2018-10-29 12:30,29,19.25,19.25,19.25,19.25,2
20190101|2018-10-29 13:00,29,19.35,19.4,19.35,19.4,236
20190101|2018-10-29 14:00,29,19.8,19.95,19.8,19.95,69
20190101|2018-10-29 14:30,29,20.1,20.2,19.85,19.85,15
20190101|2018-10-29 15:30,29,19.7,19.75,19.7,19.75,4
20190101|2018-10-30 02:00,30,19.35,19.35,19.3,19.3,21
20190101|2018-10-30 02:30,30,19.3,19.3,19.3,19.3,54
20190101|2018-10-30 03:00,30,19.35,19.4,19.35,19.35,141
20190101|2018-10-30 03:30,30,19.45,19.45,19.45,19.45,17
20190101|2018-10-30 04:00,30,19.5,19.6,19.5,19.6,216
20190101|2018-10-30 04:30,30,19.6,19.6,19.55,19.55,521
20190101|2018-10-30 05:00,30,19.4,19.4,19.4,19.4,4
20190101|2018-10-30 06:00,30,19.45,19.45,19.45,19.45,2
20190101|2018-10-30 07:00,30,19.45,19.5,19.45,19.5,37
20190101|2018-10-30 08:00,30,19.55,19.75,19.55,19.75,105
20190101|2018-10-30 08:30,30,19.75,19.75,19.45,19.45,284
20190101|2018-10-30 09:00,30,19.45,19.55,19.4,19.55,457
20190101|2018-10-30 09:30,30,19.55,19.6,19.55,19.6,897
20190101|2018-10-30 10:00,30,19.6,19.6,19.45,19.45,474
20190101|2018-10-30 10:30,30,19.45,19.45,19.3,19.45,130
20190101|2018-10-30 11:00,30,19.4,19.45,19.35,19.35,497
20190101|2018-10-30 11:30,30,19.4,19.5,19.3,19.5,37
20190101|2018-10-30 12:00,30,19.5,19.6,19.45,19.55,83
20190101|2018-10-30 12:30,30,19.6,19.6,19.55,19.55,24
20190101|2018-10-30 13:30,30,19.55,19.55,19.55,19.55,3
20190101|2018-10-30 14:30,30,19.3,19.3,19.3,19.3,25
20190101|2018-10-30 15:30,30,19.2,19.2,19.05,19.05,17
20190101|2018-10-31 02:00,31,19,19,18.95,18.95,8
20190101|2018-10-31 02:30,31,19.05,19.05,19,19,36
20190101|2018-10-31 03:00,31,19,19,18.85,18.85,529
20190101|2018-10-31 03:30,31,18.85,18.9,18.8,18.8,270
20190101|2018-10-31 04:00,31,18.8,18.85,18.8,18.85,74
20190101|2018-10-31 04:30,31,18.9,18.95,18.9,18.95,22
20190101|2018-10-31 05:30,31,18.85,18.9,18.85,18.9,462
20190101|2018-10-31 06:00,31,18.9,18.9,18.9,18.9,2
20190101|2018-10-31 06:30,31,18.9,18.9,18.85,18.85,108
20190101|2018-10-31 07:00,31,18.85,18.85,18.8,18.8,70
20190101|2018-10-31 08:00,31,18.85,18.9,18.85,18.9,37
20190101|2018-10-31 08:30,31,18.9,18.9,18.85,18.85,438
20190101|2018-10-31 09:00,31,18.75,18.85,18.75,18.8,1284
20190101|2018-10-31 10:00,31,18.85,18.85,18.8,18.8,4
20190101|2018-10-31 10:30,31,18.8,18.9,18.8,18.9,146
20190101|2018-10-31 11:00,31,18.9,18.95,18.8,18.85,113
20190101|2018-10-31 11:30,31,18.85,18.85,18.8,18.8,13
20190101|2018-10-31 12:00,31,18.8,18.8,18.8,18.8,54
20190101|2018-10-31 13:00,31,18.75,18.75,18.7,18.7,135
20190101|2018-10-31 14:00,31,18.7,18.7,18.7,18.7,10
20190101|2018-10-31 14:30,31,18.75,18.8,18.75,18.8,20
20190101|2018-10-31 15:30,31,18.9,18.9,18.85,18.85,9
20190101|2018-11-01 02:00,1,19,19,19,19,17
20190101|2018-11-01 03:00,1,18.85,18.85,18.85,18.85,1
20190101|2018-11-01 03:30,1,18.8,18.8,18.8,18.8,98
20190101|2018-11-01 04:00,1,18.8,18.8,18.75,18.75,311
20190101|2018-11-01 04:30,1,18.75,18.75,18.7,18.7,121
20190101|2018-11-01 05:30,1,18.7,18.7,18.7,18.7,40
20190101|2018-11-01 06:30,1,18.75,18.75,18.75,18.75,41
20190101|2018-11-01 07:00,1,18.8,18.8,18.8,18.8,17
20190101|2018-11-01 08:00,1,18.9,18.9,18.85,18.85,305
20190101|2018-11-01 08:30,1,18.85,19,18.85,18.95,302
20190101|2018-11-01 09:00,1,18.95,18.95,18.8,18.9,305
20190101|2018-11-01 09:30,1,18.85,18.9,18.8,18.85,481
20190101|2018-11-01 10:00,1,18.85,18.9,18.8,18.8,645
20190101|2018-11-01 10:30,1,18.8,18.85,18.75,18.75,1015
20190101|2018-11-01 11:00,1,18.75,18.8,18.7,18.7,495
20190101|2018-11-01 11:30,1,18.75,18.75,18.65,18.65,276
20190101|2018-11-01 12:00,1,18.7,18.7,18.65,18.65,34
20190101|2018-11-01 12:30,1,18.7,18.75,18.7,18.75,10
20190101|2018-11-01 13:00,1,18.8,18.8,18.7,18.7,30
20190101|2018-11-01 14:00,1,18.7,18.7,18.65,18.65,21
20190101|2018-11-01 14:30,1,18.65,18.7,18.6,18.6,90
20190101|2018-11-01 15:00,1,18.6,18.6,18.6,18.6,4
20190101|2018-11-01 15:30,1,18.55,18.55,18.55,18.55,17
20190101|2018-11-02 02:00,2,18.45,18.45,18.3,18.3,57
20190101|2018-11-02 02:30,2,18.35,18.35,18.35,18.35,14
20190101|2018-11-02 03:00,2,18.35,18.4,18.35,18.4,59
20190101|2018-11-02 03:30,2,18.4,18.4,18.4,18.4,4
20190101|2018-11-02 04:00,2,18.35,18.35,18.3,18.35,45
20190101|2018-11-02 04:30,2,18.35,18.4,18.35,18.4,157
20190101|2018-11-02 05:00,2,18.4,18.4,18.35,18.35,241
20190101|2018-11-02 05:30,2,18.35,18.35,18.35,18.35,81
20190101|2018-11-02 06:00,2,18.3,18.3,18.3,18.3,18
20190101|2018-11-02 06:30,2,18.3,18.3,18.25,18.3,89
20190101|2018-11-02 07:00,2,18.25,18.25,18.25,18.25,112
20190101|2018-11-02 07:30,2,18.25,18.3,18.25,18.3,44
20190101|2018-11-02 08:00,2,18.3,18.4,18.3,18.35,69
20190101|2018-11-02 08:30,2,18.35,18.35,18.25,18.3,220
20190101|2018-11-02 09:00,2,18.35,18.5,18.35,18.5,109
20190101|2018-11-02 09:30,2,18.55,18.7,18.55,18.6,226
20190101|2018-11-02 10:00,2,18.6,18.8,18.6,18.8,169
20190101|2018-11-02 10:30,2,18.75,18.8,18.75,18.75,68
20190101|2018-11-02 11:00,2,18.75,18.85,18.7,18.8,60
20190101|2018-11-02 11:30,2,18.8,18.95,18.8,18.95,111
20190101|2018-11-02 12:00,2,18.95,18.95,18.9,18.9,6
20190101|2018-11-02 13:00,2,18.85,18.85,18.8,18.8,5
20190101|2018-11-02 13:30,2,18.8,18.8,18.7,18.7,121
20190101|2018-11-02 14:00,2,18.75,18.75,18.75,18.75,24
20190101|2018-11-02 14:30,2,18.7,18.7,18.7,18.7,18
20190101|2018-11-02 15:00,2,18.65,18.7,18.55,18.7,220
20190101|2018-11-02 15:30,2,18.7,18.7,18.7,18.7,2
20190101|2018-11-05 01:00,5,18.75,18.75,18.75,18.75,40
20190101|2018-11-05 02:00,5,18.75,18.75,18.75,18.75,3
20190101|2018-11-05 02:30,5,18.7,18.75,18.7,18.75,252
20190101|2018-11-05 03:00,5,18.75,18.8,18.75,18.8,37
20190101|2018-11-05 03:30,5,18.7,18.7,18.7,18.7,27
20190101|2018-11-05 05:00,5,18.6,18.6,18.6,18.6,60
20190101|2018-11-05 05:30,5,18.55,18.55,18.55,18.55,10
20190101|2018-11-05 06:30,5,18.55,18.55,18.55,18.55,25
20190101|2018-11-05 07:00,5,18.6,18.6,18.55,18.55,52
20190101|2018-11-05 07:30,5,18.55,18.55,18.55,18.55,10
20190101|2018-11-05 08:30,5,18.5,18.55,18.5,18.55,42
20190101|2018-11-05 09:00,5,18.6,18.65,18.6,18.6,92
20190101|2018-11-05 09:30,5,18.6,18.6,18.55,18.55,244
20190101|2018-11-05 10:00,5,18.45,18.5,18.45,18.45,78
20190101|2018-11-05 10:30,5,18.5,18.55,18.5,18.55,9
20190101|2018-11-05 13:00,5,18.45,18.45,18.45,18.45,6
20190101|2018-11-05 14:00,5,18.4,18.45,18.4,18.45,21
20190101|2018-11-05 14:30,5,18.5,18.5,18.5,18.5,15
20190101|2018-11-06 01:00,6,18.3,18.3,18.3,18.3,2
20190101|2018-11-06 02:00,6,18.5,18.55,18.5,18.55,25
20190101|2018-11-06 02:30,6,18.5,18.55,18.5,18.55,39
20190101|2018-11-06 03:00,6,18.5,18.65,18.5,18.6,383
20190101|2018-11-06 03:30,6,18.65,18.65,18.6,18.6,307
20190101|2018-11-06 04:00,6,18.6,18.65,18.6,18.65,14
20190101|2018-11-06 05:00,6,18.6,18.6,18.5,18.5,11
20190101|2018-11-06 05:30,6,18.55,18.55,18.55,18.55,1
20190101|2018-11-06 06:00,6,18.6,18.6,18.6,18.6,10
20190101|2018-11-06 07:00,6,18.6,18.6,18.6,18.6,49
20190101|2018-11-06 08:00,6,18.55,18.55,18.55,18.55,4
20190101|2018-11-06 08:30,6,18.4,18.5,18.4,18.45,52
20190101|2018-11-06 09:00,6,18.45,18.45,18.4,18.45,216
20190101|2018-11-06 09:30,6,18.4,18.4,18.35,18.4,153
20190101|2018-11-06 10:00,6,18.45,18.5,18.35,18.35,11
20190101|2018-11-06 10:30,6,18.4,18.4,18.3,18.3,311
20190101|2018-11-06 11:00,6,18.25,18.25,18.25,18.25,80
20190101|2018-11-06 11:30,6,18.2,18.2,18.2,18.2,5
20190101|2018-11-06 12:00,6,18.2,18.2,18.2,18.2,47
20190101|2018-11-06 14:30,6,18.3,18.3,18.15,18.15,18
20190101|2018-11-07 01:00,7,18.1,18.1,18,18.05,30
20190101|2018-11-07 01:30,7,18,18.05,18,18.05,50
20190101|2018-11-07 02:00,7,18,18,17.9,17.9,76
20190101|2018-11-07 02:30,7,17.9,17.9,17.85,17.85,94
20190101|2018-11-07 03:00,7,17.85,17.85,17.7,17.7,80
20190101|2018-11-07 03:30,7,17.7,17.7,17.7,17.7,100
20190101|2018-11-07 04:00,7,17.7,17.7,17.7,17.7,31
20190101|2018-11-07 04:30,7,17.7,17.7,17.7,17.7,40
20190101|2018-11-07 05:00,7,17.7,17.7,17.65,17.65,46
20190101|2018-11-07 06:00,7,17.7,17.7,17.7,17.7,20
20190101|2018-11-07 06:30,7,17.7,17.8,17.7,17.8,87
20190101|2018-11-07 07:00,7,17.75,17.75,17.75,17.75,2
20190101|2018-11-07 07:30,7,17.75,17.8,17.75,17.8,84
20190101|2018-11-07 08:00,7,17.8,17.9,17.8,17.9,359
20190101|2018-11-07 08:30,7,17.8,17.8,17.75,17.75,104
20190101|2018-11-07 09:00,7,17.8,17.85,17.75,17.75,29
20190101|2018-11-07 09:30,7,17.65,17.7,17.6,17.6,22
20190101|2018-11-07 10:00,7,17.6,17.65,17.55,17.6,110
20190101|2018-11-07 10:30,7,17.6,17.6,17.6,17.6,228
20190101|2018-11-07 11:00,7,17.6,17.65,17.55,17.55,164
20190101|2018-11-07 14:30,7,17.45,17.45,17.35,17.4,35
20190101|2018-11-08 01:00,8,17.4,17.5,17.4,17.45,27
20190101|2018-11-08 02:00,8,17.45,17.45,17.25,17.25,35
20190101|2018-11-08 02:30,8,17.3,17.3,17.25,17.25,56
20190101|2018-11-08 03:00,8,17.25,17.25,17.25,17.25,65
20190101|2018-11-08 03:30,8,17.3,17.35,17.25,17.3,126
20190101|2018-11-08 04:00,8,17.35,17.4,17.35,17.35,287
20190101|2018-11-08 04:30,8,17.4,17.4,17.3,17.35,811
20190101|2018-11-08 05:00,8,17.35,17.35,17.05,17.05,948
20190101|2018-11-08 05:30,8,17.05,17.15,17,17.15,1280
20190101|2018-11-08 06:00,8,17.15,17.15,17.15,17.15,1065
20190101|2018-11-08 06:30,8,17.1,17.15,17.1,17.15,168
20190101|2018-11-08 07:30,8,17.15,17.15,17.15,17.15,25
20190101|2018-11-08 08:00,8,17.15,17.15,17.15,17.15,28
20190101|2018-11-08 08:30,8,17.15,17.15,17.05,17.05,324
20190101|2018-11-08 09:00,8,17.05,17.15,17.05,17.1,184
20190101|2018-11-08 09:30,8,17.1,17.1,17.1,17.1,11
20190101|2018-11-08 10:00,8,17.1,17.15,17.1,17.1,159
20190101|2018-11-08 10:30,8,17.1,17.1,17.1,17.1,150
20190101|2018-11-08 12:00,8,17.05,17.05,17.05,17.05,8
20190101|2018-11-08 12:30,8,17.15,17.2,17.15,17.2,10
20190101|2018-11-08 13:00,8,17.25,17.25,17.25,17.25,1
20190101|2018-11-08 13:30,8,17.3,17.3,17.3,17.3,1
20190101|2018-11-08 14:30,8,17.4,17.4,17.4,17.4,15
20190101|2018-11-09 01:00,9,17.4,17.4,17.4,17.4,1
20190101|2018-11-09 01:30,9,17.45,17.45,17.45,17.45,6
20190101|2018-11-09 02:00,9,17.45,17.5,17.45,17.5,131
20190101|2018-11-09 03:00,9,17.5,17.5,17.45,17.45,84
20190101|2018-11-09 03:30,9,17.5,17.5,17.5,17.5,4
20190101|2018-11-09 04:30,9,17.45,17.5,17.45,17.5,29
20190101|2018-11-09 06:00,9,17.5,17.5,17.45,17.45,54
20190101|2018-11-09 06:30,9,17.45,17.45,17.45,17.45,37
20190101|2018-11-09 07:00,9,17.4,17.4,17.3,17.3,507
20190101|2018-11-09 07:30,9,17.35,17.45,17.35,17.4,400
20190101|2018-11-09 08:00,9,17.4,17.4,17.4,17.4,1
20190101|2018-11-09 08:30,9,17.4,17.4,17.35,17.35,59
20190101|2018-11-09 09:00,9,17.4,17.5,17.35,17.45,391
20190101|2018-11-09 09:30,9,17.45,17.45,17.35,17.45,228
20190101|2018-11-09 10:00,9,17.45,17.55,17.45,17.5,506
20190101|2018-11-09 10:30,9,17.45,17.6,17.45,17.6,109
20190101|2018-11-09 11:00,9,17.6,17.6,17.6,17.6,50
20190101|2018-11-09 11:30,9,17.55,17.6,17.45,17.45,31
20190101|2018-11-09 12:00,9,17.6,17.6,17.55,17.6,27
20190101|2018-11-09 12:30,9,17.6,17.6,17.55,17.55,8
20190101|2018-11-09 13:30,9,17.5,17.5,17.5,17.5,1
20190101|2018-11-09 14:00,9,17.4,17.4,17.4,17.4,1
20190101|2018-11-09 14:30,9,17.3,17.3,17.2,17.2,39
20190101|2018-11-12 01:00,12,17.25,17.25,17.25,17.25,8
20190101|2018-11-12 01:30,12,17.25,17.25,17.25,17.25,1
20190101|2018-11-12 02:00,12,17.35,17.4,17.35,17.4,25
20190101|2018-11-12 02:30,12,17.4,17.6,17.4,17.55,289
20190101|2018-11-12 03:00,12,17.45,17.45,17.45,17.45,10
20190101|2018-11-12 03:30,12,17.6,17.6,17.55,17.55,527
20190101|2018-11-12 04:00,12,17.6,17.6,17.55,17.6,194
20190101|2018-11-12 04:30,12,17.55,17.55,17.5,17.55,114
20190101|2018-11-12 05:30,12,17.55,17.6,17.55,17.55,121
20190101|2018-11-12 06:00,12,17.5,17.6,17.5,17.6,76
20190101|2018-11-12 06:30,12,17.55,17.55,17.5,17.55,92
20190101|2018-11-12 07:00,12,17.6,17.6,17.6,17.6,27
20190101|2018-11-12 07:30,12,17.55,17.6,17.55,17.6,120
20190101|2018-11-12 08:00,12,17.55,17.55,17.55,17.55,90
20190101|2018-11-12 08:30,12,17.5,17.8,17.5,17.8,240
20190101|2018-11-12 09:00,12,17.8,17.9,17.8,17.8,719
20190101|2018-11-12 09:30,12,17.8,17.9,17.8,17.8,1663
20190101|2018-11-12 10:00,12,17.8,18.05,17.8,18.05,1739
20190101|2018-11-12 10:30,12,17.95,17.95,17.9,17.95,179
20190101|2018-11-12 11:30,12,17.95,18.05,17.9,18.05,288
20190101|2018-11-12 12:00,12,18.05,18.2,18.05,18.1,856
20190101|2018-11-12 13:00,12,17.9,17.9,17.9,17.9,100
20190101|2018-11-12 13:30,12,17.9,17.9,17.9,17.9,3
20190101|2018-11-12 14:00,12,18,18,17.95,17.95,102
20190101|2018-11-12 14:30,12,17.95,18.2,17.95,18.2,18
20190101|2018-11-13 01:00,13,17.95,17.95,17.9,17.9,6
20190101|2018-11-13 01:30,13,17.95,17.95,17.85,17.85,11
20190101|2018-11-13 02:00,13,17.85,17.85,17.65,17.65,278
20190101|2018-11-13 02:30,13,17.6,17.6,17.6,17.6,213
20190101|2018-11-13 03:00,13,17.7,17.7,17.7,17.7,8
20190101|2018-11-13 03:30,13,17.7,17.7,17.7,17.7,19
20190101|2018-11-13 04:00,13,17.75,17.85,17.75,17.85,83
20190101|2018-11-13 04:30,13,17.9,17.9,17.85,17.85,61
20190101|2018-11-13 05:00,13,17.75,17.75,17.75,17.75,1
20190101|2018-11-13 05:30,13,17.75,17.75,17.75,17.75,1
20190101|2018-11-13 06:00,13,17.7,17.75,17.7,17.75,9
20190101|2018-11-13 06:30,13,17.7,17.75,17.7,17.75,41
20190101|2018-11-13 07:00,13,17.85,17.85,17.8,17.8,44
20190101|2018-11-13 07:30,13,17.9,17.9,17.9,17.9,82
20190101|2018-11-13 08:00,13,17.85,17.9,17.85,17.9,77
20190101|2018-11-13 08:30,13,17.9,17.95,17.85,17.85,210
20190101|2018-11-13 09:00,13,17.95,18.3,17.95,18.3,2534
20190101|2018-11-13 09:30,13,18.25,18.25,18,18,119
20190101|2018-11-13 10:00,13,17.95,17.95,17.8,17.8,92
20190101|2018-11-13 10:30,13,17.85,17.9,17.85,17.85,223
20190101|2018-11-13 11:00,13,17.9,17.95,17.75,17.8,1089
20190101|2018-11-13 11:30,13,18,18,18,18,12
20190101|2018-11-13 12:30,13,17.9,17.9,17.9,17.9,3
20190101|2018-11-13 13:00,13,17.9,18,17.9,18,39
20190101|2018-11-13 14:30,13,18.1,18.1,17.85,17.85,30
20190101|2018-11-14 01:00,14,18,18.05,18,18.05,9
20190101|2018-11-14 01:30,14,18.05,18.05,18,18,45
20190101|2018-11-14 02:00,14,18.15,18.2,18,18.15,343
20190101|2018-11-14 02:30,14,18.35,18.4,18.3,18.3,383
20190101|2018-11-14 03:00,14,18.35,18.35,18.25,18.25,142
20190101|2018-11-14 03:30,14,18.2,18.25,18.1,18.15,245
20190101|2018-11-14 04:00,14,18.2,18.2,18.05,18.05,218
20190101|2018-11-14 04:30,14,18.1,18.1,18.1,18.1,58
20190101|2018-11-14 05:00,14,18.1,18.25,18.1,18.25,602
20190101|2018-11-14 05:30,14,18.2,18.2,18.15,18.2,141
20190101|2018-11-14 06:00,14,18.2,18.25,18.15,18.15,51
20190101|2018-11-14 06:30,14,18.2,18.2,18.15,18.15,76
20190101|2018-11-14 07:00,14,18.1,18.1,18.05,18.1,196
20190101|2018-11-14 07:30,14,18.05,18.05,17.95,18,1178
20190101|2018-11-14 08:00,14,18,18,17.85,17.85,101
20190101|2018-11-14 08:30,14,17.85,18.05,17.85,18.05,358
20190101|2018-11-14 09:00,14,17.95,18.1,17.95,18.05,364
20190101|2018-11-14 09:30,14,18,18.05,18,18.05,114
20190101|2018-11-14 10:00,14,18.05,18.2,18.05,18.2,132
20190101|2018-11-14 10:30,14,18.2,18.25,18.05,18.05,197
20190101|2018-11-14 11:00,14,18.25,18.25,18.25,18.25,2
20190101|2018-11-14 11:30,14,18.2,18.25,18.2,18.25,45
20190101|2018-11-14 12:00,14,18.2,18.3,18.2,18.25,16
20190101|2018-11-14 12:30,14,18.35,18.4,18.35,18.4,56
20190101|2018-11-14 13:00,14,18.45,18.45,18.2,18.2,51
20190101|2018-11-14 13:30,14,18.1,18.1,18.1,18.1,2
20190101|2018-11-14 14:00,14,18.05,18.05,17.95,17.95,2
20190101|2018-11-14 14:30,14,18.1,18.25,18.1,18.25,5
20190101|2018-11-15 01:00,15,18.1,18.1,18.05,18.05,3
20190101|2018-11-15 01:30,15,18,18,17.95,18,10
20190101|2018-11-15 02:00,15,17.95,17.95,17.9,17.9,19
20190101|2018-11-15 02:30,15,17.85,18.2,17.85,18.2,415
20190101|2018-11-15 03:00,15,18.2,18.3,18.15,18.3,537
20190101|2018-11-15 03:30,15,18.3,18.35,18.2,18.25,172
20190101|2018-11-15 04:00,15,18.3,18.4,18.25,18.25,10
20190101|2018-11-15 04:30,15,18.25,18.25,18.25,18.25,20
20190101|2018-11-15 05:00,15,18.25,18.25,18.2,18.2,9
20190101|2018-11-15 05:30,15,18.25,18.25,18.2,18.2,136
20190101|2018-11-15 06:00,15,18.2,18.2,18.15,18.15,93
20190101|2018-11-15 06:30,15,18.2,18.2,18.15,18.15,3
20190101|2018-11-15 07:00,15,18.25,18.4,18.25,18.35,70
20190101|2018-11-15 07:30,15,18.35,18.6,18.3,18.6,197
20190101|2018-11-15 08:00,15,18.55,18.7,18.5,18.55,987
20190101|2018-11-15 08:30,15,18.65,18.7,18.6,18.6,72
20190101|2018-11-15 09:00,15,18.7,18.75,18.7,18.75,21
20190101|2018-11-15 09:30,15,18.8,18.95,18.8,18.8,233
20190101|2018-11-15 10:00,15,18.9,18.9,18.6,18.65,566
20190101|2018-11-15 10:30,15,18.65,18.65,18.6,18.6,151
20190101|2018-11-15 11:00,15,18.65,18.75,18.6,18.7,445
20190101|2018-11-15 11:30,15,18.55,18.7,18.55,18.7,3
20190101|2018-11-15 12:00,15,18.7,18.75,18.55,18.55,113
20190101|2018-11-15 13:30,15,18.4,18.4,18.4,18.4,54
20190101|2018-11-15 14:00,15,18.6,18.6,18.45,18.45,9
20190101|2018-11-15 14:30,15,18.45,18.45,18.45,18.45,2
20190101|2018-11-16 01:00,16,18.55,18.6,18.55,18.55,9
20190101|2018-11-16 01:30,16,18.55,18.55,18.55,18.55,1
20190101|2018-11-16 02:00,16,18.5,18.5,18.3,18.45,299
20190101|2018-11-16 02:30,16,18.5,18.5,18.4,18.5,180
20190101|2018-11-16 03:00,16,18.5,18.5,18.45,18.45,23
20190101|2018-11-16 03:30,16,18.45,18.45,18.45,18.45,21
20190101|2018-11-16 04:00,16,18.45,18.55,18.45,18.55,16
20190101|2018-11-16 04:30,16,18.5,18.5,18.5,18.5,83
20190101|2018-11-16 05:00,16,18.55,18.6,18.5,18.6,46
20190101|2018-11-16 05:30,16,18.6,18.65,18.6,18.65,122
20190101|2018-11-16 06:00,16,18.65,18.75,18.65,18.7,59
20190101|2018-11-16 06:30,16,18.8,18.8,18.75,18.75,77
20190101|2018-11-16 07:00,16,18.75,18.8,18.75,18.8,54
20190101|2018-11-16 07:30,16,18.9,18.9,18.9,18.9,2
20190101|2018-11-16 08:00,16,18.7,18.7,18.6,18.7,30
20190101|2018-11-16 08:30,16,18.75,18.85,18.6,18.6,280
20190101|2018-11-16 09:00,16,18.55,18.55,18.45,18.45,65
20190101|2018-11-16 09:30,16,18.4,18.45,18.3,18.3,219
20190101|2018-11-16 10:00,16,18.35,18.35,18.15,18.25,1330
20190101|2018-11-16 10:30,16,18.3,18.3,18.3,18.3,208
20190101|2018-11-16 11:00,16,18.25,18.25,18.25,18.25,65
20190101|2018-11-16 11:30,16,18.25,18.25,18.05,18.05,119
20190101|2018-11-16 12:00,16,18,18,18,18,3
20190101|2018-11-16 12:30,16,18.15,18.15,18.15,18.15,1
20190101|2018-11-16 14:00,16,17.95,17.95,17.9,17.9,7
20190101|2018-11-16 14:30,16,17.85,17.95,17.8,17.9,41
20190101|2018-11-19 01:00,19,17.85,17.9,17.85,17.9,49
20190101|2018-11-19 01:30,19,17.85,17.9,17.85,17.9,71
20190101|2018-11-19 02:00,19,17.95,17.95,17.75,17.8,366
20190101|2018-11-19 02:30,19,17.8,17.85,17.8,17.85,818
20190101|2018-11-19 03:00,19,17.85,18,17.85,18,598
20190101|2018-11-19 03:30,19,17.95,18.2,17.95,18.15,493
20190101|2018-11-19 04:00,19,18.15,18.15,18.05,18.1,997
20190101|2018-11-19 04:30,19,18.1,18.2,18.1,18.1,190
20190101|2018-11-19 05:00,19,18.1,18.1,17.9,17.9,325
20190101|2018-11-19 05:30,19,17.95,18.05,17.95,18.05,346
20190101|2018-11-19 06:00,19,18.1,18.15,18.05,18.05,250
20190101|2018-11-19 07:00,19,18.05,18.05,18,18,271
20190101|2018-11-19 07:30,19,17.95,18,17.95,18,182
20190101|2018-11-19 08:00,19,18,18,17.95,17.95,350
20190101|2018-11-19 08:30,19,18.05,18.05,17.95,18.05,168
20190101|2018-11-19 09:00,19,18.05,18.4,18.05,18.35,1257
20190101|2018-11-19 09:30,19,18.35,18.45,18.15,18.2,530
20190101|2018-11-19 10:00,19,18.2,18.45,18.15,18.4,1072
20190101|2018-11-19 10:30,19,18.4,18.65,18.4,18.6,265
20190101|2018-11-19 11:00,19,18.6,18.7,18.6,18.65,304
20190101|2018-11-19 11:30,19,18.7,18.7,18.7,18.7,15
20190101|2018-11-19 12:30,19,18.6,18.7,18.6,18.7,11
20190101|2018-11-19 13:00,19,18.75,18.8,18.75,18.75,65
20190101|2018-11-19 13:30,19,18.75,18.75,18.65,18.65,22
20190101|2018-11-19 14:00,19,18.65,18.65,18.55,18.55,10
20190101|2018-11-19 14:30,19,18.65,18.75,18.65,18.75,3
20190101|2018-11-20 01:00,20,18.8,18.8,18.8,18.8,1
20190101|2018-11-20 01:30,20,18.75,18.75,18.75,18.75,30
20190101|2018-11-20 02:00,20,18.75,18.95,18.65,18.65,805
20190101|2018-11-20 02:30,20,18.7,18.9,18.65,18.9,1595
20190101|2018-11-20 03:00,20,18.9,18.95,18.75,18.8,153
20190101|2018-11-20 03:30,20,18.8,18.85,18.75,18.85,106
20190101|2018-11-20 04:00,20,18.95,19,18.9,18.9,167
20190101|2018-11-20 04:30,20,18.85,18.85,18.85,18.85,4
20190101|2018-11-20 05:00,20,18.85,18.9,18.85,18.9,46
20190101|2018-11-20 05:30,20,18.95,18.95,18.75,18.75,83
20190101|2018-11-20 06:00,20,18.8,18.8,18.8,18.8,9
20190101|2018-11-20 06:30,20,19.05,19.1,19.05,19.1,141
20190101|2018-11-20 07:00,20,19.05,19.15,18.95,18.95,900
20190101|2018-11-20 07:30,20,19,19.15,19,19.15,392
20190101|2018-11-20 08:00,20,19.15,19.3,19.1,19.15,737
20190101|2018-11-20 08:30,20,19.1,19.3,19,19.25,746
20190101|2018-11-20 09:00,20,19.2,19.4,19.15,19.15,173
20190101|2018-11-20 09:30,20,19.15,19.15,19.05,19.1,87
20190101|2018-11-20 10:00,20,19.15,19.3,19.1,19.2,328
20190101|2018-11-20 10:30,20,19.15,19.2,19,19.05,228
20190101|2018-11-20 11:00,20,19.05,19.25,19,19.2,227
20190101|2018-11-20 11:30,20,19.15,19.3,19.15,19.3,137
20190101|2018-11-20 12:00,20,19.3,19.45,19.3,19.45,45
20190101|2018-11-20 12:30,20,19.35,19.4,19.35,19.35,4
20190101|2018-11-20 13:00,20,19.4,19.45,19.4,19.4,4
20190101|2018-11-20 13:30,20,19.3,19.45,19.3,19.45,5
20190101|2018-11-20 14:00,20,19.5,19.5,19.5,19.5,24
20190101|2018-11-20 14:30,20,19.25,19.25,19.25,19.25,21
20190101|2018-11-21 01:30,21,18.95,18.95,18.85,18.9,282
20190101|2018-11-21 02:00,21,18.95,19.05,18.85,18.95,538
20190101|2018-11-21 02:30,21,18.95,18.95,18.75,18.85,285
20190101|2018-11-21 03:00,21,18.85,18.9,18.85,18.9,302
20190101|2018-11-21 03:30,21,18.95,19.05,18.9,18.9,439
20190101|2018-11-21 04:00,21,18.85,19,18.85,19,452
20190101|2018-11-21 04:30,21,18.95,19,18.9,18.95,47
20190101|2018-11-21 05:00,21,19,19.1,18.95,19.05,558
20190101|2018-11-21 05:30,21,19,19.1,18.95,19.05,611
20190101|2018-11-21 06:00,21,19.05,19.05,18.95,18.95,773
20190101|2018-11-21 06:30,21,18.95,19,18.9,18.95,573
20190101|2018-11-21 07:00,21,18.9,18.95,18.9,18.95,98
20190101|2018-11-21 07:30,21,18.95,18.95,18.9,18.9,63
20190101|2018-11-21 08:00,21,18.9,18.9,18.8,18.9,137
20190101|2018-11-21 08:30,21,18.9,19.05,18.85,18.9,1234
20190101|2018-11-21 09:00,21,18.85,18.95,18.85,18.85,1012
20190101|2018-11-21 09:30,21,18.9,18.9,18.85,18.9,786
20190101|2018-11-21 10:00,21,18.9,18.9,18.75,18.85,1071
20190101|2018-11-21 10:30,21,18.8,18.85,18.75,18.85,700
20190101|2018-11-21 11:00,21,18.8,18.85,18.8,18.85,4
20190101|2018-11-21 11:30,21,18.8,18.8,18.8,18.8,52
20190101|2018-11-21 12:00,21,18.85,18.85,18.85,18.85,23
20190101|2018-11-21 12:30,21,18.8,18.85,18.8,18.85,11
20190101|2018-11-21 13:30,21,18.85,18.85,18.85,18.85,1
20190101|2018-11-21 14:30,21,18.95,19.05,18.95,19.05,27
20190101|2018-11-22 01:00,22,18.9,18.9,18.9,18.9,146
20190101|2018-11-22 01:30,22,18.85,18.85,18.8,18.85,173
20190101|2018-11-22 02:00,22,18.9,18.95,18.9,18.95,438
20190101|2018-11-22 02:30,22,19,19.1,19,19.05,183
20190101|2018-11-22 03:00,22,19.05,19.2,19.05,19.2,233
20190101|2018-11-22 03:30,22,19.2,19.2,19.1,19.1,160
20190101|2018-11-22 04:00,22,19.05,19.1,19,19.05,108
20190101|2018-11-22 04:30,22,19.05,19.15,19.05,19.15,264
20190101|2018-11-22 05:00,22,19.15,19.15,19.1,19.1,150
20190101|2018-11-22 05:30,22,19.05,19.1,19.05,19.1,25
20190101|2018-11-22 06:00,22,19.05,19.1,19.05,19.05,9
20190101|2018-11-22 06:30,22,19.1,19.1,19.05,19.05,37
20190101|2018-11-22 07:30,22,19.1,19.1,19.1,19.1,30
20190101|2018-11-22 08:00,22,19.1,19.1,19.1,19.1,15
20190101|2018-11-22 08:30,22,19.1,19.1,19.05,19.05,152
20190101|2018-11-22 09:00,22,19,19,18.95,19,395
20190101|2018-11-22 09:30,22,19.05,19.05,19,19.05,282
20190101|2018-11-22 10:00,22,19.05,19.15,19.05,19.1,318
20190101|2018-11-22 10:30,22,19.05,19.1,19,19,336
20190101|2018-11-22 11:30,22,19.05,19.05,19.05,19.05,21
20190101|2018-11-22 12:00,22,19.05,19.05,19.05,19.05,1
20190101|2018-11-22 13:00,22,19.1,19.1,19.1,19.1,10
20190101|2018-11-22 14:30,22,19.1,19.1,19.05,19.05,30
20190101|2018-11-23 02:00,23,19,19,18.9,18.9,124
20190101|2018-11-23 02:30,23,18.95,19,18.9,18.9,308
20190101|2018-11-23 03:00,23,18.9,18.95,18.9,18.9,168
20190101|2018-11-23 03:30,23,18.9,18.9,18.9,18.9,163
20190101|2018-11-23 04:00,23,19,19,19,19,11
20190101|2018-11-23 04:30,23,19.05,19.05,19,19.05,300
20190101|2018-11-23 05:00,23,19.05,19.05,19.05,19.05,26
20190101|2018-11-23 05:30,23,19.05,19.05,19,19,122
20190101|2018-11-23 06:00,23,19,19,19,19,69
20190101|2018-11-23 07:00,23,19.05,19.1,19.05,19.1,31
20190101|2018-11-23 07:30,23,19.1,19.25,19.1,19.25,300
20190101|2018-11-23 08:00,23,19.2,19.25,19.2,19.25,31
20190101|2018-11-23 08:30,23,19.2,19.2,19.15,19.15,235
20190101|2018-11-23 09:00,23,19.15,19.25,19.1,19.25,143
20190101|2018-11-23 09:30,23,19.2,19.25,19.1,19.15,470
20190101|2018-11-23 10:00,23,19.15,19.15,18.95,18.95,486
20190101|2018-11-23 10:30,23,18.95,19.15,18.95,19.05,376
20190101|2018-11-23 11:00,23,19.05,19.05,19,19,9
20190101|2018-11-23 12:00,23,19.15,19.15,19.15,19.15,10
20190101|2018-11-23 13:00,23,19.1,19.1,19.1,19.1,5
20190101|2018-11-23 14:30,23,19.15,19.15,19.05,19.05,48
20190101|2018-11-26 01:00,26,19,19,18.75,18.75,59
20190101|2018-11-26 01:30,26,18.7,18.75,18.7,18.75,149
20190101|2018-11-26 02:00,26,18.75,18.75,18.55,18.6,577
20190101|2018-11-26 02:30,26,18.6,18.6,18.55,18.55,220
20190101|2018-11-26 03:00,26,18.55,18.6,18.5,18.6,219
20190101|2018-11-26 03:30,26,18.55,18.55,18.55,18.55,6
20190101|2018-11-26 04:00,26,18.6,18.65,18.6,18.65,50
20190101|2018-11-26 04:30,26,18.65,18.65,18.65,18.65,230
20190101|2018-11-26 05:00,26,18.6,18.65,18.6,18.65,357
20190101|2018-11-26 05:30,26,18.6,18.6,18.6,18.6,100
20190101|2018-11-26 06:00,26,18.65,18.65,18.6,18.6,252
20190101|2018-11-26 06:30,26,18.65,18.75,18.65,18.7,118
20190101|2018-11-26 07:00,26,18.7,18.7,18.7,18.7,60
20190101|2018-11-26 07:30,26,18.75,18.75,18.7,18.7,4
20190101|2018-11-26 08:00,26,18.75,18.8,18.75,18.8,801
20190101|2018-11-26 08:30,26,18.8,18.8,18.7,18.7,106
20190101|2018-11-26 09:00,26,18.7,18.7,18.6,18.65,249
20190101|2018-11-26 09:30,26,18.6,18.6,18.45,18.5,1965
20190101|2018-11-26 10:00,26,18.5,18.55,18.4,18.45,1455
20190101|2018-11-26 10:30,26,18.4,18.6,18.4,18.5,1472
20190101|2018-11-26 11:00,26,18.5,18.55,18.5,18.55,160
20190101|2018-11-26 11:30,26,18.55,18.6,18.55,18.6,227
20190101|2018-11-26 12:00,26,18.5,18.5,18.5,18.5,21
20190101|2018-11-26 12:30,26,18.45,18.45,18.45,18.45,19
20190101|2018-11-26 13:00,26,18.4,18.4,18.4,18.4,21
20190101|2018-11-26 13:30,26,18.35,18.4,18.35,18.4,76
20190101|2018-11-26 14:00,26,18.35,18.4,18.35,18.4,6
20190101|2018-11-26 14:30,26,18.35,18.35,18.25,18.25,14
20190101|2018-11-27 01:00,27,18.45,18.45,18.45,18.45,63
20190101|2018-11-27 01:30,27,18.3,18.35,18.25,18.25,277
20190101|2018-11-27 02:00,27,18.3,18.4,18.2,18.35,881
20190101|2018-11-27 02:30,27,18.4,18.5,18.3,18.35,766
20190101|2018-11-27 03:00,27,18.3,18.3,18.2,18.25,291
20190101|2018-11-27 03:30,27,18.3,18.3,18.3,18.3,69
20190101|2018-11-27 04:00,27,18.35,18.4,18.35,18.4,77
20190101|2018-11-27 04:30,27,18.45,18.45,18.4,18.4,110
20190101|2018-11-27 05:00,27,18.45,18.55,18.45,18.5,156
20190101|2018-11-27 05:30,27,18.5,18.55,18.5,18.5,192
20190101|2018-11-27 06:00,27,18.55,18.6,18.5,18.6,161
20190101|2018-11-27 06:30,27,18.55,18.6,18.55,18.6,97
20190101|2018-11-27 07:00,27,18.6,18.65,18.6,18.65,160
20190101|2018-11-27 07:30,27,18.65,18.65,18.55,18.55,548
20190101|2018-11-27 08:00,27,18.55,18.6,18.55,18.55,59
20190101|2018-11-27 08:30,27,18.55,18.65,18.55,18.65,267
20190101|2018-11-27 09:00,27,18.6,18.65,18.45,18.55,139
20190101|2018-11-27 09:30,27,18.55,18.65,18.55,18.55,943
20190101|2018-11-27 10:00,27,18.5,18.55,18.45,18.5,984
20190101|2018-11-27 10:30,27,18.45,18.55,18.4,18.45,755
20190101|2018-11-27 11:00,27,18.4,18.45,18.4,18.45,190
20190101|2018-11-27 11:30,27,18.45,18.45,18.45,18.45,41
20190101|2018-11-27 12:00,27,18.4,18.4,18.4,18.4,19
20190101|2018-11-27 13:00,27,18.35,18.35,18.3,18.3,118
20190101|2018-11-27 14:30,27,18.25,18.25,18.25,18.25,17
20190101|2018-11-28 01:00,28,18.2,18.2,18.15,18.2,211
20190101|2018-11-28 01:30,28,18.2,18.25,18.2,18.25,201
20190101|2018-11-28 02:00,28,18.25,18.35,18.2,18.25,563
20190101|2018-11-28 02:30,28,18.3,18.4,18.25,18.3,836
20190101|2018-11-28 03:00,28,18.25,18.4,18.25,18.4,167
20190101|2018-11-28 03:30,28,18.4,18.4,18.35,18.4,319
20190101|2018-11-28 04:00,28,18.35,18.45,18.35,18.4,33
20190101|2018-11-28 04:30,28,18.4,18.4,18.3,18.3,35
20190101|2018-11-28 05:00,28,18.35,18.35,18.35,18.35,51
20190101|2018-11-28 05:30,28,18.35,18.35,18.3,18.3,190
20190101|2018-11-28 06:00,28,18.25,18.25,18.25,18.25,11
20190101|2018-11-28 06:30,28,18.3,18.35,18.3,18.35,58
20190101|2018-11-28 07:00,28,18.35,18.35,18.3,18.3,617
20190101|2018-11-28 07:30,28,18.3,18.3,18.3,18.3,4
20190101|2018-11-28 08:00,28,18.25,18.3,18.25,18.3,831
20190101|2018-11-28 08:30,28,18.3,18.3,18.2,18.3,649
20190101|2018-11-28 09:00,28,18.25,18.35,18.25,18.35,61
20190101|2018-11-28 09:30,28,18.4,18.45,18.35,18.4,296
20190101|2018-11-28 10:00,28,18.35,18.4,18.3,18.3,425
20190101|2018-11-28 10:30,28,18.3,18.35,18.3,18.3,1515
20190101|2018-11-28 11:00,28,18.25,18.25,18,18,581
20190101|2018-11-28 11:30,28,18,18.05,18,18.05,397
20190101|2018-11-28 12:00,28,18.05,18.05,18.05,18.05,6
20190101|2018-11-28 12:30,28,18,18,18,18,80
20190101|2018-11-28 13:00,28,18,18,18,18,16
20190101|2018-11-28 13:30,28,17.95,17.95,17.95,17.95,8
20190101|2018-11-28 14:30,28,18,18,18,18,10
20190101|2018-11-29 01:00,29,18.1,18.15,18.1,18.15,81
20190101|2018-11-29 01:30,29,18.2,18.2,18.2,18.2,38
20190101|2018-11-29 02:00,29,18.15,18.25,18.1,18.25,335
20190101|2018-11-29 02:30,29,18.25,18.3,18.15,18.15,721
20190101|2018-11-29 03:00,29,18.2,18.2,18.2,18.2,109
20190101|2018-11-29 03:30,29,18.2,18.2,18.15,18.2,142
20190101|2018-11-29 04:00,29,18.15,18.2,18.15,18.2,891
20190101|2018-11-29 04:30,29,18.15,18.2,18.15,18.2,413
20190101|2018-11-29 05:00,29,18.15,18.15,18.15,18.15,109
20190101|2018-11-29 05:30,29,18.2,18.25,18.15,18.15,112
20190101|2018-11-29 06:00,29,18.15,18.15,18.15,18.15,62
20190101|2018-11-29 06:30,29,18.2,18.2,18.15,18.15,33
20190101|2018-11-29 07:00,29,18.25,18.25,18.2,18.25,278
20190101|2018-11-29 07:30,29,18.25,18.25,18.15,18.15,91
20190101|2018-11-29 08:00,29,18.1,18.15,18.05,18.1,2556
20190101|2018-11-29 08:30,29,18.05,18.05,18,18,1856
20190101|2018-11-29 09:00,29,18.05,18.15,18.05,18.15,534
20190101|2018-11-29 09:30,29,18.15,18.35,18.05,18.25,983
20190101|2018-11-29 10:00,29,18.25,18.25,18.15,18.25,820
20190101|2018-11-29 10:30,29,18.2,18.25,18.1,18.1,714
20190101|2018-11-29 11:00,29,18.2,18.25,18.2,18.2,20
20190101|2018-11-29 11:30,29,18.15,18.2,18.15,18.2,22
20190101|2018-11-29 12:00,29,18.2,18.25,18.2,18.25,80
20190101|2018-11-29 12:30,29,18.2,18.2,18,18.05,707
20190101|2018-11-29 14:00,29,17.9,17.9,17.9,17.9,1
20190101|2018-11-29 14:30,29,18,18,17.95,17.95,43
20190101|2018-11-30 07:00,30,18.2,18.2,18,18,169
20190101|2018-11-30 07:30,30,18.05,18.1,18.05,18.05,291
20190101|2018-11-30 08:00,30,18.05,18.05,18.05,18.05,384
20190101|2018-11-30 08:30,30,18.05,18.05,17.95,17.95,79
20190101|2018-11-30 09:00,30,17.9,17.95,17.8,17.8,558
20190101|2018-11-30 09:30,30,17.8,17.8,17.65,17.7,461
20190101|2018-11-30 10:00,30,17.75,17.75,17.65,17.75,927
20190101|2018-11-30 10:30,30,17.75,17.8,17.65,17.7,631
20190101|2018-11-30 11:00,30,17.7,17.75,17.7,17.75,11
20190101|2018-11-30 11:30,30,17.75,17.75,17.75,17.75,3
20190101|2018-11-30 12:00,30,17.8,17.8,17.75,17.75,5
20190101|2018-11-30 12:30,30,17.65,17.65,17.65,17.65,42
20190101|2018-11-30 13:00,30,17.65,17.65,17.6,17.6,54
20190101|2018-11-30 13:30,30,17.6,17.6,17.6,17.6,16
20190101|2018-11-30 14:00,30,17.55,17.55,17.55,17.55,29
20190101|2018-11-30 14:30,30,17.5,17.6,17.5,17.6,10
20190101|2018-12-03 01:00,3,17.05,17.15,16.7,16.7,344
20190101|2018-12-03 01:30,3,16.75,16.9,16.75,16.75,291
20190101|2018-12-03 02:00,3,16.75,16.85,16.65,16.85,1063
20190101|2018-12-03 02:30,3,16.85,16.9,16.85,16.9,329
20190101|2018-12-03 03:00,3,16.95,17.05,16.95,17,121
20190101|2018-12-03 03:30,3,17,17,16.95,16.95,205
20190101|2018-12-03 04:00,3,16.95,16.95,16.9,16.95,86
20190101|2018-12-03 04:30,3,17,17.1,17,17.1,471
20190101|2018-12-03 05:00,3,17.05,17.1,17.05,17.1,53
20190101|2018-12-03 05:30,3,17.15,17.2,17.1,17.2,675
20190101|2018-12-03 06:00,3,17.15,17.2,17.15,17.2,312
20190101|2018-12-03 06:30,3,17.15,17.2,17.15,17.2,360
20190101|2018-12-03 07:00,3,17.2,17.25,17.2,17.25,185
20190101|2018-12-03 07:30,3,17.25,17.25,17.2,17.2,256
20190101|2018-12-03 08:00,3,17.15,17.15,17.05,17.05,948
20190101|2018-12-03 08:30,3,17.1,17.2,17.1,17.2,497
20190101|2018-12-03 09:00,3,17.15,17.25,17.05,17.05,484
20190101|2018-12-03 09:30,3,17.1,17.2,17.1,17.2,371
20190101|2018-12-03 10:00,3,17.2,17.2,16.95,16.95,2340
20190101|2018-12-03 10:30,3,16.95,17.05,16.85,17.05,1649
20190101|2018-12-03 11:00,3,16.95,16.95,16.9,16.9,137
20190101|2018-12-03 11:30,3,16.9,17,16.9,16.9,76
20190101|2018-12-03 12:00,3,16.9,17,16.9,17,85
20190101|2018-12-03 12:30,3,16.95,17.05,16.95,17.05,18
20190101|2018-12-03 13:00,3,17.05,17.05,17,17,48
20190101|2018-12-03 14:00,3,16.95,16.95,16.95,16.95,3
20190101|2018-12-03 14:30,3,16.9,17.1,16.9,16.95,35
20190101|2018-12-04 01:00,4,17.3,17.3,17.2,17.3,155
20190101|2018-12-04 01:30,4,17.25,17.3,17.25,17.25,139
20190101|2018-12-04 02:00,4,17.2,17.2,17.1,17.15,264
20190101|2018-12-04 02:30,4,17.2,17.3,17.2,17.3,1455
20190101|2018-12-04 03:00,4,17.25,17.3,17.25,17.3,591
20190101|2018-12-04 03:30,4,17.3,17.4,17.3,17.35,94
20190101|2018-12-04 04:00,4,17.4,17.45,17.25,17.3,358
20190101|2018-12-04 04:30,4,17.25,17.25,17.2,17.2,175
20190101|2018-12-04 05:00,4,17.2,17.25,17.15,17.25,214
20190101|2018-12-04 05:30,4,17.25,17.3,17.25,17.3,17
20190101|2018-12-04 06:30,4,17.25,17.25,17.25,17.25,62
20190101|2018-12-04 07:00,4,17.25,17.25,17.2,17.2,353
20190101|2018-12-04 07:30,4,17.15,17.2,17.15,17.2,212
20190101|2018-12-04 08:00,4,17.2,17.3,17.2,17.3,710
20190101|2018-12-04 08:30,4,17.25,17.3,17.2,17.25,718
20190101|2018-12-04 09:00,4,17.25,17.25,17.25,17.25,152
20190101|2018-12-04 09:30,4,17.25,17.25,17.2,17.2,465
20190101|2018-12-04 10:00,4,17.25,17.25,17.1,17.2,2281
20190101|2018-12-04 10:30,4,17.15,17.25,17.05,17.2,2626
20190101|2018-12-04 11:00,4,17.25,17.8,17.25,17.55,885
20190101|2018-12-04 11:30,4,17.75,17.85,17.65,17.8,251
20190101|2018-12-04 12:00,4,17.8,18.1,17.75,18.1,308
20190101|2018-12-04 12:30,4,18.05,18.2,17.85,17.85,305
20190101|2018-12-04 13:00,4,17.95,18,17.95,17.95,71
20190101|2018-12-04 13:30,4,18.05,18.05,17.9,17.9,50
20190101|2018-12-04 14:00,4,18.05,18.05,18.05,18.05,5
20190101|2018-12-04 14:30,4,18,18.2,18,18.2,29
20190101|2018-12-05 01:00,5,18.15,18.15,17.9,17.95,114
20190101|2018-12-05 01:30,5,17.9,17.9,17.85,17.85,224
20190101|2018-12-05 02:00,5,17.9,18,17.9,17.95,430
20190101|2018-12-05 02:30,5,17.95,17.95,17.7,17.7,215
20190101|2018-12-05 03:00,5,17.7,17.8,17.65,17.8,216
20190101|2018-12-05 03:30,5,17.8,17.8,17.7,17.7,171
20190101|2018-12-05 04:00,5,17.75,17.75,17.65,17.7,243
20190101|2018-12-05 04:30,5,17.75,17.75,17.7,17.7,236
20190101|2018-12-05 05:00,5,17.7,17.75,17.7,17.75,62
20190101|2018-12-05 05:30,5,17.75,17.75,17.75,17.75,7
20190101|2018-12-05 06:00,5,17.7,17.7,17.7,17.7,2
20190101|2018-12-05 06:30,5,17.7,17.75,17.7,17.7,210
20190101|2018-12-05 07:00,5,17.7,17.7,17.65,17.65,49
20190101|2018-12-05 07:30,5,17.65,17.75,17.65,17.75,695
20190101|2018-12-05 08:00,5,17.75,17.8,17.75,17.75,631
20190101|2018-12-05 08:30,5,17.8,17.85,17.8,17.8,491
20190101|2018-12-05 09:00,5,17.8,17.85,17.75,17.85,1219
20190101|2018-12-05 09:30,5,17.8,17.9,17.8,17.9,669
20190101|2018-12-05 10:00,5,17.9,18,17.9,18,2490
20190101|2018-12-05 10:30,5,17.9,18.15,17.9,18.1,375
20190101|2018-12-05 11:30,5,18,18,18,18,1
20190101|2018-12-05 12:00,5,18,18,18,18,65
20190101|2018-12-05 13:00,5,18,18,18,18,20
20190101|2018-12-05 13:30,5,18.05,18.05,18.05,18.05,1
20190101|2018-12-05 14:30,5,17.95,17.95,17.95,17.95,30
20190101|2018-12-06 01:00,6,18.4,18.5,18.4,18.45,268
20190101|2018-12-06 01:30,6,18.45,18.5,18.4,18.45,178
20190101|2018-12-06 02:00,6,18.5,18.85,18.5,18.85,1718
20190101|2018-12-06 02:30,6,18.8,18.8,18.65,18.75,709
20190101|2018-12-06 03:00,6,18.75,18.85,18.75,18.8,713
20190101|2018-12-06 03:30,6,18.85,19.25,18.85,19.25,1825
20190101|2018-12-06 04:00,6,19.2,19.3,19.05,19.05,713
20190101|2018-12-06 04:30,6,19.15,19.15,19.05,19.05,1146
20190101|2018-12-06 05:00,6,19.1,19.15,18.95,18.95,847
20190101|2018-12-06 05:30,6,19,19.15,19,19.1,1222
20190101|2018-12-06 06:00,6,19.1,19.1,19,19.05,316
20190101|2018-12-06 06:30,6,19,19.1,19,19.1,579
20190101|2018-12-06 07:00,6,19.05,19.1,19.05,19.1,285
20190101|2018-12-06 07:30,6,19,19.3,19,19.3,1690
20190101|2018-12-06 08:00,6,19.3,19.45,19.3,19.3,1718
20190101|2018-12-06 08:30,6,19.35,19.6,19.1,19.35,2969
20190101|2018-12-06 09:00,6,19.35,19.45,19.2,19.35,1469
20190101|2018-12-06 09:30,6,19.3,19.7,19.3,19.7,1877
20190101|2018-12-06 10:00,6,19.7,20.2,19.6,20.1,4483
20190101|2018-12-06 10:30,6,20.15,20.2,19.75,19.75,2872
20190101|2018-12-06 11:00,6,19.7,19.7,19.5,19.55,808
20190101|2018-12-06 11:30,6,19.5,19.5,19.4,19.4,162
20190101|2018-12-06 12:00,6,19.6,19.7,19.6,19.7,86
20190101|2018-12-06 12:30,6,19.85,19.85,19.45,19.45,256
20190101|2018-12-06 13:00,6,19.35,19.45,19.35,19.4,162
20190101|2018-12-06 13:30,6,19.3,19.3,19.3,19.3,4
20190101|2018-12-06 14:00,6,19.25,19.25,19.15,19.15,16
20190101|2018-12-06 14:30,6,19.05,19.05,18.9,18.9,58
20190101|2018-12-07 01:00,7,19,19.15,19,19.15,254
20190101|2018-12-07 01:30,7,19.15,19.2,19.15,19.2,123
20190101|2018-12-07 02:00,7,19.35,19.4,19.25,19.25,1369
20190101|2018-12-07 02:30,7,19.25,19.3,19.15,19.3,948
20190101|2018-12-07 03:00,7,19.3,19.3,19.25,19.25,174
20190101|2018-12-07 03:30,7,19.25,19.25,19.2,19.25,629
20190101|2018-12-07 04:00,7,19.2,19.35,19.2,19.35,930
20190101|2018-12-07 04:30,7,19.35,19.4,19.3,19.35,160
20190101|2018-12-07 05:00,7,19.4,19.4,19.35,19.4,394
20190101|2018-12-07 05:30,7,19.4,19.5,19.4,19.5,237
20190101|2018-12-07 06:00,7,19.45,19.5,19.45,19.5,209
20190101|2018-12-07 06:30,7,19.5,19.5,19.45,19.45,563
20190101|2018-12-07 07:00,7,19.4,19.45,19.3,19.35,203
20190101|2018-12-07 07:30,7,19.3,19.35,19.1,19.15,887
20190101|2018-12-07 08:00,7,19.15,19.15,19.1,19.1,293
20190101|2018-12-07 08:30,7,19.1,19.1,18.95,19.1,1064
20190101|2018-12-07 09:00,7,19.15,19.5,19.1,19.4,1381
20190101|2018-12-07 09:30,7,19.4,19.65,19.4,19.45,953
20190101|2018-12-07 10:00,7,19.45,19.85,19.45,19.85,1014
20190101|2018-12-07 10:30,7,19.85,20,19.7,20,1395
20190101|2018-12-07 11:00,7,19.85,19.9,19.85,19.85,119
20190101|2018-12-07 11:30,7,19.9,20.05,19.8,19.8,323
20190101|2018-12-07 12:00,7,19.75,19.9,19.75,19.8,82
20190101|2018-12-07 12:30,7,19.9,20.1,19.85,20.1,95
20190101|2018-12-07 13:00,7,20.1,20.15,19.9,19.9,94
20190101|2018-12-07 13:30,7,20.2,20.25,20.05,20.2,61
20190101|2018-12-07 14:00,7,20.35,20.35,20.05,20.05,28
20190101|2018-12-07 14:30,7,19.95,20.15,19.7,20.1,222
20190101|2018-12-10 01:00,10,20.25,20.3,20.15,20.25,235
20190101|2018-12-10 01:30,10,20.25,20.25,20.15,20.15,205
20190101|2018-12-10 02:00,10,20.1,20.2,20,20.2,913
20190101|2018-12-10 02:30,10,20.15,20.4,20.05,20.35,1655
20190101|2018-12-10 03:00,10,20.35,20.35,20.3,20.35,545
20190101|2018-12-10 03:30,10,20.4,20.4,20.25,20.25,620
20190101|2018-12-10 04:00,10,20.25,20.3,20.2,20.25,406
20190101|2018-12-10 04:30,10,20.2,20.25,20.1,20.1,1552
20190101|2018-12-10 05:00,10,20.2,20.2,20.1,20.2,364
20190101|2018-12-10 05:30,10,20.2,20.35,20.2,20.25,838
20190101|2018-12-10 06:00,10,20.2,20.4,20.2,20.35,281
20190101|2018-12-10 06:30,10,20.3,20.3,20.1,20.15,358
20190101|2018-12-10 07:00,10,20.2,20.2,19.9,20,1793
20190101|2018-12-10 07:30,10,20,20.1,20,20.1,223
20190101|2018-12-10 08:00,10,20.1,20.2,20.1,20.2,524
20190101|2018-12-10 08:30,10,20.2,20.5,20.15,20.4,1557
20190101|2018-12-10 09:00,10,20.4,20.5,20.35,20.4,1389
20190101|2018-12-10 09:30,10,20.4,20.8,20.4,20.8,1189
20190101|2018-12-10 10:00,10,20.8,21,20.8,20.95,1414
20190101|2018-12-10 10:30,10,20.95,20.95,20.65,20.85,1695
20190101|2018-12-10 11:00,10,20.85,20.95,20.75,20.95,296
20190101|2018-12-10 11:30,10,20.75,20.75,20.4,20.4,180
20190101|2018-12-10 12:00,10,20.4,20.4,20.3,20.35,36
20190101|2018-12-10 13:00,10,20.3,20.35,20.3,20.35,54
20190101|2018-12-10 13:30,10,20.15,20.3,20.15,20.3,28
20190101|2018-12-10 14:00,10,20.35,20.35,20.35,20.35,3
20190101|2018-12-10 14:30,10,20.05,20.2,19.95,20.1,145
20190101|2018-12-11 01:00,11,20.05,20.15,20.05,20.15,6
20190101|2018-12-11 01:30,11,20.15,20.15,20.15,20.15,102
20190101|2018-12-11 02:00,11,20.15,20.25,20.15,20.25,605
20190101|2018-12-11 02:30,11,20.25,20.35,20.25,20.35,216
20190101|2018-12-11 03:00,11,20.35,20.35,20.2,20.2,800
20190101|2018-12-11 03:30,11,20.25,20.3,20.2,20.2,252
20190101|2018-12-11 04:00,11,20.15,20.15,19.95,20,1044
20190101|2018-12-11 04:30,11,20,20.1,20,20.05,201
20190101|2018-12-11 05:00,11,20.05,20.1,20,20.05,479
20190101|2018-12-11 05:30,11,20.1,20.1,19.85,19.9,888
20190101|2018-12-11 06:00,11,19.85,19.9,19.85,19.85,705
20190101|2018-12-11 06:30,11,19.85,20,19.85,20,69
20190101|2018-12-11 07:00,11,19.95,20,19.95,19.95,432
20190101|2018-12-11 07:30,11,19.95,19.95,19.8,19.8,392
20190101|2018-12-11 08:00,11,19.8,19.85,19.75,19.8,1064
20190101|2018-12-11 08:30,11,19.8,20,19.75,20,449
20190101|2018-12-11 09:00,11,20,20.1,19.95,20.05,980
20190101|2018-12-11 09:30,11,20,20.1,19.9,20.1,1987
20190101|2018-12-11 10:00,11,20.1,20.2,20,20,6202
20190101|2018-12-11 10:30,11,20,20.15,19.95,19.95,1958
20190101|2018-12-11 11:00,11,20,20.35,20,20.3,183
20190101|2018-12-11 11:30,11,20.35,20.35,20.15,20.2,217
20190101|2018-12-11 12:00,11,20.25,20.3,20.25,20.3,26
20190101|2018-12-11 12:30,11,20.3,20.35,20.3,20.35,72
20190101|2018-12-11 13:00,11,20.4,20.4,20.3,20.3,31
20190101|2018-12-11 13:30,11,20.15,20.15,20.05,20.05,24
20190101|2018-12-11 14:00,11,20.05,20.05,19.95,19.95,20
20190101|2018-12-11 14:30,11,19.85,20,19.85,20,67
20190101|2018-12-12 01:00,12,19.85,19.85,19.75,19.75,94
20190101|2018-12-12 01:30,12,19.8,19.85,19.8,19.85,28
20190101|2018-12-12 02:00,12,19.85,19.9,19.8,19.8,979
20190101|2018-12-12 02:30,12,19.8,19.85,19.7,19.8,1902
20190101|2018-12-12 03:00,12,19.8,19.8,19.6,19.6,506
20190101|2018-12-12 03:30,12,19.6,19.6,19.5,19.5,244
20190101|2018-12-12 04:00,12,19.5,19.55,19.5,19.55,151
20190101|2018-12-12 04:30,12,19.5,19.55,19.5,19.55,406
20190101|2018-12-12 05:00,12,19.6,19.65,19.6,19.6,271
20190101|2018-12-12 05:30,12,19.6,19.65,19.6,19.6,119
20190101|2018-12-12 06:00,12,19.6,19.6,19.6,19.6,21
20190101|2018-12-12 06:30,12,19.5,19.6,19.5,19.55,200
20190101|2018-12-12 07:00,12,19.55,19.55,19.45,19.5,345
20190101|2018-12-12 07:30,12,19.55,19.55,19.45,19.5,354
20190101|2018-12-12 08:00,12,19.45,19.55,19.45,19.55,2357
20190101|2018-12-12 08:30,12,19.55,19.7,19.55,19.6,1835
20190101|2018-12-12 09:00,12,19.6,19.7,19.5,19.55,2004
20190101|2018-12-12 09:30,12,19.55,19.65,19.5,19.5,323
20190101|2018-12-12 10:00,12,19.5,19.65,19.45,19.45,4431
20190101|2018-12-12 10:30,12,19.45,19.55,19.45,19.55,1393
20190101|2018-12-12 11:00,12,19.5,19.5,19.45,19.5,218
20190101|2018-12-12 11:30,12,19.45,19.45,19.45,19.45,98
20190101|2018-12-12 12:00,12,19.5,19.5,19.5,19.5,42
20190101|2018-12-12 12:30,12,19.5,19.5,19.5,19.5,20
20190101|2018-12-12 13:00,12,19.55,19.6,19.55,19.6,8
20190101|2018-12-12 13:30,12,19.7,19.7,19.7,19.7,16
20190101|2018-12-12 14:30,12,19.7,19.85,19.65,19.85,85
20190101|2018-12-13 01:30,13,19.6,19.6,19.5,19.55,233
20190101|2018-12-13 02:00,13,19.55,19.55,19.4,19.45,1584
20190101|2018-12-13 02:30,13,19.45,19.5,19.45,19.5,358
20190101|2018-12-13 03:00,13,19.5,19.55,19.5,19.55,353
20190101|2018-12-13 03:30,13,19.55,19.6,19.5,19.6,212
20190101|2018-12-13 04:00,13,19.55,19.55,19.45,19.45,617
20190101|2018-12-13 04:30,13,19.45,19.45,19.3,19.4,498
20190101|2018-12-13 05:00,13,19.35,19.4,19.3,19.35,826
20190101|2018-12-13 05:30,13,19.4,19.4,19.4,19.4,227
20190101|2018-12-13 06:00,13,19.4,19.4,19.3,19.3,154
20190101|2018-12-13 06:30,13,19.3,19.35,19.3,19.35,213
20190101|2018-12-13 07:00,13,19.3,19.3,19.2,19.25,303
20190101|2018-12-13 07:30,13,19.2,19.35,19.2,19.3,416
20190101|2018-12-13 08:00,13,19.3,19.35,19.3,19.35,367
20190101|2018-12-13 08:30,13,19.3,19.5,19.25,19.5,1204
20190101|2018-12-13 09:00,13,19.45,19.45,19.25,19.4,1050
20190101|2018-12-13 09:30,13,19.45,19.55,19.35,19.5,1163
20190101|2018-12-13 10:00,13,19.5,19.7,19.5,19.65,6597
20190101|2018-12-13 10:30,13,19.65,19.7,19.5,19.6,2106
20190101|2018-12-13 11:00,13,19.65,19.7,19.6,19.65,798
20190101|2018-12-13 11:30,13,19.6,19.6,19.6,19.6,58
20190101|2018-12-13 12:00,13,19.7,19.7,19.55,19.7,89
20190101|2018-12-13 13:00,13,19.7,19.7,19.7,19.7,1
20190101|2018-12-13 13:30,13,19.65,19.65,19.55,19.55,37
20190101|2018-12-13 14:00,13,19.55,19.55,19.55,19.55,13
20190101|2018-12-13 14:30,13,19.5,19.5,19.4,19.4,50
20190101|2018-12-14 01:00,14,19.9,20,19.85,20,326
20190101|2018-12-14 01:30,14,20,20,19.95,20,118
20190101|2018-12-14 02:00,14,20,20.15,19.9,20.1,1768
20190101|2018-12-14 02:30,14,20.15,20.4,20.15,20.4,1982
20190101|2018-12-14 03:00,14,20.35,20.4,20.3,20.4,887
20190101|2018-12-14 03:30,14,20.45,20.5,20.35,20.35,947
20190101|2018-12-14 04:00,14,20.35,20.35,20.15,20.2,989
20190101|2018-12-14 04:30,14,20.25,20.25,20.15,20.15,81
20190101|2018-12-14 05:00,14,20.1,20.15,20.05,20.1,123
20190101|2018-12-14 05:30,14,20.2,20.2,20.1,20.15,36
20190101|2018-12-14 06:00,14,20.15,20.15,20.15,20.15,108
20190101|2018-12-14 06:30,14,20.1,20.1,20,20.05,714
20190101|2018-12-14 07:00,14,20.1,20.1,20,20.05,244
20190101|2018-12-14 07:30,14,20.05,20.05,19.95,19.95,546
20190101|2018-12-14 08:00,14,19.95,19.95,19.9,19.9,374
20190101|2018-12-14 08:30,14,19.9,20,19.85,19.85,502
20190101|2018-12-14 09:00,14,19.9,20,19.8,20,587
20190101|2018-12-14 09:30,14,20,20.05,19.9,19.9,725
20190101|2018-12-14 10:00,14,19.95,20.05,19.8,19.95,1648
20190101|2018-12-14 10:30,14,19.95,20.2,19.9,20.2,771
20190101|2018-12-14 11:00,14,20.15,20.2,20.1,20.1,163
20190101|2018-12-14 11:30,14,20.05,20.05,20,20.05,23
20190101|2018-12-14 12:00,14,20,20.1,20,20.1,3
20190101|2018-12-14 12:30,14,20.1,20.1,20.05,20.05,39
20190101|2018-12-14 13:00,14,20.1,20.1,20.1,20.1,7
20190101|2018-12-14 13:30,14,20.1,20.25,20.1,20.1,58
20190101|2018-12-14 14:00,14,20.15,20.15,20.1,20.1,16
20190101|2018-12-14 14:30,14,20.1,20.3,20.1,20.15,202
20190101|2018-12-17 01:00,17,19.65,20,19.65,20,98
20190101|2018-12-17 01:30,17,19.95,19.95,19.95,19.95,15
20190101|2018-12-17 02:00,17,19.95,20.1,19.95,20,1296
20190101|2018-12-17 02:30,17,19.95,19.95,19.75,19.8,1642
20190101|2018-12-17 03:00,17,19.8,19.85,19.8,19.8,445
20190101|2018-12-17 03:30,17,19.8,19.85,19.75,19.75,429
20190101|2018-12-17 04:00,17,19.8,19.8,19.75,19.8,806
20190101|2018-12-17 04:30,17,19.8,19.9,19.8,19.85,347
20190101|2018-12-17 05:00,17,19.95,19.95,19.85,19.95,754
20190101|2018-12-17 05:30,17,20,20.1,19.95,20.05,487
20190101|2018-12-17 06:00,17,20.05,20.05,20.05,20.05,369
20190101|2018-12-17 06:30,17,20.05,20.1,20.05,20.05,445
20190101|2018-12-17 07:00,17,20.05,20.1,20.05,20.05,152
20190101|2018-12-17 07:30,17,20.1,20.15,20.1,20.15,727
20190101|2018-12-17 08:00,17,20.15,20.15,20.1,20.15,258
20190101|2018-12-17 08:30,17,20.15,20.45,20.15,20.4,2864
20190101|2018-12-17 09:00,17,20.4,20.4,20.2,20.25,1617
20190101|2018-12-17 09:30,17,20.25,20.35,20.15,20.15,1603
20190101|2018-12-17 10:00,17,20.15,20.2,19.95,20.05,2773
20190101|2018-12-17 10:30,17,20.05,20.15,20,20.05,1200
20190101|2018-12-17 11:00,17,20,20.1,20,20.1,189
20190101|2018-12-17 11:30,17,20.15,20.35,20.15,20.35,179
20190101|2018-12-17 12:00,17,20.4,20.45,20.35,20.35,181
20190101|2018-12-17 12:30,17,20.4,20.55,20.4,20.45,380
20190101|2018-12-17 13:00,17,20.5,20.65,20.4,20.5,245
20190101|2018-12-17 13:30,17,20.5,20.5,20.25,20.3,96
20190101|2018-12-17 14:00,17,20.35,20.5,20.35,20.5,31
20190101|2018-12-17 14:30,17,20.6,20.85,20.6,20.6,175
20190101|2018-12-18 01:30,18,20.35,20.35,20.15,20.2,409
20190101|2018-12-18 02:00,18,20.25,20.4,20.15,20.3,1117
20190101|2018-12-18 02:30,18,20.2,20.2,20.1,20.15,816
20190101|2018-12-18 03:00,18,20.15,20.35,20.15,20.35,1336
20190101|2018-12-18 03:30,18,20.3,20.3,19.95,19.95,704
20190101|2018-12-18 04:00,18,20,20.05,19.9,19.9,1030
20190101|2018-12-18 04:30,18,19.9,20,19.9,20,815
20190101|2018-12-18 05:00,18,20,20.05,19.95,19.95,486
20190101|2018-12-18 05:30,18,19.95,19.95,19.85,19.95,648
20190101|2018-12-18 06:00,18,19.9,19.95,19.9,19.9,404
20190101|2018-12-18 06:30,18,19.9,19.95,19.85,19.9,389
20190101|2018-12-18 07:00,18,19.9,20,19.9,19.95,266
20190101|2018-12-18 07:30,18,19.95,20.05,19.95,20.05,655
20190101|2018-12-18 08:00,18,20.05,20.1,19.95,20.1,831
20190101|2018-12-18 08:30,18,20.1,20.2,20,20,1907
20190101|2018-12-18 09:00,18,20.05,20.25,20.05,20.2,1154
20190101|2018-12-18 09:30,18,20.2,20.35,20.15,20.25,2943
20190101|2018-12-18 10:00,18,20.25,20.7,20.25,20.55,9323
20190101|2018-12-18 10:30,18,20.55,20.7,20.5,20.5,2645
20190101|2018-12-18 11:00,18,20.55,20.55,20.4,20.45,372
20190101|2018-12-18 11:30,18,20.45,20.5,20.45,20.45,184
20190101|2018-12-18 12:00,18,20.45,20.55,20.45,20.55,288
20190101|2018-12-18 12:30,18,20.55,20.7,20.55,20.7,227
20190101|2018-12-18 13:00,18,20.65,20.75,20.6,20.75,110
20190101|2018-12-18 13:30,18,20.75,20.85,20.75,20.85,110
20190101|2018-12-18 14:00,18,20.9,20.9,20.7,20.8,162
20190101|2018-12-18 14:30,18,20.75,20.75,20.45,20.55,212
20190101|2018-12-18 15:00,18,20.5,20.5,20.5,20.5,1
20190101|2018-12-19 01:00,19,20.4,20.4,20.3,20.3,80
20190101|2018-12-19 01:30,19,20.2,20.4,20.2,20.35,96
20190101|2018-12-19 02:00,19,20.45,20.5,20.25,20.4,683
20190101|2018-12-19 02:30,19,20.4,20.45,20.35,20.4,264
20190101|2018-12-19 03:00,19,20.4,20.4,20.3,20.3,961
20190101|2018-12-19 03:30,19,20.35,20.4,20.3,20.35,629
20190101|2018-12-19 04:00,19,20.35,20.35,20.35,20.35,306
20190101|2018-12-19 04:30,19,20.4,20.4,20.3,20.3,893
20190101|2018-12-19 05:00,19,20.25,20.25,20.2,20.25,1720
20190101|2018-12-19 05:30,19,20.25,20.3,20.25,20.3,358
20190101|2018-12-19 06:00,19,20.3,20.35,20.25,20.35,728
20190101|2018-12-19 06:30,19,20.35,20.35,20.3,20.3,145
20190101|2018-12-19 07:00,19,20.35,20.45,20.35,20.45,278
20190101|2018-12-19 07:30,19,20.45,20.5,20.4,20.5,168
20190101|2018-12-19 08:00,19,20.55,20.55,20.55,20.55,150
20190101|2018-12-19 08:30,19,20.55,20.55,20.2,20.25,1265
20190101|2018-12-19 09:00,19,20.25,20.35,20.2,20.3,1958
20190101|2018-12-19 09:30,19,20.3,20.35,20.3,20.35,2069
20190101|2018-12-19 10:00,19,20.35,20.4,20.3,20.35,2089
20190101|2018-12-19 10:30,19,20.35,20.4,20.25,20.25,921
20190101|2018-12-19 11:00,19,20.25,20.25,20,20.1,1568
20190101|2018-12-19 11:30,19,20,20,19.95,20,62
20190101|2018-12-19 12:00,19,20.1,20.1,20,20.05,138
20190101|2018-12-19 12:30,19,20.05,20.1,20.05,20.1,575
20190101|2018-12-19 13:00,19,19.95,20.55,19.8,20,1260
20190101|2018-12-19 13:30,19,19.95,20.6,19.95,20.55,758
20190101|2018-12-19 14:00,19,20.6,21.05,20.45,20.65,131
20190101|2018-12-19 14:30,19,20.6,20.85,20.5,20.5,137
20190101|2018-12-20 01:00,20,20.6,21.05,20.6,20.9,122
20190101|2018-12-20 01:30,20,20.95,20.95,20.8,20.95,93
20190101|2018-12-20 02:00,20,21,21.2,20.75,21.15,1590
20190101|2018-12-20 02:30,20,21.1,21.1,20.9,20.9,916
20190101|2018-12-20 03:00,20,20.95,21,20.75,20.8,591
20190101|2018-12-20 03:30,20,20.85,20.85,20.7,20.75,642
20190101|2018-12-20 04:00,20,20.75,20.8,20.7,20.8,1192
20190101|2018-12-20 04:30,20,20.8,20.9,20.8,20.9,735
20190101|2018-12-20 05:00,20,20.85,20.85,20.75,20.75,174
20190101|2018-12-20 05:30,20,20.75,20.8,20.65,20.65,629
20190101|2018-12-20 06:00,20,20.65,20.8,20.65,20.8,581
20190101|2018-12-20 06:30,20,20.8,20.8,20.75,20.75,312
20190101|2018-12-20 07:00,20,20.8,20.9,20.8,20.85,1673
20190101|2018-12-20 07:30,20,20.95,21.2,20.95,21.2,1467
20190101|2018-12-20 08:00,20,21.2,21.3,21.2,21.3,613
20190101|2018-12-20 08:30,20,21.25,21.35,21.15,21.15,2668
20190101|2018-12-20 09:00,20,21.15,21.2,21.05,21.15,1400
20190101|2018-12-20 09:30,20,21.15,21.25,21.05,21.15,1442
20190101|2018-12-20 10:00,20,21.2,21.65,21.2,21.45,6589
20190101|2018-12-20 10:30,20,21.45,22.35,21.4,22.2,4185
20190101|2018-12-20 11:00,20,22.15,22.3,21.85,21.85,1539
20190101|2018-12-20 11:30,20,21.85,22.15,21.85,22,150
20190101|2018-12-20 12:00,20,22.1,22.25,22.05,22.2,206
20190101|2018-12-20 12:30,20,22.2,22.35,22.2,22.35,23
20190101|2018-12-20 13:00,20,22.4,22.65,22.3,22.3,325
20190101|2018-12-20 13:30,20,22.2,22.25,21.95,22.15,277
20190101|2018-12-20 14:00,20,22.15,22.2,21.85,21.95,102
20190101|2018-12-20 14:30,20,21.95,22.2,21.85,22.1,65
20190101|2018-12-21 01:00,21,21.65,21.95,21.65,21.85,90
20190101|2018-12-21 01:30,21,21.85,21.85,21.75,21.8,356
20190101|2018-12-21 02:00,21,21.85,22.05,21.8,22.05,798
20190101|2018-12-21 02:30,21,22.05,22.2,22,22.15,395
20190101|2018-12-21 03:00,21,22.2,22.35,21.9,22.25,2771
20190101|2018-12-21 03:30,21,22.2,22.3,22.15,22.2,869
20190101|2018-12-21 04:00,21,22.2,22.4,22.2,22.35,1611
20190101|2018-12-21 04:30,21,22.35,22.35,22.15,22.2,722
20190101|2018-12-21 05:00,21,22.2,22.2,22.05,22.1,499
20190101|2018-12-21 05:30,21,22.05,22.1,21.95,22,774
20190101|2018-12-21 06:00,21,22.05,22.1,22,22.1,753
20190101|2018-12-21 06:30,21,22.1,22.1,22,22.1,248
20190101|2018-12-21 07:00,21,22.1,22.1,21.95,21.95,801
20190101|2018-12-21 07:30,21,22,22,21.85,22,823
20190101|2018-12-21 08:00,21,22,22.15,22,22.15,2658
20190101|2018-12-21 08:30,21,22.1,22.1,21.9,22,1846
20190101|2018-12-21 09:00,21,22,22.15,21.75,21.75,1810
20190101|2018-12-21 09:30,21,21.75,21.9,21.7,21.75,2885
20190101|2018-12-21 10:00,21,21.75,21.95,21.7,21.75,1820
20190101|2018-12-21 10:30,21,21.7,21.75,21.6,21.75,1958
20190101|2018-12-21 11:00,21,21.75,22.15,21.7,22.15,405
20190101|2018-12-21 11:30,21,22.2,22.3,22.05,22.25,208
20190101|2018-12-21 12:00,21,22.2,22.3,22,22,155
20190101|2018-12-21 12:30,21,22.05,22.1,21.95,22.1,140
20190101|2018-12-21 13:00,21,22.2,22.2,22,22.2,26
20190101|2018-12-21 13:30,21,22.25,22.3,22.25,22.3,18
20190101|2018-12-21 14:00,21,22.25,22.55,22.1,22.55,236
20190101|2018-12-21 14:30,21,22.5,22.6,22.5,22.55,456
20190101|2018-12-27 01:00,27,22.15,22.75,22.15,22.7,354
20190101|2018-12-27 01:30,27,22.65,22.8,22.65,22.65,89
20190101|2018-12-27 02:00,27,22.6,22.65,22.4,22.55,1109
20190101|2018-12-27 02:30,27,22.55,22.6,22.5,22.55,737
20190101|2018-12-27 03:00,27,22.55,23.2,22.5,23.15,718
20190101|2018-12-27 03:30,27,23.15,23.5,23.15,23.5,822
20190101|2018-12-27 04:00,27,23.5,23.5,23.2,23.25,782
20190101|2018-12-27 04:30,27,23.3,23.3,23.05,23.15,502
20190101|2018-12-27 05:00,27,23.15,23.25,23.1,23.15,505
20190101|2018-12-27 05:30,27,23.15,23.3,23.15,23.3,433
20190101|2018-12-27 06:00,27,23.25,23.4,23.25,23.35,306
20190101|2018-12-27 06:30,27,23.4,23.4,23.3,23.35,364
20190101|2018-12-27 07:00,27,23.35,23.45,23.3,23.4,882
20190101|2018-12-27 07:30,27,23.4,23.6,23.35,23.55,1120
20190101|2018-12-27 08:00,27,23.6,23.9,23.55,23.85,3646
20190101|2018-12-27 08:30,27,23.85,24.3,23.65,24.1,1985
20190101|2018-12-27 09:00,27,24.1,24.7,24,24.7,3011
20190101|2018-12-27 09:30,27,24.7,25.2,24.5,25,4114
20190101|2018-12-27 10:00,27,25.05,25.15,24.5,24.55,4481
20190101|2018-12-27 10:30,27,24.5,24.65,24.45,24.55,2019
20190101|2018-12-27 11:00,27,24.55,24.75,24.5,24.7,295
20190101|2018-12-27 11:30,27,24.75,24.95,24.65,24.9,377
20190101|2018-12-27 12:00,27,24.8,24.9,24.7,24.85,386
20190101|2018-12-27 12:30,27,24.85,25.05,24.85,25,161
20190101|2018-12-27 13:00,27,25.05,25.2,25,25.15,88
20190101|2018-12-27 13:30,27,25.1,25.2,24.7,24.7,65
20190101|2018-12-27 14:00,27,24.75,24.75,24.2,24.25,142
20190101|2018-12-27 14:30,27,24.1,24.15,23.85,23.9,364
20190101|2018-12-28 01:00,28,24.1,24.3,24.1,24.25,125
20190101|2018-12-28 01:30,28,24.25,24.25,24.05,24.05,302
20190101|2018-12-28 02:00,28,24.05,24.2,23.75,23.85,2042
20190101|2018-12-28 02:30,28,23.85,23.85,23.65,23.8,1328
20190101|2018-12-28 03:00,28,23.8,23.85,23.7,23.75,679
20190101|2018-12-28 03:30,28,23.8,23.85,23.75,23.75,1573
20190101|2018-12-28 04:00,28,23.75,23.8,23.7,23.75,430
20190101|2018-12-28 04:30,28,23.8,23.85,23.7,23.7,761
20190101|2018-12-28 05:00,28,23.7,23.95,23.55,23.7,1902
20190101|2018-12-28 05:30,28,23.7,23.85,23.65,23.85,520
20190101|2018-12-28 06:00,28,23.85,23.95,23.8,23.85,292
20190101|2018-12-28 06:30,28,23.8,23.8,23.65,23.7,1039
20190101|2018-12-28 07:00,28,23.75,23.8,23.7,23.8,541
20190101|2018-12-28 07:30,28,23.75,23.8,23.7,23.75,1030
20190101|2018-12-28 08:00,28,23.75,23.85,23.75,23.8,203
20190101|2018-12-28 08:30,28,23.85,23.95,23.7,23.7,2592
20190101|2018-12-28 09:00,28,23.75,24.05,23.75,24.05,657
20190101|2018-12-28 09:30,28,24.05,24.15,23.85,23.9,1296
20190101|2018-12-28 10:00,28,23.9,24.25,23.85,23.9,5400
20190101|2018-12-28 10:30,28,23.9,24,23.75,23.8,955
20190101|2018-12-28 11:00,28,23.75,23.85,23.65,23.7,250
20190101|2018-12-28 11:30,28,23.65,23.7,23.5,23.5,165
20190101|2018-12-28 12:00,28,23.6,23.6,23.55,23.55,18
20190101|2018-12-28 12:30,28,23.6,23.6,23.5,23.5,3
20190101|2018-12-28 13:00,28,23.5,23.5,23.25,23.25,543
20190101|2018-12-28 13:30,28,23.25,23.25,23.05,23.05,84
20190101|2018-12-28 14:00,28,23.35,23.7,23.35,23.7,80
20190101|2018-12-28 14:30,28,23.5,23.8,23.45,23.8,127
20190101|2019-01-02 01:00,2,23.35,23.4,23.2,23.4,572
20190101|2019-01-02 01:30,2,23.4,23.5,23.4,23.45,93
20190101|2019-01-02 02:00,2,23.5,24.3,23.45,24.2,1199
20190101|2019-01-02 02:30,2,24.2,24.4,24.1,24.3,981
20190101|2019-01-02 03:00,2,24.25,24.3,24.05,24.05,593
20190101|2019-01-02 03:30,2,24.1,24.3,24.1,24.1,665
20190101|2019-01-02 04:00,2,24.1,24.2,24.05,24.2,609
20190101|2019-01-02 04:30,2,24.2,24.2,24.1,24.2,520
20190101|2019-01-02 05:00,2,24.2,24.2,23.95,24,347
20190101|2019-01-02 05:30,2,23.95,24.05,23.95,23.95,330
20190101|2019-01-02 06:00,2,23.95,23.95,23.75,23.75,336
20190101|2019-01-02 06:30,2,23.75,23.85,23.75,23.85,674
20190101|2019-01-02 07:00,2,23.85,24.15,23.85,24.1,1689
20190101|2019-01-02 07:30,2,24.15,24.25,24.05,24.15,1576
20190101|2019-01-02 08:00,2,24.15,24.15,24,24.05,249
20190101|2019-01-02 08:30,2,24,24.05,23.7,23.7,871
20190101|2019-01-02 09:00,2,23.7,23.75,23.45,23.6,851
20190101|2019-01-02 09:30,2,23.65,23.65,23.3,23.4,1367
20190101|2019-01-02 10:00,2,23.4,23.45,22.95,23.05,4522
20190101|2019-01-02 10:30,2,23.05,23.1,22.85,22.95,2303
20190101|2019-01-02 11:00,2,22.95,22.95,22.85,22.9,298
20190101|2019-01-02 11:30,2,22.85,22.85,22.4,22.55,423
20190101|2019-01-02 12:00,2,22.5,22.5,22.35,22.35,201
20190101|2019-01-02 12:30,2,22.45,22.45,22.35,22.35,123
20190101|2019-01-02 13:00,2,22.4,22.55,22.35,22.4,45
20190101|2019-01-02 13:30,2,22.3,22.45,22.2,22.4,146
20190101|2019-01-02 14:00,2,22.4,22.4,22.4,22.4,20
20190101|2019-01-02 14:30,2,22.4,22.4,22.1,22.1,63
20190101|2019-01-03 01:00,3,23.25,23.25,23,23.15,162
20190101|2019-01-03 01:30,3,23.15,23.3,23.15,23.3,158
20190101|2019-01-03 02:00,3,23.35,23.35,23.1,23.1,1357
20190101|2019-01-03 02:30,3,23.05,23.4,23.05,23.35,1819
20190101|2019-01-03 03:00,3,23.35,23.45,23.25,23.4,1710
20190101|2019-01-03 03:30,3,23.45,23.55,23.4,23.55,589
20190101|2019-01-03 04:00,3,23.55,23.8,23.55,23.7,1319
20190101|2019-01-03 04:30,3,23.65,23.75,23.65,23.7,455
20190101|2019-01-03 05:00,3,23.75,23.9,23.65,23.9,676
20190101|2019-01-03 05:30,3,23.85,23.9,23.7,23.75,502
20190101|2019-01-03 06:00,3,23.7,23.7,23.6,23.6,249
20190101|2019-01-03 06:30,3,23.55,23.55,23.35,23.4,552
20190101|2019-01-03 07:00,3,23.4,23.4,23.25,23.25,441
20190101|2019-01-03 07:30,3,23.2,23.3,23.05,23.1,1025
20190101|2019-01-03 08:00,3,23.1,23.1,22.8,22.85,1909
20190101|2019-01-03 08:30,3,22.85,22.85,22.65,22.7,2732
20190101|2019-01-03 09:00,3,22.7,23.2,22.7,23.15,2186
20190101|2019-01-03 09:30,3,23.2,23.4,23.15,23.15,981
20190101|2019-01-03 10:00,3,23.15,23.15,22.85,22.95,1248
20190101|2019-01-03 10:30,3,23,23,22.7,22.8,3277
20190101|2019-01-03 11:00,3,22.85,23,22.85,23,34
20190101|2019-01-03 11:30,3,22.9,23.1,22.9,23,104
20190101|2019-01-03 12:00,3,22.95,23.2,22.9,23.1,204
20190101|2019-01-03 12:30,3,23.05,23.1,22.95,23.05,103
20190101|2019-01-03 13:00,3,23.05,23.05,23.05,23.05,3
20190101|2019-01-03 13:30,3,22.95,23.1,22.9,23.1,15
20190101|2019-01-03 14:00,3,23.3,23.3,23.2,23.2,12
20190101|2019-01-03 14:30,3,23.25,23.35,23.05,23.15,129
20190101|2019-01-04 01:00,4,22.75,22.75,22.6,22.6,193
20190101|2019-01-04 01:30,4,22.7,22.7,22.6,22.6,64
20190101|2019-01-04 02:00,4,22.65,22.65,22.3,22.3,2069
20190101|2019-01-04 02:30,4,22.3,22.5,22.05,22.05,880
20190101|2019-01-04 03:00,4,22.05,22.1,21.95,21.95,1106
20190101|2019-01-04 03:30,4,21.95,22,21.85,22,1421
20190101|2019-01-04 04:00,4,22,22,21.85,21.9,413
20190101|2019-01-04 04:30,4,21.9,21.95,21.8,21.85,321
20190101|2019-01-04 05:00,4,21.8,21.8,21.6,21.6,288
20190101|2019-01-04 05:30,4,21.6,21.7,21.6,21.65,1048
20190101|2019-01-04 06:00,4,21.7,21.75,21.7,21.7,321
20190101|2019-01-04 06:30,4,21.7,21.75,21.65,21.7,455
20190101|2019-01-04 07:00,4,21.7,21.85,21.7,21.8,404
20190101|2019-01-04 07:30,4,21.8,21.85,21.45,21.5,1368
20190101|2019-01-04 08:00,4,21.5,21.55,21.25,21.25,943
20190101|2019-01-04 08:30,4,21.3,21.35,21,21,2018
20190101|2019-01-04 09:00,4,20.95,21.25,20.8,20.85,2091
20190101|2019-01-04 09:30,4,20.85,20.9,20.7,20.7,1949
20190101|2019-01-04 10:00,4,20.7,20.85,20.6,20.75,1498
20190101|2019-01-04 10:30,4,20.75,20.85,20.6,20.6,1033
20190101|2019-01-04 11:00,4,20.65,20.7,20.55,20.55,65
20190101|2019-01-04 11:30,4,20.6,20.6,20.55,20.55,112
20190101|2019-01-04 12:00,4,20.6,20.6,20.55,20.55,71
20190101|2019-01-04 12:30,4,20.65,20.65,20.6,20.65,27
20190101|2019-01-04 13:00,4,20.6,20.6,20.55,20.55,2
20190101|2019-01-04 13:30,4,20.5,20.6,20.5,20.6,90
20190101|2019-01-04 14:00,4,20.55,20.6,20.55,20.6,9
20190101|2019-01-04 14:30,4,20.55,20.55,20.4,20.4,341
20190101|2019-01-07 01:30,7,20.35,20.4,20.3,20.35,140
20190101|2019-01-07 02:00,7,20.4,20.7,20.3,20.6,3001
20190101|2019-01-07 02:30,7,20.6,20.75,20.6,20.75,405
20190101|2019-01-07 03:00,7,20.75,20.9,20.7,20.9,680
20190101|2019-01-07 03:30,7,20.95,21.15,20.9,21.1,760
20190101|2019-01-07 04:00,7,21.1,21.1,20.8,20.8,508
20190101|2019-01-07 04:30,7,20.85,20.9,20.85,20.9,277
20190101|2019-01-07 05:00,7,20.9,20.95,20.85,20.9,1458
20190101|2019-01-07 05:30,7,20.95,21,20.9,20.95,669
20190101|2019-01-07 06:00,7,20.95,20.95,20.85,20.9,230
20190101|2019-01-07 06:30,7,20.85,20.9,20.8,20.85,187
20190101|2019-01-07 07:00,7,20.8,20.8,20.8,20.8,344
20190101|2019-01-07 07:30,7,20.8,20.85,20.8,20.85,187
20190101|2019-01-07 08:00,7,20.8,20.8,20.6,20.6,442
20190101|2019-01-07 08:30,7,20.65,20.8,20.55,20.65,950
20190101|2019-01-07 09:00,7,20.65,20.8,20.5,20.75,1724
20190101|2019-01-07 09:30,7,20.75,20.75,20.4,20.4,1831
20190101|2019-01-07 10:00,7,20.45,20.45,20.1,20.1,3286
20190101|2019-01-07 10:30,7,20.1,20.15,19.9,20,2060
20190101|2019-01-07 11:00,7,20,20,20,20,161
20190101|2019-01-07 11:30,7,20,20,19.9,19.9,168
20190101|2019-01-07 12:00,7,19.9,20,19.9,19.95,146
20190101|2019-01-07 12:30,7,19.95,20.1,19.95,20.1,38
20190101|2019-01-07 14:00,7,20.1,20.1,20.1,20.1,10
20190101|2019-01-07 14:30,7,20,20.15,19.95,20.15,37
20190101|2019-01-08 01:00,8,20.15,20.15,19.85,19.9,133
20190101|2019-01-08 01:30,8,19.9,19.95,19.9,19.9,67
20190101|2019-01-08 02:00,8,19.9,19.95,19.6,19.6,2341
20190101|2019-01-08 02:30,8,19.6,19.6,19.35,19.35,2339
20190101|2019-01-08 03:00,8,19.3,19.5,19.3,19.45,797
20190101|2019-01-08 03:30,8,19.45,19.75,19.45,19.75,446
20190101|2019-01-08 04:00,8,19.75,19.75,19.6,19.7,1646
20190101|2019-01-08 04:30,8,19.7,19.7,19.45,19.45,3413
20190101|2019-01-08 05:00,8,19.5,19.55,19.45,19.5,1425
20190101|2019-01-08 05:30,8,19.5,19.5,19.4,19.4,98
20190101|2019-01-08 06:00,8,19.4,19.45,19.35,19.45,321
20190101|2019-01-08 06:30,8,19.45,19.5,19.45,19.45,370
20190101|2019-01-08 07:00,8,19.45,19.45,19.3,19.45,380
20190101|2019-01-08 07:30,8,19.35,19.35,19.25,19.25,589
20190101|2019-01-08 08:00,8,19.25,19.25,19.2,19.2,2279
20190101|2019-01-08 08:30,8,19.15,19.3,19.15,19.3,1379
20190101|2019-01-08 09:00,8,19.3,19.5,19.2,19.4,3648
20190101|2019-01-08 09:30,8,19.35,19.6,19.35,19.5,1830
20190101|2019-01-08 10:00,8,19.5,19.75,19.4,19.65,4550
20190101|2019-01-08 10:30,8,19.7,19.85,19.7,19.7,980
20190101|2019-01-08 11:00,8,19.75,19.75,19.6,19.6,212
20190101|2019-01-08 11:30,8,19.65,19.85,19.65,19.7,351
20190101|2019-01-08 12:00,8,19.7,19.7,19.6,19.6,96
20190101|2019-01-08 12:30,8,19.55,19.65,19.45,19.45,50
20190101|2019-01-08 13:00,8,19.45,19.55,19.45,19.55,30
20190101|2019-01-08 13:30,8,19.45,19.45,19.4,19.4,2
20190101|2019-01-08 14:30,8,19.35,19.45,19.35,19.35,98
20190101|2019-01-09 01:00,9,19.25,19.25,19,19.05,155
20190101|2019-01-09 01:30,9,19.1,19.2,19.1,19.2,40
20190101|2019-01-09 02:00,9,19.2,19.35,19.2,19.3,449
20190101|2019-01-09 02:30,9,19.3,19.3,19.15,19.2,696
20190101|2019-01-09 03:00,9,19.2,19.2,19.1,19.1,1598
20190101|2019-01-09 03:30,9,19.1,19.2,19.05,19.15,235
20190101|2019-01-09 04:00,9,19.1,19.25,19.1,19.25,354
20190101|2019-01-09 04:30,9,19.25,19.25,19.1,19.1,652
20190101|2019-01-09 05:00,9,19.1,19.15,19.1,19.1,196
20190101|2019-01-09 05:30,9,19.1,19.1,19,19,146
20190101|2019-01-09 06:00,9,19.05,19.1,19.05,19.05,221
20190101|2019-01-09 06:30,9,19.05,19.05,19,19,177
20190101|2019-01-09 07:00,9,19,19,18.95,19,396
20190101|2019-01-09 07:30,9,19,19.05,18.9,18.9,801
20190101|2019-01-09 08:00,9,18.9,18.95,18.9,18.95,443
20190101|2019-01-09 08:30,9,18.95,19.1,18.95,19,1159
20190101|2019-01-09 09:00,9,19,19.15,18.95,19.15,1521
20190101|2019-01-09 09:30,9,19.2,19.65,19.2,19.45,4383
20190101|2019-01-09 10:00,9,19.4,19.45,19.15,19.2,4010
20190101|2019-01-09 10:30,9,19.25,19.3,19.1,19.2,2077
20190101|2019-01-09 11:00,9,19.15,19.15,19.15,19.15,68
20190101|2019-01-09 11:30,9,19.1,19.15,19.05,19.05,258
20190101|2019-01-09 12:00,9,19.05,19.1,19.05,19.05,19
20190101|2019-01-09 12:30,9,19.05,19.15,19.05,19.1,14
20190101|2019-01-09 13:00,9,19.05,19.25,19.05,19.25,17
20190101|2019-01-09 13:30,9,19.15,19.15,18.9,18.9,65
20190101|2019-01-09 14:00,9,18.95,19,18.9,18.9,238
20190101|2019-01-09 14:30,9,18.9,19.1,18.9,19.1,15
20190101|2019-01-10 01:00,10,19.5,19.5,19.5,19.5,10
20190101|2019-01-10 01:30,10,19.4,19.55,19.4,19.55,59
20190101|2019-01-10 02:00,10,19.6,19.9,19.45,19.8,1465
20190101|2019-01-10 02:30,10,19.75,20,19.6,19.95,2612
20190101|2019-01-10 03:00,10,19.95,19.95,19.7,19.7,685
20190101|2019-01-10 03:30,10,19.7,19.7,19.55,19.55,1101
20190101|2019-01-10 04:00,10,19.55,19.55,19.4,19.45,143
20190101|2019-01-10 04:30,10,19.45,19.45,19.4,19.45,382
20190101|2019-01-10 05:00,10,19.5,19.5,19.45,19.5,105
20190101|2019-01-10 05:30,10,19.5,19.55,19.5,19.5,705
20190101|2019-01-10 06:00,10,19.5,19.5,19.4,19.45,78
20190101|2019-01-10 06:30,10,19.5,19.55,19.5,19.5,64
20190101|2019-01-10 07:00,10,19.5,19.5,19.4,19.4,438
20190101|2019-01-10 07:30,10,19.35,19.5,19.35,19.45,115
20190101|2019-01-10 08:00,10,19.45,19.5,19.45,19.45,816
20190101|2019-01-10 08:30,10,19.5,19.6,19.45,19.55,2145
20190101|2019-01-10 09:00,10,19.5,19.5,19.25,19.25,2352
20190101|2019-01-10 09:30,10,19.25,19.25,19.1,19.15,2201
20190101|2019-01-10 10:00,10,19.1,19.15,19.05,19.1,982
20190101|2019-01-10 10:30,10,19.15,19.15,18.95,19,1332
20190101|2019-01-10 11:00,10,19,19.05,19,19.05,58
20190101|2019-01-10 11:30,10,19,19,18.9,18.9,22
20190101|2019-01-10 12:00,10,19,19.15,19,19.05,98
20190101|2019-01-10 12:30,10,19.05,19.15,19.05,19.05,7
20190101|2019-01-10 13:00,10,19,19,18.85,18.85,14
20190101|2019-01-10 13:30,10,18.95,18.95,18.9,18.95,27
20190101|2019-01-10 14:00,10,18.9,18.9,18.8,18.8,35
20190101|2019-01-10 14:30,10,18.8,18.8,18.65,18.65,119
20190101|2019-01-11 01:00,11,18.75,18.8,18.75,18.8,4
20190101|2019-01-11 01:30,11,18.85,18.85,18.85,18.85,46
20190101|2019-01-11 02:00,11,18.8,18.9,18.75,18.75,512
20190101|2019-01-11 02:30,11,18.75,18.8,18.6,18.65,754
20190101|2019-01-11 03:00,11,18.7,18.7,18.6,18.65,132
20190101|2019-01-11 03:30,11,18.65,18.7,18.6,18.65,419
20190101|2019-01-11 04:00,11,18.65,18.7,18.6,18.6,407
20190101|2019-01-11 04:30,11,18.55,18.75,18.5,18.6,1344
20190101|2019-01-11 05:00,11,18.55,18.65,18.45,18.65,218
20190101|2019-01-11 05:30,11,18.65,18.85,18.65,18.85,591
20190101|2019-01-11 06:00,11,18.9,18.9,18.85,18.85,215
20190101|2019-01-11 06:30,11,18.8,18.8,18.75,18.75,40
20190101|2019-01-11 07:00,11,18.85,19,18.85,18.95,785
20190101|2019-01-11 07:30,11,18.9,19.05,18.9,18.9,450
20190101|2019-01-11 08:00,11,18.9,18.9,18.75,18.8,754
20190101|2019-01-11 08:30,11,18.8,18.9,18.75,18.75,2585
20190101|2019-01-11 09:00,11,18.75,18.75,18.3,18.4,1714
20190101|2019-01-11 09:30,11,18.45,18.45,18.15,18.15,2840
20190101|2019-01-11 10:00,11,18.15,18.25,18.1,18.1,1503
20190101|2019-01-11 10:30,11,18.15,18.15,18,18.1,1718
20190101|2019-01-11 11:00,11,18.1,18.1,17.85,17.95,820
20190101|2019-01-11 11:30,11,17.9,17.9,17.7,17.8,246
20190101|2019-01-11 12:00,11,17.8,17.95,17.8,17.95,84
20190101|2019-01-11 12:30,11,17.95,17.95,17.8,17.8,80
20190101|2019-01-11 13:00,11,17.8,17.8,17.75,17.75,34
20190101|2019-01-11 13:30,11,17.8,17.9,17.75,17.9,34
20190101|2019-01-11 14:30,11,17.8,17.8,17.75,17.75,31
20190101|2019-01-14 01:00,14,18.15,18.3,18.15,18.3,107
20190101|2019-01-14 01:30,14,18.3,18.3,18.3,18.3,36
20190101|2019-01-14 02:00,14,18.2,18.4,18.15,18.4,587
20190101|2019-01-14 02:30,14,18.35,18.4,18.2,18.35,3713
20190101|2019-01-14 03:00,14,18.35,18.35,18.2,18.2,1261
20190101|2019-01-14 03:30,14,18.15,18.35,18.1,18.35,1265
20190101|2019-01-14 04:00,14,18.4,18.7,18.4,18.55,2040
20190101|2019-01-14 04:30,14,18.5,18.55,18.5,18.55,754
20190101|2019-01-14 05:00,14,18.6,18.65,18.55,18.6,87
20190101|2019-01-14 05:30,14,18.6,18.6,18.55,18.55,316
20190101|2019-01-14 06:00,14,18.55,18.55,18.55,18.55,159
20190101|2019-01-14 06:30,14,18.5,18.5,18.4,18.4,687
20190101|2019-01-14 07:00,14,18.4,18.4,18.35,18.35,309
20190101|2019-01-14 07:30,14,18.35,18.35,18.25,18.3,315
20190101|2019-01-14 08:00,14,18.35,18.4,18.3,18.35,217
20190101|2019-01-14 08:30,14,18.35,18.4,18.05,18.1,940
20190101|2019-01-14 09:00,14,18.05,18.05,17.7,17.75,3861
20190101|2019-01-14 09:30,14,17.75,17.8,17.55,17.6,1050
20190101|2019-01-14 10:00,14,17.6,17.75,17.55,17.7,4328
20190101|2019-01-14 10:30,14,17.7,17.75,17.5,17.55,2457
20190101|2019-01-14 11:00,14,17.55,17.6,17.5,17.6,509
20190101|2019-01-14 11:30,14,17.65,17.65,17.65,17.65,55
20190101|2019-01-14 12:00,14,17.6,17.6,17.6,17.6,1
20190101|2019-01-14 12:30,14,17.6,17.65,17.55,17.55,29
20190101|2019-01-14 13:00,14,17.6,17.7,17.6,17.7,45
20190101|2019-01-14 13:30,14,17.7,17.7,17.55,17.55,15
20190101|2019-01-14 14:00,14,17.65,17.65,17.55,17.55,12
20190101|2019-01-14 14:30,14,17.55,17.65,17.55,17.6,38
20190101|2019-01-15 01:00,15,17.5,17.5,17.1,17.15,270
20190101|2019-01-15 01:30,15,17.15,17.15,17.15,17.15,11
20190101|2019-01-15 02:00,15,17.1,17.2,17.05,17.2,534
20190101|2019-01-15 02:30,15,17.25,17.3,17.15,17.2,946
20190101|2019-01-15 03:00,15,17.2,17.4,17.2,17.35,331
20190101|2019-01-15 03:30,15,17.4,17.55,17.4,17.5,1438
20190101|2019-01-15 04:00,15,17.5,17.5,17.4,17.45,124
20190101|2019-01-15 04:30,15,17.5,17.6,17.5,17.55,1636
20190101|2019-01-15 05:00,15,17.55,17.55,17.5,17.55,40
20190101|2019-01-15 05:30,15,17.5,17.7,17.5,17.7,344
20190101|2019-01-15 06:00,15,17.75,17.8,17.75,17.75,397
20190101|2019-01-15 06:30,15,17.8,17.85,17.8,17.8,276
20190101|2019-01-15 07:00,15,17.75,17.85,17.7,17.7,563
20190101|2019-01-15 07:30,15,17.7,17.75,17.6,17.65,795
20190101|2019-01-15 08:00,15,17.6,17.6,17.4,17.4,1236
20190101|2019-01-15 08:30,15,17.35,17.35,16.95,17,1534
20190101|2019-01-15 09:00,15,16.95,17.1,16.85,16.95,2670
20190101|2019-01-15 09:30,15,16.9,17,16.9,16.95,1470
20190101|2019-01-15 10:00,15,16.9,16.95,16.8,16.85,3421
20190101|2019-01-15 10:30,15,16.85,16.9,16.65,16.65,937
20190101|2019-01-15 11:00,15,16.7,16.85,16.7,16.8,73
20190101|2019-01-15 11:30,15,16.8,16.8,16.8,16.8,66
20190101|2019-01-15 12:00,15,16.8,16.8,16.8,16.8,37
20190101|2019-01-15 13:00,15,16.85,16.95,16.8,16.95,99
20190101|2019-01-15 13:30,15,17,17,16.95,17,5
20190101|2019-01-15 14:00,15,16.95,16.95,16.75,16.8,17
20190101|2019-01-15 14:30,15,16.75,16.8,16.75,16.8,21
20190101|2019-01-16 01:00,16,16.7,16.7,16.65,16.65,4
20190101|2019-01-16 01:30,16,16.6,16.6,16.6,16.6,1
20190101|2019-01-16 02:00,16,16.6,16.6,16.3,16.4,291
20190101|2019-01-16 02:30,16,16.3,16.3,16.15,16.2,370
20190101|2019-01-16 03:00,16,16.2,16.35,16.2,16.35,1994
20190101|2019-01-16 03:30,16,16.4,16.45,16.3,16.3,1074
20190101|2019-01-16 04:00,16,16.2,16.2,16.1,16.1,509
20190101|2019-01-16 04:30,16,16.2,16.25,16.2,16.25,1471
20190201|2018-06-25 03:30,25,17.35,17.35,17.35,17.35,30
20190201|2018-06-25 05:00,25,17.35,17.35,17.35,17.35,10
20190201|2018-06-25 09:00,25,17.4,17.4,17.4,17.4,30
20190201|2018-06-25 09:30,25,17.35,17.35,17.3,17.3,4
20190201|2018-06-25 10:30,25,17.45,17.45,17.45,17.45,30
20190201|2018-06-26 04:00,26,17.4,17.4,17.4,17.4,109
20190201|2018-06-26 05:00,26,17.4,17.45,17.4,17.45,4
20190201|2018-06-26 09:30,26,17.5,17.5,17.5,17.5,46
20190201|2018-06-27 03:30,27,17.55,17.55,17.55,17.55,20
20190201|2018-06-27 04:00,27,17.5,17.5,17.5,17.5,305
20190201|2018-06-27 04:30,27,17.5,17.5,17.45,17.45,245
20190201|2018-06-27 05:00,27,17.35,17.35,17.35,17.35,2
20190201|2018-06-27 07:30,27,17.35,17.35,17.35,17.35,1
20190201|2018-06-27 08:30,27,17.3,17.3,17.3,17.3,5
20190201|2018-06-27 10:30,27,17.4,17.4,17.4,17.4,200
20190201|2018-06-28 08:00,28,17.55,17.55,17.55,17.55,8
20190201|2018-06-28 08:30,28,17.6,17.6,17.6,17.6,10
20190201|2018-06-28 09:00,28,17.6,17.6,17.6,17.6,30
20190201|2018-06-29 08:30,29,17.15,17.15,17.15,17.15,100
20190201|2018-06-29 09:30,29,17.25,17.3,17.25,17.3,5
20190201|2018-07-02 02:00,2,17.45,17.45,17.45,17.45,10
20190201|2018-07-02 02:30,2,17.45,17.45,17.45,17.45,10
20190201|2018-07-02 03:00,2,17.45,17.45,17.45,17.45,1
20190201|2018-07-02 05:00,2,17.45,17.45,17.45,17.45,7
20190201|2018-07-02 07:30,2,17.4,17.4,17.4,17.4,1
20190201|2018-07-02 12:00,2,17.45,17.45,17.45,17.45,2
20190201|2018-07-03 03:00,3,17.2,17.2,17.2,17.2,200
20190201|2018-07-03 08:00,3,17.2,17.2,17.2,17.2,1
20190201|2018-07-03 08:30,3,17.25,17.25,17.25,17.25,30
20190201|2018-07-04 08:30,4,17.2,17.2,17.2,17.2,30
20190201|2018-07-04 09:30,4,17.25,17.25,17.25,17.25,5
20190201|2018-07-05 10:00,5,17.2,17.2,17.2,17.2,30
20190201|2018-07-05 12:30,5,17.15,17.15,17.15,17.15,1
20190201|2018-07-06 08:00,6,17.15,17.15,17.15,17.15,5
20190201|2018-07-06 08:30,6,17.15,17.15,17.15,17.15,71
20190201|2018-07-06 10:00,6,17.2,17.2,17.2,17.2,2
20190201|2018-07-09 02:30,9,17,17,17,17,1
20190201|2018-07-09 10:00,9,16.9,16.9,16.9,16.9,1
20190201|2018-07-10 03:00,10,16.9,16.9,16.9,16.9,7
20190201|2018-07-11 05:00,11,17.05,17.05,17.05,17.05,1
20190201|2018-07-11 06:30,11,17,17,17,17,1
20190201|2018-07-13 09:30,13,16.7,16.7,16.7,16.7,351
20190201|2018-07-17 10:00,17,16.5,16.5,16.5,16.5,8
20190201|2018-07-18 09:00,18,16.6,16.6,16.6,16.6,30
20190201|2018-07-18 10:30,18,16.6,16.6,16.6,16.6,30
20190201|2018-07-20 05:00,20,16.7,16.7,16.7,16.7,1
20190201|2018-07-24 04:30,24,16.5,16.5,16.5,16.5,1
20190201|2018-07-25 08:30,25,16.65,16.65,16.65,16.65,5
20190201|2018-07-30 02:30,30,16.5,16.5,16.5,16.5,20
20190201|2018-07-30 10:30,30,16.65,16.65,16.65,16.65,3
20190201|2018-07-30 11:30,30,16.65,16.65,16.65,16.65,1
20190201|2018-08-02 02:30,2,16.9,16.95,16.65,16.65,13
20190201|2018-08-02 03:00,2,17,17,17,17,3
20190201|2018-08-02 05:00,2,17,17,17,17,6
20190201|2018-08-02 06:00,2,16.9,16.9,16.9,16.9,10
20190201|2018-08-02 06:30,2,16.9,16.9,16.9,16.9,2
20190201|2018-08-02 07:00,2,16.9,16.9,16.9,16.9,8
20190201|2018-08-02 08:00,2,16.9,16.9,16.85,16.85,10
20190201|2018-08-02 09:00,2,16.75,16.75,16.75,16.75,20
20190201|2018-08-03 04:00,3,16.75,16.75,16.7,16.7,25
20190201|2018-08-03 04:30,3,16.75,16.75,16.75,16.75,5
20190201|2018-08-06 10:30,6,16.65,16.65,16.65,16.65,98
20190201|2018-08-06 12:00,6,16.6,16.6,16.6,16.6,8
20190201|2018-08-07 08:30,7,16.4,16.4,16.4,16.4,9
20190201|2018-08-07 11:00,7,16.55,16.55,16.55,16.55,30
20190201|2018-08-10 02:30,10,16.6,16.6,16.55,16.55,15
20190201|2018-08-10 03:00,10,16.35,16.55,16.35,16.5,30
20190201|2018-08-10 05:00,10,16.55,16.55,16.55,16.55,2
20190201|2018-08-10 08:00,10,16.55,16.65,16.55,16.65,41
20190201|2018-08-10 09:00,10,16.55,16.55,16.55,16.55,20
20190201|2018-08-10 09:30,10,16.5,16.5,16.5,16.5,2
20190201|2018-08-13 02:30,13,16.55,16.55,16.55,16.55,16
20190201|2018-08-13 05:30,13,16.45,16.45,16.45,16.45,30
20190201|2018-08-13 06:30,13,16.45,16.45,16.45,16.45,201
20190201|2018-08-13 08:30,13,16.35,16.35,16.35,16.35,35
20190201|2018-08-14 09:00,14,16.5,16.5,16.5,16.5,200
20190201|2018-08-14 09:30,14,16.4,16.4,16.4,16.4,35
20190201|2018-08-14 10:00,14,16.4,16.4,16.4,16.4,35
20190201|2018-08-14 10:30,14,16.4,16.4,16.4,16.4,30
20190201|2018-08-15 02:30,15,16.4,16.4,16.4,16.4,1
20190201|2018-08-15 05:00,15,16.5,16.5,16.5,16.5,2
20190201|2018-08-15 05:30,15,16.6,16.6,16.6,16.6,1
20190201|2018-08-15 06:30,15,16.6,16.6,16.6,16.6,16
20190201|2018-08-15 07:00,15,16.55,16.55,16.55,16.55,21
20190201|2018-08-15 07:30,15,16.55,16.55,16.55,16.55,80
20190201|2018-08-15 08:30,15,16.6,16.7,16.55,16.65,21
20190201|2018-08-15 09:00,15,16.7,16.75,16.65,16.65,70
20190201|2018-08-15 09:30,15,16.7,16.8,16.7,16.8,28
20190201|2018-08-15 10:30,15,16.6,16.6,16.6,16.6,50
20190201|2018-08-15 11:30,15,16.55,16.55,16.55,16.55,1
20190201|2018-08-16 02:00,16,16.55,16.55,16.55,16.55,1
20190201|2018-08-16 05:30,16,16.4,16.4,16.4,16.4,1
20190201|2018-08-16 08:00,16,16.45,16.45,16.45,16.45,39
20190201|2018-08-16 09:00,16,16.4,16.4,16.4,16.4,50
20190201|2018-08-16 09:30,16,16.4,16.4,16.4,16.4,3
20190201|2018-08-16 10:00,16,16.35,16.35,16.35,16.35,100
20190201|2018-08-16 10:30,16,16.45,16.45,16.45,16.45,9
20190201|2018-08-17 05:00,17,16.4,16.4,16.4,16.4,1
20190201|2018-08-17 06:30,17,16.35,16.4,16.35,16.4,2
20190201|2018-08-17 07:30,17,16.35,16.35,16.35,16.35,200
20190201|2018-08-20 08:00,20,16.05,16.05,16.05,16.05,1
20190201|2018-08-20 08:30,20,16.1,16.15,16.05,16.15,48
20190201|2018-08-20 10:00,20,16.05,16.05,16.05,16.05,1
20190201|2018-08-20 10:30,20,16,16,16,16,1
20190201|2018-08-21 02:00,21,16.05,16.15,16.05,16.15,21
20190201|2018-08-21 03:00,21,16.15,16.15,16.1,16.15,36
20190201|2018-08-21 03:30,21,16.1,16.1,16.1,16.1,1
20190201|2018-08-21 04:00,21,16.1,16.1,16.1,16.1,53
20190201|2018-08-21 04:30,21,16,16,16,16,12
20190201|2018-08-21 05:00,21,16.05,16.1,16.05,16.1,10
20190201|2018-08-21 06:30,21,16.05,16.05,16.05,16.05,2
20190201|2018-08-21 07:30,21,16.05,16.05,16.05,16.05,28
20190201|2018-08-21 09:00,21,16.1,16.1,16.1,16.1,1
20190201|2018-08-21 09:30,21,16.05,16.05,16.05,16.05,1
20190201|2018-08-21 10:00,21,16.1,16.15,16.1,16.15,351
20190201|2018-08-21 10:30,21,16.15,16.15,16.15,16.15,200
20190201|2018-08-21 11:00,21,16.05,16.05,16.05,16.05,200
20190201|2018-08-22 10:30,22,16.25,16.25,16.25,16.25,3
20190201|2018-08-22 11:00,22,16.25,16.25,16.25,16.25,8
20190201|2018-08-22 11:30,22,16.25,16.25,16.25,16.25,19
20190201|2018-08-23 04:00,23,16.15,16.15,16.15,16.15,20
20190201|2018-08-23 05:00,23,16.2,16.2,16.2,16.2,30
20190201|2018-08-23 09:30,23,16.1,16.1,16.1,16.1,14
20190201|2018-08-23 10:00,23,16.15,16.15,16.15,16.15,2
20190201|2018-08-23 10:30,23,16.15,16.15,16.15,16.15,18
20190201|2018-08-24 03:00,24,16.2,16.2,16.2,16.2,20
20190201|2018-08-24 03:30,24,16.15,16.15,16.1,16.15,3
20190201|2018-08-24 04:00,24,16.2,16.2,16.2,16.2,7
20190201|2018-08-24 04:30,24,16.15,16.15,16.15,16.15,10
20190201|2018-08-24 08:00,24,16.1,16.1,16.1,16.1,30
20190201|2018-08-24 08:30,24,16.1,16.1,16.1,16.1,51
20190201|2018-08-27 08:00,27,15.95,15.95,15.95,15.95,1
20190201|2018-08-28 08:30,28,16.05,16.05,16,16,31
20190201|2018-08-28 09:00,28,16,16.05,16,16.05,41
20190201|2018-08-28 09:30,28,16.05,16.05,16.05,16.05,10
20190201|2018-08-28 10:00,28,16.05,16.05,16.05,16.05,8
20190201|2018-08-28 10:30,28,16.05,16.05,16.05,16.05,42
20190201|2018-08-29 08:30,29,16.2,16.2,16.2,16.2,30
20190201|2018-08-29 09:00,29,16.3,16.3,16.2,16.25,219
20190201|2018-08-30 08:00,30,16.45,16.45,16.45,16.45,50
20190201|2018-08-30 10:00,30,16.4,16.4,16.4,16.4,100
20190201|2018-08-31 09:00,31,16.45,16.45,16.45,16.45,3
20190201|2018-08-31 10:30,31,16.6,16.6,16.6,16.6,30
20190201|2018-09-03 05:00,3,16.35,16.35,16.35,16.35,50
20190201|2018-09-03 09:00,3,16.4,16.4,16.4,16.4,50
20190201|2018-09-04 05:30,4,16.5,16.5,16.5,16.5,1
20190201|2018-09-04 06:00,4,16.6,16.6,16.6,16.6,1
20190201|2018-09-04 07:30,4,16.6,16.6,16.6,16.6,1
20190201|2018-09-04 08:30,4,16.65,16.65,16.65,16.65,50
20190201|2018-09-04 09:30,4,16.5,16.5,16.5,16.5,34
20190201|2018-09-04 10:00,4,16.5,16.5,16.5,16.5,25
20190201|2018-09-05 02:30,5,16.7,16.7,16.7,16.7,1
20190201|2018-09-05 03:00,5,16.65,16.65,16.65,16.65,39
20190201|2018-09-05 03:30,5,16.65,16.65,16.65,16.65,16
20190201|2018-09-05 04:00,5,16.7,16.7,16.7,16.7,100
20190201|2018-09-05 06:30,5,16.55,16.55,16.55,16.55,1
20190201|2018-09-05 07:30,5,16.55,16.55,16.55,16.55,1
20190201|2018-09-05 08:00,5,16.55,16.55,16.5,16.55,26
20190201|2018-09-05 08:30,5,16.6,16.6,16.6,16.6,2
20190201|2018-09-05 09:00,5,16.7,16.7,16.7,16.7,13
20190201|2018-09-05 10:00,5,16.65,16.65,16.6,16.6,10
20190201|2018-09-06 09:00,6,16.75,16.75,16.75,16.75,1
20190201|2018-09-07 02:00,7,16.8,16.8,16.8,16.8,1
20190201|2018-09-07 05:00,7,16.85,16.85,16.85,16.85,4
20190201|2018-09-07 08:00,7,16.95,16.95,16.95,16.95,5
20190201|2018-09-07 08:30,7,16.9,16.9,16.85,16.85,46
20190201|2018-09-07 09:00,7,16.8,16.8,16.8,16.8,5
20190201|2018-09-10 02:00,10,16.8,16.8,16.8,16.8,9
20190201|2018-09-10 02:30,10,16.75,16.75,16.75,16.75,6
20190201|2018-09-10 03:30,10,16.7,16.7,16.7,16.7,100
20190201|2018-09-10 05:30,10,16.65,16.65,16.65,16.65,1
20190201|2018-09-10 10:00,10,16.7,16.7,16.7,16.7,200
20190201|2018-09-11 08:30,11,16.65,16.65,16.65,16.65,10
20190201|2018-09-12 01:00,12,16.5,16.5,16.5,16.5,18
20190201|2018-09-12 02:00,12,16.5,16.5,16.5,16.5,8
20190201|2018-09-12 06:00,12,16.55,16.55,16.55,16.55,11
20190201|2018-09-12 08:30,12,16.45,16.45,16.45,16.45,7
20190201|2018-09-12 10:00,12,16.4,16.4,16.4,16.4,1
20190201|2018-09-13 07:30,13,16.3,16.3,16.3,16.3,214
20190201|2018-09-13 08:00,13,16.3,16.3,16.3,16.3,1
20190201|2018-09-13 08:30,13,16.35,16.35,16.35,16.35,9
20190201|2018-09-14 09:30,14,16.35,16.35,16.35,16.35,9
20190201|2018-09-17 06:00,17,16.4,16.45,16.4,16.45,51
20190201|2018-09-17 08:30,17,16.35,16.4,16.35,16.4,54
20190201|2018-09-18 07:30,18,16.45,16.45,16.45,16.45,8
20190201|2018-09-18 08:00,18,16.5,16.5,16.45,16.5,96
20190201|2018-09-18 08:30,18,16.45,16.45,16.45,16.45,189
20190201|2018-09-19 04:00,19,16.45,16.45,16.45,16.45,14
20190201|2018-09-19 07:30,19,16.45,16.45,16.45,16.45,25
20190201|2018-09-19 10:00,19,16.35,16.35,16.3,16.3,693
20190201|2018-09-19 10:30,19,16.3,16.3,16.3,16.3,7
20190201|2018-09-20 07:00,20,16.1,16.1,16.1,16.1,5
20190201|2018-09-20 11:30,20,16.05,16.05,16.05,16.05,2
20190201|2018-09-21 03:00,21,16.1,16.1,16.1,16.1,70
20190201|2018-09-21 07:30,21,16.05,16.05,16.05,16.05,38
20190201|2018-09-21 08:30,21,16,16.05,16,16.05,464
20190201|2018-09-21 10:00,21,16.1,16.1,16.1,16.1,32
20190201|2018-09-24 03:00,24,16.3,16.3,16.3,16.3,8
20190201|2018-09-24 04:00,24,16.2,16.2,16.2,16.2,8
20190201|2018-09-24 07:00,24,16.3,16.3,16.3,16.3,2
20190201|2018-09-24 11:30,24,16.35,16.35,16.35,16.35,2
20190201|2018-09-25 10:00,25,16.2,16.2,16.2,16.2,25
20190201|2018-09-26 10:30,26,16.15,16.15,16.15,16.15,50
20190201|2018-09-26 11:00,26,16.1,16.1,16.1,16.1,1
20190201|2018-09-27 02:00,27,16.2,16.2,16.2,16.2,1
20190201|2018-09-27 10:00,27,16.05,16.05,16.05,16.05,5
20190201|2018-09-28 06:30,28,16.65,16.65,16.65,16.65,8
20190201|2018-09-28 07:00,28,16.5,16.5,16.5,16.5,8
20190201|2018-09-28 07:30,28,16.45,16.45,16.4,16.4,250
20190201|2018-09-28 11:00,28,16.45,16.45,16.45,16.45,1
20190201|2018-10-01 05:00,1,16.25,16.25,16.25,16.25,14
20190201|2018-10-01 08:00,1,16.15,16.15,16.15,16.15,98
20190201|2018-10-01 08:30,1,16.15,16.2,16.1,16.1,1540
20190201|2018-10-01 09:00,1,16.15,16.15,16.15,16.15,87
20190201|2018-10-01 09:30,1,16.2,16.2,16.2,16.2,300
20190201|2018-10-01 14:30,1,16.4,16.4,16.4,16.4,2
20190201|2018-10-02 02:30,2,16.35,16.35,16.35,16.35,101
20190201|2018-10-02 03:00,2,16.45,16.45,16.45,16.45,20
20190201|2018-10-02 03:30,2,16.45,16.45,16.4,16.4,38
20190201|2018-10-02 04:00,2,16.5,16.5,16.45,16.5,26
20190201|2018-10-02 06:30,2,16.45,16.45,16.45,16.45,8
20190201|2018-10-02 09:00,2,16.45,16.45,16.45,16.45,4
20190201|2018-10-02 09:30,2,16.4,16.4,16.35,16.35,26
20190201|2018-10-02 12:00,2,16.4,16.4,16.4,16.4,10
20190201|2018-10-03 03:30,3,16.25,16.25,16.25,16.25,1
20190201|2018-10-03 04:00,3,16.3,16.3,16.3,16.3,1
20190201|2018-10-03 08:00,3,16.2,16.2,16.2,16.2,96
20190201|2018-10-03 08:30,3,16.25,16.25,16.25,16.25,2
20190201|2018-10-03 09:00,3,16.2,16.2,16.2,16.2,221
20190201|2018-10-03 09:30,3,16.2,16.2,16.2,16.2,59
20190201|2018-10-03 10:00,3,16.25,16.25,16.25,16.25,1
20190201|2018-10-04 02:00,4,16.5,16.6,16.5,16.6,121
20190201|2018-10-04 02:30,4,16.6,16.6,16.55,16.55,19
20190201|2018-10-04 03:30,4,16.55,16.55,16.55,16.55,40
20190201|2018-10-04 06:00,4,16.5,16.5,16.5,16.5,42
20190201|2018-10-04 07:00,4,16.5,16.5,16.5,16.5,65
20190201|2018-10-04 08:30,4,16.5,16.55,16.45,16.5,113
20190201|2018-10-04 09:30,4,16.65,16.65,16.65,16.65,5
20190201|2018-10-04 12:00,4,16.85,16.85,16.8,16.8,9
20190201|2018-10-04 12:30,4,16.85,16.85,16.85,16.85,17
20190201|2018-10-04 13:00,4,16.9,16.9,16.9,16.9,11
20190201|2018-10-05 03:00,5,16.7,16.8,16.7,16.8,2
20190201|2018-10-05 03:30,5,16.7,16.7,16.7,16.7,50
20190201|2018-10-05 05:00,5,16.65,16.65,16.65,16.65,10
20190201|2018-10-05 06:00,5,16.65,16.65,16.65,16.65,16
20190201|2018-10-05 06:30,5,16.7,16.7,16.7,16.7,25
20190201|2018-10-05 09:00,5,16.65,16.65,16.65,16.65,17
20190201|2018-10-05 09:30,5,16.65,16.7,16.65,16.7,86
20190201|2018-10-05 10:00,5,16.85,16.95,16.85,16.9,1340
20190201|2018-10-05 10:30,5,16.9,17.1,16.9,17.1,5
20190201|2018-10-05 12:00,5,17.15,17.15,17.15,17.15,1
20190201|2018-10-08 02:00,8,16.95,16.95,16.95,16.95,1
20190201|2018-10-08 03:00,8,17,17,17,17,10
20190201|2018-10-08 04:00,8,17,17,16.95,16.95,70
20190201|2018-10-08 05:00,8,16.9,16.9,16.9,16.9,100
20190201|2018-10-08 06:30,8,16.85,16.85,16.85,16.85,3
20190201|2018-10-08 08:00,8,17,17,17,17,8
20190201|2018-10-08 08:30,8,17,17.05,17,17.05,24
20190201|2018-10-08 10:00,8,17,17.15,17,17.15,733
20190201|2018-10-08 10:30,8,17.15,17.5,17.15,17.45,308
20190201|2018-10-08 14:30,8,17.4,17.4,17.4,17.4,6
20190201|2018-10-09 04:00,9,17.15,17.15,17.15,17.15,10
20190201|2018-10-09 04:30,9,17.15,17.15,17.15,17.15,10
20190201|2018-10-09 05:00,9,17.2,17.2,17.2,17.2,20
20190201|2018-10-09 08:00,9,17.15,17.15,17.15,17.15,6
20190201|2018-10-09 08:30,9,17.1,17.25,17.1,17.25,53
20190201|2018-10-09 09:00,9,17.1,17.1,17.1,17.1,69
20190201|2018-10-09 09:30,9,17.1,17.1,17.1,17.1,56
20190201|2018-10-10 04:00,10,17.3,17.3,17.3,17.3,1
20190201|2018-10-10 07:30,10,17.15,17.15,17.15,17.15,4
20190201|2018-10-10 08:30,10,17.3,17.4,17.3,17.4,120
20190201|2018-10-10 09:00,10,17.5,17.5,17.5,17.5,20
20190201|2018-10-10 09:30,10,17.4,17.5,17.4,17.5,28
20190201|2018-10-10 10:00,10,17.6,17.7,17.6,17.65,358
20190201|2018-10-10 10:30,10,17.75,17.75,17.75,17.75,34
20190201|2018-10-10 14:30,10,18.2,18.2,18.15,18.15,160
20190201|2018-10-11 01:00,11,18.7,18.8,18.7,18.7,160
20190201|2018-10-11 01:30,11,18.65,18.65,18.65,18.65,12
20190201|2018-10-11 02:00,11,18.15,18.2,17.95,17.95,49
20190201|2018-10-11 02:30,11,18,18.3,17.95,18.3,230
20190201|2018-10-11 03:00,11,18.3,18.5,18.15,18.3,713
20190201|2018-10-11 03:30,11,18.35,18.6,18.35,18.55,692
20190201|2018-10-11 04:00,11,18.55,18.6,18.5,18.55,667
20190201|2018-10-11 04:30,11,18.55,18.65,18.5,18.6,216
20190201|2018-10-11 05:00,11,18.6,18.65,18.6,18.65,24
20190201|2018-10-11 05:30,11,18.55,18.65,18.55,18.65,57
20190201|2018-10-11 06:00,11,18.45,18.5,18.45,18.5,57
20190201|2018-10-11 06:30,11,18.55,18.6,18.5,18.5,51
20190201|2018-10-11 07:00,11,18.5,18.5,18.4,18.4,33
20190201|2018-10-11 08:00,11,17.95,18.1,17.95,18.1,107
20190201|2018-10-11 08:30,11,18.1,18.45,18.05,18.05,214
20190201|2018-10-11 09:00,11,18.25,18.3,18.25,18.3,108
20190201|2018-10-11 09:30,11,18.2,18.4,18.2,18.4,224
20190201|2018-10-11 10:00,11,18.45,18.65,18.45,18.6,776
20190201|2018-10-11 10:30,11,18.5,18.5,18.5,18.5,6
20190201|2018-10-11 11:00,11,18.25,18.25,18.1,18.1,51
20190201|2018-10-11 12:30,11,18.3,18.3,18.3,18.3,2
20190201|2018-10-11 13:30,11,18.5,19,18.5,18.95,323
20190201|2018-10-12 01:00,12,17.9,17.9,17.9,17.9,3
20190201|2018-10-12 02:00,12,17.95,17.95,17.95,17.95,31
20190201|2018-10-12 02:30,12,18,18,18,18,69
20190201|2018-10-12 03:00,12,18.1,18.1,18.1,18.1,16
20190201|2018-10-12 03:30,12,18.15,18.15,18.15,18.15,64
20190201|2018-10-12 04:00,12,18.15,18.15,18.05,18.05,14
20190201|2018-10-12 09:00,12,18.35,18.35,18.35,18.35,17
20190201|2018-10-12 09:30,12,18.35,18.35,18.25,18.25,81
20190201|2018-10-12 10:00,12,18.35,18.35,18.3,18.3,13
20190201|2018-10-12 10:30,12,18.55,18.55,18.55,18.55,9
20190201|2018-10-12 11:30,12,18.75,18.75,18.75,18.75,44
20190201|2018-10-15 03:00,15,18.3,18.3,18.3,18.3,23
20190201|2018-10-15 03:30,15,18.3,18.4,18.3,18.4,64
20190201|2018-10-15 04:00,15,18.3,18.3,18.25,18.25,32
20190201|2018-10-15 07:00,15,18.2,18.2,18.2,18.2,8
20190201|2018-10-15 08:30,15,18.25,18.25,18.2,18.2,55
20190201|2018-10-15 09:00,15,18.25,18.25,18.25,18.25,20
20190201|2018-10-15 09:30,15,18.3,18.3,18.25,18.3,13
20190201|2018-10-15 10:00,15,18.25,18.25,18.2,18.2,6
20190201|2018-10-16 02:00,16,18,18,17.95,17.95,32
20190201|2018-10-16 02:30,16,17.95,17.95,17.9,17.9,348
20190201|2018-10-16 03:30,16,18,18,18,18,210
20190201|2018-10-16 04:00,16,18,18,18,18,125
20190201|2018-10-16 04:30,16,18.1,18.1,17.85,17.85,258
20190201|2018-10-16 06:30,16,17.85,17.85,17.85,17.85,5
20190201|2018-10-16 07:00,16,17.85,17.85,17.85,17.85,1
20190201|2018-10-16 10:00,16,17.8,17.8,17.75,17.75,11
20190201|2018-10-16 12:30,16,17.75,17.75,17.75,17.75,34
20190201|2018-10-16 13:30,16,17.8,17.8,17.8,17.8,30
20190201|2018-10-17 01:30,17,17.55,17.55,17.5,17.5,24
20190201|2018-10-17 02:00,17,17.55,17.55,17.55,17.55,13
20190201|2018-10-17 02:30,17,17.55,17.55,17.55,17.55,1
20190201|2018-10-17 04:30,17,17.7,17.7,17.65,17.65,6
20190201|2018-10-17 05:00,17,17.7,17.7,17.7,17.7,216
20190201|2018-10-17 07:00,17,17.75,17.75,17.75,17.75,17
20190201|2018-10-17 08:00,17,17.6,17.6,17.6,17.6,11
20190201|2018-10-17 08:30,17,17.6,17.6,17.6,17.6,23
20190201|2018-10-17 09:00,17,17.9,17.9,17.9,17.9,9
20190201|2018-10-17 09:30,17,18.1,18.1,17.9,17.95,279
20190201|2018-10-17 10:00,17,17.95,18.05,17.9,17.9,130
20190201|2018-10-17 10:30,17,17.85,17.95,17.85,17.85,4
20190201|2018-10-17 14:30,17,17.8,17.8,17.8,17.8,17
20190201|2018-10-18 01:30,18,17.75,17.75,17.75,17.75,18
20190201|2018-10-18 05:30,18,17.75,17.75,17.75,17.75,2
20190201|2018-10-18 06:00,18,17.75,17.75,17.75,17.75,46
20190201|2018-10-18 08:00,18,17.8,17.8,17.8,17.8,4
20190201|2018-10-18 08:30,18,17.8,17.8,17.8,17.8,14
20190201|2018-10-18 11:00,18,18.15,18.15,18.15,18.15,51
20190201|2018-10-18 14:00,18,18.5,18.5,18.5,18.5,2
20190201|2018-10-18 14:30,18,18.4,18.4,18.4,18.4,1
20190201|2018-10-19 02:00,19,18.15,18.15,18.1,18.1,123
20190201|2018-10-19 02:30,19,18.25,18.25,18.25,18.25,50
20190201|2018-10-19 03:00,19,18.3,18.3,18.25,18.25,128
20190201|2018-10-19 03:30,19,18.35,18.35,18.35,18.35,35
20190201|2018-10-19 05:00,19,18.35,18.35,18.35,18.35,545
20190201|2018-10-19 05:30,19,18.25,18.25,18.25,18.25,4
20190201|2018-10-19 06:00,19,18.25,18.25,18.25,18.25,82
20190201|2018-10-19 06:30,19,18.25,18.3,18.25,18.3,3
20190201|2018-10-19 07:00,19,18.25,18.25,18.25,18.25,85
20190201|2018-10-19 08:00,19,18.25,18.25,18.25,18.25,100
20190201|2018-10-19 08:30,19,18.25,18.25,18.25,18.25,614
20190201|2018-10-19 09:00,19,18.2,18.3,18.2,18.3,122
20190201|2018-10-19 10:00,19,18.2,18.2,18.2,18.2,74
20190201|2018-10-19 10:30,19,18.3,18.3,18.3,18.3,27
20190201|2018-10-19 11:00,19,18.15,18.15,18.15,18.15,2
20190201|2018-10-19 14:30,19,18.55,18.55,18.5,18.5,2
20190201|2018-10-22 02:00,22,18.1,18.1,18.1,18.1,9
20190201|2018-10-22 02:30,22,18.1,18.1,18.05,18.05,14
20190201|2018-10-22 03:00,22,18.1,18.1,18.1,18.1,20
20190201|2018-10-22 03:30,22,18.1,18.1,18.1,18.1,48
20190201|2018-10-22 04:00,22,18.1,18.1,18.1,18.1,14
20190201|2018-10-22 04:30,22,18.1,18.1,18.1,18.1,14
20190201|2018-10-22 05:00,22,18.1,18.15,18.1,18.15,10
20190201|2018-10-22 06:30,22,18.05,18.05,18.05,18.05,4
20190201|2018-10-22 08:30,22,18.1,18.2,18.05,18.2,436
20190201|2018-10-22 09:00,22,18.2,18.4,18.2,18.35,166
20190201|2018-10-22 09:30,22,18.2,18.2,18.1,18.1,54
20190201|2018-10-22 10:00,22,18.1,18.2,18.1,18.2,12
20190201|2018-10-22 10:30,22,18.3,18.3,18.3,18.3,406
20190201|2018-10-22 11:00,22,18.35,18.35,18.35,18.35,200
20190201|2018-10-22 14:30,22,18.25,18.25,18.25,18.25,3
20190201|2018-10-23 01:00,23,18.7,18.75,18.7,18.75,25
20190201|2018-10-23 01:30,23,18.75,18.75,18.75,18.75,9
20190201|2018-10-23 02:00,23,18.6,18.6,18.5,18.5,258
20190201|2018-10-23 02:30,23,18.5,18.5,18.5,18.5,1
20190201|2018-10-23 04:00,23,18.65,18.65,18.65,18.65,91
20190201|2018-10-23 04:30,23,18.65,18.65,18.65,18.65,16
20190201|2018-10-23 05:00,23,18.55,18.55,18.55,18.55,5
20190201|2018-10-23 06:00,23,18.55,18.55,18.55,18.55,21
20190201|2018-10-23 06:30,23,18.65,18.7,18.65,18.7,5
20190201|2018-10-23 07:30,23,18.65,18.65,18.65,18.65,3
20190201|2018-10-23 08:00,23,18.7,18.95,18.7,18.95,80
20190201|2018-10-23 08:30,23,18.7,18.8,18.7,18.8,79
20190201|2018-10-23 09:00,23,18.85,19,18.8,19,336
20190201|2018-10-23 09:30,23,18.95,19.05,18.95,19.05,49
20190201|2018-10-23 10:00,23,18.9,18.9,18.75,18.75,54
20190201|2018-10-23 13:30,23,18.55,18.55,18.55,18.55,1
20190201|2018-10-23 14:30,23,18.3,18.3,18.25,18.25,3
20190201|2018-10-24 02:00,24,18.55,18.55,18.5,18.5,2
20190201|2018-10-24 02:30,24,18.55,18.55,18.55,18.55,1
20190201|2018-10-24 03:00,24,18.6,18.6,18.5,18.5,35
20190201|2018-10-24 03:30,24,18.55,18.55,18.55,18.55,100
20190201|2018-10-24 04:00,24,18.55,18.55,18.55,18.55,166
20190201|2018-10-24 06:30,24,18.35,18.35,18.35,18.35,302
20190201|2018-10-24 07:30,24,18.25,18.25,18.25,18.25,30
20190201|2018-10-24 08:00,24,18.3,18.3,18.3,18.3,100
20190201|2018-10-24 08:30,24,18.45,18.45,18.45,18.45,2
20190201|2018-10-24 09:00,24,18.5,18.55,18.45,18.55,74
20190201|2018-10-24 09:30,24,18.55,18.55,18.55,18.55,70
20190201|2018-10-24 10:00,24,18.65,18.75,18.65,18.7,102
20190201|2018-10-24 10:30,24,18.75,18.8,18.75,18.75,7
20190201|2018-10-24 14:30,24,19,19.2,18.95,19,6
20190201|2018-10-25 03:00,25,18.7,18.8,18.65,18.8,251
20190201|2018-10-25 04:00,25,18.6,18.6,18.6,18.6,207
20190201|2018-10-25 04:30,25,18.6,18.6,18.6,18.6,5
20190201|2018-10-25 05:00,25,18.6,18.6,18.6,18.6,1006
20190201|2018-10-25 05:30,25,18.65,18.65,18.65,18.65,1
20190201|2018-10-25 06:30,25,18.7,18.7,18.7,18.7,5
20190201|2018-10-25 07:00,25,18.7,18.75,18.7,18.7,26
20190201|2018-10-25 07:30,25,18.65,18.7,18.65,18.65,819
20190201|2018-10-25 08:30,25,18.75,18.95,18.75,18.8,1140
20190201|2018-10-25 09:00,25,18.65,18.65,18.65,18.65,8
20190201|2018-10-25 09:30,25,18.65,18.65,18.6,18.6,287
20190201|2018-10-25 10:00,25,18.75,18.8,18.65,18.65,4
20190201|2018-10-25 10:30,25,18.6,18.65,18.6,18.65,24
20190201|2018-10-25 14:30,25,18.5,18.5,18.5,18.5,2
20190201|2018-10-26 01:00,26,18.9,18.9,18.9,18.9,8
20190201|2018-10-26 02:30,26,19.2,19.2,18.95,19.05,363
20190201|2018-10-26 03:00,26,19.1,19.15,19.1,19.15,101
20190201|2018-10-26 03:30,26,19.25,19.4,19.25,19.25,1110
20190201|2018-10-26 04:00,26,19.25,19.65,19.25,19.5,787
20190201|2018-10-26 04:30,26,19.5,19.55,19.4,19.4,46
20190201|2018-10-26 05:00,26,19.3,19.3,19.25,19.25,223
20190201|2018-10-26 06:00,26,19.25,19.25,19.15,19.15,718
20190201|2018-10-26 06:30,26,19.3,19.35,19.3,19.35,533
20190201|2018-10-26 07:00,26,19.25,19.25,19.25,19.25,200
20190201|2018-10-26 07:30,26,19.15,19.15,19.15,19.15,8
20190201|2018-10-26 08:00,26,19.15,19.15,19.15,19.15,250
20190201|2018-10-26 09:00,26,19.3,19.4,19.25,19.25,263
20190201|2018-10-26 10:00,26,19.35,19.35,19.2,19.2,109
20190201|2018-10-26 13:30,26,19.15,19.15,19.15,19.15,3
20190201|2018-10-26 14:30,26,19.15,19.15,19.15,19.15,5
20190201|2018-10-29 03:30,29,18.95,18.95,18.95,18.95,41
20190201|2018-10-29 04:00,29,18.95,18.95,18.85,18.85,4
20190201|2018-10-29 06:00,29,18.7,18.7,18.7,18.7,2
20190201|2018-10-29 06:30,29,18.7,18.75,18.7,18.75,5
20190201|2018-10-29 07:00,29,18.75,18.75,18.75,18.75,8
20190201|2018-10-29 07:30,29,18.7,18.75,18.7,18.75,44
20190201|2018-10-29 08:00,29,18.75,18.75,18.75,18.75,43
20190201|2018-10-29 08:30,29,18.85,18.9,18.85,18.9,151
20190201|2018-10-29 09:00,29,18.8,18.8,18.8,18.8,4
20190201|2018-10-29 09:30,29,18.85,18.85,18.8,18.8,26
20190201|2018-10-29 10:00,29,18.85,18.95,18.85,18.95,23
20190201|2018-10-29 11:00,29,19.05,19.15,19.05,19.15,44
20190201|2018-10-29 11:30,29,19.2,19.2,19.2,19.2,44
20190201|2018-10-29 13:00,29,19.2,19.2,19.2,19.2,1
20190201|2018-10-29 14:30,29,19.7,19.7,19.7,19.7,1
20190201|2018-10-29 15:30,29,19.6,19.6,19.6,19.6,2
20190201|2018-10-30 03:00,30,19.15,19.15,19.15,19.15,9
20190201|2018-10-30 04:00,30,19.25,19.25,19.25,19.25,258
20190201|2018-10-30 05:00,30,19.15,19.15,19.15,19.15,2
20190201|2018-10-30 06:30,30,19.15,19.25,19.15,19.25,120
20190201|2018-10-30 08:00,30,19.4,19.45,19.4,19.4,1162
20190201|2018-10-30 09:00,30,19.2,19.2,19.2,19.2,202
20190201|2018-10-30 09:30,30,19.35,19.35,19.3,19.35,56
20190201|2018-10-30 10:00,30,19.25,19.35,19.25,19.35,228
20190201|2018-10-30 10:30,30,19.2,19.2,19.2,19.2,100
20190201|2018-10-30 11:00,30,19.2,19.25,19.15,19.15,43
20190201|2018-10-30 11:30,30,19.2,19.25,19.2,19.25,150
20190201|2018-10-30 12:00,30,19.4,19.4,19.35,19.35,5
20190201|2018-10-30 12:30,30,19.4,19.4,19.4,19.4,30
20190201|2018-10-30 14:30,30,19.1,19.1,19.1,19.1,10
20190201|2018-10-30 15:00,30,19.2,19.2,19.2,19.2,4
20190201|2018-10-30 15:30,30,19.05,19.05,18.9,18.9,46
20190201|2018-10-31 02:00,31,18.85,18.85,18.85,18.85,2
20190201|2018-10-31 03:00,31,18.85,18.9,18.8,18.85,75
20190201|2018-10-31 03:30,31,18.75,18.75,18.75,18.75,64
20190201|2018-10-31 04:30,31,18.85,18.85,18.85,18.85,1
20190201|2018-10-31 05:00,31,18.8,18.8,18.8,18.8,38
20190201|2018-10-31 06:00,31,18.75,18.75,18.75,18.75,2
20190201|2018-10-31 06:30,31,18.75,18.75,18.75,18.75,300
20190201|2018-10-31 07:30,31,18.75,18.75,18.75,18.75,1
20190201|2018-10-31 08:30,31,18.75,18.75,18.75,18.75,21
20190201|2018-10-31 09:00,31,18.7,18.75,18.7,18.75,20
20190201|2018-10-31 09:30,31,18.65,18.65,18.65,18.65,2
20190201|2018-10-31 11:00,31,18.8,18.8,18.8,18.8,290
20190201|2018-10-31 15:30,31,18.75,18.75,18.7,18.7,2
20190201|2018-11-01 03:30,1,18.75,18.75,18.75,18.75,9
20190201|2018-11-01 04:00,1,18.7,18.7,18.7,18.7,201
20190201|2018-11-01 07:00,1,18.75,18.75,18.75,18.75,20
20190201|2018-11-01 08:00,1,18.8,18.8,18.8,18.8,1
20190201|2018-11-01 10:00,1,18.75,18.75,18.7,18.7,23
20190201|2018-11-01 10:30,1,18.7,18.7,18.65,18.7,28
20190201|2018-11-01 11:00,1,18.65,18.7,18.6,18.6,74
20190201|2018-11-01 11:30,1,18.65,18.65,18.5,18.5,20
20190201|2018-11-01 13:00,1,18.55,18.55,18.55,18.55,8
20190201|2018-11-01 14:30,1,18.4,18.4,18.4,18.4,2
20190201|2018-11-01 15:00,1,18.45,18.45,18.35,18.4,71
20190201|2018-11-01 15:30,1,18.4,18.4,18.4,18.4,1
20190201|2018-11-02 02:00,2,18.25,18.25,18.2,18.2,25
20190201|2018-11-02 02:30,2,18.2,18.2,18.2,18.2,9
20190201|2018-11-02 03:00,2,18.3,18.3,18.3,18.3,485
20190201|2018-11-02 04:00,2,18.35,18.35,18.35,18.35,2
20190201|2018-11-02 04:30,2,18.3,18.3,18.3,18.3,3
20190201|2018-11-02 05:00,2,18.3,18.3,18.3,18.3,2
20190201|2018-11-02 06:30,2,18.25,18.25,18.25,18.25,8
20190201|2018-11-02 07:00,2,18.3,18.3,18.3,18.3,2
20190201|2018-11-02 07:30,2,18.25,18.25,18.25,18.25,1
20190201|2018-11-02 08:00,2,18.35,18.35,18.3,18.3,3
20190201|2018-11-02 08:30,2,18.35,18.35,18.2,18.2,17
20190201|2018-11-02 09:00,2,18.3,18.45,18.3,18.45,4
20190201|2018-11-02 09:30,2,18.5,18.6,18.5,18.6,11
20190201|2018-11-02 10:00,2,18.5,18.65,18.5,18.65,133
20190201|2018-11-02 10:30,2,18.7,18.7,18.7,18.7,41
20190201|2018-11-02 11:00,2,18.7,18.7,18.7,18.7,44
20190201|2018-11-02 11:30,2,18.75,18.75,18.75,18.75,2
20190201|2018-11-05 07:00,5,18.55,18.55,18.55,18.55,10
20190201|2018-11-05 08:30,5,18.45,18.45,18.45,18.45,5
20190201|2018-11-05 09:00,5,18.6,18.6,18.6,18.6,137
20190201|2018-11-05 09:30,5,18.6,18.6,18.6,18.6,363
20190201|2018-11-05 10:00,5,18.45,18.45,18.45,18.45,50
20190201|2018-11-05 13:00,5,18.45,18.45,18.45,18.45,12
20190201|2018-11-05 13:30,5,18.3,18.3,18.3,18.3,1
20190201|2018-11-05 14:30,5,18.3,18.3,18.3,18.3,1
20190201|2018-11-06 02:00,6,18.35,18.4,18.35,18.4,10
20190201|2018-11-06 03:00,6,18.5,18.5,18.5,18.5,30
20190201|2018-11-06 04:30,6,18.6,18.6,18.6,18.6,10
20190201|2018-11-06 05:00,6,18.55,18.55,18.55,18.55,4
20190201|2018-11-06 05:30,6,18.5,18.5,18.45,18.5,57
20190201|2018-11-06 07:30,6,18.55,18.55,18.55,18.55,5
20190201|2018-11-06 09:00,6,18.45,18.45,18.45,18.45,21
20190201|2018-11-06 09:30,6,18.4,18.4,18.4,18.4,22
20190201|2018-11-06 14:30,6,18.35,18.35,18.25,18.25,11
20190201|2018-11-07 02:00,7,17.95,17.95,17.95,17.95,1
20190201|2018-11-07 03:00,7,17.9,17.9,17.9,17.9,1
20190201|2018-11-07 03:30,7,17.8,17.8,17.8,17.8,2
20190201|2018-11-07 05:00,7,17.8,17.8,17.75,17.75,21
20190201|2018-11-07 05:30,7,17.75,17.75,17.75,17.75,2
20190201|2018-11-07 06:00,7,17.7,17.7,17.7,17.7,1
20190201|2018-11-07 06:30,7,17.8,17.85,17.8,17.85,11
20190201|2018-11-07 07:00,7,17.85,17.85,17.85,17.85,10
20190201|2018-11-07 07:30,7,17.85,17.85,17.85,17.85,42
20190201|2018-11-07 08:00,7,17.85,17.9,17.85,17.9,6
20190201|2018-11-07 08:30,7,17.85,17.85,17.85,17.85,19
20190201|2018-11-07 09:00,7,17.85,17.85,17.8,17.8,13
20190201|2018-11-07 09:30,7,17.75,17.8,17.75,17.8,11
20190201|2018-11-07 11:00,7,17.75,17.75,17.7,17.75,121
20190201|2018-11-07 14:30,7,17.6,17.7,17.6,17.6,12
20190201|2018-11-08 01:00,8,17.65,17.65,17.65,17.65,2
20190201|2018-11-08 02:00,8,17.6,17.6,17.5,17.5,6
20190201|2018-11-08 02:30,8,17.4,17.4,17.4,17.4,23
20190201|2018-11-08 03:00,8,17.35,17.35,17.35,17.35,3
20190201|2018-11-08 03:30,8,17.55,17.6,17.55,17.55,803
20190201|2018-11-08 04:30,8,17.55,17.55,17.5,17.5,17
20190201|2018-11-08 05:00,8,17.45,17.45,17.25,17.25,256
20190201|2018-11-08 05:30,8,17.3,17.3,17.3,17.3,2
20190201|2018-11-08 06:00,8,17.25,17.25,17.25,17.25,38
20190201|2018-11-08 07:30,8,17.25,17.25,17.25,17.25,8
20190201|2018-11-08 08:00,8,17.3,17.3,17.3,17.3,2
20190201|2018-11-08 08:30,8,17.25,17.3,17.15,17.2,89
20190201|2018-11-08 09:00,8,17.2,17.3,17.2,17.3,109
20190201|2018-11-08 09:30,8,17.3,17.3,17.25,17.25,28
20190201|2018-11-08 10:00,8,17.3,17.3,17.3,17.3,1390
20190201|2018-11-08 14:30,8,17.5,17.5,17.5,17.5,9
20190201|2018-11-09 02:00,9,17.5,17.5,17.5,17.5,461
20190201|2018-11-09 03:00,9,17.5,17.5,17.5,17.5,53
20190201|2018-11-09 03:30,9,17.55,17.55,17.55,17.55,18
20190201|2018-11-09 04:30,9,17.5,17.55,17.5,17.55,20
20190201|2018-11-09 05:30,9,17.6,17.6,17.6,17.6,100
20190201|2018-11-09 06:00,9,17.55,17.55,17.55,17.55,6
20190201|2018-11-09 06:30,9,17.55,17.55,17.5,17.5,55
20190201|2018-11-09 07:30,9,17.5,17.5,17.5,17.5,25
20190201|2018-11-09 09:00,9,17.5,17.5,17.5,17.5,17
20190201|2018-11-09 09:30,9,17.45,17.45,17.4,17.4,31
20190201|2018-11-09 10:30,9,17.45,17.5,17.45,17.5,35
20190201|2018-11-09 11:00,9,17.6,17.6,17.6,17.6,3
20190201|2018-11-09 14:00,9,17.4,17.4,17.4,17.4,8
20190201|2018-11-09 14:30,9,17.2,17.25,17.2,17.25,23
20190201|2018-11-12 01:30,12,17.25,17.25,17.25,17.25,13
20190201|2018-11-12 02:00,12,17.3,17.3,17.25,17.3,39
20190201|2018-11-12 02:30,12,17.5,17.5,17.5,17.5,11
20190201|2018-11-12 03:30,12,17.55,17.6,17.55,17.55,62
20190201|2018-11-12 04:00,12,17.55,17.55,17.55,17.55,4
20190201|2018-11-12 04:30,12,17.45,17.5,17.45,17.45,13
20190201|2018-11-12 07:00,12,17.55,17.6,17.55,17.6,94
20190201|2018-11-12 07:30,12,17.6,17.6,17.6,17.6,106
20190201|2018-11-12 08:00,12,17.6,17.65,17.6,17.65,13
20190201|2018-11-12 08:30,12,17.6,17.85,17.6,17.8,1713
20190201|2018-11-12 09:00,12,17.85,17.95,17.8,17.8,696
20190201|2018-11-12 09:30,12,17.8,17.95,17.8,17.9,307
20190201|2018-11-12 10:00,12,17.9,18,17.9,18,1521
20190201|2018-11-12 10:30,12,18.05,18.05,17.95,17.95,347
20190201|2018-11-12 11:00,12,17.85,17.85,17.85,17.85,9
20190201|2018-11-12 11:30,12,17.9,18,17.9,18,100
20190201|2018-11-12 12:00,12,18.1,18.1,18.1,18.1,1
20190201|2018-11-12 14:30,12,18.15,18.15,18.15,18.15,1
20190201|2018-11-13 01:00,13,17.95,17.95,17.95,17.95,8
20190201|2018-11-13 02:00,13,17.85,17.85,17.75,17.8,179
20190201|2018-11-13 02:30,13,17.75,17.9,17.75,17.85,324
20190201|2018-11-13 03:00,13,17.85,17.9,17.85,17.9,89
20190201|2018-11-13 04:00,13,18,18,18,18,3
20190201|2018-11-13 04:30,13,18,18,17.95,17.95,17
20190201|2018-11-13 06:30,13,17.9,17.9,17.9,17.9,3
20190201|2018-11-13 07:30,13,18,18,18,18,6
20190201|2018-11-13 08:30,13,17.95,18.1,17.95,18,440
20190201|2018-11-13 09:00,13,18,18.2,18,18.15,379
20190201|2018-11-13 09:30,13,18.25,18.3,18,18.1,442
20190201|2018-11-13 10:00,13,18,18,17.85,17.9,326
20190201|2018-11-13 11:00,13,17.95,18.1,17.95,17.95,135
20190201|2018-11-13 11:30,13,18.1,18.1,18.1,18.1,3
20190201|2018-11-13 14:30,13,18.15,18.15,18.15,18.15,1
20190201|2018-11-14 02:00,14,18.2,18.2,18.2,18.2,28
20190201|2018-11-14 02:30,14,18.25,18.35,18.25,18.35,78
20190201|2018-11-14 03:00,14,18.35,18.35,18.3,18.3,5
20190201|2018-11-14 04:30,14,18.05,18.05,18.05,18.05,1
20190201|2018-11-14 05:00,14,18.2,18.2,18.2,18.2,2
20190201|2018-11-14 05:30,14,18.2,18.2,18.2,18.2,1
20190201|2018-11-14 06:00,14,18.15,18.15,18.15,18.15,3
20190201|2018-11-14 06:30,14,18.2,18.2,18.2,18.2,10
20190201|2018-11-14 07:00,14,18.1,18.1,18.1,18.1,1
20190201|2018-11-14 07:30,14,18.1,18.1,18.05,18.05,11
20190201|2018-11-14 08:00,14,18,18,17.9,17.9,20
20190201|2018-11-14 08:30,14,17.85,17.9,17.85,17.9,11
20190201|2018-11-14 09:00,14,18,18.15,18,18.15,108
20190201|2018-11-14 09:30,14,18.15,18.2,18.15,18.2,83
20190201|2018-11-14 10:00,14,18.25,18.35,18.25,18.35,423
20190201|2018-11-14 10:30,14,18.35,18.35,18.3,18.35,204
20190201|2018-11-14 11:30,14,18.35,18.35,18.35,18.35,52
20190201|2018-11-14 14:00,14,18.25,18.25,18.1,18.1,4
20190201|2018-11-14 14:30,14,18.35,18.4,18.35,18.4,13
20190201|2018-11-15 01:00,15,18.3,18.3,18.3,18.3,10
20190201|2018-11-15 01:30,15,18.2,18.2,18.1,18.1,27
20190201|2018-11-15 02:30,15,18.1,18.3,18.1,18.3,41
20190201|2018-11-15 03:00,15,18.3,18.3,18.3,18.3,136
20190201|2018-11-15 03:30,15,18.3,18.35,18.3,18.35,11
20190201|2018-11-15 04:00,15,18.3,18.3,18.3,18.3,7
20190201|2018-11-15 04:30,15,18.3,18.3,18.2,18.2,2
20190201|2018-11-15 05:00,15,18.25,18.25,18.25,18.25,50
20190201|2018-11-15 06:00,15,18.2,18.2,18.2,18.2,1
20190201|2018-11-15 06:30,15,18.2,18.2,18.2,18.2,1
20190201|2018-11-15 07:00,15,18.35,18.35,18.35,18.35,4
20190201|2018-11-15 07:30,15,18.45,18.55,18.45,18.55,41
20190201|2018-11-15 08:00,15,18.55,18.6,18.5,18.6,793
20190201|2018-11-15 08:30,15,18.6,18.75,18.6,18.7,199
20190201|2018-11-15 09:00,15,18.7,18.75,18.7,18.7,179
20190201|2018-11-15 09:30,15,18.75,18.9,18.75,18.8,120
20190201|2018-11-15 10:00,15,18.85,18.85,18.75,18.8,101
20190201|2018-11-15 10:30,15,18.75,18.75,18.65,18.65,67
20190201|2018-11-15 11:00,15,18.65,18.75,18.65,18.7,182
20190201|2018-11-15 12:00,15,18.75,18.75,18.65,18.65,21
20190201|2018-11-15 12:30,15,18.6,18.6,18.6,18.6,24
20190201|2018-11-15 13:30,15,18.6,18.6,18.6,18.6,5
20190201|2018-11-16 01:00,16,18.7,18.8,18.7,18.8,3
20190201|2018-11-16 02:00,16,18.55,18.6,18.5,18.55,65
20190201|2018-11-16 02:30,16,18.6,18.6,18.6,18.6,18
20190201|2018-11-16 03:00,16,18.55,18.65,18.55,18.65,828
20190201|2018-11-16 03:30,16,18.55,18.55,18.55,18.55,4
20190201|2018-11-16 04:30,16,18.65,18.65,18.65,18.65,15
20190201|2018-11-16 05:00,16,18.65,18.65,18.65,18.65,5
20190201|2018-11-16 06:00,16,18.7,18.75,18.7,18.75,20
20190201|2018-11-16 06:30,16,18.85,18.85,18.8,18.8,494
20190201|2018-11-16 08:00,16,18.7,18.75,18.7,18.75,8
20190201|2018-11-16 08:30,16,18.7,18.7,18.65,18.65,11
20190201|2018-11-16 09:00,16,18.65,18.65,18.65,18.65,34
20190201|2018-11-16 09:30,16,18.6,18.6,18.5,18.5,60
20190201|2018-11-16 10:00,16,18.5,18.5,18.3,18.3,433
20190201|2018-11-16 10:30,16,18.4,18.45,18.4,18.45,15
20190201|2018-11-16 11:00,16,18.35,18.35,18.35,18.35,3
20190201|2018-11-16 11:30,16,18.15,18.15,18.15,18.15,5
20190201|2018-11-16 12:00,16,18.15,18.15,18.15,18.15,5
20190201|2018-11-16 12:30,16,18.35,18.35,18.35,18.35,1
20190201|2018-11-16 14:30,16,17.95,18,17.9,17.9,5
20190201|2018-11-19 01:30,19,17.95,17.95,17.95,17.95,1
20190201|2018-11-19 02:00,19,17.85,17.9,17.85,17.9,275
20190201|2018-11-19 03:00,19,17.95,18.1,17.95,18.1,164
20190201|2018-11-19 03:30,19,18.15,18.15,18.15,18.15,10
20190201|2018-11-19 04:00,19,18.1,18.15,18.05,18.1,300
20190201|2018-11-19 04:30,19,18.15,18.15,18.15,18.15,19
20190201|2018-11-19 05:00,19,18.2,18.2,18.05,18.05,83
20190201|2018-11-19 05:30,19,18.15,18.15,18.15,18.15,2
20190201|2018-11-19 06:30,19,18.2,18.2,18.15,18.15,37
20190201|2018-11-19 08:00,19,18.15,18.15,18.15,18.15,4
20190201|2018-11-19 09:00,19,18.2,18.25,18.2,18.2,7
20190201|2018-11-19 09:30,19,18.35,18.4,18.25,18.25,258
20190201|2018-11-19 10:00,19,18.35,18.5,18.3,18.5,51
20190201|2018-11-19 10:30,19,18.45,18.45,18.45,18.45,46
20190201|2018-11-19 11:00,19,18.65,18.65,18.65,18.65,1
20190201|2018-11-19 11:30,19,18.65,18.65,18.65,18.65,1
20190201|2018-11-19 13:00,19,18.6,18.6,18.6,18.6,1
20190201|2018-11-19 14:30,19,18.9,18.9,18.9,18.9,3
20190201|2018-11-20 01:00,20,18.85,18.85,18.85,18.85,3
20190201|2018-11-20 01:30,20,18.6,18.65,18.6,18.65,4
20190201|2018-11-20 02:00,20,18.75,18.75,18.6,18.6,15
20190201|2018-11-20 02:30,20,18.7,18.95,18.7,18.95,21
20190201|2018-11-20 03:00,20,18.95,19,18.8,18.8,538
20190201|2018-11-20 03:30,20,18.85,18.85,18.85,18.85,20
20190201|2018-11-20 04:00,20,18.9,19.05,18.9,19.05,278
20190201|2018-11-20 04:30,20,18.85,18.85,18.85,18.85,6
20190201|2018-11-20 05:00,20,18.9,19,18.85,19,419
20190201|2018-11-20 05:30,20,19.05,19.05,18.7,18.7,13
20190201|2018-11-20 06:00,20,18.85,19.1,18.85,19.1,24
20190201|2018-11-20 06:30,20,19.1,19.25,19.05,19.2,272
20190201|2018-11-20 07:00,20,19.2,19.25,19.2,19.2,129
20190201|2018-11-20 07:30,20,19.15,19.4,19.15,19.4,661
20190201|2018-11-20 08:00,20,19.35,19.35,19.3,19.3,97
20190201|2018-11-20 08:30,20,19.3,19.5,19.15,19.35,574
20190201|2018-11-20 09:00,20,19.25,19.5,19.25,19.35,213
20190201|2018-11-20 09:30,20,19.3,19.3,19.15,19.15,24
20190201|2018-11-20 10:00,20,19.25,19.45,19.25,19.4,384
20190201|2018-11-20 10:30,20,19.3,19.4,19.3,19.4,293
20190201|2018-11-20 11:00,20,19.35,19.35,19.35,19.35,2
20190201|2018-11-20 11:30,20,19.3,19.4,19.3,19.4,34
20190201|2018-11-20 12:00,20,19.45,19.45,19.45,19.45,3
20190201|2018-11-20 13:00,20,19.45,19.45,19.45,19.45,36
20190201|2018-11-20 14:30,20,19.4,19.45,19.35,19.4,38
20190201|2018-11-21 01:30,21,19.1,19.1,19.1,19.1,2
20190201|2018-11-21 02:00,21,19.15,19.15,19.05,19.05,96
20190201|2018-11-21 02:30,21,19,19,18.95,18.95,35
20190201|2018-11-21 03:00,21,18.95,18.95,18.95,18.95,19
20190201|2018-11-21 03:30,21,19.1,19.2,19.1,19.15,243
20190201|2018-11-21 04:00,21,19.1,19.2,19.1,19.2,24
20190201|2018-11-21 04:30,21,19.15,19.2,19.1,19.2,98
20190201|2018-11-21 05:00,21,19.2,19.2,19.1,19.1,23
20190201|2018-11-21 06:00,21,19.1,19.1,19.05,19.05,64
20190201|2018-11-21 06:30,21,19.05,19.05,19,19,40
20190201|2018-11-21 07:00,21,19,19,19,19,12
20190201|2018-11-21 07:30,21,19,19,19,19,1
20190201|2018-11-21 08:00,21,19,19,18.95,19,216
20190201|2018-11-21 08:30,21,19,19.05,18.95,19.05,922
20190201|2018-11-21 09:00,21,19.05,19.05,19,19,101
20190201|2018-11-21 10:00,21,19,19,18.9,18.95,261
20190201|2018-11-21 10:30,21,18.95,19,18.9,18.95,107
20190201|2018-11-21 11:00,21,18.95,18.95,18.95,18.95,1
20190201|2018-11-21 11:30,21,18.95,18.95,18.95,18.95,1
20190201|2018-11-21 12:00,21,18.95,18.95,18.95,18.95,1
20190201|2018-11-21 14:30,21,19.1,19.1,18.95,18.95,27
20190201|2018-11-22 01:00,22,19,19,19,19,10
20190201|2018-11-22 01:30,22,18.95,19,18.95,19,5
20190201|2018-11-22 02:00,22,19,19.1,19,19.05,41
20190201|2018-11-22 02:30,22,19.15,19.15,19.15,19.15,2
20190201|2018-11-22 03:00,22,19.15,19.25,19.15,19.25,5
20190201|2018-11-22 03:30,22,19.3,19.3,19.25,19.25,228
20190201|2018-11-22 04:00,22,19.2,19.2,19.2,19.2,10
20190201|2018-11-22 06:00,22,19.15,19.15,19.15,19.15,10
20190201|2018-11-22 07:30,22,19.15,19.15,19.15,19.15,5
20190201|2018-11-22 08:00,22,19.15,19.15,19.05,19.1,157
20190201|2018-11-22 08:30,22,19.1,19.1,19.05,19.05,183
20190201|2018-11-22 09:30,22,19.1,19.1,19.1,19.1,5
20190201|2018-11-22 10:00,22,19.1,19.2,19.1,19.2,33
20190201|2018-11-22 11:00,22,19.15,19.15,19.15,19.15,1
20190201|2018-11-23 02:00,23,18.95,18.95,18.95,18.95,19
20190201|2018-11-23 02:30,23,19,19,19,19,21
20190201|2018-11-23 03:00,23,19.05,19.05,19.05,19.05,47
20190201|2018-11-23 03:30,23,19.1,19.1,19.05,19.05,48
20190201|2018-11-23 04:00,23,19.05,19.05,19.05,19.05,38
20190201|2018-11-23 04:30,23,19.15,19.15,19.15,19.15,19
20190201|2018-11-23 05:00,23,19.1,19.1,19.1,19.1,2
20190201|2018-11-23 05:30,23,19.1,19.1,19.1,19.1,2
20190201|2018-11-23 06:30,23,19.1,19.1,19.1,19.1,1
20190201|2018-11-23 07:00,23,19.15,19.15,19.15,19.15,24
20190201|2018-11-23 07:30,23,19.15,19.3,19.15,19.3,249
20190201|2018-11-23 08:00,23,19.3,19.3,19.3,19.3,2
20190201|2018-11-23 08:30,23,19.25,19.25,19.2,19.2,139
20190201|2018-11-23 09:00,23,19.2,19.2,19.2,19.2,1
20190201|2018-11-23 09:30,23,19.2,19.25,19.2,19.2,20
20190201|2018-11-23 10:00,23,19.15,19.15,19.1,19.1,116
20190201|2018-11-23 10:30,23,19.15,19.15,19.15,19.15,50
20190201|2018-11-23 11:00,23,19.15,19.15,19.15,19.15,24
20190201|2018-11-23 12:00,23,19.15,19.15,19.1,19.1,25
20190201|2018-11-23 14:30,23,19.05,19.05,19,19,27
20190201|2018-11-26 01:00,26,18.85,18.85,18.85,18.85,8
20190201|2018-11-26 01:30,26,18.85,18.9,18.85,18.9,8
20190201|2018-11-26 02:00,26,18.8,18.8,18.8,18.8,9
20190201|2018-11-26 02:30,26,18.75,18.75,18.75,18.75,5
20190201|2018-11-26 03:30,26,18.75,18.75,18.75,18.75,2
20190201|2018-11-26 04:00,26,18.8,18.8,18.8,18.8,15
20190201|2018-11-26 05:00,26,18.75,18.75,18.75,18.75,8
20190201|2018-11-26 06:00,26,18.8,18.8,18.8,18.8,8
20190201|2018-11-26 06:30,26,18.75,18.75,18.75,18.75,37
20190201|2018-11-26 08:00,26,18.85,18.85,18.85,18.85,85
20190201|2018-11-26 08:30,26,18.85,18.85,18.85,18.85,1
20190201|2018-11-26 09:00,26,18.75,18.75,18.75,18.75,13
20190201|2018-11-26 10:00,26,18.65,18.65,18.6,18.65,47
20190201|2018-11-26 10:30,26,18.7,18.7,18.7,18.7,47
20190201|2018-11-26 11:00,26,18.7,18.7,18.7,18.7,1
20190201|2018-11-26 12:30,26,18.7,18.7,18.7,18.7,48
20190201|2018-11-26 14:00,26,18.5,18.5,18.5,18.5,2
20190201|2018-11-26 14:30,26,18.45,18.45,18.45,18.45,20
20190201|2018-11-27 01:00,27,18.6,18.6,18.6,18.6,1
20190201|2018-11-27 01:30,27,18.45,18.5,18.45,18.5,15
20190201|2018-11-27 02:00,27,18.5,18.6,18.5,18.6,30
20190201|2018-11-27 02:30,27,18.6,18.6,18.6,18.6,60
20190201|2018-11-27 03:00,27,18.55,18.55,18.55,18.55,29
20190201|2018-11-27 03:30,27,18.5,18.55,18.5,18.55,4
20190201|2018-11-27 04:00,27,18.6,18.65,18.6,18.65,72
20190201|2018-11-27 04:30,27,18.65,18.65,18.6,18.6,73
20190201|2018-11-27 05:30,27,18.65,18.65,18.65,18.65,56
20190201|2018-11-27 07:00,27,18.7,18.75,18.7,18.75,97
20190201|2018-11-27 07:30,27,18.75,18.75,18.75,18.75,56
20190201|2018-11-27 08:00,27,18.7,18.7,18.65,18.65,226
20190201|2018-11-27 08:30,27,18.75,18.75,18.75,18.75,9
20190201|2018-11-27 09:00,27,18.7,18.7,18.6,18.65,149
20190201|2018-11-27 09:30,27,18.65,18.65,18.65,18.65,12
20190201|2018-11-27 10:00,27,18.6,18.65,18.5,18.55,145
20190201|2018-11-27 10:30,27,18.6,18.6,18.55,18.55,434
20190201|2018-11-27 11:30,27,18.55,18.55,18.55,18.55,26
20190201|2018-11-27 14:30,27,18.35,18.35,18.35,18.35,53
20190201|2018-11-28 01:00,28,18.3,18.4,18.3,18.35,58
20190201|2018-11-28 01:30,28,18.35,18.45,18.35,18.45,10
20190201|2018-11-28 02:00,28,18.45,18.45,18.45,18.45,50
20190201|2018-11-28 02:30,28,18.45,18.5,18.4,18.4,64
20190201|2018-11-28 03:00,28,18.4,18.4,18.4,18.4,70
20190201|2018-11-28 03:30,28,18.55,18.55,18.5,18.5,139
20190201|2018-11-28 04:00,28,18.5,18.5,18.5,18.5,188
20190201|2018-11-28 04:30,28,18.5,18.5,18.45,18.45,52
20190201|2018-11-28 05:00,28,18.45,18.45,18.45,18.45,44
20190201|2018-11-28 05:30,28,18.45,18.45,18.45,18.45,10
20190201|2018-11-28 06:30,28,18.35,18.35,18.35,18.35,23
20190201|2018-11-28 07:00,28,18.4,18.4,18.35,18.35,182
20190201|2018-11-28 07:30,28,18.35,18.35,18.35,18.35,10
20190201|2018-11-28 08:00,28,18.4,18.4,18.4,18.4,132
20190201|2018-11-28 08:30,28,18.4,18.4,18.4,18.4,92
20190201|2018-11-28 09:00,28,18.5,18.5,18.5,18.5,16
20190201|2018-11-28 09:30,28,18.5,18.55,18.5,18.55,121
20190201|2018-11-28 10:00,28,18.5,18.6,18.5,18.55,602
20190201|2018-11-28 10:30,28,18.5,18.5,18.5,18.5,80
20190201|2018-11-28 11:00,28,18.35,18.35,18.15,18.15,310
20190201|2018-11-28 11:30,28,18.15,18.15,18.15,18.15,20
20190201|2018-11-28 12:00,28,18.2,18.25,18.2,18.2,299
20190201|2018-11-28 13:00,28,18.1,18.1,18.1,18.1,3
20190201|2018-11-28 14:00,28,18.2,18.2,18.2,18.2,2
20190201|2018-11-28 14:30,28,18.15,18.15,18,18,20
20190201|2018-11-29 01:00,29,18.35,18.35,18.3,18.3,16
20190201|2018-11-29 01:30,29,18.35,18.35,18.35,18.35,1
20190201|2018-11-29 02:00,29,18.3,18.35,18.3,18.35,23
20190201|2018-11-29 02:30,29,18.35,18.4,18.3,18.35,139
20190201|2018-11-29 03:00,29,18.35,18.35,18.35,18.35,307
20190201|2018-11-29 03:30,29,18.35,18.35,18.35,18.35,72
20190201|2018-11-29 04:00,29,18.4,18.4,18.4,18.4,44
20190201|2018-11-29 04:30,29,18.35,18.4,18.35,18.4,328
20190201|2018-11-29 05:00,29,18.35,18.35,18.35,18.35,20
20190201|2018-11-29 05:30,29,18.45,18.45,18.45,18.45,43
20190201|2018-11-29 06:00,29,18.35,18.35,18.35,18.35,9
20190201|2018-11-29 06:30,29,18.35,18.35,18.35,18.35,50
20190201|2018-11-29 07:00,29,18.45,18.45,18.4,18.4,2
20190201|2018-11-29 07:30,29,18.35,18.35,18.35,18.35,17
20190201|2018-11-29 08:00,29,18.35,18.35,18.35,18.35,65
20190201|2018-11-29 08:30,29,18.3,18.35,18.3,18.35,138
20190201|2018-11-29 09:00,29,18.35,18.4,18.35,18.4,24
20190201|2018-11-29 09:30,29,18.45,18.6,18.4,18.6,214
20190201|2018-11-29 10:00,29,18.55,18.55,18.4,18.4,188
20190201|2018-11-29 10:30,29,18.45,18.45,18.45,18.45,30
20190201|2018-11-29 13:00,29,18.35,18.35,18.25,18.25,16
20190201|2018-11-29 14:30,29,18.3,18.4,18.3,18.35,47
20190201|2018-11-30 07:00,30,18.4,18.4,18.3,18.3,33
20190201|2018-11-30 07:30,30,18.3,18.3,18.3,18.3,10
20190201|2018-11-30 08:00,30,18.25,18.25,18.25,18.25,214
20190201|2018-11-30 08:30,30,18.25,18.25,18.25,18.25,47
20190201|2018-11-30 09:00,30,18.25,18.25,18.1,18.15,59
20190201|2018-11-30 09:30,30,18,18,17.95,17.95,80
20190201|2018-11-30 10:00,30,18.05,18.05,18,18.05,115
20190201|2018-11-30 10:30,30,18.05,18.05,18,18,46
20190201|2018-11-30 11:30,30,18,18,18,18,12
20190201|2018-11-30 13:00,30,17.9,17.9,17.9,17.9,7
20190201|2018-11-30 13:30,30,17.9,17.9,17.9,17.9,3
20190201|2018-11-30 14:30,30,17.85,17.85,17.85,17.85,10
20190201|2018-12-03 01:00,3,17.55,17.55,17.2,17.2,156
20190201|2018-12-03 01:30,3,17.25,17.3,17.25,17.25,22
20190201|2018-12-03 02:00,3,17.25,17.4,17.25,17.3,526
20190201|2018-12-03 02:30,3,17.3,17.3,17.25,17.3,539
20190201|2018-12-03 03:00,3,17.35,17.35,17.35,17.35,21
20190201|2018-12-03 03:30,3,17.3,17.3,17.3,17.3,338
20190201|2018-12-03 04:00,3,17.25,17.25,17.25,17.25,2
20190201|2018-12-03 04:30,3,17.35,17.35,17.35,17.35,11
20190201|2018-12-03 05:00,3,17.35,17.35,17.35,17.35,2
20190201|2018-12-03 05:30,3,17.4,17.4,17.35,17.4,102
20190201|2018-12-03 06:00,3,17.4,17.4,17.4,17.4,98
20190201|2018-12-03 06:30,3,17.4,17.4,17.4,17.4,54
20190201|2018-12-03 07:00,3,17.4,17.5,17.4,17.45,428
20190201|2018-12-03 07:30,3,17.5,17.5,17.45,17.45,123
20190201|2018-12-03 08:00,3,17.45,17.5,17.4,17.4,37
20190201|2018-12-03 08:30,3,17.45,17.45,17.4,17.45,166
20190201|2018-12-03 09:00,3,17.45,17.5,17.45,17.5,53
20190201|2018-12-03 09:30,3,17.5,17.5,17.5,17.5,11
20190201|2018-12-03 10:00,3,17.4,17.4,17.35,17.35,90
20190201|2018-12-03 10:30,3,17.35,17.45,17.35,17.45,176
20190201|2018-12-03 11:00,3,17.4,17.4,17.35,17.35,12
20190201|2018-12-03 11:30,3,17.4,17.4,17.4,17.4,16
20190201|2018-12-03 12:00,3,17.4,17.4,17.4,17.4,9
20190201|2018-12-03 12:30,3,17.4,17.4,17.4,17.4,2
20190201|2018-12-03 13:00,3,17.45,17.45,17.45,17.45,20
20190201|2018-12-03 14:00,3,17.4,17.4,17.4,17.4,3
20190201|2018-12-03 14:30,3,17.45,17.45,17.45,17.45,1
20190201|2018-12-04 01:00,4,17.65,17.7,17.65,17.7,26
20190201|2018-12-04 01:30,4,17.65,17.65,17.65,17.65,1
20190201|2018-12-04 02:00,4,17.6,17.6,17.55,17.55,72
20190201|2018-12-04 02:30,4,17.65,17.65,17.65,17.65,102
20190201|2018-12-04 03:00,4,17.6,17.6,17.55,17.6,280
20190201|2018-12-04 04:00,4,17.65,17.65,17.65,17.65,30
20190201|2018-12-04 04:30,4,17.6,17.6,17.6,17.6,30
20190201|2018-12-04 05:00,4,17.55,17.55,17.55,17.55,2
20190201|2018-12-04 07:00,4,17.55,17.55,17.5,17.5,22
20190201|2018-12-04 07:30,4,17.55,17.55,17.5,17.5,4
20190201|2018-12-04 08:00,4,17.5,17.55,17.5,17.55,7
20190201|2018-12-04 08:30,4,17.55,17.55,17.5,17.5,511
20190201|2018-12-04 09:00,4,17.5,17.55,17.5,17.55,216
20190201|2018-12-04 09:30,4,17.55,17.55,17.45,17.45,117
20190201|2018-12-04 10:00,4,17.5,17.5,17.45,17.5,110
20190201|2018-12-04 10:30,4,17.5,17.6,17.5,17.6,132
20190201|2018-12-04 11:00,4,17.65,17.95,17.65,17.85,485
20190201|2018-12-04 11:30,4,17.95,17.95,17.8,17.9,191
20190201|2018-12-04 12:00,4,17.9,18.25,17.9,18.15,344
20190201|2018-12-04 12:30,4,18.05,18.35,18.05,18.3,594
20190201|2018-12-04 13:30,4,18.1,18.1,18.1,18.1,17
20190201|2018-12-04 14:00,4,18.2,18.2,18.2,18.2,1
20190201|2018-12-05 01:00,5,18.1,18.1,18.1,18.1,10
20190201|2018-12-05 01:30,5,18.1,18.1,18,18,62
20190201|2018-12-05 02:00,5,18,18.15,18,18.15,215
20190201|2018-12-05 02:30,5,18.05,18.05,17.9,17.9,4
20190201|2018-12-05 03:00,5,17.95,18,17.9,18,80
20190201|2018-12-05 03:30,5,18,18,18,18,3
20190201|2018-12-05 04:30,5,17.95,17.95,17.9,17.9,64
20190201|2018-12-05 05:00,5,17.9,17.9,17.85,17.9,84
20190201|2018-12-05 05:30,5,17.9,17.9,17.9,17.9,40
20190201|2018-12-05 06:00,5,17.9,17.9,17.9,17.9,96
20190201|2018-12-05 06:30,5,17.85,17.85,17.85,17.85,218
20190201|2018-12-05 07:00,5,17.85,17.85,17.8,17.8,81
20190201|2018-12-05 07:30,5,17.85,17.95,17.85,17.95,189
20190201|2018-12-05 08:00,5,17.95,17.95,17.95,17.95,59
20190201|2018-12-05 08:30,5,18,18,17.95,17.95,99
20190201|2018-12-05 09:30,5,18,18,17.95,18,92
20190201|2018-12-05 10:00,5,18.05,18.15,18.05,18.15,64
20190201|2018-12-05 10:30,5,18.2,18.2,18.2,18.2,32
20190201|2018-12-05 14:30,5,18.1,18.1,18.1,18.1,25
20190201|2018-12-06 01:00,6,18.35,18.5,18.35,18.5,29
20190201|2018-12-06 01:30,6,18.55,18.55,18.5,18.5,42
20190201|2018-12-06 02:00,6,18.55,19,18.55,19,1136
20190201|2018-12-06 02:30,6,19,19,18.85,19,297
20190201|2018-12-06 03:00,6,18.95,19.05,18.95,18.95,108
20190201|2018-12-06 03:30,6,19,19.25,19,19.2,823
20190201|2018-12-06 04:00,6,19.3,19.3,19.2,19.25,97
20190201|2018-12-06 04:30,6,19.25,19.25,19.2,19.25,79
20190201|2018-12-06 05:00,6,19.2,19.2,19.2,19.2,71
20190201|2018-12-06 05:30,6,19.1,19.1,19,19,548
20190201|2018-12-06 06:00,6,19.1,19.1,19.05,19.1,126
20190201|2018-12-06 06:30,6,19.1,19.15,19.1,19.15,41
20190201|2018-12-06 07:00,6,19.15,19.2,19.15,19.15,165
20190201|2018-12-06 07:30,6,19.25,19.4,19.25,19.4,538
20190201|2018-12-06 08:00,6,19.35,19.4,19.3,19.35,332
20190201|2018-12-06 08:30,6,19.4,19.45,19.2,19.3,1230
20190201|2018-12-06 09:00,6,19.35,19.35,19.15,19.35,194
20190201|2018-12-06 09:30,6,19.35,19.4,19.35,19.4,160
20190201|2018-12-06 10:00,6,19.5,19.85,19.5,19.8,1030
20190201|2018-12-06 10:30,6,19.85,19.85,19.55,19.6,195
20190201|2018-12-06 11:00,6,19.45,19.45,19.4,19.4,617
20190201|2018-12-06 12:00,6,19.35,19.35,19.35,19.35,8
20190201|2018-12-06 12:30,6,19.25,19.3,19.25,19.25,56
20190201|2018-12-06 13:00,6,19.2,19.2,19.15,19.2,25
20190201|2018-12-06 14:00,6,19.15,19.15,19.05,19.05,8
20190201|2018-12-06 14:30,6,19.05,19.05,18.85,18.85,30
20190201|2018-12-07 01:00,7,18.9,18.95,18.9,18.95,46
20190201|2018-12-07 01:30,7,19.05,19.15,19.05,19.15,157
20190201|2018-12-07 02:00,7,19.15,19.2,19.05,19.05,91
20190201|2018-12-07 02:30,7,19.05,19.1,19,19.1,168
20190201|2018-12-07 03:00,7,19.15,19.15,19.05,19.05,63
20190201|2018-12-07 03:30,7,19.05,19.05,19,19.05,140
20190201|2018-12-07 04:00,7,19.05,19.1,19.05,19.1,186
20190201|2018-12-07 04:30,7,19.15,19.15,19.15,19.15,47
20190201|2018-12-07 05:00,7,19.15,19.2,19.15,19.2,273
20190201|2018-12-07 05:30,7,19.15,19.2,19.15,19.2,127
20190201|2018-12-07 06:00,7,19.25,19.3,19.25,19.3,215
20190201|2018-12-07 06:30,7,19.3,19.3,19.3,19.3,25
20190201|2018-12-07 07:00,7,19.25,19.25,19.15,19.15,169
20190201|2018-12-07 07:30,7,19.1,19.1,18.95,19.05,443
20190201|2018-12-07 08:00,7,19,19,18.95,18.95,228
20190201|2018-12-07 08:30,7,18.95,18.95,18.8,18.9,362
20190201|2018-12-07 09:00,7,18.95,19.25,18.9,19.25,593
20190201|2018-12-07 09:30,7,19.15,19.25,19.1,19.25,460
20190201|2018-12-07 10:00,7,19.25,19.55,19.25,19.5,77
20190201|2018-12-07 10:30,7,19.5,19.6,19.5,19.6,483
20190201|2018-12-07 11:00,7,19.6,19.6,19.6,19.6,24
20190201|2018-12-07 11:30,7,19.6,19.6,19.6,19.6,7
20190201|2018-12-07 12:00,7,19.65,19.65,19.6,19.6,9
20190201|2018-12-07 12:30,7,19.7,19.7,19.65,19.65,7
20190201|2018-12-07 13:00,7,19.85,19.85,19.8,19.8,7
20190201|2018-12-07 13:30,7,19.8,19.95,19.75,19.9,29
20190201|2018-12-07 14:00,7,19.95,20,19.95,20,2
20190201|2018-12-07 14:30,7,19.6,19.6,19.6,19.6,1
20190201|2018-12-10 01:00,10,19.95,19.95,19.9,19.9,72
20190201|2018-12-10 01:30,10,19.95,19.95,19.9,19.9,36
20190201|2018-12-10 02:00,10,19.85,19.85,19.8,19.8,35
20190201|2018-12-10 02:30,10,19.85,19.95,19.75,19.9,101
20190201|2018-12-10 03:00,10,19.9,20,19.85,19.95,732
20190201|2018-12-10 03:30,10,19.95,19.95,19.75,19.75,680
20190201|2018-12-10 04:00,10,19.75,19.8,19.75,19.8,59
20190201|2018-12-10 04:30,10,19.8,19.85,19.8,19.8,126
20190201|2018-12-10 05:00,10,19.8,19.9,19.8,19.8,216
20190201|2018-12-10 05:30,10,19.75,19.8,19.75,19.8,220
20190201|2018-12-10 06:00,10,19.8,19.85,19.8,19.85,68
20190201|2018-12-10 06:30,10,19.8,19.8,19.7,19.75,164
20190201|2018-12-10 07:00,10,19.7,19.7,19.6,19.6,108
20190201|2018-12-10 08:00,10,19.65,19.8,19.65,19.8,359
20190201|2018-12-10 08:30,10,19.8,20,19.7,19.9,362
20190201|2018-12-10 09:00,10,19.9,19.95,19.85,19.85,160
20190201|2018-12-10 09:30,10,19.9,20.25,19.9,20.25,85
20190201|2018-12-10 10:00,10,20.3,20.45,20.25,20.35,124
20190201|2018-12-10 10:30,10,20.35,20.4,20.15,20.2,267
20190201|2018-12-10 11:00,10,20.3,20.3,20.3,20.3,1
20190201|2018-12-10 11:30,10,20.1,20.1,19.95,19.95,48
20190201|2018-12-10 12:00,10,19.95,19.95,19.95,19.95,8
20190201|2018-12-10 14:30,10,19.65,19.75,19.6,19.75,49
20190201|2018-12-11 02:00,11,19.7,19.85,19.65,19.65,259
20190201|2018-12-11 02:30,11,19.7,19.75,19.7,19.75,56
20190201|2018-12-11 03:00,11,19.7,19.75,19.7,19.75,109
20190201|2018-12-11 03:30,11,19.75,19.75,19.75,19.75,5
20190201|2018-12-11 04:00,11,19.7,19.7,19.65,19.65,3
20190201|2018-12-11 04:30,11,19.6,19.65,19.6,19.65,88
20190201|2018-12-11 05:00,11,19.6,19.65,19.6,19.6,245
20190201|2018-12-11 05:30,11,19.6,19.6,19.6,19.6,675
20190201|2018-12-11 06:00,11,19.6,19.65,19.6,19.6,231
20190201|2018-12-11 06:30,11,19.6,19.65,19.6,19.65,40
20190201|2018-12-11 07:00,11,19.65,19.65,19.65,19.65,15
20190201|2018-12-11 07:30,11,19.65,19.65,19.5,19.5,192
20190201|2018-12-11 08:00,11,19.5,19.5,19.45,19.45,526
20190201|2018-12-11 08:30,11,19.45,19.7,19.45,19.7,191
20190201|2018-12-11 09:00,11,19.7,19.8,19.7,19.75,133
20190201|2018-12-11 09:30,11,19.75,19.8,19.65,19.8,69
20190201|2018-12-11 10:00,11,19.85,19.9,19.7,19.8,1496
20190201|2018-12-11 10:30,11,19.75,19.85,19.75,19.75,97
20190201|2018-12-11 11:00,11,19.85,20,19.85,20,29
20190201|2018-12-11 11:30,11,20,20,19.95,19.95,69
20190201|2018-12-11 12:00,11,19.95,19.95,19.95,19.95,3
20190201|2018-12-11 13:00,11,20.1,20.1,20.1,20.1,1
20190201|2018-12-11 13:30,11,19.8,19.8,19.8,19.8,1
20190201|2018-12-11 14:00,11,19.75,19.75,19.75,19.75,1
20190201|2018-12-11 14:30,11,19.65,19.65,19.6,19.65,30
20190201|2018-12-12 01:00,12,19.55,19.65,19.55,19.65,153
20190201|2018-12-12 01:30,12,19.7,19.7,19.7,19.7,2
20190201|2018-12-12 02:00,12,19.75,19.75,19.65,19.65,286
20190201|2018-12-12 02:30,12,19.7,19.75,19.65,19.75,313
20190201|2018-12-12 03:00,12,19.7,19.7,19.7,19.7,25
20190201|2018-12-12 03:30,12,19.6,19.6,19.6,19.6,50
20190201|2018-12-12 04:00,12,19.55,19.6,19.55,19.55,53
20190201|2018-12-12 04:30,12,19.5,19.55,19.5,19.55,106
20190201|2018-12-12 05:00,12,19.6,19.6,19.6,19.6,261
20190201|2018-12-12 05:30,12,19.6,19.6,19.55,19.6,160
20190201|2018-12-12 06:00,12,19.55,19.55,19.55,19.55,8
20190201|2018-12-12 06:30,12,19.5,19.55,19.5,19.55,20
20190201|2018-12-12 07:00,12,19.5,19.5,19.5,19.5,3
20190201|2018-12-12 07:30,12,19.55,19.55,19.45,19.45,319
20190201|2018-12-12 08:00,12,19.5,19.5,19.45,19.45,251
20190201|2018-12-12 08:30,12,19.5,19.65,19.5,19.65,87
20190201|2018-12-12 09:00,12,19.6,19.6,19.45,19.5,225
20190201|2018-12-12 09:30,12,19.5,19.5,19.4,19.4,63
20190201|2018-12-12 10:00,12,19.45,19.5,19.35,19.4,370
20190201|2018-12-12 10:30,12,19.35,19.4,19.3,19.4,191
20190201|2018-12-12 11:00,12,19.4,19.4,19.4,19.4,18
20190201|2018-12-12 12:00,12,19.4,19.4,19.4,19.4,18
20190201|2018-12-12 12:30,12,19.4,19.4,19.4,19.4,18
20190201|2018-12-12 13:00,12,19.45,19.5,19.45,19.5,12
20190201|2018-12-12 14:30,12,19.5,19.65,19.5,19.65,97
20190201|2018-12-13 01:00,13,19.5,19.5,19.5,19.5,16
20190201|2018-12-13 01:30,13,19.5,19.5,19.4,19.4,72
20190201|2018-12-13 02:00,13,19.4,19.4,19.3,19.35,160
20190201|2018-12-13 02:30,13,19.4,19.5,19.4,19.5,13
20190201|2018-12-13 03:00,13,19.45,19.45,19.45,19.45,12
20190201|2018-12-13 03:30,13,19.5,19.6,19.5,19.6,103
20190201|2018-12-13 04:00,13,19.45,19.45,19.4,19.4,77
20190201|2018-12-13 04:30,13,19.4,19.4,19.4,19.4,99
20190201|2018-12-13 05:00,13,19.45,19.45,19.35,19.35,96
20190201|2018-12-13 06:00,13,19.4,19.4,19.35,19.35,10
20190201|2018-12-13 06:30,13,19.35,19.4,19.35,19.4,56
20190201|2018-12-13 07:00,13,19.4,19.4,19.35,19.35,22
20190201|2018-12-13 07:30,13,19.3,19.4,19.3,19.4,199
20190201|2018-12-13 08:30,13,19.35,19.4,19.3,19.4,48
20190201|2018-12-13 09:00,13,19.4,19.4,19.35,19.35,126
20190201|2018-12-13 09:30,13,19.4,19.5,19.4,19.45,95
20190201|2018-12-13 10:00,13,19.45,19.6,19.45,19.55,291
20190201|2018-12-13 10:30,13,19.55,19.55,19.5,19.5,9
20190201|2018-12-13 11:00,13,19.55,19.55,19.55,19.55,75
20190201|2018-12-13 14:30,13,19.5,19.55,19.45,19.45,49
20190201|2018-12-14 01:00,14,19.7,19.8,19.7,19.8,6
20190201|2018-12-14 01:30,14,19.8,19.85,19.8,19.85,95
20190201|2018-12-14 02:00,14,19.9,19.95,19.85,19.9,79
20190201|2018-12-14 02:30,14,19.95,20.15,19.95,20.1,123
20190201|2018-12-14 03:00,14,20.1,20.1,20,20.05,864
20190201|2018-12-14 03:30,14,20.1,20.1,20,20,86
20190201|2018-12-14 04:00,14,19.95,19.95,19.85,19.95,17
20190201|2018-12-14 04:30,14,19.9,19.9,19.9,19.9,7
20190201|2018-12-14 05:00,14,19.85,19.85,19.85,19.85,2
20190201|2018-12-14 05:30,14,19.8,19.8,19.8,19.8,1
20190201|2018-12-14 06:00,14,19.85,19.85,19.85,19.85,122
20190201|2018-12-14 06:30,14,19.8,19.8,19.75,19.75,95
20190201|2018-12-14 07:00,14,19.75,19.75,19.7,19.7,47
20190201|2018-12-14 07:30,14,19.75,19.75,19.75,19.75,264
20190201|2018-12-14 08:00,14,19.75,19.75,19.75,19.75,7
20190201|2018-12-14 08:30,14,19.75,19.75,19.7,19.75,97
20190201|2018-12-14 09:00,14,19.75,19.75,19.65,19.7,107
20190201|2018-12-14 09:30,14,19.7,19.7,19.6,19.6,266
20190201|2018-12-14 10:00,14,19.6,19.75,19.6,19.7,156
20190201|2018-12-14 10:30,14,19.7,19.95,19.7,19.9,437
20190201|2018-12-14 11:00,14,19.85,19.85,19.75,19.75,42
20190201|2018-12-14 12:00,14,19.75,19.8,19.7,19.8,10
20190201|2018-12-14 12:30,14,19.8,19.85,19.8,19.85,29
20190201|2018-12-14 13:30,14,19.9,19.9,19.9,19.9,44
20190201|2018-12-14 14:30,14,19.9,19.9,19.85,19.85,49
20190201|2018-12-17 01:00,17,19.55,19.75,19.55,19.75,10
20190201|2018-12-17 01:30,17,19.7,19.7,19.7,19.7,1
20190201|2018-12-17 02:00,17,19.65,19.8,19.65,19.75,182
20190201|2018-12-17 02:30,17,19.7,19.7,19.6,19.6,127
20190201|2018-12-17 03:00,17,19.65,19.65,19.65,19.65,44
20190201|2018-12-17 03:30,17,19.65,19.65,19.65,19.65,10
20190201|2018-12-17 04:00,17,19.65,19.65,19.65,19.65,54
20190201|2018-12-17 04:30,17,19.65,19.65,19.65,19.65,571
20190201|2018-12-17 05:00,17,19.7,19.75,19.7,19.7,950
20190201|2018-12-17 05:30,17,19.7,19.75,19.7,19.75,407
20190201|2018-12-17 06:00,17,19.75,19.75,19.75,19.75,120
20190201|2018-12-17 06:30,17,19.8,19.8,19.75,19.75,140
20190201|2018-12-17 07:00,17,19.8,19.8,19.75,19.75,182
20190201|2018-12-17 07:30,17,19.8,19.85,19.8,19.85,591
20190201|2018-12-17 08:00,17,19.9,19.9,19.9,19.9,9
20190201|2018-12-17 08:30,17,19.9,20.1,19.9,20.05,827
20190201|2018-12-17 09:00,17,20.05,20.05,19.9,19.9,138
20190201|2018-12-17 09:30,17,20,20,19.9,19.9,111
20190201|2018-12-17 10:00,17,19.9,19.9,19.75,19.8,237
20190201|2018-12-17 10:30,17,19.85,19.85,19.75,19.75,503
20190201|2018-12-17 11:00,17,19.8,19.8,19.8,19.8,4
20190201|2018-12-17 11:30,17,19.85,19.95,19.85,19.95,159
20190201|2018-12-17 12:00,17,20,20,20,20,44
20190201|2018-12-17 12:30,17,20,20,20,20,360
20190201|2018-12-17 13:00,17,20,20.1,19.95,20,605
20190201|2018-12-17 13:30,17,20,20,20,20,17
20190201|2018-12-17 14:00,17,20,20,20,20,24
20190201|2018-12-17 14:30,17,20.1,20.25,20.05,20.25,110
20190201|2018-12-18 01:00,18,19.95,20.05,19.95,20.05,42
20190201|2018-12-18 01:30,18,19.95,19.95,19.9,19.95,26
20190201|2018-12-18 02:00,18,19.95,20.05,19.95,19.95,496
20190201|2018-12-18 02:30,18,19.9,19.9,19.9,19.9,502
20190201|2018-12-18 03:00,18,19.95,20,19.95,20,1084
20190201|2018-12-18 03:30,18,19.95,19.95,19.8,19.8,184
20190201|2018-12-18 04:00,18,19.85,19.85,19.8,19.8,143
20190201|2018-12-18 04:30,18,19.8,19.85,19.8,19.8,413
20190201|2018-12-18 05:00,18,19.85,19.85,19.8,19.8,340
20190201|2018-12-18 05:30,18,19.75,19.75,19.75,19.75,80
20190201|2018-12-18 06:00,18,19.8,19.8,19.8,19.8,112
20190201|2018-12-18 06:30,18,19.8,19.85,19.8,19.8,45
20190201|2018-12-18 07:00,18,19.8,19.85,19.8,19.85,48
20190201|2018-12-18 07:30,18,19.85,19.85,19.8,19.85,575
20190201|2018-12-18 08:00,18,19.8,19.8,19.8,19.8,96
20190201|2018-12-18 08:30,18,19.85,19.95,19.85,19.85,243
20190201|2018-12-18 09:00,18,19.9,20,19.9,20,711
20190201|2018-12-18 09:30,18,19.95,20.1,19.95,20.1,884
20190201|2018-12-18 10:00,18,20.15,20.4,20.15,20.35,3901
20190201|2018-12-18 10:30,18,20.35,20.45,20.35,20.45,3197
20190201|2018-12-18 11:00,18,20.35,20.35,20.35,20.35,708
20190201|2018-12-18 12:30,18,20.4,20.55,20.4,20.55,7
20190201|2018-12-18 13:00,18,20.45,20.45,20.45,20.45,10
20190201|2018-12-18 13:30,18,20.6,20.6,20.55,20.6,19
20190201|2018-12-18 14:00,18,20.6,20.6,20.55,20.55,23
20190201|2018-12-18 14:30,18,20.45,20.45,20.25,20.3,62
20190201|2018-12-19 01:00,19,20.2,20.2,20.2,20.2,17
20190201|2018-12-19 02:00,19,20.2,20.3,20.15,20.3,1188
20190201|2018-12-19 02:30,19,20.3,20.3,20.25,20.3,311
20190201|2018-12-19 03:00,19,20.3,20.3,20.25,20.25,278
20190201|2018-12-19 03:30,19,20.3,20.3,20.3,20.3,577
20190201|2018-12-19 04:00,19,20.3,20.3,20.25,20.3,110
20190201|2018-12-19 04:30,19,20.35,20.35,20.3,20.3,340
20190201|2018-12-19 05:00,19,20.25,20.3,20.25,20.3,1264
20190201|2018-12-19 05:30,19,20.25,20.35,20.25,20.3,633
20190201|2018-12-19 06:00,19,20.3,20.35,20.3,20.3,472
20190201|2018-12-19 06:30,19,20.35,20.35,20.3,20.35,249
20190201|2018-12-19 07:00,19,20.35,20.45,20.35,20.4,878
20190201|2018-12-19 07:30,19,20.4,20.5,20.4,20.5,269
20190201|2018-12-19 08:00,19,20.45,20.5,20.45,20.5,41
20190201|2018-12-19 08:30,19,20.45,20.45,20.25,20.3,1380
20190201|2018-12-19 09:00,19,20.3,20.35,20.25,20.3,861
20190201|2018-12-19 09:30,19,20.3,20.3,20.3,20.3,198
20190201|2018-12-19 10:00,19,20.35,20.35,20.25,20.25,280
20190201|2018-12-19 10:30,19,20.25,20.3,20.2,20.2,1229
20190201|2018-12-19 11:00,19,20.2,20.2,20,20,1742
20190201|2018-12-19 11:30,19,20,20.05,20,20.05,118
20190201|2018-12-19 12:00,19,20.15,20.15,20.1,20.1,23
20190201|2018-12-19 12:30,19,20.1,20.2,20.05,20.15,166
20190201|2018-12-19 13:00,19,19.9,20.3,19.9,20.3,286
20190201|2018-12-19 13:30,19,20.15,20.55,20.15,20.55,111
20190201|2018-12-19 14:00,19,20.65,20.9,20.45,20.65,339
20190201|2018-12-19 14:30,19,20.55,20.65,20.45,20.5,150
20190201|2018-12-20 01:00,20,20.8,20.8,20.7,20.7,43
20190201|2018-12-20 01:30,20,20.7,20.7,20.6,20.7,185
20190201|2018-12-20 02:00,20,20.75,21.05,20.55,21,1351
20190201|2018-12-20 02:30,20,21,21,20.85,20.9,1042
20190201|2018-12-20 03:00,20,20.9,20.9,20.75,20.8,357
20190201|2018-12-20 03:30,20,20.85,20.85,20.7,20.75,755
20190201|2018-12-20 04:00,20,20.75,20.85,20.75,20.85,123
20190201|2018-12-20 04:30,20,20.8,20.95,20.8,20.9,125
20190201|2018-12-20 05:00,20,20.9,20.95,20.85,20.85,119
20190201|2018-12-20 05:30,20,20.85,20.85,20.8,20.8,747
20190201|2018-12-20 06:00,20,20.75,20.85,20.75,20.8,553
20190201|2018-12-20 06:30,20,20.8,20.8,20.8,20.8,10
20190201|2018-12-20 07:00,20,20.85,20.9,20.85,20.9,443
20190201|2018-12-20 07:30,20,20.95,21.15,20.95,21.15,553
20190201|2018-12-20 08:00,20,21.15,21.2,21.1,21.2,418
20190201|2018-12-20 08:30,20,21.2,21.2,21.1,21.15,649
20190201|2018-12-20 09:00,20,21.1,21.1,21,21.1,753
20190201|2018-12-20 09:30,20,21.05,21.2,21,21.1,766
20190201|2018-12-20 10:00,20,21.15,21.3,21.1,21.2,1555
20190201|2018-12-20 10:30,20,21.25,21.7,21.15,21.7,1073
20190201|2018-12-20 11:00,20,21.6,21.7,21.35,21.35,1050
20190201|2018-12-20 11:30,20,21.45,21.5,21.45,21.45,54
20190201|2018-12-20 12:30,20,21.65,21.65,21.6,21.6,25
20190201|2018-12-20 13:00,20,21.8,21.9,21.65,21.65,92
20190201|2018-12-20 13:30,20,21.4,21.4,21.3,21.3,3
20190201|2018-12-20 14:00,20,21.45,21.45,21.4,21.4,67
20190201|2018-12-21 01:00,21,21.05,21.25,21.05,21.2,34
20190201|2018-12-21 01:30,21,21.2,21.2,21.2,21.2,1
20190201|2018-12-21 02:00,21,21.3,21.5,21.25,21.5,1274
20190201|2018-12-21 02:30,21,21.45,21.55,21.45,21.55,137
20190201|2018-12-21 03:00,21,21.6,21.75,21.55,21.75,569
20190201|2018-12-21 03:30,21,21.7,21.75,21.65,21.7,882
20190201|2018-12-21 04:00,21,21.75,21.85,21.7,21.8,666
20190201|2018-12-21 04:30,21,21.75,21.75,21.55,21.55,237
20190201|2018-12-21 05:00,21,21.6,21.6,21.5,21.55,158
20190201|2018-12-21 05:30,21,21.55,21.55,21.5,21.55,353
20190201|2018-12-21 06:00,21,21.55,21.6,21.5,21.5,247
20190201|2018-12-21 06:30,21,21.55,21.6,21.5,21.55,105
20190201|2018-12-21 07:00,21,21.6,21.6,21.5,21.5,984
20190201|2018-12-21 07:30,21,21.45,21.45,21.35,21.45,944
20190201|2018-12-21 08:00,21,21.45,21.55,21.45,21.55,617
20190201|2018-12-21 08:30,21,21.5,21.55,21.45,21.5,662
20190201|2018-12-21 09:00,21,21.5,21.65,21.3,21.3,1052
20190201|2018-12-21 09:30,21,21.3,21.5,21.3,21.4,739
20190201|2018-12-21 10:00,21,21.45,21.65,21.4,21.4,1442
20190201|2018-12-21 10:30,21,21.4,21.4,21.35,21.4,433
20190201|2018-12-21 11:00,21,21.55,21.6,21.55,21.6,116
20190201|2018-12-21 11:30,21,21.8,21.8,21.6,21.7,49
20190201|2018-12-21 12:00,21,21.7,21.7,21.5,21.5,50
20190201|2018-12-21 13:00,21,21.65,21.7,21.6,21.7,124
20190201|2018-12-21 14:00,21,21.7,21.95,21.65,21.95,152
20190201|2018-12-21 14:30,21,21.9,22,21.9,22,307
20190201|2018-12-27 01:00,27,21.85,21.85,21.4,21.6,158
20190201|2018-12-27 01:30,27,21.55,21.6,21.55,21.55,143
20190201|2018-12-27 02:00,27,21.55,21.75,21.5,21.7,357
20190201|2018-12-27 02:30,27,21.7,21.85,21.7,21.85,141
20190201|2018-12-27 03:00,27,21.8,22.35,21.8,22.3,555
20190201|2018-12-27 03:30,27,22.3,22.5,22.3,22.45,1863
20190201|2018-12-27 04:00,27,22.45,22.45,22.2,22.2,252
20190201|2018-12-27 04:30,27,22.2,22.25,22.15,22.25,262
20190201|2018-12-27 05:00,27,22.2,22.25,22.15,22.25,273
20190201|2018-12-27 05:30,27,22.3,22.3,22.25,22.25,74
20190201|2018-12-27 06:00,27,22.35,22.4,22.35,22.4,45
20190201|2018-12-27 06:30,27,22.35,22.35,22.25,22.25,815
20190201|2018-12-27 07:00,27,22.3,22.55,22.3,22.55,1669
20190201|2018-12-27 07:30,27,22.55,22.55,22.45,22.5,2260
20190201|2018-12-27 08:00,27,22.55,22.7,22.5,22.7,820
20190201|2018-12-27 08:30,27,22.7,23,22.55,22.85,2642
20190201|2018-12-27 09:00,27,22.85,23.15,22.8,23.15,1679
20190201|2018-12-27 09:30,27,23.15,23.25,23,23.15,2704
20190201|2018-12-27 10:00,27,23.2,23.25,22.95,22.95,951
20190201|2018-12-27 10:30,27,22.95,23.1,22.9,22.95,425
20190201|2018-12-27 11:00,27,23.05,23.4,23.05,23.4,161
20190201|2018-12-27 11:30,27,23.35,23.4,23.15,23.15,301
20190201|2018-12-27 12:00,27,23.2,23.3,23.2,23.3,90
20190201|2018-12-27 12:30,27,23.35,23.4,23.35,23.35,39
20190201|2018-12-27 13:00,27,23.3,23.55,23.3,23.35,157
20190201|2018-12-27 13:30,27,23.55,23.55,23.55,23.55,10
20190201|2018-12-27 14:30,27,22.75,23,22.7,22.95,460
20190201|2018-12-28 01:00,28,22.9,22.95,22.65,22.65,328
20190201|2018-12-28 01:30,28,22.7,22.7,22.6,22.6,259
20190201|2018-12-28 02:00,28,22.6,22.65,22.5,22.5,587
20190201|2018-12-28 02:30,28,22.5,22.55,22.45,22.55,537
20190201|2018-12-28 03:00,28,22.5,22.55,22.5,22.55,271
20190201|2018-12-28 03:30,28,22.55,22.6,22.5,22.55,394
20190201|2018-12-28 04:00,28,22.55,22.55,22.5,22.5,598
20190201|2018-12-28 04:30,28,22.5,22.55,22.45,22.45,465
20190201|2018-12-28 05:00,28,22.5,22.6,22.45,22.45,125
20190201|2018-12-28 05:30,28,22.45,22.6,22.45,22.6,231
20190201|2018-12-28 06:00,28,22.55,22.65,22.55,22.6,488
20190201|2018-12-28 06:30,28,22.6,22.65,22.6,22.6,261
20190201|2018-12-28 07:00,28,22.6,22.65,22.6,22.6,546
20190201|2018-12-28 07:30,28,22.6,22.6,22.6,22.6,75
20190201|2018-12-28 08:00,28,22.6,22.65,22.55,22.6,502
20190201|2018-12-28 08:30,28,22.6,22.75,22.55,22.6,1033
20190201|2018-12-28 09:00,28,22.65,22.95,22.65,22.9,746
20190201|2018-12-28 09:30,28,22.9,23.05,22.75,22.9,1754
20190201|2018-12-28 10:00,28,22.95,23,22.8,22.95,2110
20190201|2018-12-28 10:30,28,22.9,22.9,22.65,22.65,824
20190201|2018-12-28 11:00,28,22.75,22.75,22.6,22.6,106
20190201|2018-12-28 11:30,28,22.65,22.65,22.55,22.6,98
20190201|2018-12-28 12:00,28,22.7,22.75,22.7,22.75,19
20190201|2018-12-28 13:00,28,22.5,22.5,22.45,22.45,25
20190201|2018-12-28 13:30,28,22.35,22.35,22.3,22.35,71
20190201|2018-12-28 14:00,28,22.45,22.45,22.45,22.45,4
20190201|2018-12-28 14:30,28,22.55,22.55,22.55,22.55,9
20190201|2019-01-02 01:00,2,22.7,22.7,22.35,22.4,292
20190201|2019-01-02 01:30,2,22.4,22.5,22.4,22.4,141
20190201|2019-01-02 02:00,2,22.45,23.05,22.45,23,1515
20190201|2019-01-02 02:30,2,23,23.1,22.95,23,742
20190201|2019-01-02 03:00,2,22.95,22.95,22.7,22.7,328
20190201|2019-01-02 03:30,2,22.75,22.8,22.65,22.65,1062
20190201|2019-01-02 04:00,2,22.75,22.75,22.65,22.7,649
20190201|2019-01-02 04:30,2,22.65,22.75,22.65,22.7,693
20190201|2019-01-02 05:00,2,22.75,22.75,22.65,22.7,269
20190201|2019-01-02 05:30,2,22.65,22.7,22.65,22.65,338
20190201|2019-01-02 06:00,2,22.65,22.65,22.55,22.55,89
20190201|2019-01-02 06:30,2,22.6,22.65,22.6,22.65,469
20190201|2019-01-02 07:00,2,22.65,22.75,22.65,22.75,429
20190201|2019-01-02 07:30,2,22.8,22.8,22.75,22.8,1305
20190201|2019-01-02 08:00,2,22.8,22.8,22.65,22.65,758
20190201|2019-01-02 08:30,2,22.65,22.7,22.5,22.5,786
20190201|2019-01-02 09:00,2,22.5,22.55,22.4,22.5,675
20190201|2019-01-02 09:30,2,22.5,22.5,22.3,22.35,478
20190201|2019-01-02 10:00,2,22.35,22.35,22.05,22.05,1184
20190201|2019-01-02 10:30,2,22.1,22.15,22.05,22.05,934
20190201|2019-01-02 11:00,2,22.1,22.1,22.1,22.1,20
20190201|2019-01-02 11:30,2,22,22,21.9,21.9,298
20190201|2019-01-02 12:00,2,21.8,21.8,21.8,21.8,151
20190201|2019-01-02 12:30,2,21.85,21.85,21.75,21.75,3
20190201|2019-01-02 13:00,2,21.8,21.85,21.8,21.8,12
20190201|2019-01-02 13:30,2,21.75,21.75,21.75,21.75,1
20190201|2019-01-02 14:00,2,21.85,21.85,21.75,21.8,107
20190201|2019-01-02 14:30,2,21.65,21.75,21.65,21.75,7
20190201|2019-01-03 01:00,3,22.2,22.3,22.2,22.3,67
20190201|2019-01-03 01:30,3,22.3,22.4,22.3,22.4,140
20190201|2019-01-03 02:00,3,22.45,22.45,22.3,22.3,459
20190201|2019-01-03 02:30,3,22.25,22.45,22.25,22.45,298
20190201|2019-01-03 03:00,3,22.4,22.45,22.3,22.45,1229
20190201|2019-01-03 03:30,3,22.45,22.55,22.45,22.55,157
20190201|2019-01-03 04:00,3,22.65,22.7,22.6,22.6,714
20190201|2019-01-03 04:30,3,22.55,22.65,22.55,22.6,573
20190201|2019-01-03 05:00,3,22.6,22.75,22.6,22.65,362
20190201|2019-01-03 05:30,3,22.65,22.75,22.65,22.65,335
20190201|2019-01-03 06:00,3,22.6,22.6,22.55,22.55,61
20190201|2019-01-03 06:30,3,22.5,22.5,22.45,22.45,426
20190201|2019-01-03 07:00,3,22.45,22.45,22.3,22.35,628
20190201|2019-01-03 07:30,3,22.3,22.35,22.2,22.2,1378
20190201|2019-01-03 08:00,3,22.2,22.2,22.05,22.05,2424
20190201|2019-01-03 08:30,3,22.05,22.2,22.05,22.1,983
20190201|2019-01-03 09:00,3,22.15,22.45,22.15,22.4,1445
20190201|2019-01-03 09:30,3,22.45,22.55,22.4,22.4,494
20190201|2019-01-03 10:00,3,22.35,22.35,22.2,22.3,1971
20190201|2019-01-03 10:30,3,22.25,22.3,22.05,22.15,1164
20190201|2019-01-03 11:00,3,22.1,22.35,22.1,22.3,600
20190201|2019-01-03 11:30,3,22.35,22.35,22.25,22.25,21
20190201|2019-01-03 12:00,3,22.3,22.45,22.3,22.4,116
20190201|2019-01-03 12:30,3,22.4,22.4,22.3,22.3,39
20190201|2019-01-03 14:00,3,22.45,22.6,22.45,22.6,11
20190201|2019-01-03 14:30,3,22.5,22.5,22.45,22.45,504
20190201|2019-01-04 01:00,4,22.05,22.1,22.05,22.05,22
20190201|2019-01-04 01:30,4,22.05,22.05,21.95,21.95,79
20190201|2019-01-04 02:00,4,22,22,21.8,21.9,815
20190201|2019-01-04 02:30,4,21.95,21.95,21.8,21.8,407
20190201|2019-01-04 03:00,4,21.8,21.8,21.6,21.6,2744
20190201|2019-01-04 03:30,4,21.6,21.6,21.45,21.6,600
20190201|2019-01-04 04:00,4,21.65,21.65,21.6,21.6,950
20190201|2019-01-04 04:30,4,21.6,21.6,21.55,21.55,87
20190201|2019-01-04 05:00,4,21.5,21.5,21.4,21.4,2221
20190201|2019-01-04 05:30,4,21.45,21.45,21.45,21.45,359
20190201|2019-01-04 06:00,4,21.45,21.45,21.45,21.45,580
20190201|2019-01-04 06:30,4,21.4,21.4,21.35,21.4,317
20190201|2019-01-04 07:00,4,21.4,21.55,21.4,21.45,202
20190201|2019-01-04 07:30,4,21.45,21.5,21.3,21.3,1097
20190201|2019-01-04 08:00,4,21.3,21.3,21.05,21.1,1338
20190201|2019-01-04 08:30,4,21.15,21.15,21,21,2062
20190201|2019-01-04 09:00,4,21,21.15,20.9,20.95,1222
20190201|2019-01-04 09:30,4,20.95,21.05,20.85,20.85,2967
20190201|2019-01-04 10:00,4,20.85,20.9,20.8,20.8,1776
20190201|2019-01-04 10:30,4,20.8,20.9,20.65,20.65,1451
20190201|2019-01-04 11:00,4,20.75,20.75,20.7,20.7,78
20190201|2019-01-04 11:30,4,20.65,20.65,20.65,20.65,46
20190201|2019-01-04 13:00,4,20.65,20.65,20.6,20.6,15
20190201|2019-01-04 13:30,4,20.55,20.65,20.55,20.65,15
20190201|2019-01-04 14:00,4,20.65,20.65,20.65,20.65,16
20190201|2019-01-04 14:30,4,20.65,20.65,20.45,20.45,33
20190201|2019-01-07 01:30,7,20.45,20.45,20.35,20.35,74
20190201|2019-01-07 02:00,7,20.45,20.65,20.4,20.65,1201
20190201|2019-01-07 02:30,7,20.65,20.9,20.65,20.9,326
20190201|2019-01-07 03:00,7,20.85,20.9,20.8,20.9,178
20190201|2019-01-07 03:30,7,20.9,21.05,20.9,21.05,593
20190201|2019-01-07 04:00,7,21,21,20.8,20.85,212
20190201|2019-01-07 04:30,7,20.85,20.9,20.85,20.9,625
20190201|2019-01-07 05:00,7,20.85,20.9,20.85,20.9,310
20190201|2019-01-07 05:30,7,20.9,20.9,20.85,20.85,481
20190201|2019-01-07 06:00,7,20.9,20.9,20.85,20.85,246
20190201|2019-01-07 06:30,7,20.85,20.85,20.8,20.8,24
20190201|2019-01-07 07:00,7,20.8,20.8,20.75,20.75,679
20190201|2019-01-07 07:30,7,20.75,20.8,20.75,20.8,61
20190201|2019-01-07 08:00,7,20.8,20.8,20.65,20.65,204
20190201|2019-01-07 08:30,7,20.65,20.85,20.6,20.7,1883
20190201|2019-01-07 09:00,7,20.75,20.85,20.7,20.75,795
20190201|2019-01-07 09:30,7,20.8,20.8,20.5,20.6,1469
20190201|2019-01-07 10:00,7,20.5,20.55,20.35,20.4,390
20190201|2019-01-07 10:30,7,20.35,20.45,20.2,20.2,1302
20190201|2019-01-07 11:00,7,20.2,20.3,20.2,20.25,366
20190201|2019-01-07 11:30,7,20.25,20.25,20.2,20.25,235
20190201|2019-01-07 12:30,7,20.25,20.35,20.25,20.35,170
20190201|2019-01-07 13:00,7,20.4,20.4,20.4,20.4,23
20190201|2019-01-07 13:30,7,20.45,20.45,20.35,20.35,255
20190201|2019-01-07 14:00,7,20.4,20.4,20.3,20.3,27
20190201|2019-01-07 14:30,7,20.25,20.25,20.25,20.25,41
20190201|2019-01-08 01:00,8,20.25,20.25,20.25,20.25,75
20190201|2019-01-08 01:30,8,20.25,20.25,20.25,20.25,1
20190201|2019-01-08 02:00,8,20.3,20.3,20.1,20.1,1094
20190201|2019-01-08 02:30,8,20.1,20.1,19.95,19.95,1347
20190201|2019-01-08 03:00,8,19.95,20.1,19.9,20.1,1161
20190201|2019-01-08 03:30,8,20.1,20.25,20.1,20.25,1243
20190201|2019-01-08 04:00,8,20.25,20.3,20.25,20.25,636
20190201|2019-01-08 04:30,8,20.2,20.2,20,20.05,721
20190201|2019-01-08 05:00,8,20.05,20.05,20,20.05,46
20190201|2019-01-08 05:30,8,20,20.05,20,20,494
20190201|2019-01-08 06:00,8,20.05,20.05,20.05,20.05,183
20190201|2019-01-08 06:30,8,20.05,20.05,20.05,20.05,67
20190201|2019-01-08 07:00,8,20.05,20.05,20,20.05,384
20190201|2019-01-08 07:30,8,20,20,19.9,19.9,151
20190201|2019-01-08 08:00,8,19.9,19.95,19.85,19.9,1117
20190201|2019-01-08 08:30,8,19.85,20.1,19.85,20.1,1565
20190201|2019-01-08 09:00,8,20.05,20.3,20.05,20.2,1975
20190201|2019-01-08 09:30,8,20.15,20.35,20.15,20.35,853
20190201|2019-01-08 10:00,8,20.3,20.35,20.2,20.3,1705
20190201|2019-01-08 10:30,8,20.3,20.4,20.3,20.35,979
20190201|2019-01-08 11:00,8,20.3,20.35,20.25,20.25,557
20190201|2019-01-08 11:30,8,20.3,20.3,20.3,20.3,40
20190201|2019-01-08 12:00,8,20.3,20.3,20.2,20.2,106
20190201|2019-01-08 12:30,8,20.2,20.25,20.1,20.1,111
20190201|2019-01-08 13:30,8,20.15,20.15,20.15,20.15,1
20190201|2019-01-08 14:00,8,20.1,20.1,20.1,20.1,10
20190201|2019-01-08 14:30,8,20.05,20.2,20.05,20.2,58
20190201|2019-01-09 02:00,9,20,20.05,19.95,20.05,609
20190201|2019-01-09 02:30,9,20.1,20.1,20.05,20.05,671
20190201|2019-01-09 03:00,9,20.1,20.1,20.05,20.05,538
20190201|2019-01-09 03:30,9,20.05,20.05,20,20.05,108
20190201|2019-01-09 04:00,9,20.05,20.15,20.05,20.15,1002
20190201|2019-01-09 04:30,9,20.15,20.15,19.95,19.95,541
20190201|2019-01-09 05:00,9,19.95,20,19.95,20,93
20190201|2019-01-09 05:30,9,20,20,20,20,22
20190201|2019-01-09 06:00,9,20,20,19.95,20,249
20190201|2019-01-09 06:30,9,19.95,19.95,19.95,19.95,53
20190201|2019-01-09 07:00,9,19.95,20,19.9,20,98
20190201|2019-01-09 07:30,9,19.95,19.95,19.9,19.9,245
20190201|2019-01-09 08:00,9,19.9,19.95,19.9,19.9,831
20190201|2019-01-09 08:30,9,19.9,20.05,19.9,19.95,1769
20190201|2019-01-09 09:00,9,19.95,20,19.95,20,2021
20190201|2019-01-09 09:30,9,20.05,20.3,20.05,20.2,1274
20190201|2019-01-09 10:00,9,20.15,20.15,19.95,20,4685
20190201|2019-01-09 10:30,9,19.95,20.05,19.9,19.9,914
20190201|2019-01-09 11:00,9,19.95,19.95,19.9,19.9,144
20190201|2019-01-09 11:30,9,19.9,19.9,19.9,19.9,114
20190201|2019-01-09 12:00,9,19.9,19.9,19.9,19.9,9
20190201|2019-01-09 12:30,9,20,20,19.95,19.95,4
20190201|2019-01-09 13:00,9,20,20.05,20,20.05,6
20190201|2019-01-09 13:30,9,19.85,19.85,19.85,19.85,1
20190201|2019-01-09 14:00,9,19.85,19.85,19.85,19.85,181
20190201|2019-01-09 14:30,9,19.9,19.9,19.85,19.85,14
20190201|2019-01-10 01:00,10,20.25,20.25,20.2,20.2,16
20190201|2019-01-10 01:30,10,20.15,20.15,20.15,20.15,34
20190201|2019-01-10 02:00,10,20.2,20.5,20.2,20.4,1184
20190201|2019-01-10 02:30,10,20.35,20.45,20.25,20.45,892
20190201|2019-01-10 03:00,10,20.4,20.45,20.25,20.25,801
20190201|2019-01-10 03:30,10,20.25,20.3,20.2,20.25,223
20190201|2019-01-10 04:00,10,20.2,20.2,20.1,20.15,113
20190201|2019-01-10 04:30,10,20.15,20.15,20.1,20.15,698
20190201|2019-01-10 05:00,10,20.15,20.2,20.15,20.2,165
20190201|2019-01-10 05:30,10,20.2,20.25,20.15,20.25,941
20190201|2019-01-10 06:00,10,20.2,20.2,20.2,20.2,558
20190201|2019-01-10 06:30,10,20.25,20.25,20.25,20.25,217
20190201|2019-01-10 07:00,10,20.15,20.15,20.15,20.15,311
20190201|2019-01-10 07:30,10,20.1,20.2,20.1,20.15,366
20190201|2019-01-10 08:00,10,20.15,20.2,20.15,20.2,322
20190201|2019-01-10 08:30,10,20.2,20.3,20.2,20.3,1584
20190201|2019-01-10 09:00,10,20.25,20.3,20.15,20.15,1978
20190201|2019-01-10 09:30,10,20.15,20.2,20.1,20.1,1235
20190201|2019-01-10 10:00,10,20.1,20.1,19.9,19.95,4974
20190201|2019-01-10 10:30,10,19.95,20.05,19.9,20,1902
20190201|2019-01-10 11:00,10,19.95,20,19.95,19.95,85
20190201|2019-01-10 11:30,10,19.9,19.9,19.9,19.9,17
20190201|2019-01-10 12:00,10,20.05,20.05,19.95,19.95,91
20190201|2019-01-10 12:30,10,20,20.05,20,20,33
20190201|2019-01-10 13:00,10,19.95,19.95,19.95,19.95,7
20190201|2019-01-10 13:30,10,19.9,19.95,19.9,19.95,6
20190201|2019-01-10 14:00,10,19.9,19.9,19.85,19.85,18
20190201|2019-01-10 14:30,10,19.8,19.85,19.8,19.85,9
20190201|2019-01-11 02:00,11,19.85,19.9,19.8,19.85,674
20190201|2019-01-11 02:30,11,19.9,19.9,19.8,19.85,895
20190201|2019-01-11 03:00,11,19.85,19.9,19.8,19.85,840
20190201|2019-01-11 03:30,11,19.85,19.85,19.8,19.85,426
20190201|2019-01-11 04:00,11,19.9,19.9,19.85,19.85,252
20190201|2019-01-11 04:30,11,19.85,19.9,19.8,19.8,784
20190201|2019-01-11 05:00,11,19.8,19.8,19.7,19.8,1471
20190201|2019-01-11 05:30,11,19.8,19.95,19.8,19.95,379
20190201|2019-01-11 06:00,11,19.95,19.95,19.95,19.95,264
20190201|2019-01-11 06:30,11,19.9,19.9,19.8,19.85,220
20190201|2019-01-11 07:00,11,19.85,20,19.85,19.95,371
20190201|2019-01-11 07:30,11,19.95,20,19.9,19.9,1153
20190201|2019-01-11 08:00,11,19.9,19.9,19.85,19.85,755
20190201|2019-01-11 08:30,11,19.85,19.95,19.85,19.85,1089
20190201|2019-01-11 09:00,11,19.8,19.8,19.6,19.7,1374
20190201|2019-01-11 09:30,11,19.7,19.7,19.55,19.55,760
20190201|2019-01-11 10:00,11,19.55,19.55,19.4,19.45,957
20190201|2019-01-11 10:30,11,19.45,19.5,19.4,19.4,830
20190201|2019-01-11 11:00,11,19.35,19.4,19.3,19.3,282
20190201|2019-01-11 11:30,11,19.3,19.3,19.1,19.15,190
20190201|2019-01-11 12:00,11,19.2,19.4,19.2,19.4,11
20190201|2019-01-11 12:30,11,19.35,19.35,19.25,19.25,11
20190201|2019-01-11 13:00,11,19.2,19.25,19.2,19.2,9
20190201|2019-01-11 14:30,11,19.15,19.3,19.15,19.3,30
20190201|2019-01-14 01:00,14,19.6,19.75,19.6,19.65,65
20190201|2019-01-14 01:30,14,19.65,19.65,19.65,19.65,29
20190201|2019-01-14 02:00,14,19.6,19.65,19.5,19.65,400
20190201|2019-01-14 02:30,14,19.65,19.65,19.55,19.6,1666
20190201|2019-01-14 03:00,14,19.55,19.55,19.45,19.45,1030
20190201|2019-01-14 03:30,14,19.45,19.5,19.35,19.5,2102
20190201|2019-01-14 04:00,14,19.55,19.7,19.55,19.6,664
20190201|2019-01-14 04:30,14,19.55,19.65,19.55,19.6,472
20190201|2019-01-14 05:00,14,19.6,19.7,19.6,19.7,379
20190201|2019-01-14 05:30,14,19.65,19.65,19.6,19.6,69
20190201|2019-01-14 06:00,14,19.6,19.6,19.55,19.6,615
20190201|2019-01-14 06:30,14,19.6,19.6,19.55,19.55,561
20190201|2019-01-14 07:00,14,19.55,19.55,19.5,19.5,463
20190201|2019-01-14 07:30,14,19.5,19.5,19.5,19.5,77
20190201|2019-01-14 08:00,14,19.5,19.5,19.45,19.5,187
20190201|2019-01-14 08:30,14,19.5,19.5,19.2,19.2,2064
20190201|2019-01-14 09:00,14,19.25,19.25,19.05,19.1,3627
20190201|2019-01-14 09:30,14,19.1,19.1,18.85,18.9,3149
20190201|2019-01-14 10:00,14,18.9,19.15,18.85,19.1,4742
20190201|2019-01-14 10:30,14,19.05,19.1,18.85,18.85,2302
20190201|2019-01-14 11:00,14,18.85,18.9,18.8,18.9,726
20190201|2019-01-14 11:30,14,18.9,18.9,18.85,18.85,44
20190201|2019-01-14 12:00,14,18.9,18.9,18.9,18.9,2
20190201|2019-01-14 12:30,14,18.8,18.8,18.75,18.75,62
20190201|2019-01-14 13:00,14,18.85,18.85,18.75,18.85,26
20190201|2019-01-14 13:30,14,18.8,18.8,18.75,18.8,16
20190201|2019-01-14 14:00,14,18.8,18.8,18.75,18.8,15
20190201|2019-01-14 14:30,14,18.8,18.9,18.75,18.75,25
20190201|2019-01-15 01:00,15,18.65,18.65,18.5,18.6,62
20190201|2019-01-15 01:30,15,18.55,18.6,18.55,18.6,20
20190201|2019-01-15 02:00,15,18.6,18.6,18.45,18.6,859
20190201|2019-01-15 02:30,15,18.65,18.7,18.55,18.65,1265
20190201|2019-01-15 03:00,15,18.7,18.75,18.6,18.7,1108
20190201|2019-01-15 03:30,15,18.7,18.8,18.7,18.8,487
20190201|2019-01-15 04:00,15,18.8,18.85,18.75,18.85,559
20190201|2019-01-15 04:30,15,18.8,18.9,18.75,18.85,614
20190201|2019-01-15 05:00,15,18.8,18.9,18.8,18.9,206
20190201|2019-01-15 05:30,15,18.8,18.85,18.75,18.85,619
20190201|2019-01-15 06:00,15,18.85,18.95,18.85,18.9,397
20190201|2019-01-15 06:30,15,18.9,18.9,18.85,18.9,350
20190201|2019-01-15 07:00,15,18.85,18.9,18.85,18.9,479
20190201|2019-01-15 07:30,15,18.9,18.95,18.85,18.95,1048
20190201|2019-01-15 08:00,15,18.9,18.95,18.75,18.8,1664
20190201|2019-01-15 08:30,15,18.8,18.8,18.6,18.65,1997
20190201|2019-01-15 09:00,15,18.6,18.8,18.5,18.7,3006
20190201|2019-01-15 09:30,15,18.65,18.7,18.55,18.55,1003
20190201|2019-01-15 10:00,15,18.55,18.6,18.3,18.3,7902
20190201|2019-01-15 10:30,15,18.3,18.3,17.95,18,6755
20190201|2019-01-15 11:00,15,18,18.15,18,18.1,915
20190201|2019-01-15 11:30,15,18.1,18.15,18.1,18.15,225
20190201|2019-01-15 12:00,15,18.1,18.1,18.1,18.1,129
20190201|2019-01-15 12:30,15,18.1,18.1,18.1,18.1,66
20190201|2019-01-15 13:00,15,18.15,18.25,18.1,18.25,458
20190201|2019-01-15 13:30,15,18.3,18.3,18.1,18.1,74
20190201|2019-01-15 14:00,15,18.1,18.15,18.1,18.1,9
20190201|2019-01-15 14:30,15,18.1,18.1,17.95,18.1,321
20190201|2019-01-16 01:00,16,18,18,17.95,18,352
20190201|2019-01-16 01:30,16,18.1,18.1,18,18,92
20190201|2019-01-16 02:00,16,18.05,18.05,17.9,17.9,542
20190201|2019-01-16 02:30,16,17.9,17.9,17.75,17.85,1413
20190201|2019-01-16 03:00,16,17.8,17.9,17.8,17.85,1792
20190201|2019-01-16 03:30,16,17.85,17.95,17.8,17.8,893
20190201|2019-01-16 04:00,16,17.85,17.85,17.7,17.75,749
20190201|2019-01-16 04:30,16,17.75,17.75,17.7,17.7,3515
20190201|2019-01-16 05:00,16,17.75,17.8,17.7,17.75,1328
20190201|2019-01-16 05:30,16,17.75,17.8,17.7,17.7,215
20190201|2019-01-16 06:00,16,17.7,17.75,17.65,17.7,839
20190201|2019-01-16 06:30,16,17.7,17.7,17.65,17.65,40
20190201|2019-01-16 07:00,16,17.65,17.7,17.65,17.7,93
20190201|2019-01-16 07:30,16,17.65,17.7,17.4,17.4,459
20190201|2019-01-16 08:00,16,17.35,17.35,17.25,17.35,2137
20190201|2019-01-16 08:30,16,17.35,17.35,17.15,17.25,3683
20190201|2019-01-16 09:00,16,17.25,17.25,17.1,17.2,2220
20190201|2019-01-16 09:30,16,17.15,17.5,17.15,17.3,4323
20190201|2019-01-16 10:00,16,17.3,17.5,17.3,17.35,3608
20190201|2019-01-16 10:30,16,17.4,17.55,17.35,17.5,2823
20190201|2019-01-16 11:00,16,17.45,17.5,17.45,17.5,42
20190201|2019-01-16 11:30,16,17.5,17.55,17.45,17.45,49
20190201|2019-01-16 12:00,16,17.55,17.55,17.5,17.5,11
20190201|2019-01-16 12:30,16,17.5,17.5,17.5,17.5,2
20190201|2019-01-16 13:30,16,17.45,17.45,17.45,17.45,37
20190201|2019-01-16 14:00,16,17.45,17.5,17.45,17.5,47
20190201|2019-01-16 14:30,16,17.55,17.55,17.5,17.55,65
20190201|2019-01-17 01:00,17,17.9,17.9,17.75,17.9,67
20190201|2019-01-17 01:30,17,17.95,17.95,17.9,17.9,42
20190201|2019-01-17 02:00,17,17.9,17.95,17.75,17.75,691
20190201|2019-01-17 02:30,17,17.75,17.75,17.45,17.45,935
20190201|2019-01-17 03:00,17,17.5,17.5,17.3,17.35,1952
20190201|2019-01-17 03:30,17,17.35,17.65,17.3,17.55,2610
20190201|2019-01-17 04:00,17,17.5,17.5,17.35,17.35,82
20190201|2019-01-17 04:30,17,17.3,17.4,17.3,17.35,161
20190201|2019-01-17 05:00,17,17.35,17.4,17.3,17.4,273
20190201|2019-01-17 05:30,17,17.4,17.4,17.35,17.4,86
20190201|2019-01-17 06:00,17,17.4,17.55,17.4,17.55,387
20190201|2019-01-17 06:30,17,17.55,17.55,17.55,17.55,238
20190201|2019-01-17 07:00,17,17.55,17.55,17.4,17.4,1502
20190201|2019-01-17 07:30,17,17.45,17.45,17.4,17.45,245
20190201|2019-01-17 08:00,17,17.45,17.5,17.45,17.45,431
20190201|2019-01-17 08:30,17,17.5,17.5,17.35,17.4,1598
20190201|2019-01-17 09:00,17,17.4,17.45,17.3,17.3,603
20190201|2019-01-17 09:30,17,17.25,17.35,17.1,17.15,2063
20190201|2019-01-17 10:00,17,17.1,17.15,16.95,17.1,7348
20190201|2019-01-17 10:30,17,17.1,17.25,17.05,17.25,3932
20190201|2019-01-17 11:00,17,17.25,17.25,17.2,17.25,206
20190201|2019-01-17 11:30,17,17.2,17.3,17.2,17.25,382
20190201|2019-01-17 12:00,17,17.2,17.2,17.15,17.15,115
20190201|2019-01-17 12:30,17,17.15,17.2,17.15,17.2,56
20190201|2019-01-17 13:00,17,17.25,17.25,17.25,17.25,2
20190201|2019-01-17 13:30,17,17.15,17.15,17,17.1,114
20190201|2019-01-17 14:00,17,17.2,17.2,17.15,17.15,10
20190201|2019-01-17 14:30,17,17.15,17.2,17.05,17.05,109
20190201|2019-01-18 01:30,18,17,17,16.95,17,8
20190201|2019-01-18 02:00,18,16.95,17.1,16.9,17,2663
20190201|2019-01-18 02:30,18,17,17.05,16.8,16.85,859
20190201|2019-01-18 03:00,18,16.85,16.85,16.7,16.8,607
20190201|2019-01-18 03:30,18,16.8,16.85,16.7,16.75,283
20190201|2019-01-18 04:00,18,16.8,16.85,16.75,16.75,763
20190201|2019-01-18 04:30,18,16.75,16.75,16.65,16.75,1404
20190201|2019-01-18 05:00,18,16.7,16.75,16.65,16.65,1083
20190201|2019-01-18 05:30,18,16.65,16.7,16.65,16.7,16
20190201|2019-01-18 06:00,18,16.7,16.75,16.7,16.75,709
20190201|2019-01-18 06:30,18,16.75,16.75,16.7,16.75,124
20190201|2019-01-18 07:00,18,16.7,16.7,16.7,16.7,334
20190201|2019-01-18 07:30,18,16.7,16.7,16.6,16.7,1428
20190201|2019-01-18 08:00,18,16.7,16.7,16.5,16.55,1743
20190201|2019-01-18 08:30,18,16.5,16.75,16.5,16.7,4060
20190201|2019-01-18 09:00,18,16.65,16.7,16.3,16.35,3614
20190201|2019-01-18 09:30,18,16.3,16.3,16.15,16.15,3906
20190201|2019-01-18 10:00,18,16.15,16.4,16.1,16.3,8509
20190201|2019-01-18 10:30,18,16.3,16.3,16.2,16.2,568
20190201|2019-01-18 11:00,18,16.2,16.25,16.15,16.25,303
20190201|2019-01-18 11:30,18,16.25,16.25,16.25,16.25,137
20190201|2019-01-18 12:00,18,16.3,16.3,16.25,16.3,24
20190201|2019-01-18 12:30,18,16.3,16.3,16.3,16.3,12
20190201|2019-01-18 13:00,18,16.3,16.35,16.3,16.35,51
20190201|2019-01-18 13:30,18,16.4,16.4,16.4,16.4,183
20190201|2019-01-18 14:00,18,16.45,16.45,16.45,16.45,72
20190201|2019-01-18 14:30,18,16.4,16.55,16.4,16.55,41
20190201|2019-01-21 01:00,21,16.6,16.6,16.6,16.6,26
20190201|2019-01-21 01:30,21,16.6,16.6,16.55,16.55,49
20190201|2019-01-21 02:00,21,16.55,16.55,16.4,16.4,955
20190201|2019-01-21 02:30,21,16.4,16.55,16.4,16.5,872
20190201|2019-01-21 03:00,21,16.5,16.6,16.5,16.5,252
20190201|2019-01-21 03:30,21,16.5,16.6,16.5,16.6,201
20190201|2019-01-21 04:00,21,16.6,16.7,16.6,16.6,2388
20190201|2019-01-21 04:30,21,16.55,16.55,16.5,16.5,26
20190201|2019-01-21 05:00,21,16.55,16.6,16.55,16.55,513
20190201|2019-01-21 05:30,21,16.55,16.55,16.55,16.55,293
20190201|2019-01-21 06:00,21,16.55,16.55,16.55,16.55,964
20190201|2019-01-21 06:30,21,16.55,16.55,16.55,16.55,2
20190201|2019-01-21 07:00,21,16.6,16.6,16.6,16.6,157
20190201|2019-01-21 07:30,21,16.6,16.6,16.55,16.55,290
20190201|2019-01-21 08:00,21,16.55,16.6,16.5,16.6,1156
20190201|2019-01-21 08:30,21,16.6,16.6,16.55,16.55,521
20190201|2019-01-21 09:00,21,16.55,16.65,16.55,16.65,662
20190201|2019-01-21 09:30,21,16.6,16.7,16.6,16.7,496
20190201|2019-01-21 10:00,21,16.65,16.7,16.6,16.7,1336
20190201|2019-01-21 10:30,21,16.7,16.7,16.6,16.65,786
20190201|2019-01-21 11:00,21,16.65,16.7,16.65,16.65,162
20190201|2019-01-21 11:30,21,16.65,16.65,16.65,16.65,7
20190201|2019-01-21 12:00,21,16.65,16.65,16.6,16.65,10
20190201|2019-01-21 12:30,21,16.6,16.6,16.6,16.6,43
20190201|2019-01-21 13:30,21,16.55,16.55,16.55,16.55,38
20190201|2019-01-21 14:00,21,16.55,16.55,16.55,16.55,18
20190201|2019-01-21 14:30,21,16.55,16.55,16.5,16.5,28
20190201|2019-01-22 01:00,22,16.85,16.85,16.85,16.85,50
20190201|2019-01-22 01:30,22,16.9,16.9,16.9,16.9,8
20190201|2019-01-22 02:00,22,16.8,16.9,16.8,16.85,787
20190201|2019-01-22 02:30,22,16.85,16.85,16.7,16.75,214
20190201|2019-01-22 03:00,22,16.75,16.8,16.7,16.75,443
20190201|2019-01-22 03:30,22,16.75,16.75,16.6,16.75,504
20190201|2019-01-22 04:00,22,16.75,16.9,16.75,16.9,543
20190201|2019-01-22 04:30,22,16.9,16.95,16.85,16.9,590
20190201|2019-01-22 05:00,22,16.95,17,16.9,17,602
20190201|2019-01-22 05:30,22,16.95,17,16.95,16.95,411
20190201|2019-01-22 06:00,22,16.95,16.95,16.85,16.9,1682
20190201|2019-01-22 06:30,22,16.9,16.9,16.85,16.9,86
20190201|2019-01-22 07:00,22,16.9,16.9,16.8,16.85,188
20190201|2019-01-22 07:30,22,16.85,16.9,16.8,16.85,122
20190201|2019-01-22 08:00,22,16.85,16.9,16.85,16.9,136
20190201|2019-01-22 08:30,22,16.85,17,16.85,17,619
20190201|2019-01-22 09:00,22,17,17.15,17,17.1,1363
20190201|2019-01-22 09:30,22,17.05,17.1,16.95,17.05,2601
20190201|2019-01-22 10:00,22,17.1,17.2,17.05,17.15,5984
20190201|2019-01-22 10:30,22,17.15,17.35,17.1,17.35,3925
20190201|2019-01-22 11:00,22,17.35,17.35,17.25,17.3,363
20190201|2019-01-22 11:30,22,17.3,17.35,17.25,17.25,210
20190201|2019-01-22 12:00,22,17.3,17.6,17.3,17.6,451
20190201|2019-01-22 12:30,22,17.5,17.5,17.5,17.5,35
20190201|2019-01-22 13:00,22,17.55,17.55,17.55,17.55,56
20190201|2019-01-22 13:30,22,17.55,17.7,17.5,17.7,635
20190201|2019-01-22 14:00,22,17.75,17.85,17.7,17.75,186
20190201|2019-01-22 14:30,22,17.75,17.85,17.65,17.8,225
20190201|2019-01-23 01:00,23,17.75,17.8,17.65,17.7,203
20190201|2019-01-23 01:30,23,17.7,17.7,17.65,17.65,32
20190201|2019-01-23 02:00,23,17.55,17.75,17.55,17.55,2515
20190201|2019-01-23 02:30,23,17.5,17.5,17.35,17.4,1035
20190201|2019-01-23 03:00,23,17.4,17.4,17.25,17.25,982
20190201|2019-01-23 03:30,23,17.25,17.3,17.2,17.2,1173
20190201|2019-01-23 04:00,23,17.15,17.25,17.1,17.2,881
20190201|2019-01-23 04:30,23,17.25,17.3,17.2,17.3,1267
20190201|2019-01-23 05:00,23,17.3,17.3,17.25,17.25,298
20190201|2019-01-23 05:30,23,17.25,17.25,17.2,17.25,144
20190201|2019-01-23 06:00,23,17.2,17.2,17.05,17.05,569
20190201|2019-01-23 06:30,23,17.1,17.1,17.05,17.05,157
20190201|2019-01-23 07:00,23,17.05,17.05,16.95,17,506
20190201|2019-01-23 07:30,23,17,17.05,17,17.05,120
20190201|2019-01-23 08:00,23,17.05,17.05,16.95,17,404
20190201|2019-01-23 08:30,23,17,17.05,16.9,17,2722
20190201|2019-01-23 09:00,23,17,17.3,16.95,17.3,6346
20190201|2019-01-23 09:30,23,17.35,17.5,17.25,17.5,3190
20190201|2019-01-23 10:00,23,17.5,17.7,17.35,17.65,7443
20190201|2019-01-23 10:30,23,17.65,17.95,17.6,17.95,2630
20190201|2019-01-23 11:00,23,17.9,18.25,17.9,18.1,1972
20190201|2019-01-23 11:30,23,18,18.05,17.95,17.95,140
20190201|2019-01-23 12:00,23,17.9,17.95,17.9,17.9,32
20190201|2019-01-23 12:30,23,17.8,17.8,17.6,17.65,248
20190201|2019-01-23 13:00,23,17.6,17.6,17.45,17.45,52
20190201|2019-01-23 13:30,23,17.5,17.5,17.5,17.5,2
20190201|2019-01-23 14:00,23,17.55,17.55,17.4,17.4,47
20190201|2019-01-23 14:30,23,17.5,17.5,17.3,17.3,210
20190201|2019-01-24 01:00,24,17.2,17.35,17.2,17.35,92
20190201|2019-01-24 01:30,24,17.3,17.3,17.2,17.25,123
20190201|2019-01-24 02:00,24,17.2,17.4,17.2,17.3,1556
20190201|2019-01-24 02:30,24,17.35,17.35,17.05,17.05,1359
20190201|2019-01-24 03:00,24,17.05,17.05,16.95,16.95,393
20190201|2019-01-24 03:30,24,16.95,16.95,16.9,16.9,966
20190201|2019-01-24 04:00,24,16.95,17.1,16.95,17.05,1526
20190201|2019-01-24 04:30,24,17.05,17.05,17,17.05,23
20190201|2019-01-24 05:00,24,17.1,17.1,17,17.05,241
20190201|2019-01-24 05:30,24,17.05,17.1,17.05,17.1,720
20190201|2019-01-24 06:00,24,17,17,17,17,268
20190201|2019-01-24 06:30,24,17.05,17.1,17,17,170
20190201|2019-01-24 07:00,24,17.05,17.05,16.9,16.9,412
20190201|2019-01-24 07:30,24,16.9,17.4,16.9,17.25,2657
20190201|2019-01-24 08:00,24,17.25,17.25,17.1,17.1,1043
20190201|2019-01-24 08:30,24,17.1,17.25,17.05,17.15,1299
20190201|2019-01-24 09:00,24,17.2,17.25,16.9,16.9,2300
20190201|2019-01-24 09:30,24,16.9,17,16.9,16.95,721
20190201|2019-01-24 10:00,24,16.95,17,16.85,16.9,930
20190201|2019-01-24 10:30,24,16.9,16.9,16.8,16.85,472
20190201|2019-01-24 11:00,24,16.85,16.85,16.85,16.85,88
20190201|2019-01-24 11:30,24,16.85,17,16.85,17,906
20190201|2019-01-24 12:00,24,17.05,17.2,17.05,17.2,154
20190201|2019-01-24 12:30,24,17.1,17.1,17.05,17.05,8
20190201|2019-01-24 13:00,24,17,17,17,17,3
20190201|2019-01-24 13:30,24,16.95,16.95,16.85,16.85,12
20190201|2019-01-24 14:00,24,16.85,16.85,16.65,16.7,273
20190201|2019-01-24 14:30,24,16.75,16.75,16.65,16.75,96
20190201|2019-01-25 01:00,25,16.5,16.5,16.45,16.5,16
20190201|2019-01-25 01:30,25,16.45,16.55,16.45,16.5,65
20190201|2019-01-25 02:00,25,16.5,16.6,16.3,16.3,1116
20190201|2019-01-25 02:30,25,16.25,16.4,16.25,16.3,3329
20190201|2019-01-25 03:00,25,16.35,16.45,16.3,16.45,736
20190201|2019-01-25 03:30,25,16.4,16.45,16.35,16.45,225
20190201|2019-01-25 04:00,25,16.45,16.45,16.4,16.4,313
20190201|2019-01-25 04:30,25,16.4,16.45,16.4,16.4,100
20190201|2019-01-25 05:00,25,16.35,16.4,16.3,16.3,356
20190201|2019-01-25 05:30,25,16.3,16.3,16.3,16.3,111
20190201|2019-01-25 06:00,25,16.35,16.4,16.35,16.35,203
20190201|2019-01-25 06:30,25,16.35,16.35,16.3,16.3,98
20190201|2019-01-25 07:00,25,16.3,16.3,16.25,16.3,65
20190201|2019-01-25 07:30,25,16.25,16.3,16.25,16.3,156
20190201|2019-01-25 08:00,25,16.35,16.45,16.35,16.4,1213
20190201|2019-01-25 08:30,25,16.45,16.5,16.4,16.45,470
20190201|2019-01-25 09:00,25,16.4,16.4,16.35,16.4,1149
20190201|2019-01-25 09:30,25,16.35,16.45,16.3,16.45,1688
20190201|2019-01-25 10:00,25,16.45,16.5,16.3,16.4,4934
20190201|2019-01-25 10:30,25,16.45,16.45,16.3,16.35,2483
20190201|2019-01-25 11:00,25,16.4,16.45,16.35,16.35,723
20190201|2019-01-25 11:30,25,16.4,16.45,16.35,16.45,94
20190201|2019-01-25 12:00,25,16.4,16.4,16.4,16.4,5
20190201|2019-01-25 12:30,25,16.45,16.45,16.4,16.4,52
20190201|2019-01-25 13:00,25,16.4,16.45,16.4,16.45,312
20190201|2019-01-25 13:30,25,16.4,16.45,16.35,16.35,51
20190201|2019-01-25 14:00,25,16.35,16.35,16.3,16.3,110
20190201|2019-01-25 14:30,25,16.35,16.4,16.3,16.4,141
20190201|2019-01-28 01:00,28,16.65,16.65,16.5,16.5,13
20190201|2019-01-28 01:30,28,16.55,16.65,16.55,16.65,39
20190201|2019-01-28 02:00,28,16.65,16.7,16.55,16.55,591
20190201|2019-01-28 02:30,28,16.55,16.7,16.55,16.6,565
20190201|2019-01-28 03:00,28,16.6,16.6,16.5,16.55,472
20190201|2019-01-28 03:30,28,16.5,16.5,16.4,16.45,208
20190201|2019-01-28 04:00,28,16.4,16.5,16.4,16.5,200
20190201|2019-01-28 04:30,28,16.5,16.55,16.5,16.55,78
20190201|2019-01-28 05:00,28,16.55,16.55,16.55,16.55,99
20190201|2019-01-28 05:30,28,16.5,16.55,16.5,16.55,39
20190201|2019-01-28 06:00,28,16.5,16.5,16.45,16.45,302
20190201|2019-01-28 06:30,28,16.5,16.6,16.5,16.6,569
20190201|2019-01-28 07:00,28,16.55,16.55,16.5,16.55,687
20190201|2019-01-28 07:30,28,16.55,16.65,16.55,16.65,341
20190201|2019-01-28 08:00,28,16.65,16.8,16.65,16.8,882
20190201|2019-01-28 08:30,28,16.8,17.1,16.8,17.1,2823
20190201|2019-01-28 09:00,28,17.1,17.2,16.95,16.95,2245
20190201|2019-01-28 09:30,28,16.95,17,16.85,17,1115
20190201|2019-01-28 10:00,28,17,17.15,17,17,3580
20190201|2019-01-28 10:30,28,17.05,17.35,17,17.35,1383
20190201|2019-01-28 11:00,28,17.3,17.35,17.2,17.2,373
20190201|2019-01-28 11:30,28,17.2,17.2,17.2,17.2,10
20190201|2019-01-28 12:00,28,17.15,17.15,17.1,17.1,165
20190201|2019-01-28 12:30,28,17.05,17.05,16.95,16.95,37
20190201|2019-01-28 13:00,28,17,17.05,17,17.05,21
20190201|2019-01-28 13:30,28,17.05,17.05,16.9,16.9,111
20190201|2019-01-28 14:00,28,17,17.05,16.9,16.9,24
20190201|2019-01-28 14:30,28,17,17,16.95,17,15
20190201|2019-01-29 01:00,29,17.05,17.1,17.05,17.1,12
20190201|2019-01-29 01:30,29,17.05,17.05,17.05,17.05,7
20190201|2019-01-29 02:00,29,17,17.15,17,17.1,306
20190201|2019-01-29 02:30,29,17.1,17.15,16.85,16.85,512
20190201|2019-01-29 03:00,29,16.9,16.9,16.8,16.8,152
20190201|2019-01-29 03:30,29,16.8,16.8,16.7,16.7,269
20190201|2019-01-29 04:00,29,16.75,16.8,16.7,16.7,356
20190201|2019-01-29 04:30,29,16.7,16.7,16.65,16.7,875
20190201|2019-01-29 05:00,29,16.75,16.75,16.65,16.7,379
20190201|2019-01-29 05:30,29,16.7,16.7,16.65,16.65,498
20190201|2019-01-29 06:00,29,16.65,16.65,16.65,16.65,158
20190201|2019-01-29 06:30,29,16.65,16.65,16.55,16.6,146
20190201|2019-01-29 07:00,29,16.6,16.6,16.45,16.45,341
20190201|2019-01-29 07:30,29,16.45,16.45,16.35,16.45,797
20190201|2019-01-29 08:00,29,16.45,16.55,16.45,16.55,492
20190201|2019-01-29 08:30,29,16.55,16.65,16.5,16.6,748
20190201|2019-01-29 09:00,29,16.55,16.65,16.5,16.55,2120
20190201|2019-01-29 09:30,29,16.55,16.85,16.55,16.85,1348
20190201|2019-01-29 10:00,29,16.85,16.9,16.7,16.9,3549
20190201|2019-01-29 10:30,29,16.95,16.95,16.75,16.75,1830
20190201|2019-01-29 11:00,29,16.7,16.7,16.65,16.65,182
20190201|2019-01-29 11:30,29,16.75,16.75,16.65,16.65,132
20190201|2019-01-29 12:00,29,16.65,16.75,16.65,16.7,505
20190201|2019-01-29 12:30,29,16.65,16.65,16.65,16.65,107
20190201|2019-01-29 13:30,29,16.7,16.7,16.7,16.7,55
20190201|2019-01-29 14:00,29,16.75,16.75,16.75,16.75,506
20190201|2019-01-29 14:30,29,16.7,16.85,16.7,16.85,44
20190201|2019-01-30 01:00,30,16.85,16.9,16.85,16.9,65
20190201|2019-01-30 01:30,30,16.85,16.85,16.75,16.75,79
20190201|2019-01-30 02:00,30,16.75,16.85,16.65,16.8,370
20190201|2019-01-30 02:30,30,16.85,16.85,16.7,16.75,680
20190201|2019-01-30 03:00,30,16.75,16.85,16.75,16.8,648
20190201|2019-01-30 03:30,30,16.8,17.05,16.8,17.05,511
20190201|2019-01-30 04:00,30,17,17.1,17,17,1272
20190201|2019-01-30 04:30,30,17,17,16.95,16.95,1208
20190201|2019-01-30 05:00,30,16.95,16.95,16.9,16.95,158
20190201|2019-01-30 05:30,30,16.9,16.9,16.85,16.9,85
20190201|2019-01-30 06:00,30,16.85,16.9,16.8,16.9,325
20190201|2019-01-30 06:30,30,16.85,16.9,16.85,16.85,534
20190201|2019-01-30 07:00,30,16.85,16.9,16.8,16.85,331
20190201|2019-01-30 07:30,30,16.85,16.9,16.8,16.85,91
20190201|2019-01-30 08:00,30,16.85,16.9,16.8,16.8,208
20190201|2019-01-30 08:30,30,16.85,16.95,16.8,16.95,1321
20190201|2019-01-30 09:00,30,17,17.1,16.95,16.95,2624
20190201|2019-01-30 09:30,30,16.95,17.05,16.85,16.9,2427
20190201|2019-01-30 10:00,30,16.85,16.85,16.7,16.8,5312
20190201|2019-01-30 10:30,30,16.8,16.8,16.65,16.7,3131
20190201|2019-01-30 11:00,30,16.7,16.75,16.65,16.7,626
20190201|2019-01-30 11:30,30,16.7,16.75,16.7,16.75,503
20190201|2019-01-30 12:30,30,16.75,16.85,16.75,16.85,52
20190201|2019-01-30 13:00,30,16.7,16.7,16.5,16.5,2355
20190201|2019-01-30 13:30,30,16.55,16.55,16.4,16.4,44
20190201|2019-01-30 14:00,30,16.4,16.45,16.4,16.4,263
20190201|2019-01-30 14:30,30,16.35,16.35,16.25,16.25,70
20190201|2019-01-31 01:00,31,16.2,16.35,16.2,16.35,34
20190201|2019-01-31 01:30,31,16.4,16.4,16.3,16.3,29
20190201|2019-01-31 02:00,31,16.25,16.3,15.95,15.95,1058
20190201|2019-01-31 02:30,31,15.95,16.15,15.95,16.15,435
20190201|2019-01-31 03:00,31,16.2,16.25,16.2,16.25,3620
20190201|2019-01-31 03:30,31,16.25,16.25,16.1,16.2,2765
20190201|2019-01-31 04:00,31,16.2,16.35,16.2,16.35,1111
20190201|2019-01-31 04:30,31,16.35,16.35,16.25,16.35,541
20190201|2019-01-31 05:00,31,16.3,16.3,16.25,16.25,38
20190201|2019-01-31 05:30,31,16.25,16.25,16.2,16.2,263
20190201|2019-01-31 06:00,31,16.25,16.3,16.25,16.3,324
20190201|2019-01-31 06:30,31,16.35,16.35,16.25,16.3,681
20190201|2019-01-31 07:00,31,16.3,16.35,16.3,16.35,337
20190201|2019-01-31 07:30,31,16.4,16.6,16.4,16.55,1956
20190201|2019-01-31 08:00,31,16.6,16.7,16.6,16.7,1740
20190201|2019-01-31 08:30,31,16.65,16.8,16.45,16.45,4419
20190201|2019-01-31 09:00,31,16.5,16.5,16.35,16.4,1511
20190201|2019-01-31 09:30,31,16.4,16.55,16.35,16.45,1439
20190201|2019-01-31 10:00,31,16.45,16.45,16.05,16.15,2682
20190201|2019-01-31 10:30,31,16.15,16.2,16.05,16.1,1189
20190201|2019-01-31 11:00,31,16.1,16.15,16.05,16.15,334
20190201|2019-01-31 11:30,31,16.15,16.2,16.15,16.2,480
20190201|2019-01-31 12:00,31,16.2,16.2,16.2,16.2,1
20190201|2019-01-31 12:30,31,16.15,16.15,16.15,16.15,12
20190201|2019-01-31 13:00,31,16.15,16.15,16.15,16.15,5
20190201|2019-01-31 13:30,31,16.1,16.1,16.05,16.1,48
20190201|2019-01-31 14:00,31,16.1,16.1,16.1,16.1,12
20190201|2019-01-31 14:30,31,16.1,16.15,15.9,15.9,151
20190201|2019-02-01 01:00,1,16.1,16.1,16.05,16.05,121
20190201|2019-02-01 01:30,1,16.1,16.1,15.9,15.9,107
20190201|2019-02-01 02:00,1,15.95,16.1,15.85,15.9,802
20190201|2019-02-01 02:30,1,15.9,15.95,15.85,15.95,174
20190201|2019-02-01 03:00,1,16,16,15.7,15.85,1893
20190201|2019-02-01 03:30,1,15.75,15.8,15.7,15.7,1922
20190201|2019-02-01 04:00,1,15.7,15.8,15.65,15.75,827
20190201|2019-02-01 04:30,1,15.75,15.9,15.75,15.8,1310
20190201|2019-02-01 05:00,1,15.8,15.95,15.8,15.95,202
20190201|2019-02-01 05:30,1,15.95,15.95,15.85,15.85,2320
20190201|2019-02-01 06:00,1,15.8,15.9,15.75,15.85,1147
20190201|2019-02-01 06:30,1,15.9,16.1,15.9,16.1,2018
20190201|2019-02-01 07:00,1,16.1,16.2,16,16.15,2411
20190201|2019-02-01 07:30,1,16.1,16.1,15.9,15.95,2143
20190201|2019-02-01 08:00,1,15.95,15.95,15.65,15.65,2274
20190201|2019-02-01 08:30,1,15.7,15.75,15.5,15.75,2341
20190201|2019-02-01 09:00,1,15.7,15.8,15.45,15.45,1064
20190201|2019-02-01 09:30,1,15.45,15.45,15.25,15.3,2881
20190201|2019-02-01 10:00,1,15.35,15.35,15.15,15.25,3142
20190201|2019-02-01 10:30,1,15.25,15.3,15.15,15.2,1252
20190201|2019-02-01 11:00,1,15.2,15.4,15.2,15.35,439
20190201|2019-02-01 11:30,1,15.3,15.35,15.3,15.35,24
20190201|2019-02-01 12:00,1,15.25,15.4,15.25,15.4,150
20190201|2019-02-01 12:30,1,15.4,15.45,15.35,15.35,48
20190201|2019-02-01 13:00,1,15.4,15.4,15.4,15.4,36
20190201|2019-02-01 13:30,1,15.3,15.45,15.3,15.45,115
20190201|2019-02-01 14:00,1,15.3,15.4,15.3,15.4,19
20190201|2019-02-01 14:30,1,15.3,15.45,15.25,15.45,47
20190201|2019-02-04 01:00,4,15.65,15.65,15.25,15.3,58
20190201|2019-02-04 01:30,4,15.25,15.25,15.25,15.25,2
20190201|2019-02-04 02:00,4,15.2,15.35,15,15.2,1095
20190201|2019-02-04 02:30,4,15.25,15.35,15.2,15.35,602
20190201|2019-02-04 03:00,4,15.3,15.3,15.05,15.05,1251
20190201|2019-02-04 03:30,4,15.1,15.15,15.05,15.1,322
20190201|2019-02-04 04:00,4,15.05,15.15,15.05,15.15,206
20190201|2019-02-04 04:30,4,15.15,15.15,15,15.1,903
20190201|2019-02-04 05:00,4,15.05,15.15,15.05,15.15,185
20190201|2019-02-04 05:30,4,15.2,15.25,15.2,15.25,452
20190201|2019-02-04 06:00,4,15.2,15.2,15.2,15.2,77
20190201|2019-02-04 06:30,4,15.15,15.2,15.15,15.15,27
20190201|2019-02-04 07:00,4,15.15,15.3,15.15,15.3,268
20190201|2019-02-04 07:30,4,15.25,15.3,15.25,15.3,833
20190201|2019-02-04 08:00,4,15.3,15.3,15.25,15.3,410
20190201|2019-02-04 08:30,4,15.3,15.35,15.2,15.2,2097
20190201|2019-02-04 09:00,4,15.25,15.4,15.25,15.3,915
20190201|2019-02-04 09:30,4,15.3,15.3,15.1,15.1,1065
20190201|2019-02-04 10:00,4,15.05,15.05,14.9,14.95,2247
20190201|2019-02-04 10:30,4,14.95,14.95,14.85,14.85,1241
20190201|2019-02-04 11:00,4,14.85,14.95,14.85,14.95,547
20190201|2019-02-04 11:30,4,14.95,14.95,14.9,14.95,60
20190201|2019-02-04 12:00,4,14.9,14.9,14.85,14.85,12
20190201|2019-02-04 12:30,4,14.9,14.9,14.85,14.85,48
20190201|2019-02-04 13:00,4,14.9,14.9,14.9,14.9,54
20190201|2019-02-04 13:30,4,14.9,14.9,14.9,14.9,29
20190201|2019-02-04 14:00,4,14.9,14.9,14.9,14.9,1
20190201|2019-02-04 14:30,4,14.8,14.9,14.8,14.8,120
20190201|2019-02-05 01:00,5,14.85,15.1,14.85,14.9,184
20190201|2019-02-05 01:30,5,14.9,14.9,14.9,14.9,379
20190201|2019-02-05 02:00,5,14.9,14.9,14.75,14.8,1185
20190201|2019-02-05 02:30,5,14.75,14.75,14.5,14.5,1450
20190201|2019-02-05 03:00,5,14.5,14.55,14.45,14.55,2122
20190201|2019-02-05 03:30,5,14.55,14.55,14.45,14.45,356
20190201|2019-02-05 04:00,5,14.45,14.45,14.3,14.3,1050
20190201|2019-02-05 04:30,5,14.35,14.35,14.35,14.35,168
20190201|2019-02-05 05:00,5,14.3,14.35,14.3,14.3,13
20190201|2019-02-05 05:30,5,14.35,14.4,14.35,14.4,760
20190201|2019-02-05 06:00,5,14.4,14.5,14.4,14.45,315
20190201|2019-02-05 06:30,5,14.45,14.5,14.45,14.45,455
20190201|2019-02-05 07:00,5,14.45,14.45,14.35,14.35,609
20190201|2019-02-05 07:30,5,14.35,14.4,14.3,14.4,24
20190201|2019-02-05 08:00,5,14.35,14.4,14.3,14.3,1539
20190201|2019-02-05 08:30,5,14.25,14.3,14.15,14.3,2384
20190201|2019-02-05 09:00,5,14.25,14.3,14.1,14.15,1899
20190201|2019-02-05 09:30,5,14.1,14.15,14.05,14.05,1873
20190201|2019-02-05 10:00,5,14.05,14.25,14.05,14.15,2962
20190201|2019-02-05 10:30,5,14.2,14.25,14.15,14.2,590
20190201|2019-02-05 11:00,5,14.2,14.4,14.15,14.4,388
20190201|2019-02-05 11:30,5,14.4,14.4,14.25,14.25,310
20190201|2019-02-05 12:00,5,14.3,14.4,14.3,14.3,525
20190201|2019-02-05 12:30,5,14.25,14.25,14.25,14.25,46
20190201|2019-02-05 13:30,5,14.3,14.35,14.3,14.35,40
20190201|2019-02-05 14:00,5,14.3,14.3,14.3,14.3,8
20190201|2019-02-05 14:30,5,14.3,14.35,14.2,14.35,50
20190201|2019-02-06 01:30,6,14.4,14.45,14.4,14.45,20
20190201|2019-02-06 02:00,6,14.5,14.5,14.35,14.45,175
20190201|2019-02-06 02:30,6,14.45,14.5,14.45,14.45,715
20190201|2019-02-06 03:00,6,14.45,14.55,14.45,14.5,1119
20190201|2019-02-06 03:30,6,14.45,14.45,14.25,14.3,594
20190201|2019-02-06 04:00,6,14.3,14.3,14.2,14.2,484
20190201|2019-02-06 04:30,6,14.2,14.4,14.2,14.3,2640
20190201|2019-02-06 05:00,6,14.25,14.25,14.15,14.2,687
20190201|2019-02-06 05:30,6,14.2,14.25,14.2,14.25,275
20190201|2019-02-06 06:00,6,14.3,14.3,14.25,14.25,1144
20190201|2019-02-06 06:30,6,14.25,14.3,14.25,14.3,1513
20190201|2019-02-06 07:00,6,14.25,14.25,14.15,14.25,389
20190201|2019-02-06 07:30,6,14.2,14.25,14.1,14.2,519
20190201|2019-02-06 08:00,6,14.2,14.25,14.15,14.25,2815
20190201|2019-02-06 08:30,6,14.25,14.25,14.15,14.2,1454
20190201|2019-02-06 09:00,6,14.2,14.4,14.2,14.4,673
20190201|2019-02-06 09:30,6,14.35,14.35,14.15,14.15,1660
20190201|2019-02-06 10:00,6,14.2,14.3,14.15,14.3,2714
20190201|2019-02-06 10:30,6,14.3,14.3,14.25,14.3,1073
20190201|2019-02-06 11:00,6,14.3,14.3,14.3,14.3,149
20190201|2019-02-06 11:30,6,14.3,14.35,14.3,14.3,255
20190201|2019-02-06 12:30,6,14.25,14.3,14.25,14.3,77
20190201|2019-02-06 13:00,6,14.3,14.3,14.3,14.3,17
20190201|2019-02-06 13:30,6,14.3,14.3,14.3,14.3,9
20190201|2019-02-06 14:30,6,14.3,14.3,14.25,14.3,247
20190201|2019-02-07 01:00,7,14.5,14.5,14.5,14.5,1
20190201|2019-02-07 02:00,7,14.5,14.55,14.4,14.45,671
20190201|2019-02-07 02:30,7,14.5,14.7,14.5,14.65,618
20190201|2019-02-07 03:00,7,14.6,14.65,14.55,14.65,247
20190201|2019-02-07 03:30,7,14.65,14.65,14.55,14.55,58
20190201|2019-02-07 04:00,7,14.55,15.15,14.55,15.15,3080
20190201|2019-02-07 04:30,7,15.15,15.2,15.05,15.1,1227
20190201|2019-02-07 05:00,7,15.15,15.45,15.1,15.4,2251
20190201|2019-02-07 05:30,7,15.4,15.4,15.15,15.35,2648
20190201|2019-02-07 06:00,7,15.3,15.4,15.2,15.2,419
20190201|2019-02-07 06:30,7,15.2,15.6,15.2,15.6,1948
20190201|2019-02-07 07:00,7,15.55,15.6,15.35,15.55,2461
20190201|2019-02-07 07:30,7,15.55,15.55,15.15,15.2,3299
20190201|2019-02-07 08:00,7,15.2,15.35,15.1,15.35,1941
20190201|2019-02-07 08:30,7,15.35,15.8,15.35,15.5,7739
20190201|2019-02-07 09:00,7,15.55,15.7,15.2,15.2,3768
20190201|2019-02-07 09:30,7,15.15,15.75,15.1,15.75,4909
20190201|2019-02-07 10:00,7,15.8,16,15.7,15.95,5344
20190201|2019-02-07 10:30,7,15.95,16.15,15.85,16.15,3291
20190201|2019-02-07 11:00,7,16.1,16.1,15.85,15.95,595
20190201|2019-02-07 11:30,7,15.95,16.15,15.9,16.15,101
20190201|2019-02-07 12:00,7,16,16,15.85,15.85,294
20190201|2019-02-07 12:30,7,15.7,15.8,15.7,15.8,80
20190201|2019-02-07 13:00,7,15.85,15.9,15.75,15.75,89
20190201|2019-02-07 13:30,7,15.7,15.7,15.65,15.65,21
20190201|2019-02-07 14:00,7,15.75,15.75,15.75,15.75,10
20190201|2019-02-07 14:30,7,15.65,15.65,15.55,15.55,14
20190201|2019-02-08 01:00,8,15.6,16,15.6,16,25
20190201|2019-02-08 01:30,8,16,16.15,16,16.1,291
20190201|2019-02-08 02:00,8,16.05,16.1,15.8,15.9,1758
20190201|2019-02-08 02:30,8,15.85,15.9,15.75,15.8,1780
20190201|2019-02-08 03:00,8,15.8,15.9,15.65,15.9,1230
20190201|2019-02-08 03:30,8,15.9,16.05,15.9,16,1293
20190201|2019-02-08 04:00,8,15.9,16.1,15.85,15.9,1196
20190201|2019-02-08 04:30,8,15.9,16.2,15.9,16.05,894
20190201|2019-02-08 05:00,8,16,16.05,16,16.05,411
20190201|2019-02-08 05:30,8,16.1,16.45,16.1,16.4,2556
20190201|2019-02-08 06:00,8,16.4,16.55,16.4,16.5,1848
20190201|2019-02-08 06:30,8,16.5,16.5,16.35,16.35,1631
20190201|2019-02-08 07:00,8,16.45,16.5,16.4,16.4,2417
20190201|2019-02-08 07:30,8,16.4,16.55,16.35,16.55,767
20190201|2019-02-08 08:00,8,16.5,16.65,16.5,16.65,2724
20190201|2019-02-08 08:30,8,16.6,16.85,16.35,16.8,4884
20190201|2019-02-08 09:00,8,16.85,17,16.65,16.9,3649
20190201|2019-02-08 09:30,8,16.9,17.1,16.75,17.05,2614
20190201|2019-02-08 10:00,8,17.05,17.1,16.3,16.4,6503
20190201|2019-02-08 10:30,8,16.4,16.5,16.2,16.2,1935
20190201|2019-02-08 11:00,8,16.2,16.3,16.15,16.15,200
20190201|2019-02-08 11:30,8,16.15,16.2,16.05,16.15,93
20190201|2019-02-08 12:00,8,16.1,16.1,16,16,24
20190201|2019-02-08 12:30,8,15.95,15.95,15.95,15.95,11
20190201|2019-02-08 13:00,8,15.9,15.9,15.75,15.75,21
20190201|2019-02-08 13:30,8,15.75,15.8,15.6,15.8,229
20190201|2019-02-08 14:00,8,15.85,15.85,15.7,15.7,32
20190201|2019-02-08 14:30,8,15.75,15.85,15.7,15.85,82
20190201|2019-02-11 01:00,11,16.1,16.1,15.75,15.75,47
20190201|2019-02-11 01:30,11,15.7,15.7,15.55,15.55,465
20190201|2019-02-11 02:00,11,15.6,15.6,15.3,15.3,3506
20190201|2019-02-11 02:30,11,15.3,15.35,15.1,15.15,1761
20190201|2019-02-11 03:00,11,15.15,15.3,15.1,15.3,1382
20190201|2019-02-11 03:30,11,15.25,15.3,15.2,15.2,643
20190201|2019-02-11 04:00,11,15.2,15.25,15.15,15.15,353
20190201|2019-02-11 04:30,11,15.15,15.25,15.15,15.25,331
20190201|2019-02-11 05:00,11,15.3,15.45,15.3,15.35,123
20190201|2019-02-11 05:30,11,15.35,15.4,15.35,15.4,263
20190201|2019-02-11 06:00,11,15.45,15.45,15.25,15.25,1197
20190201|2019-02-11 06:30,11,15.25,15.25,15.2,15.2,521
20190201|2019-02-11 07:00,11,15.2,15.2,15.1,15.15,1144
20190201|2019-02-11 07:30,11,15.2,15.2,15.1,15.1,771
20190201|2019-02-11 08:00,11,15.2,15.25,15.1,15.25,2277
20190201|2019-02-11 08:30,11,15.2,15.25,15.1,15.2,1777
20190201|2019-02-11 09:00,11,15.15,15.25,15.1,15.25,763
20190201|2019-02-11 09:30,11,15.3,15.4,15.05,15.15,3244
20190201|2019-02-11 10:00,11,15.2,15.25,15,15,1559
20190201|2019-02-11 10:30,11,15,15.1,15,15.1,858
20190201|2019-02-11 11:00,11,15.05,15.05,15,15,68
20190201|2019-02-11 11:30,11,14.95,14.95,14.9,14.9,102
20190201|2019-02-11 12:00,11,14.85,14.95,14.85,14.85,34
20190201|2019-02-11 12:30,11,14.85,14.85,14.85,14.85,7
20190201|2019-02-11 13:00,11,14.95,14.95,14.95,14.95,5
20190201|2019-02-11 13:30,11,14.85,14.85,14.85,14.85,9
20190201|2019-02-11 14:00,11,14.95,14.95,14.95,14.95,10
20190201|2019-02-11 14:30,11,14.85,14.95,14.85,14.85,36
20190201|2019-02-12 01:00,12,14.75,14.75,14.25,14.35,237
20190201|2019-02-12 01:30,12,14.35,14.4,14.3,14.35,118
20190201|2019-02-12 02:00,12,14.35,14.4,14.2,14.2,2377
20190201|2019-02-12 02:30,12,14.25,14.25,14,14,1215
20190201|2019-02-12 03:00,12,14,14.15,13.95,14.1,1284
20190201|2019-02-12 03:30,12,14.15,14.2,14.1,14.2,687
20190201|2019-02-12 04:00,12,14.1,14.1,14,14.05,386
20190201|2019-02-12 04:30,12,14.05,14.1,14,14.05,811
20190201|2019-02-12 05:00,12,14.1,14.1,14.05,14.1,157
20190201|2019-02-12 05:30,12,14.05,14.1,14.05,14.1,408
20190201|2019-02-12 06:00,12,14.05,14.05,14.05,14.05,459
20190201|2019-02-12 06:30,12,14.05,14.2,14.05,14.15,1822
20190201|2019-02-12 07:00,12,14.2,14.3,14.15,14.2,3084
20190201|2019-02-12 07:30,12,14.2,14.2,14.2,14.2,425
20190201|2019-02-12 08:00,12,14.2,14.2,14.15,14.15,1717
20190201|2019-02-12 08:30,12,14.2,14.2,14,14.05,2170
20190201|2019-02-12 09:00,12,14.05,14.15,14.05,14.1,917
20190201|2019-02-12 09:30,12,14.05,14.2,14.05,14.1,3652
20190201|2019-02-12 10:00,12,14.1,14.3,14.05,14.3,3306
20190201|2019-02-12 10:30,12,14.25,14.4,14.25,14.35,2641
20190201|2019-02-12 11:00,12,14.3,14.3,14.25,14.3,183
20190201|2019-02-12 11:30,12,14.3,14.3,14.2,14.2,1114
20190201|2019-02-12 12:00,12,14.15,14.25,14.15,14.25,5
20190201|2019-02-12 13:00,12,14.1,14.1,14.1,14.1,12
20190201|2019-02-12 13:30,12,14.2,14.25,14.1,14.1,8
20190201|2019-02-12 14:00,12,14.1,14.2,14.1,14.1,13
20190201|2019-02-12 14:30,12,14.2,14.2,14.1,14.1,51
20190201|2019-02-13 01:00,13,14,14,14,14,8
20190201|2019-02-13 01:30,13,13.95,14,13.95,14,29
20190201|2019-02-13 02:00,13,14.05,14.1,14,14,410
20190201|2019-02-13 02:30,13,14,14.1,13.9,14.1,420
20190201|2019-02-13 03:00,13,14.05,14.05,13.9,14.05,550
20190201|2019-02-13 03:30,13,14.05,14.2,14,14.15,581
20190201|2019-02-13 04:00,13,14.15,14.15,14.05,14.05,233
20190201|2019-02-13 04:30,13,14.05,14.1,14,14,935
20190301|2018-08-02 02:30,2,17,17.25,17,17.15,600
20190301|2018-08-02 03:00,2,17.25,17.25,17,17.2,270
20190301|2018-08-03 07:00,3,16.9,16.9,16.9,16.9,173
20190301|2018-08-06 08:30,6,16.85,16.85,16.85,16.85,9
20190301|2018-08-07 08:30,7,16.65,16.65,16.65,16.65,1
20190301|2018-08-07 10:30,7,16.75,16.75,16.75,16.75,1
20190301|2018-08-10 03:00,10,16.7,16.7,16.7,16.7,10
20190301|2018-08-10 03:30,10,16.7,16.7,16.7,16.7,40
20190301|2018-08-10 07:30,10,16.8,16.8,16.8,16.8,2
20190301|2018-08-10 09:30,10,16.7,16.7,16.7,16.7,3
20190301|2018-08-13 09:30,13,16.75,16.8,16.75,16.8,17
20190301|2018-08-14 07:30,14,16.8,16.8,16.8,16.8,9
20190301|2018-08-15 05:00,15,16.75,16.75,16.7,16.7,4
20190301|2018-08-15 05:30,15,16.85,16.85,16.85,16.85,2
20190301|2018-08-15 06:30,15,16.85,16.9,16.85,16.9,68
20190301|2018-08-15 07:30,15,16.85,16.85,16.85,16.85,14
20190301|2018-08-15 08:30,15,16.8,16.8,16.8,16.8,2
20190301|2018-08-15 09:00,15,16.95,16.95,16.95,16.95,40
20190301|2018-08-15 09:30,15,17,17.1,17,17.1,68
20190301|2018-08-15 10:30,15,17,17,17,17,1
20190301|2018-08-15 11:00,15,17.1,17.1,17.1,17.1,9
20190301|2018-08-15 12:00,15,17.1,17.1,17.1,17.1,130
20190301|2018-08-16 08:30,16,16.7,16.7,16.7,16.7,10
20190301|2018-08-16 09:30,16,16.8,16.8,16.8,16.8,1
20190301|2018-08-16 11:00,16,16.7,16.7,16.7,16.7,4
20190301|2018-08-16 11:30,16,16.85,16.85,16.85,16.85,2
20190301|2018-08-17 10:00,17,16.5,16.5,16.5,16.5,20
20190301|2018-08-20 08:30,20,16.5,16.6,16.5,16.6,2
20190301|2018-08-20 09:30,20,16.5,16.5,16.5,16.5,4
20190301|2018-08-20 10:00,20,16.5,16.5,16.5,16.5,4
20190301|2018-08-21 03:00,21,16.5,16.5,16.5,16.5,2
20190301|2018-08-21 04:30,21,16.5,16.5,16.5,16.5,8
20190301|2018-08-21 05:30,21,16.5,16.5,16.5,16.5,4
20190301|2018-08-21 08:00,21,16.45,16.5,16.45,16.5,16
20190301|2018-08-21 09:00,21,16.45,16.45,16.35,16.35,10
20190301|2018-08-22 02:30,22,16.5,16.5,16.5,16.5,40
20190301|2018-08-22 03:00,22,16.5,16.55,16.5,16.5,112
20190301|2018-08-22 04:00,22,16.55,16.55,16.55,16.55,3
20190301|2018-08-22 04:30,22,16.5,16.5,16.5,16.5,1
20190301|2018-08-22 08:30,22,16.55,16.55,16.55,16.55,4
20190301|2018-08-23 07:30,23,16.65,16.65,16.65,16.65,5
20190301|2018-08-23 09:30,23,16.55,16.55,16.55,16.55,23
20190301|2018-08-23 10:00,23,16.5,16.5,16.5,16.5,2
20190301|2018-08-24 08:30,24,16.45,16.45,16.45,16.45,71
20190301|2018-08-27 06:30,27,16.35,16.35,16.35,16.35,1
20190301|2018-08-27 08:00,27,16.25,16.25,16.25,16.25,11
20190301|2018-08-27 08:30,27,16.2,16.2,16.2,16.2,13
20190301|2018-08-27 09:00,27,16.25,16.25,16.25,16.25,2
20190301|2018-08-29 08:30,29,16.5,16.5,16.5,16.5,1
20190301|2018-08-30 03:30,30,16.85,16.85,16.85,16.85,17
20190301|2018-08-30 04:00,30,16.8,16.8,16.8,16.8,1
20190301|2018-08-30 08:30,30,16.8,16.8,16.8,16.8,17
20190301|2018-08-31 05:00,31,16.9,16.9,16.9,16.9,17
20190301|2018-08-31 09:00,31,16.85,16.9,16.85,16.9,17
20190301|2018-09-04 06:30,4,16.85,16.85,16.85,16.85,1
20190301|2018-09-04 07:30,4,16.8,16.8,16.8,16.8,1
20190301|2018-09-05 08:30,5,16.75,16.8,16.75,16.8,3
20190301|2018-09-05 09:00,5,16.85,16.85,16.85,16.85,1
20190301|2018-09-05 10:00,5,16.85,16.85,16.85,16.85,43
20190301|2018-09-06 08:00,6,16.95,16.95,16.95,16.95,1
20190301|2018-09-06 09:00,6,16.95,16.95,16.95,16.95,1
20190301|2018-09-06 09:30,6,16.95,17,16.95,17,41
20190301|2018-09-06 10:00,6,17.05,17.1,17.05,17.1,461
20190301|2018-09-07 02:00,7,17,17,17,17,55
20190301|2018-09-07 02:30,7,17,17.05,17,17.05,59
20190301|2018-09-07 03:00,7,17.05,17.1,17.05,17.1,467
20190301|2018-09-07 03:30,7,17.15,17.2,17.15,17.2,121
20190301|2018-09-07 05:00,7,17.1,17.1,17.1,17.1,10
20190301|2018-09-07 05:30,7,17.15,17.25,17.15,17.25,19
20190301|2018-09-07 06:00,7,17.25,17.25,17.25,17.25,1
20190301|2018-09-07 06:30,7,17.25,17.3,17.25,17.3,18
20190301|2018-09-07 07:00,7,17.25,17.25,17.25,17.25,1
20190301|2018-09-07 07:30,7,17.3,17.35,17.3,17.35,139
20190301|2018-09-07 08:30,7,17.3,17.3,17.3,17.3,1
20190301|2018-09-07 09:00,7,17.25,17.25,17.25,17.25,1
20190301|2018-09-07 09:30,7,17.15,17.15,17.15,17.15,1
20190301|2018-09-07 11:00,7,17.15,17.2,17.15,17.2,35
20190301|2018-09-10 02:30,10,17.1,17.1,17.1,17.1,8
20190301|2018-09-10 05:30,10,17.05,17.1,17.05,17.1,106
20190301|2018-09-10 06:00,10,17.05,17.05,17.05,17.05,197
20190301|2018-09-10 06:30,10,17.05,17.05,17.05,17.05,103
20190301|2018-09-10 07:00,10,17.05,17.05,17.05,17.05,88
20190301|2018-09-10 07:30,10,17.05,17.05,17.05,17.05,28
20190301|2018-09-10 08:30,10,17.1,17.15,17.1,17.15,122
20190301|2018-09-10 10:00,10,17.15,17.2,17.15,17.2,101
20190301|2018-09-11 02:30,11,17,17,17,17,1
20190301|2018-09-11 08:30,11,17.15,17.15,17.1,17.1,22
20190301|2018-09-11 10:00,11,17.1,17.1,17.1,17.1,18
20190301|2018-09-11 10:30,11,17,17,17,17,55
20190301|2018-09-12 02:00,12,16.9,16.9,16.9,16.9,8
20190301|2018-09-13 04:00,13,16.85,16.85,16.85,16.85,9
20190301|2018-09-14 07:30,14,16.8,16.8,16.8,16.8,4
20190301|2018-09-14 09:30,14,16.8,16.8,16.8,16.8,28
20190301|2018-09-17 04:00,17,16.8,16.8,16.8,16.8,40
20190301|2018-09-17 06:00,17,16.75,16.75,16.75,16.75,1
20190301|2018-09-17 08:00,17,16.9,16.9,16.9,16.9,1
20190301|2018-09-17 10:00,17,16.8,16.8,16.8,16.8,1
20190301|2018-09-21 10:30,21,16.5,16.5,16.5,16.5,50
20190301|2018-09-26 08:00,26,16.55,16.55,16.55,16.55,120
20190301|2018-09-26 08:30,26,16.55,16.55,16.55,16.55,5
20190301|2018-09-26 10:00,26,16.55,16.55,16.55,16.55,15
20190301|2018-09-27 05:00,27,16.6,16.6,16.6,16.6,20
20190301|2018-09-27 05:30,27,16.6,16.6,16.6,16.6,90
20190301|2018-09-27 06:00,27,16.65,16.65,16.65,16.65,100
20190301|2018-09-27 06:30,27,16.65,16.65,16.65,16.65,98
20190301|2018-09-27 07:00,27,16.6,16.6,16.6,16.6,3
20190301|2018-09-27 07:30,27,16.6,16.6,16.6,16.6,17
20190301|2018-09-27 10:00,27,16.55,16.55,16.55,16.55,20
20190301|2018-09-28 07:30,28,16.7,16.7,16.7,16.7,30
20190301|2018-10-01 03:00,1,16.55,16.55,16.55,16.55,20
20190301|2018-10-01 07:30,1,16.6,16.6,16.6,16.6,24
20190301|2018-10-01 08:00,1,16.65,16.7,16.65,16.7,97
20190301|2018-10-01 08:30,1,16.7,16.8,16.7,16.8,1566
20190301|2018-10-01 09:00,1,16.8,16.9,16.8,16.9,1312
20190301|2018-10-01 09:30,1,16.95,17,16.95,16.95,126
20190301|2018-10-01 10:00,1,16.95,16.95,16.95,16.95,58
20190301|2018-10-02 02:00,2,17.1,17.1,17,17,5
20190301|2018-10-02 02:30,2,16.95,16.95,16.95,16.95,57
20190301|2018-10-02 03:00,2,17.05,17.05,17.05,17.05,15
20190301|2018-10-02 03:30,2,17.05,17.15,17,17.15,205
20190301|2018-10-02 04:00,2,17.1,17.1,17.05,17.1,61
20190301|2018-10-02 05:30,2,17.15,17.15,17.1,17.1,47
20190301|2018-10-02 06:30,2,17.05,17.05,17.05,17.05,8
20190301|2018-10-02 07:00,2,17,17,17,17,100
20190301|2018-10-02 07:30,2,17.05,17.05,17.05,17.05,15
20190301|2018-10-02 09:00,2,17.05,17.05,17.05,17.05,7
20190301|2018-10-02 09:30,2,17.1,17.1,17,17,263
20190301|2018-10-02 10:00,2,17.1,17.1,17.1,17.1,26
20190301|2018-10-02 12:00,2,17.1,17.1,17.1,17.1,10
20190301|2018-10-03 03:30,3,17,17,17,17,1
20190301|2018-10-03 07:30,3,16.95,16.95,16.95,16.95,1
20190301|2018-10-03 08:30,3,17,17,17,17,3
20190301|2018-10-03 09:00,3,17.05,17.05,17.05,17.05,221
20190301|2018-10-03 09:30,3,17.05,17.05,17.05,17.05,59
20190301|2018-10-04 04:00,4,17.15,17.2,17.15,17.2,59
20190301|2018-10-04 04:30,4,17.15,17.15,17.15,17.15,21
20190301|2018-10-04 06:00,4,17.15,17.15,17.1,17.1,47
20190301|2018-10-04 06:30,4,17.05,17.05,17.05,17.05,1
20190301|2018-10-04 07:00,4,17.05,17.05,17.05,17.05,2
20190301|2018-10-04 07:30,4,17.05,17.05,17.05,17.05,52
20190301|2018-10-04 08:30,4,17.1,17.1,17.1,17.1,24
20190301|2018-10-04 09:30,4,17.25,17.25,17.15,17.15,121
20190301|2018-10-04 11:00,4,17.3,17.3,17.3,17.3,10
20190301|2018-10-04 12:00,4,17.3,17.3,17.3,17.3,1
20190301|2018-10-04 12:30,4,17.3,17.3,17.25,17.25,28
20190301|2018-10-04 13:00,4,17.3,17.3,17.3,17.3,108
20190301|2018-10-04 14:30,4,17.15,17.15,17.15,17.15,1
20190301|2018-10-05 02:00,5,17,17,17,17,85
20190301|2018-10-05 03:00,5,17.25,17.25,17.15,17.15,2
20190301|2018-10-05 09:30,5,17.15,17.15,17.15,17.15,34
20190301|2018-10-05 10:00,5,17.25,17.3,17.2,17.3,130
20190301|2018-10-05 10:30,5,17.3,17.4,17.25,17.4,321
20190301|2018-10-08 02:00,8,17.2,17.2,17.1,17.1,20
20190301|2018-10-08 03:00,8,17.55,17.55,17.55,17.55,7
20190301|2018-10-08 04:00,8,17.55,17.55,17.5,17.5,50
20190301|2018-10-08 05:00,8,17.45,17.45,17.45,17.45,100
20190301|2018-10-08 06:30,8,17.4,17.4,17.4,17.4,3
20190301|2018-10-08 08:30,8,17.45,17.45,17.4,17.45,17
20190301|2018-10-08 09:00,8,17.35,17.35,17.35,17.35,20
20190301|2018-10-08 10:00,8,17.4,17.45,17.4,17.45,176
20190301|2018-10-08 10:30,8,17.45,17.6,17.45,17.6,200
20190301|2018-10-08 11:00,8,17.65,17.65,17.65,17.65,1
20190301|2018-10-09 02:30,9,17.3,17.3,17.3,17.3,20
20190301|2018-10-09 08:30,9,17.5,17.5,17.5,17.5,4
20190301|2018-10-09 09:30,9,17.4,17.4,17.4,17.4,85
20190301|2018-10-09 11:00,9,17.4,17.4,17.4,17.4,25
20190301|2018-10-10 08:00,10,17.5,17.5,17.5,17.5,34
20190301|2018-10-10 09:00,10,17.7,17.7,17.65,17.65,98
20190301|2018-10-10 09:30,10,17.65,17.7,17.65,17.7,221
20190301|2018-10-10 10:00,10,17.75,17.75,17.75,17.75,50
20190301|2018-10-10 10:30,10,17.9,17.9,17.9,17.9,2
20190301|2018-10-11 01:00,11,18.7,18.7,18.7,18.7,1
20190301|2018-10-11 02:00,11,18.7,18.7,18.25,18.3,156
20190301|2018-10-11 02:30,11,18.3,18.35,18.25,18.35,65
20190301|2018-10-11 03:00,11,18.4,18.5,18.4,18.4,334
20190301|2018-10-11 05:00,11,18.65,18.65,18.65,18.65,113
20190301|2018-10-11 05:30,11,18.7,18.75,18.7,18.75,285
20190301|2018-10-11 06:00,11,18.7,18.7,18.45,18.45,631
20190301|2018-10-11 07:30,11,18.35,18.35,18.15,18.15,20
20190301|2018-10-11 08:00,11,18.05,18.05,18.05,18.05,8
20190301|2018-10-11 08:30,11,18.4,18.4,18.25,18.25,210
20190301|2018-10-11 10:00,11,18.55,18.55,18.55,18.55,20
20190301|2018-10-11 11:00,11,18.05,18.05,18.05,18.05,2
20190301|2018-10-12 02:30,12,18,18,18,18,1
20190301|2018-10-12 07:00,12,18.1,18.1,18.1,18.1,7
20190301|2018-10-12 09:30,12,18.4,18.4,18.4,18.4,17
20190301|2018-10-12 10:00,12,18.55,18.55,18.55,18.55,3
20190301|2018-10-12 10:30,12,18.55,18.55,18.55,18.55,25
20190301|2018-10-12 11:00,12,18.65,18.65,18.65,18.65,25
20190301|2018-10-12 11:30,12,18.65,18.65,18.65,18.65,8
20190301|2018-10-15 03:00,15,18.3,18.3,18.3,18.3,50
20190301|2018-10-15 06:30,15,18.35,18.35,18.35,18.35,8
20190301|2018-10-15 07:00,15,18.3,18.3,18.3,18.3,100
20190301|2018-10-15 08:30,15,18.35,18.35,18.35,18.35,24
20190301|2018-10-16 02:00,16,18.15,18.2,18.15,18.2,150
20190301|2018-10-16 02:30,16,18.25,18.3,18.25,18.25,420
20190301|2018-10-16 03:30,16,18.35,18.35,18.35,18.35,124
20190301|2018-10-16 04:00,16,18.35,18.35,18.35,18.35,115
20190301|2018-10-16 04:30,16,18.45,18.45,18.3,18.35,388
20190301|2018-10-16 06:30,16,18.3,18.3,18.3,18.3,5
20190301|2018-10-16 07:00,16,18.2,18.3,18.2,18.3,31
20190301|2018-10-16 07:30,16,18.25,18.25,18.2,18.2,51
20190301|2018-10-16 09:00,16,18.2,18.2,18.2,18.2,36
20190301|2018-10-16 09:30,16,18.2,18.2,18.15,18.2,22
20190301|2018-10-16 10:00,16,18.15,18.15,18.1,18.1,88
20190301|2018-10-16 10:30,16,18,18,18,18,1
20190301|2018-10-16 13:30,16,18.15,18.15,18.15,18.15,2
20190301|2018-10-16 14:30,16,18.1,18.1,18.1,18.1,1
20190301|2018-10-17 06:30,17,18.05,18.05,18.05,18.05,38
20190301|2018-10-17 07:00,17,18.1,18.1,18.1,18.1,144
20190301|2018-10-17 09:30,17,18.4,18.45,18.4,18.45,20
20190301|2018-10-17 10:00,17,18.4,18.4,18.25,18.25,57
20190301|2018-10-17 10:30,17,18.15,18.15,18.15,18.15,69
20190301|2018-10-18 01:30,18,18.1,18.1,18.05,18.1,18
20190301|2018-10-18 02:00,18,18.05,18.05,18.05,18.05,10
20190301|2018-10-18 02:30,18,18,18,18,18,2
20190301|2018-10-18 03:30,18,18.05,18.05,18.05,18.05,19
20190301|2018-10-18 04:00,18,18.05,18.05,18.05,18.05,12
20190301|2018-10-18 05:30,18,18.05,18.05,18.05,18.05,19
20190301|2018-10-18 08:30,18,18.1,18.1,18.05,18.05,9
20190301|2018-10-18 09:00,18,18.1,18.1,18.1,18.1,39
20190301|2018-10-18 09:30,18,18.05,18.05,18.05,18.05,87
20190301|2018-10-18 10:00,18,18.2,18.2,18.2,18.2,5
20190301|2018-10-18 12:00,18,18.5,18.5,18.5,18.5,1
20190301|2018-10-18 14:30,18,18.5,18.55,18.5,18.55,2
20190301|2018-10-19 02:00,19,18.35,18.35,18.35,18.35,54
20190301|2018-10-19 03:00,19,18.5,18.5,18.5,18.5,5
20190301|2018-10-19 03:30,19,18.5,18.5,18.45,18.45,104
20190301|2018-10-19 04:00,19,18.5,18.5,18.5,18.5,1
20190301|2018-10-19 05:30,19,18.5,18.5,18.5,18.5,1
20190301|2018-10-19 06:00,19,18.4,18.4,18.4,18.4,24
20190301|2018-10-19 06:30,19,18.4,18.4,18.4,18.4,1
20190301|2018-10-19 07:00,19,18.4,18.4,18.4,18.4,2
20190301|2018-10-19 07:30,19,18.45,18.45,18.35,18.45,5
20190301|2018-10-19 08:00,19,18.4,18.4,18.4,18.4,30
20190301|2018-10-19 08:30,19,18.4,18.4,18.35,18.35,7
20190301|2018-10-19 09:00,19,18.35,18.35,18.3,18.3,28
20190301|2018-10-19 10:30,19,18.45,18.5,18.45,18.5,26
20190301|2018-10-19 11:00,19,18.3,18.3,18.3,18.3,19
20190301|2018-10-19 12:00,19,18.5,18.5,18.5,18.5,7
20190301|2018-10-22 02:30,22,18.35,18.35,18.3,18.3,20
20190301|2018-10-22 03:00,22,18.4,18.4,18.4,18.4,14
20190301|2018-10-22 03:30,22,18.35,18.4,18.35,18.4,20
20190301|2018-10-22 05:00,22,18.45,18.45,18.45,18.45,32
20190301|2018-10-22 08:00,22,18.3,18.3,18.3,18.3,44
20190301|2018-10-22 08:30,22,18.35,18.5,18.35,18.5,234
20190301|2018-10-22 09:00,22,18.55,18.55,18.5,18.55,42
20190301|2018-10-22 09:30,22,18.4,18.4,18.4,18.4,8
20190301|2018-10-23 02:30,23,18.65,18.7,18.65,18.7,69
20190301|2018-10-23 03:00,23,18.8,18.8,18.8,18.8,2
20190301|2018-10-23 03:30,23,18.7,18.7,18.7,18.7,100
20190301|2018-10-23 04:00,23,18.8,18.8,18.8,18.8,19
20190301|2018-10-23 04:30,23,18.8,18.8,18.8,18.8,9
20190301|2018-10-23 06:00,23,18.7,18.7,18.7,18.7,1
20190301|2018-10-23 06:30,23,18.7,18.7,18.65,18.65,40
20190301|2018-10-23 07:30,23,18.7,18.7,18.7,18.7,5
20190301|2018-10-23 08:00,23,18.8,18.85,18.75,18.85,312
20190301|2018-10-23 08:30,23,18.65,18.8,18.65,18.75,4
20190301|2018-10-23 09:00,23,18.8,18.8,18.75,18.8,534
20190301|2018-10-23 10:00,23,18.8,18.8,18.8,18.8,25
20190301|2018-10-23 10:30,23,18.95,18.95,18.95,18.95,88
20190301|2018-10-23 11:30,23,18.75,18.75,18.75,18.75,1
20190301|2018-10-24 06:30,24,18.3,18.3,18.3,18.3,100
20190301|2018-10-24 10:00,24,18.65,18.65,18.65,18.65,21
20190301|2018-10-24 10:30,24,18.7,18.7,18.7,18.7,1
20190301|2018-10-25 03:00,25,18.6,18.6,18.6,18.6,250
20190301|2018-10-25 04:00,25,18.6,18.6,18.6,18.6,10
20190301|2018-10-25 05:30,25,18.6,18.6,18.6,18.6,4
20190301|2018-10-25 06:00,25,18.6,18.6,18.6,18.6,16
20190301|2018-10-25 06:30,25,18.6,18.6,18.6,18.6,93
20190301|2018-10-25 07:00,25,18.55,18.6,18.55,18.6,12
20190301|2018-10-25 07:30,25,18.65,18.65,18.65,18.65,9
20190301|2018-10-25 08:00,25,18.65,18.65,18.6,18.65,169
20190301|2018-10-25 08:30,25,18.55,18.75,18.55,18.65,905
20190301|2018-10-25 09:00,25,18.55,18.7,18.55,18.7,63
20190301|2018-10-25 09:30,25,18.7,18.7,18.65,18.65,66
20190301|2018-10-25 10:00,25,18.75,18.75,18.7,18.7,264
20190301|2018-10-25 10:30,25,18.7,18.75,18.7,18.75,95
20190301|2018-10-26 02:30,26,18.95,18.95,18.95,18.95,121
20190301|2018-10-26 03:30,26,19.1,19.1,19.05,19.05,433
20190301|2018-10-26 04:00,26,19.35,19.35,19.35,19.35,400
20190301|2018-10-26 04:30,26,19.25,19.25,19.25,19.25,8
20190301|2018-10-26 05:00,26,19.2,19.2,19.2,19.2,15
20190301|2018-10-26 07:30,26,19.05,19.05,19.05,19.05,10
20190301|2018-10-26 08:30,26,19.2,19.2,19.2,19.2,400
20190301|2018-10-26 09:30,26,19.2,19.3,19.2,19.3,16
20190301|2018-10-26 10:00,26,19.25,19.25,19,19,474
20190301|2018-10-26 11:00,26,19,19,19,19,1
20190301|2018-10-26 11:30,26,18.9,18.95,18.9,18.95,2
20190301|2018-10-26 13:00,26,18.95,18.95,18.95,18.95,4
20190301|2018-10-26 13:30,26,18.95,18.95,18.95,18.95,3
20190301|2018-10-29 03:00,29,18.9,18.9,18.9,18.9,4
20190301|2018-10-29 03:30,29,18.9,18.9,18.9,18.9,4
20190301|2018-10-29 04:00,29,18.9,18.9,18.8,18.8,5
20190301|2018-10-29 04:30,29,18.7,18.85,18.7,18.85,2
20190301|2018-10-29 07:00,29,18.65,18.65,18.65,18.65,50
20190301|2018-10-29 10:30,29,18.9,18.9,18.9,18.9,8
20190301|2018-10-29 11:00,29,19,19,19,19,200
20190301|2018-10-29 11:30,29,19.05,19.05,19.05,19.05,1
20190301|2018-10-29 12:00,29,19.05,19.05,19.05,19.05,19
20190301|2018-10-29 13:00,29,19.2,19.2,19.2,19.2,1
20190301|2018-10-29 13:30,29,19.25,19.25,19.25,19.25,200
20190301|2018-10-30 03:00,30,19.05,19.05,19.05,19.05,16
20190301|2018-10-30 04:00,30,19.05,19.05,19.05,19.05,4
20190301|2018-10-30 06:30,30,19.1,19.1,19.1,19.1,43
20190301|2018-10-30 07:00,30,19,19.1,19,19.1,46
20190301|2018-10-30 07:30,30,19.1,19.15,19.1,19.15,15
20190301|2018-10-30 08:00,30,19.2,19.2,19.2,19.2,30
20190301|2018-10-30 08:30,30,19.35,19.35,19.35,19.35,88
20190301|2018-10-30 09:30,30,19.3,19.35,19.3,19.35,219
20190301|2018-10-30 10:00,30,19.35,19.35,19.3,19.3,368
20190301|2018-10-30 10:30,30,19.2,19.2,19.2,19.2,32
20190301|2018-10-31 03:00,31,18.9,18.9,18.85,18.9,50
20190301|2018-10-31 03:30,31,18.9,18.9,18.9,18.9,20
20190301|2018-10-31 04:30,31,18.9,18.9,18.9,18.9,1
20190301|2018-10-31 05:00,31,18.9,18.9,18.9,18.9,31
20190301|2018-10-31 06:00,31,18.85,18.85,18.8,18.8,87
20190301|2018-10-31 07:00,31,18.9,18.9,18.9,18.9,1
20190301|2018-10-31 07:30,31,18.85,18.85,18.85,18.85,1
20190301|2018-10-31 11:00,31,18.8,18.8,18.8,18.8,2
20190301|2018-11-01 04:00,1,18.75,18.75,18.75,18.75,70
20190301|2018-11-01 05:00,1,18.7,18.7,18.7,18.7,30
20190301|2018-11-01 09:30,1,18.8,18.8,18.8,18.8,25
20190301|2018-11-02 03:00,2,18.35,18.35,18.35,18.35,1
20190301|2018-11-02 05:00,2,18.45,18.45,18.45,18.45,5
20190301|2018-11-02 06:00,2,18.45,18.45,18.45,18.45,9
20190301|2018-11-02 06:30,2,18.4,18.4,18.4,18.4,43
20190301|2018-11-02 07:00,2,18.35,18.35,18.35,18.35,20
20190301|2018-11-02 08:00,2,18.4,18.4,18.4,18.4,8
20190301|2018-11-02 08:30,2,18.25,18.25,18.25,18.25,8
20190301|2018-11-02 09:00,2,18.55,18.55,18.55,18.55,25
20190301|2018-11-02 09:30,2,18.6,18.6,18.6,18.6,1
20190301|2018-11-02 10:30,2,18.7,18.7,18.7,18.7,1
20190301|2018-11-05 09:30,5,18.65,18.65,18.65,18.65,30
20190301|2018-11-05 10:00,5,18.6,18.6,18.6,18.6,30
20190301|2018-11-06 02:30,6,18.55,18.55,18.5,18.5,2
20190301|2018-11-06 08:00,6,18.5,18.5,18.5,18.5,8
20190301|2018-11-06 09:00,6,18.5,18.55,18.5,18.55,75
20190301|2018-11-06 09:30,6,18.55,18.55,18.55,18.55,91
20190301|2018-11-06 10:00,6,18.5,18.5,18.5,18.5,125
20190301|2018-11-06 10:30,6,18.5,18.5,18.5,18.5,108
20190301|2018-11-07 01:00,7,18.1,18.1,18.1,18.1,1
20190301|2018-11-07 01:30,7,18.15,18.15,18.15,18.15,25
20190301|2018-11-07 02:30,7,18,18,18,18,11
20190301|2018-11-07 03:00,7,17.95,17.95,17.95,17.95,1
20190301|2018-11-07 05:00,7,17.85,17.85,17.85,17.85,1
20190301|2018-11-07 06:30,7,17.9,17.9,17.9,17.9,20
20190301|2018-11-07 09:30,7,17.9,17.9,17.9,17.9,8
20190301|2018-11-07 11:00,7,17.85,17.85,17.85,17.85,6
20190301|2018-11-07 14:30,7,17.75,17.75,17.75,17.75,1
20190301|2018-11-08 02:00,8,17.55,17.55,17.55,17.55,1
20190301|2018-11-08 02:30,8,17.55,17.55,17.55,17.55,12
20190301|2018-11-08 05:00,8,17.6,17.6,17.5,17.5,119
20190301|2018-11-08 06:00,8,17.45,17.45,17.45,17.45,16
20190301|2018-11-08 07:30,8,17.45,17.45,17.45,17.45,100
20190301|2018-11-08 08:30,8,17.35,17.35,17.35,17.35,40
20190301|2018-11-08 09:00,8,17.45,17.45,17.45,17.45,8
20190301|2018-11-08 09:30,8,17.45,17.45,17.45,17.45,50
20190301|2018-11-08 10:30,8,17.5,17.5,17.5,17.5,100
20190301|2018-11-09 09:00,9,17.75,17.75,17.75,17.75,8
20190301|2018-11-09 09:30,9,17.6,17.6,17.6,17.6,25
20190301|2018-11-12 08:30,12,17.75,17.8,17.75,17.75,57
20190301|2018-11-12 09:00,12,17.8,17.85,17.75,17.75,87
20190301|2018-11-12 09:30,12,17.85,17.85,17.85,17.85,3
20190301|2018-11-12 10:00,12,17.85,17.85,17.85,17.85,1
20190301|2018-11-12 10:30,12,17.95,18,17.95,18,264
20190301|2018-11-12 11:00,12,17.9,17.9,17.9,17.9,1
20190301|2018-11-12 12:00,12,18,18,18,18,82
20190301|2018-11-13 01:00,13,18,18,18,18,8
20190301|2018-11-13 02:00,13,17.9,17.95,17.8,17.8,17
20190301|2018-11-13 04:00,13,17.95,17.95,17.95,17.95,52
20190301|2018-11-13 08:30,13,18.05,18.15,18,18.1,274
20190301|2018-11-13 09:00,13,18.15,18.4,18.15,18.4,468
20190301|2018-11-13 09:30,13,18.4,18.5,18.25,18.25,839
20190301|2018-11-13 10:00,13,18,18,18,18,1
20190301|2018-11-13 10:30,13,18.2,18.2,18.15,18.15,9
20190301|2018-11-13 11:00,13,18.1,18.1,18.1,18.1,9
20190301|2018-11-13 13:00,13,18.25,18.3,18.25,18.3,28
20190301|2018-11-14 03:00,14,18.5,18.5,18.5,18.5,2
20190301|2018-11-14 04:00,14,18.3,18.3,18.3,18.3,6
20190301|2018-11-14 05:30,14,18.3,18.3,18.3,18.3,1
20190301|2018-11-14 07:00,14,18.2,18.2,18.2,18.2,9
20190301|2018-11-14 07:30,14,18.1,18.2,18.05,18.15,1441
20190301|2018-11-14 08:00,14,18.05,18.05,18.05,18.05,1
20190301|2018-11-14 08:30,14,18.05,18.05,18.05,18.05,3
20190301|2018-11-14 09:00,14,18.25,18.35,18.25,18.35,447
20190301|2018-11-14 09:30,14,18.3,18.3,18.3,18.3,2
20190301|2018-11-14 10:30,14,18.35,18.35,18.3,18.3,49
20190301|2018-11-14 11:00,14,18.4,18.4,18.4,18.4,8
20190301|2018-11-14 11:30,14,18.55,18.55,18.55,18.55,4
20190301|2018-11-14 14:00,14,18.15,18.15,18.1,18.1,20
20190301|2018-11-15 03:30,15,18.3,18.3,18.3,18.3,54
20190301|2018-11-15 06:00,15,18.2,18.2,18.2,18.2,1
20190301|2018-11-15 07:00,15,18.35,18.35,18.35,18.35,4
20190301|2018-11-15 08:30,15,18.7,18.7,18.6,18.6,28
20190301|2018-11-15 09:00,15,18.65,18.65,18.65,18.65,2
20190301|2018-11-15 09:30,15,18.75,18.75,18.75,18.75,1
20190301|2018-11-15 10:00,15,18.75,18.75,18.6,18.65,39
20190301|2018-11-15 12:00,15,18.65,18.65,18.65,18.65,9
20190301|2018-11-15 12:30,15,18.5,18.5,18.5,18.5,9
20190301|2018-11-16 01:00,16,18.7,18.7,18.6,18.6,4
20190301|2018-11-16 02:00,16,18.45,18.45,18.45,18.45,30
20190301|2018-11-16 02:30,16,18.4,18.4,18.35,18.4,950
20190301|2018-11-16 03:00,16,18.4,18.4,18.4,18.4,250
20190301|2018-11-16 03:30,16,18.3,18.3,18.3,18.3,35
20190301|2018-11-16 08:00,16,18.55,18.55,18.55,18.55,2
20190301|2018-11-16 08:30,16,18.65,18.65,18.65,18.65,578
20190301|2018-11-16 09:00,16,18.65,18.7,18.65,18.65,197
20190301|2018-11-16 09:30,16,18.65,18.65,18.6,18.6,362
20190301|2018-11-16 10:00,16,18.55,18.55,18.45,18.5,47
20190301|2018-11-19 01:30,19,18.1,18.1,18.1,18.1,6
20190301|2018-11-19 02:00,19,18,18.05,18,18.05,10
20190301|2018-11-19 02:30,19,18.1,18.1,18.1,18.1,8
20190301|2018-11-19 03:00,19,18.1,18.25,18.1,18.25,18
20190301|2018-11-19 03:30,19,18.3,18.35,18.3,18.35,16
20190301|2018-11-19 04:00,19,18.25,18.4,18.25,18.4,506
20190301|2018-11-19 05:00,19,18.4,18.4,18.4,18.4,495
20190301|2018-11-19 05:30,19,18.35,18.35,18.35,18.35,4
20190301|2018-11-19 06:00,19,18.4,18.4,18.4,18.4,6
20190301|2018-11-19 08:30,19,18.3,18.3,18.3,18.3,9
20190301|2018-11-19 09:00,19,18.4,18.6,18.4,18.6,821
20190301|2018-11-19 09:30,19,18.6,18.6,18.45,18.6,1151
20190301|2018-11-19 10:00,19,18.6,18.65,18.6,18.6,101
20190301|2018-11-19 11:00,19,18.8,18.8,18.8,18.8,9
20190301|2018-11-19 11:30,19,18.9,18.9,18.9,18.9,1
20190301|2018-11-20 02:00,20,18.9,18.9,18.85,18.85,44
20190301|2018-11-20 02:30,20,18.9,19,18.9,19,22
20190301|2018-11-20 03:00,20,18.95,18.95,18.75,18.75,811
20190301|2018-11-20 03:30,20,18.8,18.8,18.8,18.8,101
20190301|2018-11-20 04:00,20,19,19,19,19,10
20190301|2018-11-20 05:30,20,19,19,19,19,7
20190301|2018-11-20 06:00,20,18.9,19,18.9,19,30
20190301|2018-11-20 06:30,20,18.95,19.1,18.95,19.1,101
20190301|2018-11-20 07:00,20,19.05,19.05,19.05,19.05,1
20190301|2018-11-20 07:30,20,19.15,19.15,19.15,19.15,49
20190301|2018-11-20 08:00,20,19.15,19.2,19.1,19.1,231
20190301|2018-11-20 09:00,20,19.25,19.25,19.25,19.25,72
20190301|2018-11-20 09:30,20,19.05,19.05,19,19,20
20190301|2018-11-20 10:00,20,19.05,19.2,19.05,19.1,195
20190301|2018-11-20 10:30,20,19.15,19.15,19.15,19.15,2
20190301|2018-11-20 11:30,20,19.3,19.3,19.3,19.3,1
20190301|2018-11-20 12:00,20,19.25,19.3,19.25,19.3,32
20190301|2018-11-20 14:30,20,19.3,19.3,19.3,19.3,1
20190301|2018-11-21 02:00,21,19,19.1,19,19.05,17
20190301|2018-11-21 04:30,21,19.05,19.05,19.05,19.05,29
20190301|2018-11-21 05:30,21,19.05,19.05,19.05,19.05,26
20190301|2018-11-21 06:00,21,18.95,18.95,18.9,18.9,95
20190301|2018-11-21 07:00,21,18.95,18.95,18.95,18.95,8
20190301|2018-11-21 08:00,21,18.9,19,18.9,19,136
20190301|2018-11-21 08:30,21,19.05,19.05,19,19.05,260
20190301|2018-11-21 09:00,21,19,19.05,19,19.05,45
20190301|2018-11-21 10:00,21,18.9,19,18.9,19,270
20190301|2018-11-21 14:30,21,19,19.2,19,19.2,23
20190301|2018-11-22 02:00,22,19,19,19,19,2
20190301|2018-11-22 02:30,22,19.1,19.15,19.1,19.15,209
20190301|2018-11-22 03:00,22,19.15,19.15,19.15,19.15,100
20190301|2018-11-22 03:30,22,19.2,19.2,19.15,19.15,116
20190301|2018-11-22 05:00,22,19.1,19.1,19.1,19.1,1
20190301|2018-11-22 08:00,22,19.15,19.15,19.15,19.15,11
20190301|2018-11-22 10:00,22,19.1,19.15,19.1,19.15,20
20190301|2018-11-22 11:30,22,19.2,19.2,19.2,19.2,1
20190301|2018-11-22 14:30,22,19.25,19.25,19.25,19.25,8
20190301|2018-11-23 03:00,23,19.05,19.05,19.05,19.05,32
20190301|2018-11-23 05:00,23,19.1,19.1,19.1,19.1,1
20190301|2018-11-23 05:30,23,19.1,19.1,19.1,19.1,102
20190301|2018-11-23 06:30,23,19.1,19.1,19.1,19.1,1
20190301|2018-11-23 07:00,23,19.15,19.15,19.15,19.15,25
20190301|2018-11-23 07:30,23,19.2,19.3,19.2,19.3,62
20190301|2018-11-23 08:00,23,19.3,19.3,19.3,19.3,1
20190301|2018-11-23 08:30,23,19.25,19.25,19.25,19.25,32
20190301|2018-11-23 09:30,23,19.25,19.25,19.25,19.25,25
20190301|2018-11-23 10:00,23,19.1,19.1,19.1,19.1,60
20190301|2018-11-23 10:30,23,19.2,19.2,19.2,19.2,1
20190301|2018-11-23 14:30,23,19.1,19.1,19.05,19.05,14
20190301|2018-11-26 01:30,26,18.95,18.95,18.95,18.95,35
20190301|2018-11-26 02:00,26,18.9,18.9,18.85,18.85,3
20190301|2018-11-26 02:30,26,18.8,18.8,18.8,18.8,26
20190301|2018-11-26 04:30,26,18.85,18.85,18.85,18.85,4
20190301|2018-11-26 08:00,26,18.9,18.9,18.85,18.9,309
20190301|2018-11-26 09:30,26,18.75,18.75,18.75,18.75,104
20190301|2018-11-26 12:00,26,18.8,18.8,18.8,18.8,1
20190301|2018-11-26 13:00,26,18.65,18.65,18.65,18.65,21
20190301|2018-11-26 13:30,26,18.65,18.65,18.6,18.6,2
20190301|2018-11-26 14:30,26,18.55,18.55,18.5,18.5,11
20190301|2018-11-27 01:30,27,18.55,18.55,18.5,18.55,11
20190301|2018-11-27 02:00,27,18.65,18.65,18.65,18.65,212
20190301|2018-11-27 03:00,27,18.6,18.6,18.6,18.6,17
20190301|2018-11-27 07:30,27,18.75,18.75,18.75,18.75,9
20190301|2018-11-27 09:00,27,18.75,18.8,18.75,18.8,10
20190301|2018-11-27 09:30,27,18.7,18.7,18.7,18.7,114
20190301|2018-11-27 10:00,27,18.65,18.65,18.6,18.65,320
20190301|2018-11-27 13:30,27,18.5,18.5,18.5,18.5,1
20190301|2018-11-27 14:30,27,18.55,18.55,18.55,18.55,8
20190301|2018-11-28 01:00,28,18.4,18.5,18.4,18.45,22
20190301|2018-11-28 01:30,28,18.5,18.5,18.5,18.5,1
20190301|2018-11-28 02:00,28,18.5,18.5,18.5,18.5,17
20190301|2018-11-28 02:30,28,18.5,18.55,18.4,18.4,171
20190301|2018-11-28 03:30,28,18.5,18.5,18.5,18.5,36
20190301|2018-11-28 04:00,28,18.5,18.5,18.5,18.5,14
20190301|2018-11-28 05:30,28,18.45,18.45,18.45,18.45,88
20190301|2018-11-28 06:00,28,18.4,18.45,18.4,18.45,14
20190301|2018-11-28 06:30,28,18.4,18.4,18.4,18.4,48
20190301|2018-11-28 07:00,28,18.45,18.45,18.4,18.4,157
20190301|2018-11-28 08:00,28,18.4,18.4,18.4,18.4,1
20190301|2018-11-28 08:30,28,18.45,18.45,18.45,18.45,14
20190301|2018-11-28 09:00,28,18.55,18.55,18.55,18.55,9
20190301|2018-11-28 09:30,28,18.65,18.65,18.65,18.65,1
20190301|2018-11-28 10:00,28,18.5,18.7,18.5,18.65,229
20190301|2018-11-28 10:30,28,18.65,18.65,18.5,18.5,16
20190301|2018-11-28 11:00,28,18.45,18.45,18.25,18.25,84
20190301|2018-11-28 13:00,28,18.2,18.2,18.2,18.2,1
20190301|2018-11-28 14:00,28,18.25,18.25,18.25,18.25,2
20190301|2018-11-28 14:30,28,18.2,18.3,18.15,18.3,14
20190301|2018-11-29 02:30,29,18.4,18.4,18.3,18.35,58
20190301|2018-11-29 03:00,29,18.35,18.4,18.35,18.35,315
20190301|2018-11-29 03:30,29,18.35,18.35,18.35,18.35,51
20190301|2018-11-29 04:30,29,18.35,18.35,18.35,18.35,218
20190301|2018-11-29 05:30,29,18.4,18.4,18.4,18.4,9
20190301|2018-11-29 08:00,29,18.35,18.35,18.35,18.35,16
20190301|2018-11-29 08:30,29,18.35,18.35,18.35,18.35,26
20190301|2018-11-29 09:00,29,18.35,18.4,18.35,18.4,30
20190301|2018-11-29 09:30,29,18.35,18.55,18.35,18.5,27
20190301|2018-11-29 10:00,29,18.5,18.6,18.5,18.55,121
20190301|2018-11-29 10:30,29,18.45,18.45,18.45,18.45,3
20190301|2018-11-29 12:30,29,18.45,18.45,18.45,18.45,2
20190301|2018-11-29 13:00,29,18.35,18.35,18.35,18.35,16
20190301|2018-11-29 13:30,29,18.3,18.3,18.3,18.3,1
20190301|2018-11-29 14:30,29,18.45,18.45,18.35,18.35,12
20190301|2018-11-30 07:00,30,18.5,18.5,18.45,18.45,6
20190301|2018-11-30 09:00,30,18.5,18.5,18.35,18.35,86
20190301|2018-11-30 09:30,30,18.2,18.2,18.2,18.2,50
20190301|2018-11-30 10:00,30,18.2,18.3,18.2,18.3,150
20190301|2018-11-30 10:30,30,18.25,18.25,18.2,18.2,65
20190301|2018-11-30 11:00,30,18.2,18.2,18.2,18.2,1
20190301|2018-11-30 11:30,30,18.2,18.2,18.2,18.2,8
20190301|2018-11-30 13:00,30,18.15,18.15,18.15,18.15,1
20190301|2018-11-30 14:30,30,18.2,18.2,18.2,18.2,1
20190301|2018-12-03 01:00,3,17.6,17.65,17.45,17.5,46
20190301|2018-12-03 01:30,3,17.5,17.55,17.5,17.55,27
20190301|2018-12-03 02:00,3,17.55,17.7,17.55,17.7,385
20190301|2018-12-03 02:30,3,17.65,17.65,17.65,17.65,328
20190301|2018-12-03 03:00,3,17.65,17.7,17.65,17.7,125
20190301|2018-12-03 03:30,3,17.65,17.65,17.65,17.65,45
20190301|2018-12-03 04:00,3,17.6,17.6,17.6,17.6,2
20190301|2018-12-03 04:30,3,17.65,17.7,17.65,17.65,49
20190301|2018-12-03 05:00,3,17.7,17.75,17.7,17.75,38
20190301|2018-12-03 06:00,3,17.75,17.8,17.75,17.8,9
20190301|2018-12-03 07:00,3,17.75,17.75,17.75,17.75,5
20190301|2018-12-03 07:30,3,17.75,17.75,17.75,17.75,105
20190301|2018-12-03 08:30,3,17.8,17.8,17.8,17.8,8
20190301|2018-12-03 09:00,3,17.8,17.85,17.8,17.85,35
20190301|2018-12-03 09:30,3,17.8,17.8,17.8,17.8,4
20190301|2018-12-03 10:00,3,17.75,17.75,17.75,17.75,11
20190301|2018-12-03 10:30,3,17.75,17.75,17.7,17.75,71
20190301|2018-12-03 11:30,3,17.75,17.75,17.75,17.75,3
20190301|2018-12-03 12:00,3,17.7,17.7,17.7,17.7,2
20190301|2018-12-03 14:30,3,17.8,17.8,17.8,17.8,1
20190301|2018-12-04 02:00,4,18,18,17.9,17.9,3
20190301|2018-12-04 02:30,4,17.95,17.95,17.95,17.95,1
20190301|2018-12-04 03:30,4,17.95,17.95,17.95,17.95,5
20190301|2018-12-04 04:30,4,17.9,17.9,17.85,17.85,42
20190301|2018-12-04 05:00,4,17.9,17.9,17.9,17.9,1
20190301|2018-12-04 07:00,4,17.9,17.9,17.85,17.85,2
20190301|2018-12-04 08:00,4,17.9,17.9,17.9,17.9,4
20190301|2018-12-04 08:30,4,17.95,17.95,17.9,17.95,76
20190301|2018-12-04 10:30,4,17.95,17.95,17.95,17.95,1
20190301|2018-12-04 11:00,4,18,18.05,18,18.05,13
20190301|2018-12-04 11:30,4,18.2,18.2,18.15,18.2,35
20190301|2018-12-04 12:30,4,18.5,18.55,18.35,18.35,7
20190301|2018-12-04 14:30,4,18.5,18.6,18.5,18.6,15
20190301|2018-12-05 01:30,5,18.35,18.35,18.3,18.3,18
20190301|2018-12-05 02:00,5,18.35,18.35,18.35,18.35,14
20190301|2018-12-05 02:30,5,18.25,18.25,18.25,18.25,39
20190301|2018-12-05 03:00,5,18.25,18.25,18.25,18.25,12
20190301|2018-12-05 03:30,5,18.25,18.25,18.2,18.25,15
20190301|2018-12-05 04:30,5,18.25,18.25,18.25,18.25,12
20190301|2018-12-05 05:00,5,18.2,18.25,18.2,18.25,19
20190301|2018-12-05 05:30,5,18.3,18.3,18.3,18.3,4
20190301|2018-12-05 06:00,5,18.25,18.25,18.25,18.25,50
20190301|2018-12-05 06:30,5,18.25,18.25,18.25,18.25,56
20190301|2018-12-05 07:00,5,18.25,18.25,18.25,18.25,52
20190301|2018-12-05 07:30,5,18.25,18.35,18.25,18.35,97
20190301|2018-12-05 08:00,5,18.35,18.35,18.35,18.35,84
20190301|2018-12-05 08:30,5,18.4,18.4,18.35,18.4,160
20190301|2018-12-05 09:00,5,18.3,18.3,18.3,18.3,9
20190301|2018-12-05 09:30,5,18.4,18.4,18.35,18.35,41
20190301|2018-12-05 10:00,5,18.4,18.4,18.4,18.4,8
20190301|2018-12-05 10:30,5,18.4,18.4,18.4,18.4,32
20190301|2018-12-05 11:00,5,18.4,18.4,18.4,18.4,12
20190301|2018-12-05 14:30,5,18.25,18.25,18,18,2
20190301|2018-12-06 01:00,6,18.75,18.8,18.75,18.75,20
20190301|2018-12-06 02:00,6,18.9,19,18.9,19,209
20190301|2018-12-06 02:30,6,18.9,19,18.9,19,3
20190301|2018-12-06 03:00,6,19,19.05,19,19.05,399
20190301|2018-12-06 03:30,6,19.1,19.15,19.1,19.15,18
20190301|2018-12-06 04:00,6,19.3,19.3,19.25,19.25,35
20190301|2018-12-06 04:30,6,19.35,19.35,19.3,19.3,40
20190301|2018-12-06 05:00,6,19.25,19.25,19.25,19.25,19
20190301|2018-12-06 05:30,6,19.2,19.2,19.2,19.2,1
20190301|2018-12-06 06:00,6,19.15,19.15,19.15,19.15,108
20190301|2018-12-06 06:30,6,19.2,19.2,19.15,19.15,24
20190301|2018-12-06 07:00,6,19.2,19.25,19.2,19.25,554
20190301|2018-12-06 07:30,6,19.3,19.3,19.3,19.3,100
20190301|2018-12-06 08:00,6,19.35,19.35,19.3,19.3,51
20190301|2018-12-06 08:30,6,19.4,19.55,19.3,19.45,288
20190301|2018-12-06 09:00,6,19.4,19.5,19.35,19.4,117
20190301|2018-12-06 09:30,6,19.45,19.7,19.45,19.7,589
20190301|2018-12-06 10:00,6,19.65,19.8,19.55,19.8,782
20190301|2018-12-06 10:30,6,19.7,19.7,19.5,19.6,523
20190301|2018-12-06 11:00,6,19.6,19.7,19.6,19.6,852
20190301|2018-12-06 11:30,6,19.4,19.4,19.35,19.35,4
20190301|2018-12-06 12:30,6,19.45,19.45,19.45,19.45,1
20190301|2018-12-06 13:00,6,19.35,19.35,19.35,19.35,1
20190301|2018-12-06 13:30,6,19.35,19.35,19.35,19.35,50
20190301|2018-12-06 14:00,6,19.3,19.3,19.3,19.3,1
20190301|2018-12-06 14:30,6,19,19,19,19,12
20190301|2018-12-07 01:00,7,19.05,19.1,19.05,19.1,16
20190301|2018-12-07 01:30,7,19.2,19.25,19.2,19.25,116
20190301|2018-12-07 02:00,7,19.25,19.3,19.25,19.3,282
20190301|2018-12-07 02:30,7,19.3,19.3,19.3,19.3,530
20190301|2018-12-07 03:00,7,19.3,19.3,19.3,19.3,10
20190301|2018-12-07 03:30,7,19.3,19.3,19.3,19.3,118
20190301|2018-12-07 04:00,7,19.3,19.3,19.25,19.25,12
20190301|2018-12-07 04:30,7,19.25,19.3,19.25,19.3,80
20190301|2018-12-07 05:30,7,19.3,19.3,19.3,19.3,59
20190301|2018-12-07 06:00,7,19.25,19.35,19.25,19.35,11
20190301|2018-12-07 07:00,7,19.3,19.3,19.25,19.25,44
20190301|2018-12-07 07:30,7,19.2,19.2,19.05,19.1,482
20190301|2018-12-07 08:00,7,19.05,19.1,19,19,173
20190301|2018-12-07 08:30,7,19,19,18.85,18.95,406
20190301|2018-12-07 09:00,7,18.95,19.3,18.85,19.3,572
20190301|2018-12-07 09:30,7,19.25,19.3,19.25,19.3,375
20190301|2018-12-07 10:00,7,19.35,19.5,19.35,19.5,7
20190301|2018-12-07 10:30,7,19.65,19.65,19.55,19.55,151
20190301|2018-12-07 11:30,7,19.75,19.75,19.75,19.75,1
20190301|2018-12-07 12:00,7,19.6,19.6,19.6,19.6,2
20190301|2018-12-07 13:00,7,19.75,19.75,19.75,19.75,1
20190301|2018-12-07 13:30,7,19.75,19.85,19.75,19.8,4
20190301|2018-12-07 14:00,7,19.9,19.9,19.75,19.75,8
20190301|2018-12-07 14:30,7,19.7,19.85,19.5,19.85,22
20190301|2018-12-10 02:00,10,19.75,19.75,19.6,19.75,26
20190301|2018-12-10 02:30,10,19.75,19.8,19.75,19.8,4
20190301|2018-12-10 03:00,10,19.85,19.85,19.75,19.8,16
20190301|2018-12-10 03:30,10,19.8,19.8,19.65,19.7,873
20190301|2018-12-10 04:00,10,19.7,19.75,19.65,19.75,69
20190301|2018-12-10 04:30,10,19.75,19.75,19.7,19.7,212
20190301|2018-12-10 05:00,10,19.75,19.75,19.7,19.7,6
20190301|2018-12-10 05:30,10,19.7,19.7,19.7,19.7,5
20190301|2018-12-10 06:00,10,19.7,19.7,19.7,19.7,52
20190301|2018-12-10 06:30,10,19.7,19.7,19.6,19.6,4
20190301|2018-12-10 07:00,10,19.6,19.6,19.55,19.55,3
20190301|2018-12-10 08:00,10,19.55,19.65,19.55,19.65,50
20190301|2018-12-10 08:30,10,19.65,19.85,19.6,19.7,140
20190301|2018-12-10 09:00,10,19.7,19.75,19.7,19.7,94
20190301|2018-12-10 09:30,10,19.75,20,19.75,19.95,195
20190301|2018-12-10 10:00,10,20,20.2,20,20.1,446
20190301|2018-12-10 10:30,10,20.05,20.05,19.9,19.9,76
20190301|2018-12-10 11:00,10,20.1,20.1,20.05,20.05,101
20190301|2018-12-10 11:30,10,20.05,20.05,19.65,19.75,122
20190301|2018-12-10 14:30,10,19.55,19.75,19.55,19.75,7
20190301|2018-12-11 02:00,11,19.65,19.65,19.6,19.65,207
20190301|2018-12-11 02:30,11,19.6,19.6,19.55,19.6,45
20190301|2018-12-11 03:30,11,19.65,19.7,19.65,19.65,96
20190301|2018-12-11 04:00,11,19.6,19.6,19.55,19.55,16
20190301|2018-12-11 05:00,11,19.5,19.5,19.5,19.5,9
20190301|2018-12-11 05:30,11,19.5,19.5,19.45,19.45,8
20190301|2018-12-11 06:00,11,19.45,19.45,19.4,19.4,20
20190301|2018-12-11 06:30,11,19.45,19.45,19.45,19.45,2
20190301|2018-12-11 07:00,11,19.5,19.5,19.45,19.45,2
20190301|2018-12-11 07:30,11,19.45,19.45,19.35,19.35,7
20190301|2018-12-11 08:00,11,19.3,19.3,19.25,19.3,88
20190301|2018-12-11 08:30,11,19.3,19.5,19.3,19.5,55
20190301|2018-12-11 09:00,11,19.6,19.6,19.55,19.55,27
20190301|2018-12-11 09:30,11,19.55,19.65,19.55,19.65,51
20190301|2018-12-11 10:00,11,19.65,19.75,19.55,19.7,176
20190301|2018-12-11 10:30,11,19.7,19.75,19.65,19.65,28
20190301|2018-12-11 11:00,11,19.85,19.85,19.8,19.8,21
20190301|2018-12-11 11:30,11,19.8,19.8,19.75,19.75,13
20190301|2018-12-11 12:30,11,19.8,19.8,19.75,19.75,7
20190301|2018-12-11 13:00,11,19.85,19.85,19.8,19.85,3
20190301|2018-12-11 14:30,11,19.55,19.75,19.55,19.75,6
20190301|2018-12-12 01:30,12,19.5,19.5,19.5,19.5,1
20190301|2018-12-12 02:00,12,19.55,19.55,19.5,19.5,26
20190301|2018-12-12 04:00,12,19.4,19.4,19.4,19.4,5
20190301|2018-12-12 05:00,12,19.4,19.4,19.4,19.4,10
20190301|2018-12-12 06:00,12,19.45,19.45,19.45,19.45,9
20190301|2018-12-12 06:30,12,19.45,19.45,19.45,19.45,1
20190301|2018-12-12 07:30,12,19.45,19.45,19.4,19.4,16
20190301|2018-12-12 08:00,12,19.4,19.4,19.4,19.4,32
20190301|2018-12-12 08:30,12,19.45,19.5,19.45,19.5,9
20190301|2018-12-12 09:00,12,19.5,19.55,19.4,19.55,102
20190301|2018-12-12 09:30,12,19.45,19.45,19.45,19.45,1
20190301|2018-12-12 10:00,12,19.4,19.4,19.4,19.4,151
20190301|2018-12-12 10:30,12,19.4,19.4,19.4,19.4,2
20190301|2018-12-12 13:30,12,19.4,19.4,19.4,19.4,2
20190301|2018-12-12 14:30,12,19.55,19.55,19.55,19.55,7
20190301|2018-12-13 01:30,13,19.35,19.4,19.35,19.4,26
20190301|2018-12-13 02:00,13,19.3,19.3,19.3,19.3,23
20190301|2018-12-13 04:00,13,19.4,19.4,19.35,19.35,50
20190301|2018-12-13 05:00,13,19.35,19.35,19.35,19.35,171
20190301|2018-12-13 06:00,13,19.4,19.4,19.4,19.4,1
20190301|2018-12-13 07:00,13,19.35,19.35,19.35,19.35,72
20190301|2018-12-13 07:30,13,19.35,19.35,19.35,19.35,8
20190301|2018-12-13 08:00,13,19.35,19.4,19.35,19.4,13
20190301|2018-12-13 08:30,13,19.4,19.45,19.4,19.45,8
20190301|2018-12-13 09:00,13,19.5,19.5,19.35,19.35,34
20190301|2018-12-13 09:30,13,19.4,19.4,19.4,19.4,96
20190301|2018-12-13 10:00,13,19.4,19.5,19.35,19.5,267
20190301|2018-12-13 14:30,13,19.4,19.4,19.35,19.4,26
20190301|2018-12-14 02:00,14,19.7,19.8,19.65,19.7,30
20190301|2018-12-14 02:30,14,19.9,19.95,19.9,19.95,16
20190301|2018-12-14 03:00,14,19.85,19.85,19.85,19.85,30
20190301|2018-12-14 03:30,14,19.9,19.9,19.9,19.9,20
20190301|2018-12-14 04:00,14,19.8,19.8,19.8,19.8,25
20190301|2018-12-14 04:30,14,19.7,19.7,19.7,19.7,7
20190301|2018-12-14 07:00,14,19.65,19.65,19.65,19.65,7
20190301|2018-12-14 07:30,14,19.65,19.65,19.65,19.65,3
20190301|2018-12-14 09:30,14,19.65,19.65,19.6,19.6,42
20190301|2018-12-14 10:00,14,19.65,19.75,19.65,19.75,319
20190301|2018-12-14 10:30,14,19.65,19.7,19.65,19.7,13
20190301|2018-12-14 11:00,14,19.7,19.7,19.65,19.65,14
20190301|2018-12-14 12:00,14,19.7,19.75,19.7,19.75,7
20190301|2018-12-14 12:30,14,19.75,19.8,19.75,19.8,2
20190301|2018-12-14 14:30,14,19.85,19.85,19.8,19.8,8
20190301|2018-12-17 01:00,17,19.55,19.8,19.55,19.8,27
20190301|2018-12-17 02:00,17,19.75,19.75,19.75,19.75,1
20190301|2018-12-17 02:30,17,19.65,19.65,19.6,19.6,10
20190301|2018-12-17 03:00,17,19.6,19.6,19.6,19.6,3
20190301|2018-12-17 04:00,17,19.6,19.6,19.6,19.6,5
20190301|2018-12-17 05:30,17,19.7,19.7,19.7,19.7,7
20190301|2018-12-17 06:00,17,19.7,19.7,19.7,19.7,3
20190301|2018-12-17 06:30,17,19.7,19.7,19.7,19.7,1
20190301|2018-12-17 07:00,17,19.75,19.75,19.75,19.75,2
20190301|2018-12-17 07:30,17,19.8,19.8,19.8,19.8,18
20190301|2018-12-17 08:30,17,19.9,20,19.9,19.95,35
20190301|2018-12-17 09:00,17,20,20,19.95,19.95,4
20190301|2018-12-17 09:30,17,19.95,19.95,19.9,19.9,56
20190301|2018-12-17 10:00,17,19.9,19.9,19.85,19.9,292
20190301|2018-12-17 11:00,17,19.9,19.9,19.9,19.9,9
20190301|2018-12-17 11:30,17,19.95,19.95,19.95,19.95,48
20190301|2018-12-17 12:00,17,19.9,19.9,19.9,19.9,1
20190301|2018-12-17 12:30,17,19.95,20,19.95,20,20
20190301|2018-12-17 13:00,17,19.95,20,19.95,20,60
20190301|2018-12-17 13:30,17,19.95,19.95,19.95,19.95,8
20190301|2018-12-17 14:30,17,20.1,20.35,20,20.1,64
20190301|2018-12-18 01:00,18,19.95,20.05,19.95,20.05,28
20190301|2018-12-18 01:30,18,19.95,19.95,19.95,19.95,44
20190301|2018-12-18 02:00,18,20.05,20.05,19.95,19.95,343
20190301|2018-12-18 02:30,18,19.85,19.85,19.85,19.85,6
20190301|2018-12-18 03:00,18,19.95,20,19.9,19.95,141
20190301|2018-12-18 03:30,18,20,20,19.85,19.85,23
20190301|2018-12-18 04:00,18,19.85,19.85,19.8,19.8,51
20190301|2018-12-18 04:30,18,19.8,19.85,19.75,19.8,241
20190301|2018-12-18 05:00,18,19.8,19.8,19.75,19.75,116
20190301|2018-12-18 05:30,18,19.7,19.75,19.7,19.75,59
20190301|2018-12-18 06:00,18,19.75,19.75,19.75,19.75,53
20190301|2018-12-18 06:30,18,19.7,19.7,19.7,19.7,525
20190301|2018-12-18 07:00,18,19.8,19.8,19.8,19.8,50
20190301|2018-12-18 07:30,18,19.8,19.8,19.8,19.8,100
20190301|2018-12-18 08:00,18,19.75,19.75,19.75,19.75,10
20190301|2018-12-18 08:30,18,19.85,19.9,19.8,19.8,129
20190301|2018-12-18 09:00,18,19.85,19.95,19.85,19.9,442
20190301|2018-12-18 09:30,18,19.9,19.95,19.85,19.95,44
20190301|2018-12-18 10:00,18,20,20.05,19.95,19.95,1278
20190301|2018-12-18 10:30,18,20.05,20.05,20,20,34
20190301|2018-12-18 11:30,18,20.05,20.05,20.05,20.05,2
20190301|2018-12-18 12:30,18,20.1,20.1,20.1,20.1,100
20190301|2018-12-18 13:30,18,20.1,20.2,20.1,20.2,435
20190301|2018-12-18 14:00,18,20.25,20.25,20.25,20.25,3
20190301|2018-12-18 14:30,18,19.9,20.05,19.85,20.05,36
20190301|2018-12-19 01:30,19,19.9,19.9,19.9,19.9,1
20190301|2018-12-19 02:00,19,20,20.05,20,20.05,922
20190301|2018-12-19 02:30,19,20.05,20.05,19.95,20.05,109
20190301|2018-12-19 03:00,19,20.1,20.1,20.05,20.05,12
20190301|2018-12-19 03:30,19,20.1,20.15,20.1,20.15,712
20190301|2018-12-19 04:00,19,20.1,20.1,20.1,20.1,77
20190301|2018-12-19 04:30,19,20.1,20.1,20.1,20.1,686
20190301|2018-12-19 05:00,19,20.1,20.1,20.1,20.1,93
20190301|2018-12-19 05:30,19,20.1,20.1,20.1,20.1,1
20190301|2018-12-19 06:00,19,20.05,20.05,20.05,20.05,66
20190301|2018-12-19 06:30,19,20.05,20.05,20.05,20.05,33
20190301|2018-12-19 07:00,19,20.1,20.1,20.1,20.1,12
20190301|2018-12-19 07:30,19,20.15,20.15,20.15,20.15,10
20190301|2018-12-19 08:00,19,20.15,20.15,20.15,20.15,20
20190301|2018-12-19 08:30,19,20.15,20.15,20.05,20.05,116
20190301|2018-12-19 09:00,19,20.05,20.05,20,20.05,102
20190301|2018-12-19 09:30,19,20.05,20.05,20,20.05,35
20190301|2018-12-19 10:00,19,20,20.1,20,20.1,51
20190301|2018-12-19 10:30,19,20.05,20.05,20,20,46
20190301|2018-12-19 11:00,19,20,20,19.95,19.95,29
20190301|2018-12-19 11:30,19,19.85,19.85,19.85,19.85,1
20190301|2018-12-19 12:00,19,19.95,19.95,19.95,19.95,1
20190301|2018-12-19 13:00,19,19.95,19.95,19.85,19.9,61
20190301|2018-12-19 13:30,19,19.9,19.9,19.9,19.9,1
20190301|2018-12-19 14:00,19,20.4,20.55,20.2,20.35,86
20190301|2018-12-19 14:30,19,20.2,20.2,20.15,20.2,55
20190301|2018-12-20 01:00,20,20.45,20.45,20.4,20.45,19
20190301|2018-12-20 02:00,20,20.45,20.65,20.45,20.55,267
20190301|2018-12-20 02:30,20,20.5,20.5,20.45,20.5,16
20190301|2018-12-20 03:00,20,20.5,20.5,20.45,20.45,16
20190301|2018-12-20 03:30,20,20.5,20.55,20.45,20.5,103
20190301|2018-12-20 04:00,20,20.45,20.45,20.45,20.45,10
20190301|2018-12-20 04:30,20,20.5,20.5,20.5,20.5,24
20190301|2018-12-20 05:00,20,20.5,20.5,20.5,20.5,10
20190301|2018-12-20 05:30,20,20.5,20.5,20.5,20.5,29
20190301|2018-12-20 06:00,20,20.45,20.55,20.45,20.55,45
20190301|2018-12-20 06:30,20,20.55,20.55,20.5,20.55,80
20190301|2018-12-20 07:00,20,20.55,20.65,20.55,20.6,168
20190301|2018-12-20 07:30,20,20.65,20.85,20.65,20.8,136
20190301|2018-12-20 08:00,20,20.85,20.85,20.8,20.85,139
20190301|2018-12-20 08:30,20,20.9,20.9,20.8,20.8,144
20190301|2018-12-20 09:00,20,20.75,20.75,20.7,20.75,120
20190301|2018-12-20 09:30,20,20.75,20.8,20.65,20.75,63
20190301|2018-12-20 10:00,20,20.7,20.9,20.7,20.85,68
20190301|2018-12-20 10:30,20,20.8,21.15,20.8,21.15,225
20190301|2018-12-20 11:00,20,21,21.05,20.9,20.9,71
20190301|2018-12-20 11:30,20,20.9,20.9,20.9,20.9,57
20190301|2018-12-20 13:30,20,20.95,20.95,20.95,20.95,36
20190301|2018-12-20 14:00,20,21,21,20.9,20.95,99
20190301|2018-12-20 14:30,20,20.95,21.05,20.95,21.05,31
20190301|2018-12-21 01:30,21,20.75,20.75,20.7,20.7,2
20190301|2018-12-21 02:00,21,20.75,20.85,20.75,20.85,43
20190301|2018-12-21 02:30,21,20.95,20.95,20.95,20.95,19
20190301|2018-12-21 03:00,21,21.05,21.25,21.05,21.25,1239
20190301|2018-12-21 03:30,21,21.2,21.25,21.2,21.2,62
20190301|2018-12-21 04:00,21,21.3,21.3,21.3,21.3,228
20190301|2018-12-21 04:30,21,21.25,21.25,21.15,21.15,55
20190301|2018-12-21 05:00,21,21.1,21.1,21.1,21.1,39
20190301|2018-12-21 05:30,21,21.05,21.05,21.05,21.05,1
20190301|2018-12-21 06:00,21,21.1,21.1,21.1,21.1,2
20190301|2018-12-21 06:30,21,21.1,21.1,21.05,21.05,33
20190301|2018-12-21 07:00,21,21.05,21.05,21.05,21.05,17
20190301|2018-12-21 07:30,21,20.95,20.95,20.85,20.85,554
20190301|2018-12-21 08:00,21,20.9,21.05,20.9,21.05,565
20190301|2018-12-21 08:30,21,21,21.05,20.9,20.95,179
20190301|2018-12-21 09:00,21,21.1,21.1,20.75,20.75,194
20190301|2018-12-21 09:30,21,20.85,20.9,20.75,20.85,154
20190301|2018-12-21 10:00,21,20.95,21.1,20.95,21,1162
20190301|2018-12-21 10:30,21,20.85,20.9,20.85,20.9,57
20190301|2018-12-21 11:00,21,20.95,21,20.95,21,54
20190301|2018-12-21 11:30,21,21.15,21.15,21.15,21.15,4
20190301|2018-12-21 12:00,21,21.05,21.05,21.05,21.05,18
20190301|2018-12-21 14:00,21,21.1,21.3,21.1,21.3,56
20190301|2018-12-21 14:30,21,21.05,21.05,21,21,40
20190301|2018-12-27 01:00,27,20.95,20.95,20.6,20.65,30
20190301|2018-12-27 01:30,27,20.65,20.75,20.65,20.75,46
20190301|2018-12-27 02:00,27,20.7,20.95,20.7,20.9,145
20190301|2018-12-27 02:30,27,20.95,21.05,20.95,21.05,24
20190301|2018-12-27 03:00,27,21.05,21.3,21.05,21.3,30
20190301|2018-12-27 03:30,27,21.3,21.45,21.25,21.45,48
20190301|2018-12-27 04:00,27,21.4,21.4,21.4,21.4,10
20190301|2018-12-27 04:30,27,21.4,21.45,21.4,21.4,61
20190301|2018-12-27 05:00,27,21.3,21.3,21.3,21.3,3
20190301|2018-12-27 06:00,27,21.4,21.4,21.4,21.4,2
20190301|2018-12-27 06:30,27,21.35,21.35,21.25,21.25,342
20190301|2018-12-27 07:00,27,21.35,21.4,21.25,21.4,147
20190301|2018-12-27 07:30,27,21.45,21.55,21.45,21.55,149
20190301|2018-12-27 08:00,27,21.5,21.55,21.45,21.55,271
20190301|2018-12-27 08:30,27,21.5,21.7,21.35,21.65,1316
20190301|2018-12-27 09:00,27,21.6,21.85,21.6,21.85,35
20190301|2018-12-27 09:30,27,21.85,22.05,21.85,21.95,176
20190301|2018-12-27 10:00,27,21.95,22,21.65,21.65,92
20190301|2018-12-27 10:30,27,21.75,21.8,21.75,21.8,26
20190301|2018-12-27 11:00,27,22.1,22.1,22.1,22.1,1
20190301|2018-12-27 11:30,27,22.05,22.05,22.05,22.05,1
20190301|2018-12-27 13:00,27,22.15,22.15,22.15,22.15,1
20190301|2018-12-27 14:30,27,21.6,21.6,21.5,21.5,84
20190301|2018-12-28 01:00,28,21.5,21.6,21.5,21.6,20
20190301|2018-12-28 02:00,28,21.5,21.5,21.5,21.5,2
20190301|2018-12-28 02:30,28,21.55,21.6,21.55,21.6,62
20190301|2018-12-28 03:00,28,21.6,21.6,21.55,21.55,19
20190301|2018-12-28 03:30,28,21.6,21.6,21.55,21.55,67
20190301|2018-12-28 04:00,28,21.55,21.55,21.5,21.5,7
20190301|2018-12-28 04:30,28,21.5,21.55,21.5,21.55,19
20190301|2018-12-28 05:00,28,21.55,21.65,21.55,21.65,4
20190301|2018-12-28 05:30,28,21.5,21.55,21.5,21.5,309
20190301|2018-12-28 06:00,28,21.5,21.55,21.5,21.55,5
20190301|2018-12-28 06:30,28,21.5,21.55,21.5,21.5,232
20190301|2018-12-28 07:00,28,21.5,21.5,21.5,21.5,129
20190301|2018-12-28 07:30,28,21.5,21.5,21.5,21.5,10
20190301|2018-12-28 08:00,28,21.5,21.6,21.5,21.6,76
20190301|2018-12-28 08:30,28,21.6,21.7,21.5,21.55,306
20190301|2018-12-28 09:00,28,21.55,21.7,21.55,21.7,43
20190301|2018-12-28 09:30,28,21.75,21.85,21.75,21.75,126
20190301|2018-12-28 10:00,28,21.85,21.85,21.7,21.8,240
20190301|2018-12-28 10:30,28,21.75,21.75,21.65,21.7,177
20190301|2018-12-28 11:00,28,21.65,21.75,21.65,21.7,18
20190301|2018-12-28 11:30,28,21.55,21.55,21.55,21.55,2
20190301|2018-12-28 12:00,28,21.65,21.65,21.65,21.65,4
20190301|2018-12-28 13:30,28,21.45,21.45,21.35,21.35,6
20190301|2018-12-28 14:00,28,21.45,21.45,21.45,21.45,4
20190301|2018-12-28 14:30,28,21.4,21.45,21.3,21.35,74
20190301|2019-01-02 01:00,2,21.35,21.35,21.35,21.35,1
20190301|2019-01-02 01:30,2,21.35,21.35,21.35,21.35,1
20190301|2019-01-02 02:00,2,21.45,21.85,21.45,21.85,29
20190301|2019-01-02 02:30,2,21.85,21.85,21.8,21.85,41
20190301|2019-01-02 03:00,2,21.8,21.8,21.8,21.8,46
20190301|2019-01-02 03:30,2,21.8,21.9,21.8,21.8,15
20190301|2019-01-02 04:00,2,21.75,21.75,21.75,21.75,10
20190301|2019-01-02 04:30,2,21.7,21.7,21.65,21.7,14
20190301|2019-01-02 05:30,2,21.65,21.65,21.6,21.6,57
20190301|2019-01-02 06:00,2,21.55,21.55,21.55,21.55,10
20190301|2019-01-02 06:30,2,21.6,21.6,21.6,21.6,20
20190301|2019-01-02 07:00,2,21.6,21.8,21.6,21.8,141
20190301|2019-01-02 07:30,2,21.8,21.85,21.8,21.8,134
20190301|2019-01-02 08:00,2,21.8,21.8,21.7,21.7,487
20190301|2019-01-02 08:30,2,21.65,21.65,21.55,21.55,88
20190301|2019-01-02 09:00,2,21.6,21.6,21.5,21.5,64
20190301|2019-01-02 09:30,2,21.55,21.55,21.45,21.45,13
20190301|2019-01-02 10:00,2,21.35,21.35,21.2,21.3,150
20190301|2019-01-02 10:30,2,21.35,21.35,21.25,21.3,135
20190301|2019-01-02 11:00,2,21.35,21.35,21.35,21.35,10
20190301|2019-01-02 11:30,2,21.2,21.2,21.2,21.2,5
20190301|2019-01-02 12:00,2,21.2,21.2,21.1,21.2,550
20190301|2019-01-02 12:30,2,21.2,21.2,21.2,21.2,12
20190301|2019-01-02 13:30,2,21.25,21.25,21.25,21.25,11
20190301|2019-01-02 14:30,2,21.25,21.25,21,21,8
20190301|2019-01-03 01:30,3,21.6,21.6,21.6,21.6,2
20190301|2019-01-03 02:00,3,21.6,21.6,21.6,21.6,6
20190301|2019-01-03 02:30,3,21.6,21.75,21.55,21.75,39
20190301|2019-01-03 03:00,3,21.7,21.7,21.65,21.65,185
20190301|2019-01-03 03:30,3,21.75,21.75,21.7,21.7,42
20190301|2019-01-03 04:00,3,21.8,21.8,21.75,21.75,4
20190301|2019-01-03 04:30,3,21.75,21.8,21.75,21.8,199
20190301|2019-01-03 05:00,3,21.8,21.85,21.8,21.8,18
20190301|2019-01-03 05:30,3,21.85,21.85,21.85,21.85,2
20190301|2019-01-03 06:00,3,21.8,21.8,21.8,21.8,17
20190301|2019-01-03 06:30,3,21.75,21.75,21.7,21.7,16
20190301|2019-01-03 07:00,3,21.65,21.65,21.6,21.6,34
20190301|2019-01-03 07:30,3,21.6,21.6,21.5,21.5,45
20190301|2019-01-03 08:00,3,21.45,21.45,21.4,21.4,35
20190301|2019-01-03 08:30,3,21.35,21.4,21.3,21.35,926
20190301|2019-01-03 09:00,3,21.35,21.6,21.35,21.6,75
20190301|2019-01-03 09:30,3,21.6,21.7,21.55,21.55,184
20190301|2019-01-03 10:00,3,21.5,21.5,21.4,21.5,430
20190301|2019-01-03 10:30,3,21.5,21.5,21.35,21.35,98
20190301|2019-01-03 11:00,3,21.5,21.55,21.5,21.5,46
20190301|2019-01-03 11:30,3,21.5,21.5,21.5,21.5,15
20190301|2019-01-03 12:00,3,21.6,21.6,21.55,21.55,28
20190301|2019-01-03 12:30,3,21.5,21.5,21.5,21.5,2
20190301|2019-01-03 14:00,3,21.6,21.6,21.6,21.6,1
20190301|2019-01-04 01:00,4,21.45,21.5,21.45,21.5,29
20190301|2019-01-04 02:00,4,21.3,21.3,21.25,21.25,26
20190301|2019-01-04 02:30,4,21.3,21.3,21.2,21.2,98
20190301|2019-01-04 03:00,4,21.2,21.2,21.05,21.05,25
20190301|2019-01-04 03:30,4,21,21,20.95,20.95,396
20190301|2019-01-04 04:00,4,21,21.05,21,21.05,15
20190301|2019-01-04 04:30,4,21.05,21.05,20.95,20.95,300
20190301|2019-01-04 05:00,4,20.95,20.95,20.9,20.9,78
20190301|2019-01-04 05:30,4,20.85,20.9,20.85,20.9,284
20190301|2019-01-04 06:00,4,20.9,20.9,20.9,20.9,33
20190301|2019-01-04 06:30,4,20.85,20.85,20.8,20.8,9
20190301|2019-01-04 07:00,4,20.9,20.9,20.9,20.9,141
20190301|2019-01-04 07:30,4,20.85,20.85,20.7,20.7,325
20190301|2019-01-04 08:00,4,20.7,20.7,20.55,20.55,503
20190301|2019-01-04 08:30,4,20.6,20.65,20.5,20.65,475
20190301|2019-01-04 09:00,4,20.65,20.7,20.45,20.5,396
20190301|2019-01-04 09:30,4,20.5,20.6,20.45,20.45,68
20190301|2019-01-04 10:00,4,20.5,20.5,20.4,20.5,176
20190301|2019-01-04 10:30,4,20.5,20.5,20.5,20.5,42
20190301|2019-01-04 11:00,4,20.45,20.45,20.35,20.35,2
20190301|2019-01-04 11:30,4,20.4,20.4,20.4,20.4,3
20190301|2019-01-04 12:30,4,20.35,20.35,20.35,20.35,1
20190301|2019-01-04 14:30,4,20.3,20.3,20.2,20.2,7
20190301|2019-01-07 01:00,7,20.1,20.1,20.1,20.1,2
20190301|2019-01-07 01:30,7,20.1,20.1,20.1,20.1,3
20190301|2019-01-07 02:00,7,20.2,20.25,20.2,20.25,20
20190301|2019-01-07 02:30,7,20.25,20.3,20.25,20.3,25
20190301|2019-01-07 03:00,7,20.35,20.45,20.35,20.45,2
20190301|2019-01-07 03:30,7,20.45,20.5,20.45,20.5,7
20190301|2019-01-07 04:00,7,20.4,20.4,20.4,20.4,20
20190301|2019-01-07 04:30,7,20.4,20.4,20.4,20.4,201
20190301|2019-01-07 05:30,7,20.4,20.4,20.4,20.4,24
20190301|2019-01-07 06:00,7,20.4,20.4,20.4,20.4,1
20190301|2019-01-07 06:30,7,20.35,20.35,20.35,20.35,23
20190301|2019-01-07 07:30,7,20.35,20.35,20.35,20.35,72
20190301|2019-01-07 08:00,7,20.35,20.35,20.3,20.3,215
20190301|2019-01-07 08:30,7,20.25,20.4,20.25,20.4,468
20190301|2019-01-07 09:00,7,20.35,20.4,20.25,20.35,179
20190301|2019-01-07 09:30,7,20.3,20.3,20.2,20.25,316
20190301|2019-01-07 10:00,7,20.25,20.25,20.15,20.15,89
20190301|2019-01-07 10:30,7,20.15,20.15,20.1,20.1,223
20190301|2019-01-07 11:30,7,20,20,20,20,11
20190301|2019-01-07 12:30,7,19.95,19.95,19.95,19.95,2
20190301|2019-01-07 13:00,7,20.05,20.05,20.05,20.05,1
20190301|2019-01-07 13:30,7,20.1,20.1,20.05,20.05,20
20190301|2019-01-07 14:30,7,19.9,20,19.85,20,44
20190301|2019-01-08 01:00,8,20.05,20.05,20,20,4
20190301|2019-01-08 01:30,8,20.05,20.05,20.05,20.05,1
20190301|2019-01-08 02:00,8,20.05,20.05,19.85,19.85,165
20190301|2019-01-08 02:30,8,19.8,19.85,19.8,19.85,35
20190301|2019-01-08 03:00,8,19.75,19.8,19.75,19.8,63
20190301|2019-01-08 03:30,8,19.85,19.85,19.85,19.85,10
20190301|2019-01-08 04:00,8,19.95,19.95,19.95,19.95,1
20190301|2019-01-08 05:30,8,19.8,19.85,19.8,19.8,68
20190301|2019-01-08 06:30,8,19.8,19.8,19.8,19.8,14
20190301|2019-01-08 07:00,8,19.75,19.75,19.75,19.75,32
20190301|2019-01-08 07:30,8,19.75,19.75,19.75,19.75,68
20190301|2019-01-08 08:30,8,19.75,19.85,19.75,19.85,283
20190301|2019-01-08 09:00,8,19.9,20.05,19.9,19.95,50
20190301|2019-01-08 09:30,8,19.95,20.05,19.95,20.05,145
20190301|2019-01-08 10:00,8,20,20,19.9,19.95,393
20190301|2019-01-08 10:30,8,20,20.05,20,20,120
20190301|2019-01-08 11:00,8,20,20,20,20,215
20190301|2019-01-08 11:30,8,20,20.05,20,20.05,30
20190301|2019-01-08 12:00,8,19.9,19.9,19.9,19.9,2
20190301|2019-01-08 12:30,8,19.85,19.85,19.85,19.85,1
20190301|2019-01-08 13:30,8,19.9,19.9,19.9,19.9,1
20190301|2019-01-08 14:30,8,19.9,19.95,19.85,19.85,21
20190301|2019-01-09 01:00,9,19.7,19.7,19.7,19.7,17
20190301|2019-01-09 02:30,9,19.75,19.75,19.75,19.75,9
20190301|2019-01-09 03:00,9,19.75,19.75,19.75,19.75,5
20190301|2019-01-09 03:30,9,19.75,19.8,19.7,19.8,33
20190301|2019-01-09 04:00,9,19.8,19.8,19.8,19.8,44
20190301|2019-01-09 04:30,9,19.7,19.75,19.7,19.75,35
20190301|2019-01-09 05:00,9,19.75,19.75,19.75,19.75,16
20190301|2019-01-09 05:30,9,19.75,19.75,19.75,19.75,100
20190301|2019-01-09 06:00,9,19.75,19.75,19.75,19.75,151
20190301|2019-01-09 07:00,9,19.7,19.7,19.7,19.7,5
20190301|2019-01-09 07:30,9,19.75,19.75,19.65,19.65,181
20190301|2019-01-09 08:00,9,19.65,19.7,19.65,19.7,142
20190301|2019-01-09 08:30,9,19.65,19.65,19.6,19.6,301
20190301|2019-01-09 09:00,9,19.6,19.65,19.6,19.65,129
20190301|2019-01-09 09:30,9,19.65,19.85,19.65,19.8,418
20190301|2019-01-09 10:00,9,19.8,19.8,19.7,19.7,1964
20190301|2019-01-09 10:30,9,19.75,19.75,19.7,19.7,111
20190301|2019-01-09 11:00,9,19.65,19.65,19.65,19.65,2
20190301|2019-01-09 12:30,9,19.7,19.7,19.7,19.7,1
20190301|2019-01-09 14:00,9,19.6,19.6,19.6,19.6,29
20190301|2019-01-09 14:30,9,19.6,19.6,19.55,19.55,15
20190301|2019-01-10 01:00,10,19.9,19.9,19.9,19.9,6
20190301|2019-01-10 02:00,10,19.95,19.95,19.9,19.95,10
20190301|2019-01-10 02:30,10,19.95,20.05,19.95,20.05,165
20190301|2019-01-10 03:00,10,20.05,20.05,19.95,19.95,112
20190301|2019-01-10 03:30,10,19.95,19.95,19.9,19.9,46
20190301|2019-01-10 04:00,10,19.9,19.9,19.9,19.9,13
20190301|2019-01-10 05:30,10,19.9,19.9,19.9,19.9,16
20190301|2019-01-10 06:30,10,19.85,19.85,19.85,19.85,1
20190301|2019-01-10 07:00,10,19.8,19.85,19.8,19.85,38
20190301|2019-01-10 07:30,10,19.85,19.85,19.85,19.85,17
20190301|2019-01-10 08:00,10,19.85,19.85,19.8,19.85,150
20190301|2019-01-10 08:30,10,19.9,19.9,19.9,19.9,5
20190301|2019-01-10 09:00,10,19.9,19.9,19.85,19.9,214
20190301|2019-01-10 09:30,10,19.85,19.85,19.8,19.8,32
20190301|2019-01-10 10:00,10,19.8,19.8,19.75,19.75,208
20190301|2019-01-10 10:30,10,19.8,19.8,19.75,19.75,76
20190301|2019-01-10 11:00,10,19.75,19.75,19.75,19.75,9
20190301|2019-01-10 11:30,10,19.75,19.75,19.75,19.75,16
20190301|2019-01-10 12:30,10,19.85,19.85,19.85,19.85,1
20190301|2019-01-10 13:00,10,19.8,19.8,19.8,19.8,2
20190301|2019-01-10 14:00,10,19.7,19.7,19.7,19.7,3
20190301|2019-01-10 14:30,10,19.65,19.75,19.6,19.6,28
20190301|2019-01-11 02:00,11,19.65,19.8,19.6,19.7,185
20190301|2019-01-11 02:30,11,19.65,19.7,19.6,19.6,182
20190301|2019-01-11 03:00,11,19.65,19.65,19.65,19.65,62
20190301|2019-01-11 03:30,11,19.65,19.65,19.65,19.65,46
20190301|2019-01-11 04:00,11,19.65,19.65,19.65,19.65,24
20190301|2019-01-11 04:30,11,19.65,19.65,19.65,19.65,59
20190301|2019-01-11 05:00,11,19.6,19.7,19.6,19.7,442
20190301|2019-01-11 05:30,11,19.7,19.8,19.7,19.8,285
20190301|2019-01-11 06:00,11,19.75,19.8,19.75,19.8,98
20190301|2019-01-11 06:30,11,19.75,19.75,19.75,19.75,103
20190301|2019-01-11 07:00,11,19.8,19.85,19.8,19.8,92
20190301|2019-01-11 07:30,11,19.85,19.9,19.8,19.85,880
20190301|2019-01-11 08:00,11,19.85,19.85,19.75,19.75,154
20190301|2019-01-11 08:30,11,19.75,19.85,19.75,19.8,339
20190301|2019-01-11 09:00,11,19.75,19.75,19.65,19.75,224
20190301|2019-01-11 09:30,11,19.75,19.8,19.6,19.7,1137
20190301|2019-01-11 10:00,11,19.75,19.75,19.65,19.7,357
20190301|2019-01-11 10:30,11,19.65,19.65,19.6,19.6,225
20190301|2019-01-11 11:00,11,19.6,19.6,19.5,19.6,251
20190301|2019-01-11 11:30,11,19.4,19.4,19.4,19.4,13
20190301|2019-01-11 12:00,11,19.5,19.55,19.5,19.55,18
20190301|2019-01-11 12:30,11,19.55,19.55,19.55,19.55,1
20190301|2019-01-11 13:00,11,19.45,19.45,19.4,19.4,19
20190301|2019-01-11 13:30,11,19.4,19.5,19.4,19.45,6
20190301|2019-01-11 14:30,11,19.45,19.45,19.4,19.4,7
20190301|2019-01-14 01:00,14,19.7,19.75,19.7,19.75,29
20190301|2019-01-14 02:00,14,19.8,19.8,19.75,19.75,205
20190301|2019-01-14 02:30,14,19.75,19.75,19.7,19.75,105
20190301|2019-01-14 03:00,14,19.75,19.75,19.7,19.7,91
20190301|2019-01-14 03:30,14,19.7,19.75,19.65,19.75,387
20190301|2019-01-14 04:00,14,19.8,19.8,19.8,19.8,75
20190301|2019-01-14 04:30,14,19.75,19.75,19.75,19.75,138
20190301|2019-01-14 06:00,14,19.75,19.8,19.75,19.75,656
20190301|2019-01-14 06:30,14,19.7,19.7,19.7,19.7,8
20190301|2019-01-14 07:00,14,19.7,19.7,19.7,19.7,12
20190301|2019-01-14 07:30,14,19.65,19.65,19.65,19.65,50
20190301|2019-01-14 08:00,14,19.6,19.6,19.55,19.55,69
20190301|2019-01-14 08:30,14,19.65,19.65,19.55,19.55,243
20190301|2019-01-14 09:00,14,19.55,19.55,19.35,19.45,626
20190301|2019-01-14 09:30,14,19.4,19.4,19.2,19.25,469
20190301|2019-01-14 10:00,14,19.25,19.4,19.15,19.35,911
20190301|2019-01-14 10:30,14,19.35,19.35,19.2,19.2,143
20190301|2019-01-14 11:00,14,19.2,19.2,19.2,19.2,21
20190301|2019-01-14 12:00,14,19.25,19.25,19.25,19.25,16
20190301|2019-01-14 12:30,14,19.2,19.2,19.15,19.15,161
20190301|2019-01-14 14:00,14,19.1,19.1,19.1,19.1,12
20190301|2019-01-14 14:30,14,19.1,19.1,19.1,19.1,18
20190301|2019-01-15 01:00,15,19.05,19.05,19,19.05,28
20190301|2019-01-15 01:30,15,19,19,19,19,1
20190301|2019-01-15 02:00,15,19,19,18.9,19,182
20190301|2019-01-15 02:30,15,19.1,19.1,19.05,19.05,279
20190301|2019-01-15 03:00,15,19.1,19.1,19.1,19.1,143
20190301|2019-01-15 03:30,15,19.15,19.2,19.15,19.2,156
20190301|2019-01-15 04:00,15,19.2,19.2,19.15,19.15,38
20190301|2019-01-15 04:30,15,19.2,19.2,19.2,19.2,2
20190301|2019-01-15 05:00,15,19.2,19.2,19.2,19.2,115
20190301|2019-01-15 05:30,15,19.15,19.25,19.15,19.25,32
20190301|2019-01-15 06:00,15,19.25,19.3,19.25,19.3,87
20190301|2019-01-15 06:30,15,19.25,19.25,19.2,19.2,88
20190301|2019-01-15 07:00,15,19.2,19.2,19.2,19.2,373
20190301|2019-01-15 07:30,15,19.25,19.25,19.15,19.25,449
20190301|2019-01-15 08:00,15,19.25,19.25,19.2,19.2,579
20190301|2019-01-15 08:30,15,19.15,19.15,19,19,466
20190301|2019-01-15 09:00,15,19,19.05,18.95,19,778
20190301|2019-01-15 09:30,15,18.95,18.95,18.95,18.95,38
20190301|2019-01-15 10:00,15,18.9,18.95,18.85,18.85,429
20190301|2019-01-15 10:30,15,18.85,18.85,18.6,18.6,999
20190301|2019-01-15 11:00,15,18.65,18.7,18.65,18.7,181
20190301|2019-01-15 11:30,15,18.7,18.7,18.7,18.7,1
20190301|2019-01-15 13:00,15,18.7,18.75,18.7,18.75,55
20190301|2019-01-15 14:00,15,18.65,18.65,18.65,18.65,1
20190301|2019-01-15 14:30,15,18.6,18.6,18.55,18.6,21
20190301|2019-01-16 01:00,16,18.6,18.65,18.6,18.65,90
20190301|2019-01-16 01:30,16,18.7,18.7,18.6,18.65,95
20190301|2019-01-16 02:00,16,18.6,18.65,18.6,18.65,309
20190301|2019-01-16 02:30,16,18.55,18.6,18.45,18.5,583
20190301|2019-01-16 03:00,16,18.45,18.45,18.35,18.45,895
20190301|2019-01-16 03:30,16,18.45,18.5,18.45,18.45,177
20190301|2019-01-16 04:00,16,18.4,18.4,18.4,18.4,216
20190301|2019-01-16 04:30,16,18.45,18.45,18.35,18.35,723
20190301|2019-01-16 05:00,16,18.35,18.45,18.35,18.45,574
20190301|2019-01-16 05:30,16,18.45,18.45,18.4,18.4,320
20190301|2019-01-16 06:00,16,18.35,18.45,18.3,18.35,547
20190301|2019-01-16 06:30,16,18.35,18.35,18.3,18.35,506
20190301|2019-01-16 07:00,16,18.35,18.4,18.3,18.4,210
20190301|2019-01-16 07:30,16,18.35,18.35,18.1,18.1,602
20190301|2019-01-16 08:00,16,18.05,18.05,17.9,17.95,209
20190301|2019-01-16 08:30,16,17.95,17.95,17.8,17.8,1052
20190301|2019-01-16 09:00,16,17.8,17.8,17.7,17.8,1778
20190301|2019-01-16 09:30,16,17.8,17.9,17.8,17.8,3217
20190301|2019-01-16 10:00,16,17.8,17.85,17.75,17.8,2734
20190301|2019-01-16 10:30,16,17.8,17.9,17.75,17.85,1238
20190301|2019-01-16 11:00,16,17.9,17.9,17.85,17.85,183
20190301|2019-01-16 11:30,16,17.85,17.85,17.85,17.85,19
20190301|2019-01-16 12:00,16,17.85,17.85,17.85,17.85,41
20190301|2019-01-16 13:00,16,17.85,17.85,17.85,17.85,2
20190301|2019-01-16 13:30,16,17.85,17.85,17.85,17.85,32
20190301|2019-01-16 14:30,16,18,18,17.85,17.95,25
20190301|2019-01-17 01:00,17,18,18.2,18,18.2,43
20190301|2019-01-17 01:30,17,18.25,18.25,18.25,18.25,37
20190301|2019-01-17 02:00,17,18.2,18.2,18.05,18.05,999
20190301|2019-01-17 02:30,17,18.05,18.05,17.85,17.85,625
20190301|2019-01-17 03:00,17,17.85,17.85,17.7,17.7,1290
20190301|2019-01-17 03:30,17,17.7,17.85,17.7,17.8,315
20190301|2019-01-17 04:00,17,17.75,17.75,17.6,17.6,490
20190301|2019-01-17 04:30,17,17.55,17.65,17.55,17.65,171
20190301|2019-01-17 05:00,17,17.65,17.65,17.6,17.6,104
20190301|2019-01-17 05:30,17,17.65,17.65,17.6,17.6,237
20190301|2019-01-17 06:00,17,17.65,17.65,17.65,17.65,50
20190301|2019-01-17 06:30,17,17.65,17.65,17.65,17.65,12
20190301|2019-01-17 07:00,17,17.65,17.65,17.65,17.65,280
20190301|2019-01-17 07:30,17,17.6,17.6,17.55,17.6,791
20190301|2019-01-17 08:00,17,17.6,17.65,17.6,17.6,203
20190301|2019-01-17 08:30,17,17.6,17.7,17.55,17.55,767
20190301|2019-01-17 09:00,17,17.65,17.75,17.65,17.65,2526
20190301|2019-01-17 09:30,17,17.65,17.65,17.45,17.5,1107
20190301|2019-01-17 10:00,17,17.45,17.55,17.4,17.45,2590
20190301|2019-01-17 10:30,17,17.45,17.65,17.45,17.6,492
20190301|2019-01-17 11:00,17,17.6,17.65,17.6,17.65,150
20190301|2019-01-17 11:30,17,17.65,17.65,17.65,17.65,120
20190301|2019-01-17 12:00,17,17.6,17.6,17.55,17.55,492
20190301|2019-01-17 12:30,17,17.5,17.5,17.5,17.5,66
20190301|2019-01-17 13:30,17,17.4,17.4,17.4,17.4,4
20190301|2019-01-17 14:30,17,17.35,17.35,17.35,17.35,2
20190301|2019-01-18 02:00,18,17.35,17.4,17.3,17.35,330
20190301|2019-01-18 02:30,18,17.35,17.35,17.25,17.3,129
20190301|2019-01-18 03:00,18,17.3,17.3,17.25,17.25,151
20190301|2019-01-18 03:30,18,17.25,17.3,17.2,17.2,293
20190301|2019-01-18 04:00,18,17.2,17.25,17.2,17.25,367
20190301|2019-01-18 04:30,18,17.25,17.25,17.15,17.25,1544
20190301|2019-01-18 05:00,18,17.2,17.2,17.1,17.1,866
20190301|2019-01-18 05:30,18,17.15,17.15,17.15,17.15,892
20190301|2019-01-18 06:00,18,17.15,17.2,17.15,17.2,1094
20190301|2019-01-18 06:30,18,17.2,17.2,17.2,17.2,588
20190301|2019-01-18 07:00,18,17.15,17.15,17.15,17.15,290
20190301|2019-01-18 07:30,18,17.15,17.15,17.1,17.1,557
20190301|2019-01-18 08:00,18,17.15,17.15,17.05,17.05,1603
20190301|2019-01-18 08:30,18,17.1,17.2,17.1,17.15,1417
20190301|2019-01-18 09:00,18,17.15,17.15,16.9,16.95,2036
20190301|2019-01-18 09:30,18,16.95,16.95,16.85,16.85,1250
20190301|2019-01-18 10:00,18,16.9,16.9,16.8,16.9,1943
20190301|2019-01-18 10:30,18,16.85,16.85,16.8,16.85,433
20190301|2019-01-18 11:00,18,16.8,16.85,16.75,16.85,426
20190301|2019-01-18 11:30,18,16.85,16.9,16.8,16.9,306
20190301|2019-01-18 12:00,18,16.95,16.95,16.9,16.95,51
20190301|2019-01-18 14:00,18,16.95,16.95,16.95,16.95,3
20190301|2019-01-18 14:30,18,16.9,16.95,16.9,16.95,14
20190301|2019-01-21 01:00,21,17.1,17.1,17.1,17.1,40
20190301|2019-01-21 01:30,21,17,17,17,17,1
20190301|2019-01-21 02:00,21,16.95,17,16.9,16.9,242
20190301|2019-01-21 02:30,21,16.9,17,16.9,17,483
20190301|2019-01-21 03:00,21,17,17,17,17,76
20190301|2019-01-21 03:30,21,17,17,16.95,17,142
20190301|2019-01-21 04:00,21,17,17,17,17,56
20190301|2019-01-21 05:00,21,17,17,16.95,16.95,226
20190301|2019-01-21 05:30,21,17,17,16.95,16.95,42
20190301|2019-01-21 06:00,21,17,17.05,17,17.05,500
20190301|2019-01-21 06:30,21,17,17.05,17,17.05,62
20190301|2019-01-21 07:00,21,17.05,17.05,17,17.05,96
20190301|2019-01-21 07:30,21,17,17,17,17,8
20190301|2019-01-21 08:00,21,17,17,16.95,17,558
20190301|2019-01-21 08:30,21,17,17,16.95,16.95,1020
20190301|2019-01-21 09:00,21,17,17,16.95,17,382
20190301|2019-01-21 09:30,21,16.95,17.05,16.95,17.05,247
20190301|2019-01-21 10:00,21,17,17.05,17,17.05,245
20190301|2019-01-21 10:30,21,17,17,16.95,16.95,973
20190301|2019-01-21 11:00,21,17,17,17,17,67
20190301|2019-01-21 12:00,21,16.95,16.95,16.95,16.95,7
20190301|2019-01-21 13:30,21,16.95,17,16.95,17,38
20190301|2019-01-21 14:00,21,16.95,16.95,16.95,16.95,10
20190301|2019-01-21 14:30,21,16.95,16.95,16.8,16.8,70
20190301|2019-01-22 01:00,22,17.1,17.1,17,17,372
20190301|2019-01-22 01:30,22,17.05,17.05,17.05,17.05,2
20190301|2019-01-22 02:00,22,17.05,17.15,17.05,17.15,180
20190301|2019-01-22 02:30,22,17.1,17.1,17.05,17.1,92
20190301|2019-01-22 03:00,22,17.05,17.05,17.05,17.05,120
20190301|2019-01-22 03:30,22,17,17.05,17,17.05,360
20190301|2019-01-22 04:00,22,17.05,17.1,17.05,17.1,364
20190301|2019-01-22 04:30,22,17.15,17.15,17.15,17.15,14
20190301|2019-01-22 05:00,22,17.2,17.3,17.15,17.3,1151
20190301|2019-01-22 05:30,22,17.3,17.3,17.25,17.25,657
20190301|2019-01-22 06:00,22,17.2,17.2,17.15,17.15,119
20190301|2019-01-22 07:00,22,17.1,17.1,17.1,17.1,230
20190301|2019-01-22 07:30,22,17.15,17.15,17.1,17.15,357
20190301|2019-01-22 08:00,22,17.15,17.15,17.1,17.1,514
20190301|2019-01-22 08:30,22,17.15,17.3,17.1,17.3,578
20190301|2019-01-22 09:00,22,17.3,17.45,17.3,17.4,1413
20190301|2019-01-22 09:30,22,17.35,17.4,17.25,17.4,1999
20190301|2019-01-22 10:00,22,17.45,17.55,17.4,17.45,3134
20190301|2019-01-22 10:30,22,17.45,17.75,17.45,17.7,1789
20190301|2019-01-22 11:00,22,17.7,17.7,17.6,17.65,330
20190301|2019-01-22 11:30,22,17.65,17.65,17.6,17.6,257
20190301|2019-01-22 12:00,22,17.65,17.9,17.65,17.85,514
20190301|2019-01-22 12:30,22,17.8,17.8,17.8,17.8,51
20190301|2019-01-22 13:00,22,17.9,17.9,17.9,17.9,76
20190301|2019-01-22 13:30,22,17.9,18,17.9,18,604
20190301|2019-01-22 14:00,22,18.2,18.25,18.1,18.1,76
20190301|2019-01-22 14:30,22,18.05,18.2,18,18.15,219
20190301|2019-01-23 01:00,23,18,18,17.95,18,124
20190301|2019-01-23 01:30,23,18,18,17.95,17.95,21
20190301|2019-01-23 02:00,23,17.95,18,17.8,17.85,1634
20190301|2019-01-23 02:30,23,17.85,17.85,17.75,17.75,556
20190301|2019-01-23 03:00,23,17.75,17.75,17.65,17.7,83
20190301|2019-01-23 03:30,23,17.65,17.65,17.6,17.6,773
20190301|2019-01-23 04:00,23,17.6,17.65,17.6,17.65,116
20190301|2019-01-23 04:30,23,17.65,17.65,17.6,17.65,43
20190301|2019-01-23 05:00,23,17.7,17.7,17.65,17.65,48
20190301|2019-01-23 06:00,23,17.6,17.6,17.55,17.55,725
20190301|2019-01-23 06:30,23,17.55,17.55,17.55,17.55,24
20190301|2019-01-23 07:00,23,17.5,17.5,17.5,17.5,573
20190301|2019-01-23 07:30,23,17.5,17.5,17.5,17.5,274
20190301|2019-01-23 08:00,23,17.45,17.45,17.45,17.45,389
20190301|2019-01-23 08:30,23,17.45,17.5,17.45,17.5,1242
20190301|2019-01-23 09:00,23,17.55,17.7,17.5,17.7,2025
20190301|2019-01-23 09:30,23,17.7,17.85,17.65,17.85,1623
20190301|2019-01-23 10:00,23,17.85,17.95,17.7,17.85,2063
20190301|2019-01-23 10:30,23,17.85,18.2,17.85,18.2,2717
20190301|2019-01-23 11:00,23,18.25,18.45,18.15,18.3,2336
20190301|2019-01-23 11:30,23,18.25,18.3,18.1,18.15,134
20190301|2019-01-23 12:00,23,18.2,18.25,18.15,18.15,14
20190301|2019-01-23 12:30,23,18,18,17.95,17.95,30
20190301|2019-01-23 13:00,23,17.9,17.9,17.9,17.9,99
20190301|2019-01-23 14:00,23,17.95,17.95,17.85,17.85,57
20190301|2019-01-23 14:30,23,17.95,17.95,17.85,17.85,15
20190301|2019-01-24 01:00,24,17.8,17.8,17.6,17.75,119
20190301|2019-01-24 01:30,24,17.7,17.7,17.7,17.7,10
20190301|2019-01-24 02:00,24,17.7,17.8,17.65,17.7,1438
20190301|2019-01-24 02:30,24,17.7,17.7,17.6,17.6,1156
20190301|2019-01-24 03:00,24,17.6,17.6,17.55,17.55,33
20190301|2019-01-24 03:30,24,17.55,17.6,17.55,17.55,1074
20190301|2019-01-24 04:00,24,17.55,17.55,17.5,17.5,1167
20190301|2019-01-24 04:30,24,17.5,17.5,17.5,17.5,20
20190301|2019-01-24 05:00,24,17.55,17.55,17.5,17.5,384
20190301|2019-01-24 05:30,24,17.55,17.55,17.55,17.55,259
20190301|2019-01-24 06:00,24,17.5,17.5,17.5,17.5,39
20190301|2019-01-24 06:30,24,17.55,17.55,17.55,17.55,6
20190301|2019-01-24 07:00,24,17.5,17.5,17.4,17.4,321
20190301|2019-01-24 07:30,24,17.45,17.65,17.45,17.6,806
20190301|2019-01-24 08:00,24,17.55,17.55,17.55,17.55,239
20190301|2019-01-24 08:30,24,17.55,17.65,17.5,17.65,697
20190301|2019-01-24 09:00,24,17.65,17.65,17.35,17.35,1433
20190301|2019-01-24 09:30,24,17.35,17.4,17.35,17.4,481
20190301|2019-01-24 10:00,24,17.35,17.35,17.25,17.35,752
20190301|2019-01-24 10:30,24,17.3,17.35,17.25,17.35,283
20190301|2019-01-24 11:30,24,17.35,17.45,17.35,17.45,157
20190301|2019-01-24 12:00,24,17.45,17.55,17.45,17.55,123
20190301|2019-01-24 13:00,24,17.4,17.45,17.4,17.4,101
20190301|2019-01-24 13:30,24,17.35,17.35,17.3,17.35,8
20190301|2019-01-24 14:30,24,17.2,17.2,17.2,17.2,2
20190301|2019-01-25 01:00,25,17.2,17.2,17.05,17.1,58
20190301|2019-01-25 01:30,25,17.05,17.1,17.05,17.1,100
20190301|2019-01-25 02:00,25,17.05,17.15,16.95,16.95,626
20190301|2019-01-25 02:30,25,16.95,17,16.9,16.95,317
20190301|2019-01-25 03:00,25,16.95,17,16.95,17,753
20190301|2019-01-25 03:30,25,17,17.05,17,17.05,115
20190301|2019-01-25 04:00,25,17.1,17.1,17.05,17.05,139
20190301|2019-01-25 04:30,25,17,17,17,17,58
20190301|2019-01-25 05:00,25,17,17,16.95,16.95,176
20190301|2019-01-25 05:30,25,16.95,17,16.95,16.95,322
20190301|2019-01-25 06:00,25,17,17,16.95,16.95,70
20190301|2019-01-25 06:30,25,17,17,17,17,241
20190301|2019-01-25 07:00,25,17,17,16.95,16.95,311
20190301|2019-01-25 07:30,25,16.95,16.95,16.9,16.95,69
20190301|2019-01-25 08:00,25,16.95,17,16.95,17,1676
20190301|2019-01-25 08:30,25,17,17,17,17,427
20190301|2019-01-25 09:00,25,16.95,16.95,16.9,16.95,283
20190301|2019-01-25 09:30,25,16.9,16.95,16.9,16.95,481
20190301|2019-01-25 10:00,25,17,17,16.9,16.95,1489
20190301|2019-01-25 10:30,25,16.95,17,16.95,17,234
20190301|2019-01-25 11:00,25,17,17.05,16.95,16.95,343
20190301|2019-01-25 11:30,25,17,17,16.95,17,60
20190301|2019-01-25 12:00,25,17,17,17,17,3
20190301|2019-01-25 12:30,25,17,17,17,17,1
20190301|2019-01-25 13:00,25,17,17,17,17,1
20190301|2019-01-25 13:30,25,16.95,16.95,16.95,16.95,2
20190301|2019-01-25 14:00,25,16.9,16.9,16.9,16.9,1
20190301|2019-01-25 14:30,25,17,17,16.85,16.85,213
20190301|2019-01-28 01:00,28,17,17,16.95,16.95,18
20190301|2019-01-28 01:30,28,17,17,17,17,14
20190301|2019-01-28 02:00,28,17.05,17.15,17.05,17.15,33
20190301|2019-01-28 02:30,28,17.15,17.2,17.1,17.1,384
20190301|2019-01-28 03:00,28,17.15,17.15,17.1,17.1,11
20190301|2019-01-28 03:30,28,17.1,17.1,17.05,17.05,78
20190301|2019-01-28 04:00,28,17.1,17.1,17.1,17.1,52
20190301|2019-01-28 04:30,28,17.1,17.1,17.1,17.1,25
20190301|2019-01-28 05:00,28,17.1,17.15,17.1,17.1,246
20190301|2019-01-28 05:30,28,17.1,17.1,17.1,17.1,513
20190301|2019-01-28 06:30,28,17.1,17.15,17.1,17.1,43
20190301|2019-01-28 07:00,28,17.15,17.15,17.15,17.15,24
20190301|2019-01-28 07:30,28,17.15,17.15,17.15,17.15,14
20190301|2019-01-28 08:00,28,17.2,17.25,17.2,17.25,188
20190301|2019-01-28 08:30,28,17.25,17.45,17.25,17.45,1226
20190301|2019-01-28 09:00,28,17.5,17.55,17.35,17.35,1926
20190301|2019-01-28 09:30,28,17.35,17.4,17.3,17.35,648
20190301|2019-01-28 10:00,28,17.4,17.45,17.35,17.35,400
20190301|2019-01-28 10:30,28,17.35,17.5,17.35,17.5,614
20190301|2019-01-28 11:00,28,17.5,17.55,17.5,17.5,205
20190301|2019-01-28 11:30,28,17.5,17.5,17.5,17.5,31
20190301|2019-01-28 12:00,28,17.5,17.5,17.35,17.35,13
20190301|2019-01-28 12:30,28,17.3,17.3,17.3,17.3,2
20190301|2019-01-28 13:30,28,17.35,17.35,17.25,17.25,18
20190301|2019-01-28 14:30,28,17.3,17.4,17.25,17.25,16
20190301|2019-01-29 01:30,29,17.4,17.4,17.4,17.4,17
20190301|2019-01-29 02:00,29,17.4,17.45,17.4,17.45,289
20190301|2019-01-29 02:30,29,17.4,17.4,17.35,17.35,67
20190301|2019-01-29 03:00,29,17.3,17.3,17.2,17.3,465
20190301|2019-01-29 03:30,29,17.25,17.25,17.25,17.25,150
20190301|2019-01-29 04:00,29,17.25,17.25,17.2,17.2,60
20190301|2019-01-29 04:30,29,17.15,17.15,17.15,17.15,18
20190301|2019-01-29 05:30,29,17.15,17.2,17.15,17.15,127
20190301|2019-01-29 06:00,29,17.15,17.15,17.15,17.15,197
20190301|2019-01-29 06:30,29,17.2,17.2,17.15,17.15,88
20190301|2019-01-29 07:00,29,17.1,17.1,17.1,17.1,31
20190301|2019-01-29 07:30,29,17.1,17.1,17.05,17.05,232
20190301|2019-01-29 08:00,29,17.1,17.15,17.1,17.15,505
20190301|2019-01-29 08:30,29,17.15,17.2,17.1,17.15,1240
20190301|2019-01-29 09:00,29,17.1,17.15,17.1,17.1,84
20190301|2019-01-29 09:30,29,17.1,17.35,17.1,17.35,1187
20190301|2019-01-29 10:00,29,17.35,17.35,17.3,17.35,723
20190301|2019-01-29 10:30,29,17.3,17.35,17.15,17.15,589
20190301|2019-01-29 11:00,29,17.2,17.2,17.1,17.1,19
20190301|2019-01-29 11:30,29,17.15,17.2,17.15,17.15,69
20190301|2019-01-29 12:00,29,17.2,17.3,17.2,17.2,27
20190301|2019-01-29 12:30,29,17.15,17.15,17.15,17.15,3
20190301|2019-01-29 13:30,29,17.2,17.4,17.2,17.4,20
20190301|2019-01-29 14:00,29,17.35,17.35,17.35,17.35,3
20190301|2019-01-29 14:30,29,17.1,17.35,17.1,17.35,17
20190301|2019-01-30 01:00,30,17.35,17.35,17.35,17.35,3
20190301|2019-01-30 01:30,30,17.3,17.3,17.3,17.3,28
20190301|2019-01-30 02:00,30,17.25,17.3,17.15,17.3,259
20190301|2019-01-30 02:30,30,17.35,17.35,17.25,17.25,76
20190301|2019-01-30 03:00,30,17.25,17.25,17.25,17.25,138
20190301|2019-01-30 03:30,30,17.25,17.4,17.25,17.4,929
20190301|2019-01-30 04:00,30,17.4,17.4,17.35,17.4,833
20190301|2019-01-30 04:30,30,17.4,17.4,17.4,17.4,192
20190301|2019-01-30 05:00,30,17.35,17.4,17.35,17.4,230
20190301|2019-01-30 06:00,30,17.3,17.3,17.3,17.3,1
20190301|2019-01-30 06:30,30,17.3,17.35,17.3,17.35,218
20190301|2019-01-30 07:00,30,17.35,17.35,17.3,17.3,12
20190301|2019-01-30 07:30,30,17.35,17.35,17.3,17.35,22
20190301|2019-01-30 08:00,30,17.3,17.3,17.3,17.3,34
20190301|2019-01-30 08:30,30,17.3,17.4,17.3,17.4,462
20190301|2019-01-30 09:00,30,17.45,17.5,17.45,17.45,586
20190301|2019-01-30 09:30,30,17.45,17.45,17.4,17.45,434
20190301|2019-01-30 10:00,30,17.4,17.45,17.35,17.45,879
20190301|2019-01-30 10:30,30,17.35,17.45,17.3,17.4,1981
20190301|2019-01-30 11:00,30,17.3,17.35,17.3,17.3,59
20190301|2019-01-30 11:30,30,17.3,17.4,17.3,17.4,34
20190301|2019-01-30 13:00,30,17.35,17.35,17.2,17.25,405
20190301|2019-01-30 13:30,30,17.2,17.2,17.2,17.2,32
20190301|2019-01-30 14:00,30,17.2,17.2,17.1,17.15,116
20190301|2019-01-30 14:30,30,17.1,17.1,17.1,17.1,11
20190301|2019-01-31 02:00,31,17.1,17.1,16.9,16.9,1273
20190301|2019-01-31 02:30,31,16.9,17,16.9,17,1008
20190301|2019-01-31 03:00,31,17,17.15,17,17.1,800
20190301|2019-01-31 03:30,31,17.15,17.15,17.1,17.15,406
20190301|2019-01-31 04:00,31,17.2,17.2,17.15,17.2,619
20190301|2019-01-31 04:30,31,17.2,17.2,17.2,17.2,255
20190301|2019-01-31 05:00,31,17.2,17.2,17.2,17.2,15
20190301|2019-01-31 05:30,31,17.2,17.2,17.1,17.1,802
20190301|2019-01-31 06:00,31,17.15,17.15,17.1,17.1,201
20190301|2019-01-31 06:30,31,17.15,17.15,17.15,17.15,17
20190301|2019-01-31 07:00,31,17.15,17.2,17.15,17.15,367
20190301|2019-01-31 07:30,31,17.2,17.3,17.2,17.3,783
20190301|2019-01-31 08:00,31,17.3,17.35,17.25,17.3,673
20190301|2019-01-31 08:30,31,17.25,17.35,17.15,17.15,1317
20190301|2019-01-31 09:00,31,17.15,17.15,17,17.05,889
20190301|2019-01-31 09:30,31,17.05,17.1,17,17.05,612
20190301|2019-01-31 10:00,31,17.05,17.05,16.85,16.9,1025
20190301|2019-01-31 10:30,31,16.9,16.9,16.75,16.75,2248
20190301|2019-01-31 11:00,31,16.8,16.9,16.8,16.85,368
20190301|2019-01-31 11:30,31,16.85,17,16.8,16.9,323
20190301|2019-01-31 12:00,31,16.9,16.9,16.9,16.9,2
20190301|2019-01-31 13:30,31,16.75,16.75,16.75,16.75,1
20190301|2019-01-31 14:00,31,16.85,16.85,16.85,16.85,1
20190301|2019-01-31 14:30,31,16.85,16.85,16.85,16.85,2
20190301|2019-02-01 01:00,1,16.75,16.75,16.7,16.75,38
20190301|2019-02-01 01:30,1,16.7,16.75,16.65,16.7,93
20190301|2019-02-01 02:00,1,16.7,16.8,16.7,16.75,360
20190301|2019-02-01 02:30,1,16.75,16.75,16.7,16.75,632
20190301|2019-02-01 03:00,1,16.8,16.8,16.7,16.7,583
20190301|2019-02-01 03:30,1,16.65,16.7,16.65,16.7,103
20190301|2019-02-01 04:00,1,16.65,16.7,16.65,16.7,156
20190301|2019-02-01 04:30,1,16.7,16.8,16.7,16.8,509
20190301|2019-02-01 05:00,1,16.8,16.85,16.8,16.85,864
20190301|2019-02-01 05:30,1,16.9,16.9,16.85,16.85,236
20190301|2019-02-01 06:00,1,16.9,16.9,16.85,16.9,596
20190301|2019-02-01 06:30,1,16.9,17,16.9,17,260
20190301|2019-02-01 07:00,1,17,17,16.95,17,641
20190301|2019-02-01 07:30,1,16.95,16.95,16.75,16.8,749
20190301|2019-02-01 08:00,1,16.75,16.75,16.65,16.65,548
20190301|2019-02-01 08:30,1,16.65,16.75,16.6,16.75,1183
20190301|2019-02-01 09:00,1,16.7,16.8,16.55,16.55,1467
20190301|2019-02-01 09:30,1,16.55,16.6,16.45,16.5,2185
20190301|2019-02-01 10:00,1,16.5,16.5,16.25,16.25,4075
20190301|2019-02-01 10:30,1,16.25,16.35,16.2,16.2,1043
20190301|2019-02-01 11:00,1,16.25,16.35,16.25,16.35,200
20190301|2019-02-01 11:30,1,16.35,16.35,16.35,16.35,97
20190301|2019-02-01 12:00,1,16.3,16.4,16.3,16.4,54
20190301|2019-02-01 12:30,1,16.35,16.4,16.25,16.3,63
20190301|2019-02-01 13:00,1,16.35,16.35,16.25,16.35,40
20190301|2019-02-01 13:30,1,16.25,16.4,16.25,16.25,66
20190301|2019-02-01 14:00,1,16.35,16.35,16.25,16.25,266
20190301|2019-02-01 14:30,1,16.25,16.25,16.2,16.2,10
20190301|2019-02-04 01:00,4,16.35,16.35,16.3,16.3,4
20190301|2019-02-04 01:30,4,16.25,16.3,16.25,16.3,7
20190301|2019-02-04 02:00,4,16.25,16.35,16.15,16.35,1000
20190301|2019-02-04 02:30,4,16.3,16.35,16.3,16.35,415
20190301|2019-02-04 03:00,4,16.3,16.3,16.15,16.15,1436
20190301|2019-02-04 03:30,4,16.15,16.2,16.1,16.1,256
20190301|2019-02-04 04:00,4,16.1,16.15,16.1,16.15,154
20190301|2019-02-04 04:30,4,16.1,16.1,16.05,16.1,635
20190301|2019-02-04 05:00,4,16.05,16.2,16.05,16.2,111
20190301|2019-02-04 05:30,4,16.15,16.2,16.15,16.2,17
20190301|2019-02-04 06:00,4,16.15,16.15,16.15,16.15,3
20190301|2019-02-04 06:30,4,16.15,16.15,16.15,16.15,10
20190301|2019-02-04 07:00,4,16.15,16.25,16.15,16.25,149
20190301|2019-02-04 07:30,4,16.2,16.25,16.2,16.25,938
20190301|2019-02-04 08:00,4,16.25,16.25,16.2,16.25,159
20190301|2019-02-04 08:30,4,16.25,16.25,16.1,16.1,850
20190301|2019-02-04 09:00,4,16.15,16.2,16.15,16.15,1426
20190301|2019-02-04 09:30,4,16.15,16.15,16,16.05,770
20190301|2019-02-04 10:00,4,16,16.1,16,16.1,1711
20190301|2019-02-04 10:30,4,16.05,16.05,15.95,15.95,791
20190301|2019-02-04 11:00,4,16,16,15.95,15.95,108
20190301|2019-02-04 11:30,4,15.95,15.95,15.95,15.95,5
20190301|2019-02-04 12:00,4,16,16,15.9,15.9,28
20190301|2019-02-04 12:30,4,15.9,15.9,15.9,15.9,5
20190301|2019-02-04 13:00,4,15.95,15.95,15.95,15.95,11
20190301|2019-02-04 13:30,4,15.9,15.9,15.9,15.9,4
20190301|2019-02-04 14:30,4,15.95,15.95,15.9,15.9,10
20190301|2019-02-05 01:00,5,16.1,16.1,16.1,16.1,10
20190301|2019-02-05 01:30,5,16,16,15.95,15.95,222
20190301|2019-02-05 02:00,5,16,16.05,15.95,16,672
20190301|2019-02-05 02:30,5,15.85,15.9,15.8,15.8,442
20190301|2019-02-05 03:00,5,15.85,15.85,15.8,15.85,239
20190301|2019-02-05 03:30,5,15.8,15.85,15.8,15.85,160
20190301|2019-02-05 04:00,5,15.85,15.85,15.7,15.7,1025
20190301|2019-02-05 04:30,5,15.7,15.75,15.7,15.7,581
20190301|2019-02-05 05:00,5,15.7,15.7,15.65,15.7,96
20190301|2019-02-05 05:30,5,15.7,15.7,15.7,15.7,148
20190301|2019-02-05 06:00,5,15.7,15.85,15.7,15.85,1779
20190301|2019-02-05 06:30,5,15.85,15.85,15.85,15.85,258
20190301|2019-02-05 07:00,5,15.85,15.85,15.8,15.8,1121
20190301|2019-02-05 07:30,5,15.8,15.8,15.75,15.75,273
20190301|2019-02-05 08:00,5,15.75,15.8,15.75,15.75,876
20190301|2019-02-05 08:30,5,15.75,15.75,15.6,15.65,1633
20190301|2019-02-05 09:00,5,15.65,15.7,15.55,15.6,2301
20190301|2019-02-05 09:30,5,15.55,15.6,15.45,15.5,512
20190301|2019-02-05 10:00,5,15.45,15.55,15.4,15.5,1872
20190301|2019-02-05 10:30,5,15.5,15.5,15.45,15.45,1198
20190301|2019-02-05 11:00,5,15.45,15.55,15.4,15.55,263
20190301|2019-02-05 11:30,5,15.55,15.55,15.5,15.55,123
20190301|2019-02-05 12:00,5,15.55,15.6,15.5,15.5,45
20190301|2019-02-05 12:30,5,15.5,15.5,15.5,15.5,14
20190301|2019-02-05 13:00,5,15.5,15.5,15.5,15.5,3
20190301|2019-02-05 13:30,5,15.55,15.55,15.4,15.4,13
20190301|2019-02-05 14:30,5,15.4,15.4,15.4,15.4,5
20190301|2019-02-06 01:30,6,15.7,15.7,15.7,15.7,25
20190301|2019-02-06 02:00,6,15.6,15.65,15.6,15.6,156
20190301|2019-02-06 02:30,6,15.6,15.65,15.6,15.65,170
20190301|2019-02-06 03:00,6,15.65,15.7,15.65,15.65,244
20190301|2019-02-06 03:30,6,15.6,15.6,15.55,15.55,326
20190301|2019-02-06 04:00,6,15.55,15.6,15.45,15.45,866
20190301|2019-02-06 04:30,6,15.55,15.6,15.55,15.55,221
20190301|2019-02-06 05:00,6,15.5,15.55,15.45,15.45,131
20190301|2019-02-06 05:30,6,15.5,15.5,15.5,15.5,232
20190301|2019-02-06 06:00,6,15.5,15.55,15.45,15.45,143
20190301|2019-02-06 06:30,6,15.5,15.5,15.5,15.5,77
20190301|2019-02-06 07:00,6,15.5,15.5,15.45,15.45,302
20190301|2019-02-06 07:30,6,15.5,15.55,15.45,15.55,666
20190301|2019-02-06 08:00,6,15.55,15.55,15.55,15.55,1249
20190301|2019-02-06 08:30,6,15.55,15.55,15.4,15.45,1639
20190301|2019-02-06 09:00,6,15.45,15.55,15.4,15.55,1413
20190301|2019-02-06 09:30,6,15.55,15.55,15.4,15.4,764
20190301|2019-02-06 10:00,6,15.4,15.45,15.4,15.45,1267
20190301|2019-02-06 10:30,6,15.4,15.45,15.35,15.45,389
20190301|2019-02-06 11:00,6,15.4,15.4,15.4,15.4,95
20190301|2019-02-06 11:30,6,15.4,15.4,15.35,15.4,28
20190301|2019-02-06 12:30,6,15.4,15.5,15.4,15.45,43
20190301|2019-02-06 13:00,6,15.45,15.45,15.45,15.45,12
20190301|2019-02-06 13:30,6,15.45,15.45,15.35,15.35,9
20190301|2019-02-06 14:30,6,15.5,15.5,15.5,15.5,47
20190301|2019-02-07 01:00,7,15.65,15.65,15.65,15.65,26
20190301|2019-02-07 01:30,7,15.65,15.7,15.65,15.7,3
20190301|2019-02-07 02:00,7,15.65,15.65,15.6,15.6,720
20190301|2019-02-07 02:30,7,15.65,15.7,15.65,15.7,1285
20190301|2019-02-07 03:00,7,15.6,15.65,15.55,15.6,443
20190301|2019-02-07 03:30,7,15.6,15.6,15.55,15.55,112
20190301|2019-02-07 04:00,7,15.65,15.95,15.65,15.95,664
20190301|2019-02-07 04:30,7,16,16,15.95,15.95,1127
20190301|2019-02-07 05:00,7,15.95,16.15,15.95,16.1,693
20190301|2019-02-07 05:30,7,16.1,16.15,16.1,16.15,273
20190301|2019-02-07 06:00,7,16.15,16.15,16.15,16.15,685
20190301|2019-02-07 06:30,7,16.1,16.4,16.1,16.35,1730
20190301|2019-02-07 07:00,7,16.3,16.35,16.25,16.3,635
20190301|2019-02-07 07:30,7,16.35,16.35,16.05,16.05,2030
20190301|2019-02-07 08:00,7,16.05,16.1,16,16.1,1512
20190301|2019-02-07 08:30,7,16.15,16.35,16.15,16.3,1566
20190301|2019-02-07 09:00,7,16.3,16.45,16,16,3246
20190301|2019-02-07 09:30,7,16,16.45,15.95,16.45,4685
20190301|2019-02-07 10:00,7,16.45,16.9,16.4,16.8,6178
20190301|2019-02-07 10:30,7,16.8,16.95,16.65,16.8,2537
20190301|2019-02-07 11:00,7,16.8,16.8,16.65,16.65,322
20190301|2019-02-07 11:30,7,16.7,16.85,16.7,16.85,180
20190301|2019-02-07 12:00,7,16.75,16.75,16.45,16.55,338
20190301|2019-02-07 12:30,7,16.45,16.5,16.4,16.5,128
20190301|2019-02-07 13:00,7,16.5,16.6,16.5,16.55,41
20190301|2019-02-07 13:30,7,16.5,16.5,16.5,16.5,9
20190301|2019-02-07 14:30,7,16.45,16.45,16.3,16.35,217
20190301|2019-02-08 01:00,8,16.55,16.7,16.55,16.7,205
20190301|2019-02-08 01:30,8,16.75,16.75,16.6,16.7,231
20190301|2019-02-08 02:00,8,16.65,16.8,16.65,16.7,950
20190301|2019-02-08 02:30,8,16.7,16.7,16.6,16.65,464
20190301|2019-02-08 03:00,8,16.6,16.7,16.6,16.7,1479
20190301|2019-02-08 03:30,8,16.65,16.7,16.65,16.65,35
20190301|2019-02-08 04:00,8,16.65,16.75,16.65,16.65,1107
20190301|2019-02-08 04:30,8,16.65,16.8,16.65,16.7,537
20190301|2019-02-08 05:00,8,16.75,16.75,16.75,16.75,53
20190301|2019-02-08 05:30,8,16.75,16.95,16.75,16.9,645
20190301|2019-02-08 06:00,8,16.9,17,16.9,16.95,1124
20190301|2019-02-08 06:30,8,16.9,17.05,16.9,17.05,1103
20190301|2019-02-08 07:00,8,17.05,17.05,16.95,16.95,1279
20190301|2019-02-08 07:30,8,16.9,17.05,16.9,17.05,691
20190301|2019-02-08 08:00,8,17,17.1,17,17.05,1470
20190301|2019-02-08 08:30,8,17.05,17.3,16.95,17.3,1199
20190301|2019-02-08 09:00,8,17.3,17.4,17.2,17.35,2391
20190301|2019-02-08 09:30,8,17.35,17.45,17.2,17.4,1630
20190301|2019-02-08 10:00,8,17.45,17.45,16.9,16.95,6181
20190301|2019-02-08 10:30,8,16.95,17.05,16.8,16.8,713
20190301|2019-02-08 11:00,8,16.85,16.85,16.85,16.85,113
20190301|2019-02-08 11:30,8,16.7,16.7,16.65,16.65,2
20190301|2019-02-08 12:00,8,16.65,16.75,16.65,16.7,4
20190301|2019-02-08 13:00,8,16.65,16.65,16.55,16.55,14
20190301|2019-02-08 13:30,8,16.55,16.55,16.45,16.45,355
20190301|2019-02-08 14:00,8,16.45,16.45,16.45,16.45,8
20190301|2019-02-08 14:30,8,16.5,16.6,16.5,16.5,38
20190301|2019-02-11 01:00,11,16.5,16.55,16.5,16.55,53
20190301|2019-02-11 01:30,11,16.55,16.55,16.5,16.5,49
20190301|2019-02-11 02:00,11,16.5,16.55,16.15,16.15,2487
20190301|2019-02-11 02:30,11,16.15,16.2,15.95,16,1743
20190301|2019-02-11 03:00,11,16,16.1,15.95,16.1,542
20190301|2019-02-11 03:30,11,16.1,16.15,16.05,16.05,820
20190301|2019-02-11 04:00,11,16.05,16.1,16.05,16.05,429
20190301|2019-02-11 04:30,11,16.05,16.2,16.05,16.2,371
20190301|2019-02-11 05:00,11,16.2,16.25,16.2,16.25,1018
20190301|2019-02-11 05:30,11,16.25,16.3,16.25,16.3,324
20190301|2019-02-11 06:00,11,16.3,16.3,16.25,16.25,167
20190301|2019-02-11 06:30,11,16.2,16.2,16.1,16.15,554
20190301|2019-02-11 07:00,11,16.15,16.15,16.05,16.15,456
20190301|2019-02-11 07:30,11,16.15,16.2,16.15,16.2,462
20190301|2019-02-11 08:00,11,16.2,16.25,16.15,16.2,693
20190301|2019-02-11 08:30,11,16.2,16.25,16.15,16.2,2854
20190301|2019-02-11 09:00,11,16.2,16.35,16.15,16.35,1141
20190301|2019-02-11 09:30,11,16.35,16.45,16.25,16.35,2503
20190301|2019-02-11 10:00,11,16.35,16.5,16.25,16.3,3553
20190301|2019-02-11 10:30,11,16.25,16.45,16.25,16.45,883
20190301|2019-02-11 11:00,11,16.45,16.45,16.4,16.4,641
20190301|2019-02-11 11:30,11,16.35,16.35,16.3,16.35,150
20190301|2019-02-11 12:00,11,16.3,16.4,16.3,16.35,44
20190301|2019-02-11 12:30,11,16.4,16.4,16.4,16.4,208
20190301|2019-02-11 13:00,11,16.4,16.4,16.35,16.35,20
20190301|2019-02-11 13:30,11,16.35,16.4,16.35,16.4,51
20190301|2019-02-11 14:30,11,16.3,16.4,16.3,16.4,27
20190301|2019-02-12 01:00,12,16.1,16.1,16,16,103
20190301|2019-02-12 01:30,12,16,16,15.95,15.95,167
20190301|2019-02-12 02:00,12,15.95,15.95,15.8,15.85,2029
20190301|2019-02-12 02:30,12,15.85,15.85,15.7,15.7,1855
20190301|2019-02-12 03:00,12,15.7,15.75,15.65,15.75,939
20190301|2019-02-12 03:30,12,15.75,15.8,15.75,15.8,455
20190301|2019-02-12 04:00,12,15.75,15.8,15.7,15.75,661
20190301|2019-02-12 04:30,12,15.75,15.8,15.75,15.75,638
20190301|2019-02-12 05:00,12,15.75,15.8,15.7,15.75,521
20190301|2019-02-12 05:30,12,15.75,15.75,15.75,15.75,313
20190301|2019-02-12 06:00,12,15.75,15.75,15.7,15.75,180
20190301|2019-02-12 06:30,12,15.75,15.9,15.7,15.85,293
20190301|2019-02-12 07:00,12,15.9,15.9,15.85,15.9,461
20190301|2019-02-12 07:30,12,15.9,15.95,15.85,15.95,650
20190301|2019-02-12 08:00,12,15.95,16,15.9,15.95,1430
20190301|2019-02-12 08:30,12,15.9,15.9,15.75,15.8,1817
20190301|2019-02-12 09:00,12,15.8,15.9,15.8,15.9,1492
20190301|2019-02-12 09:30,12,15.9,16,15.85,15.85,2778
20190301|2019-02-12 10:00,12,15.85,15.9,15.8,15.8,7673
20190301|2019-02-12 10:30,12,15.8,16,15.8,15.95,3417
20190301|2019-02-12 11:00,12,15.95,16.05,15.95,16.05,220
20190301|2019-02-12 11:30,12,16,16,16,16,83
20190301|2019-02-12 12:00,12,15.95,15.95,15.9,15.9,162
20190301|2019-02-12 12:30,12,15.9,15.9,15.9,15.9,121
20190301|2019-02-12 13:00,12,16,16,15.95,15.95,2
20190301|2019-02-12 13:30,12,16,16,16,16,5
20190301|2019-02-12 14:00,12,15.95,15.95,15.95,15.95,2
20190301|2019-02-12 14:30,12,15.95,15.95,15.9,15.9,16
20190301|2019-02-13 01:00,13,15.75,15.85,15.7,15.8,243
20190301|2019-02-13 01:30,13,15.8,15.9,15.8,15.9,213
20190301|2019-02-13 02:00,13,15.9,16,15.85,15.95,1309
20190301|2019-02-13 02:30,13,15.9,15.95,15.85,15.95,1564
20190301|2019-02-13 03:00,13,15.9,15.95,15.85,15.9,3816
20190301|2019-02-13 03:30,13,15.85,15.9,15.8,15.85,4574
20190301|2019-02-13 04:00,13,15.85,15.9,15.85,15.9,338
20190301|2019-02-13 04:30,13,15.9,15.9,15.85,15.85,663
20190301|2019-02-13 05:00,13,15.85,15.95,15.85,15.9,201
20190301|2019-02-13 05:30,13,15.9,16,15.9,15.95,1086
20190301|2019-02-13 06:00,13,15.95,15.95,15.9,15.95,876
20190301|2019-02-13 06:30,13,15.95,15.95,15.85,15.85,62
20190301|2019-02-13 07:00,13,15.9,15.95,15.9,15.9,803
20190301|2019-02-13 07:30,13,15.9,15.9,15.8,15.85,728
20190301|2019-02-13 08:00,13,15.85,15.85,15.8,15.85,610
20190301|2019-02-13 08:30,13,15.85,15.85,15.7,15.75,2754
20190301|2019-02-13 09:00,13,15.75,15.8,15.65,15.7,3118
20190301|2019-02-13 09:30,13,15.65,15.7,15.6,15.65,827
20190301|2019-02-13 10:00,13,15.65,15.85,15.6,15.75,3913
20190301|2019-02-13 10:30,13,15.8,15.9,15.65,15.7,1071
20190301|2019-02-13 11:00,13,15.7,15.7,15.65,15.65,21
20190301|2019-02-13 11:30,13,15.65,15.7,15.6,15.7,59
20190301|2019-02-13 12:00,13,15.65,15.65,15.65,15.65,200
20190301|2019-02-13 13:00,13,15.7,15.7,15.7,15.7,10
20190301|2019-02-13 13:30,13,15.7,15.7,15.65,15.65,20
20190301|2019-02-13 14:00,13,15.7,15.7,15.7,15.7,2
20190301|2019-02-13 14:30,13,15.65,15.7,15.65,15.7,57
20190301|2019-02-14 01:00,14,15.6,15.65,15.6,15.65,39
20190301|2019-02-14 01:30,14,15.65,15.65,15.6,15.6,33
20190301|2019-02-14 02:00,14,15.55,15.65,15.45,15.5,3362
20190301|2019-02-14 02:30,14,15.55,15.7,15.55,15.6,711
20190301|2019-02-14 03:00,14,15.65,15.65,15.6,15.6,210
20190301|2019-02-14 03:30,14,15.65,15.75,15.6,15.7,808
20190301|2019-02-14 04:00,14,15.7,15.75,15.65,15.75,1416
20190301|2019-02-14 04:30,14,15.75,15.8,15.7,15.75,232
20190301|2019-02-14 05:00,14,15.7,15.7,15.65,15.7,260
20190301|2019-02-14 05:30,14,15.7,15.75,15.7,15.75,24
20190301|2019-02-14 06:00,14,15.75,15.8,15.75,15.75,295
20190301|2019-02-14 06:30,14,15.75,15.75,15.75,15.75,146
20190301|2019-02-14 07:00,14,15.7,15.7,15.7,15.7,310
20190301|2019-02-14 07:30,14,15.75,16.1,15.75,16.1,1811
20190301|2019-02-14 08:00,14,16.15,16.25,16.1,16.1,2160
20190301|2019-02-14 08:30,14,16.15,16.3,16.1,16.15,2899
20190301|2019-02-14 09:00,14,16.15,16.15,16,16.05,633
20190301|2019-02-14 09:30,14,16.05,16.25,15.95,16.15,1217
20190301|2019-02-14 10:00,14,16.15,16.25,16.1,16.15,3413
20190301|2019-02-14 10:30,14,16.2,16.35,16.1,16.1,1077
20190301|2019-02-14 11:00,14,16.1,16.1,15.95,15.95,67
20190301|2019-02-14 11:30,14,15.95,16.1,15.95,16.05,326
20190301|2019-02-14 12:00,14,16.05,16.05,16,16,41
20190301|2019-02-14 12:30,14,15.95,15.95,15.9,15.95,67
20190301|2019-02-14 13:00,14,15.95,15.95,15.95,15.95,10
20190301|2019-02-14 13:30,14,15.95,16,15.95,16,18
20190301|2019-02-14 14:00,14,15.9,15.9,15.9,15.9,1
20190301|2019-02-14 14:30,14,15.95,16.1,15.95,16.1,54
20190301|2019-02-15 01:00,15,16.35,16.35,16.35,16.35,40
20190301|2019-02-15 01:30,15,16.4,16.45,16.4,16.4,71
20190301|2019-02-15 02:00,15,16.35,16.4,16.3,16.3,804
20190301|2019-02-15 02:30,15,16.35,16.35,16.2,16.25,465
20190301|2019-02-15 03:00,15,16.25,16.3,16.2,16.25,468
20190301|2019-02-15 03:30,15,16.25,16.25,16.2,16.2,482
20190301|2019-02-15 04:00,15,16.2,16.25,16.2,16.25,365
20190301|2019-02-15 04:30,15,16.25,16.25,16.1,16.15,509
20190301|2019-02-15 05:00,15,16.15,16.2,16.1,16.15,900
20190301|2019-02-15 05:30,15,16.1,16.15,16.1,16.15,446
20190301|2019-02-15 06:00,15,16.15,16.15,16.1,16.15,418
20190301|2019-02-15 06:30,15,16.15,16.15,16.05,16.1,684
20190301|2019-02-15 07:00,15,16.1,16.1,15.95,15.95,1695
20190301|2019-02-15 07:30,15,15.95,16,15.9,16,1188
20190301|2019-02-15 08:00,15,15.95,16,15.9,15.9,2223
20190301|2019-02-15 08:30,15,15.95,16,15.9,15.95,1306
20190301|2019-02-15 09:00,15,15.9,15.9,15.75,15.85,1636
20190301|2019-02-15 09:30,15,15.8,15.8,15.7,15.7,1334
20190301|2019-02-15 10:00,15,15.7,15.75,15.6,15.7,3974
20190301|2019-02-15 10:30,15,15.7,15.75,15.6,15.65,1395
20190301|2019-02-15 11:00,15,15.65,15.7,15.55,15.55,418
20190301|2019-02-15 11:30,15,15.6,15.6,15.6,15.6,17
20190301|2019-02-15 13:00,15,15.65,15.65,15.65,15.65,31
20190301|2019-02-15 14:30,15,15.6,15.65,15.55,15.65,118
20190301|2019-02-15 15:00,15,15.65,15.65,15.65,15.65,9
20190301|2019-02-18 01:00,18,15.55,15.65,15.55,15.55,40
20190301|2019-02-18 01:30,18,15.55,15.55,15.55,15.55,17
20190301|2019-02-18 02:00,18,15.55,15.7,15.55,15.65,288
20190301|2019-02-18 02:30,18,15.65,15.7,15.6,15.7,173
20190301|2019-02-18 03:00,18,15.65,15.75,15.65,15.7,42
20190301|2019-02-18 03:30,18,15.65,15.7,15.65,15.7,325
20190301|2019-02-18 04:00,18,15.65,15.75,15.65,15.65,698
20190301|2019-02-18 04:30,18,15.65,15.65,15.6,15.65,272
20190301|2019-02-18 05:00,18,15.65,15.7,15.65,15.65,369
20190301|2019-02-18 05:30,18,15.65,15.65,15.65,15.65,48
20190301|2019-02-18 06:00,18,15.65,15.65,15.65,15.65,77
20190301|2019-02-18 06:30,18,15.7,15.75,15.7,15.75,192
20190301|2019-02-18 07:00,18,15.75,15.8,15.75,15.75,336
20190301|2019-02-18 07:30,18,15.7,15.75,15.7,15.7,82
20190301|2019-02-18 08:00,18,15.7,15.75,15.65,15.75,210
20190301|2019-02-18 08:30,18,15.75,15.75,15.7,15.7,1098
20190301|2019-02-18 09:00,18,15.7,15.7,15.6,15.7,1378
20190301|2019-02-18 09:30,18,15.75,15.75,15.7,15.75,427
20190301|2019-02-18 10:00,18,15.75,15.8,15.7,15.75,2047
20190301|2019-02-18 10:30,18,15.7,15.8,15.7,15.75,393
20190301|2019-02-18 11:00,18,15.7,15.75,15.7,15.75,30
20190301|2019-02-18 11:30,18,15.75,15.75,15.7,15.7,55
20190301|2019-02-18 12:00,18,15.7,15.7,15.7,15.7,12
20190301|2019-02-18 12:30,18,15.7,15.7,15.65,15.65,17
20190301|2019-02-18 13:00,18,15.65,15.65,15.6,15.6,12
20190301|2019-02-18 13:30,18,15.65,15.65,15.6,15.6,13
20190301|2019-02-18 14:00,18,15.6,15.6,15.6,15.6,12
20190301|2019-02-18 14:30,18,15.6,15.7,15.6,15.6,19
20190301|2019-02-19 01:30,19,15.8,15.8,15.8,15.8,5
20190301|2019-02-19 02:00,19,15.8,15.85,15.65,15.75,343
20190301|2019-02-19 02:30,19,15.75,15.85,15.75,15.8,1097
20190301|2019-02-19 03:00,19,15.75,16.05,15.75,16,815
20190301|2019-02-19 03:30,19,16,16.15,15.95,16.1,1972
20190301|2019-02-19 04:00,19,16.1,16.15,16.05,16.1,734
20190301|2019-02-19 04:30,19,16.1,16.1,16,16,395
20190301|2019-02-19 05:00,19,16.05,16.3,16.05,16.3,1324
20190301|2019-02-19 05:30,19,16.25,16.35,16.25,16.3,1090
20190301|2019-02-19 06:00,19,16.3,16.3,16.15,16.2,257
20190301|2019-02-19 06:30,19,16.15,16.2,16.1,16.2,841
20190301|2019-02-19 07:00,19,16.15,16.2,16.15,16.2,562
20190301|2019-02-19 07:30,19,16.15,16.25,16.15,16.25,1549
20190301|2019-02-19 08:00,19,16.25,16.3,16.25,16.25,246
20190301|2019-02-19 08:30,19,16.25,16.3,15.95,15.95,2784
20190301|2019-02-19 09:00,19,15.9,16.05,15.9,15.95,1230
20190301|2019-02-19 09:30,19,15.95,16.05,15.9,16,3426
20190301|2019-02-19 10:00,19,15.95,15.95,15.7,15.75,7334
20190301|2019-02-19 10:30,19,15.75,15.75,15.65,15.65,794
20190301|2019-02-19 11:00,19,15.65,15.65,15.65,15.65,6
20190301|2019-02-19 11:30,19,15.7,15.7,15.7,15.7,39
20190301|2019-02-19 12:00,19,15.7,15.7,15.7,15.7,18
20190301|2019-02-19 13:00,19,15.7,15.7,15.7,15.7,10
20190301|2019-02-19 13:30,19,15.65,15.65,15.65,15.65,11
20190301|2019-02-19 14:00,19,15.7,15.7,15.7,15.7,35
20190301|2019-02-19 14:30,19,15.7,15.85,15.7,15.85,85
20190301|2019-02-20 01:00,20,15.6,15.8,15.6,15.75,168
20190301|2019-02-20 01:30,20,15.75,15.75,15.75,15.75,20
20190301|2019-02-20 02:00,20,15.85,15.85,15.55,15.65,442
20190301|2019-02-20 02:30,20,15.65,15.75,15.65,15.75,250
20190301|2019-02-20 03:00,20,15.75,15.8,15.75,15.8,561
20190301|2019-02-20 03:30,20,15.8,16,15.8,15.95,667
20190301|2019-02-20 04:00,20,15.95,15.95,15.85,15.9,232
20190301|2019-02-20 04:30,20,15.9,15.9,15.9,15.9,47
20190301|2019-02-20 05:00,20,15.85,15.9,15.85,15.9,604
20190301|2019-02-20 05:30,20,15.8,15.8,15.7,15.7,1471
20190301|2019-02-20 06:00,20,15.75,15.75,15.75,15.75,101
20190301|2019-02-20 06:30,20,15.75,15.8,15.75,15.75,666
20190301|2019-02-20 07:00,20,15.75,15.8,15.7,15.7,216
20190301|2019-02-20 07:30,20,15.7,15.7,15.6,15.6,667
20190301|2019-02-20 08:00,20,15.6,15.7,15.6,15.7,1229
20190301|2019-02-20 08:30,20,15.65,15.7,15.6,15.65,1497
20190301|2019-02-20 09:00,20,15.65,15.65,15.55,15.55,1161
20190301|2019-02-20 09:30,20,15.55,15.6,15.5,15.6,1598
20190301|2019-02-20 10:00,20,15.65,15.7,15.55,15.6,1534
20190301|2019-02-20 10:30,20,15.6,15.65,15.5,15.6,1264
20190301|2019-02-20 11:00,20,15.55,15.7,15.55,15.7,1183
20190301|2019-02-20 11:30,20,15.75,15.75,15.65,15.65,669
20190301|2019-02-20 12:00,20,15.65,15.65,15.55,15.55,82
20190301|2019-02-20 12:30,20,15.55,15.55,15.45,15.45,73
20190301|2019-02-20 13:00,20,15.55,15.65,15.5,15.65,255
20190301|2019-02-20 13:30,20,15.5,15.55,15.45,15.5,134
20190301|2019-02-20 14:00,20,15.55,15.55,15.45,15.5,216
20190301|2019-02-20 14:30,20,15.5,15.5,15.4,15.45,40
20190301|2019-02-21 01:00,21,15.45,15.45,15.35,15.35,64
20190301|2019-02-21 01:30,21,15.35,15.4,15.35,15.35,209
20190301|2019-02-21 02:00,21,15.35,15.6,15.35,15.6,1478
20190301|2019-02-21 02:30,21,15.6,15.65,15.55,15.55,836
20190301|2019-02-21 03:00,21,15.6,15.7,15.6,15.6,756
20190301|2019-02-21 03:30,21,15.6,15.6,15.6,15.6,231
20190301|2019-02-21 04:00,21,15.6,15.7,15.6,15.65,162
20190301|2019-02-21 04:30,21,15.6,15.6,15.55,15.55,594
20190301|2019-02-21 05:00,21,15.5,15.55,15.5,15.5,1171
20190301|2019-02-21 05:30,21,15.5,15.5,15.5,15.5,996
20190301|2019-02-21 06:00,21,15.5,15.6,15.5,15.55,147
20190301|2019-02-21 06:30,21,15.6,15.65,15.55,15.55,263
20190301|2019-02-21 07:00,21,15.6,15.6,15.55,15.55,238
20190301|2019-02-21 07:30,21,15.55,15.6,15.5,15.55,776
20190301|2019-02-21 08:00,21,15.55,15.6,15.5,15.55,686
20190301|2019-02-21 08:30,21,15.55,15.65,15.5,15.55,2787
20190301|2019-02-21 09:00,21,15.55,15.7,15.5,15.6,2674
20190301|2019-02-21 09:30,21,15.6,15.7,15.55,15.6,317
20190301|2019-02-21 10:00,21,15.65,15.65,15.5,15.5,1302
20190301|2019-02-21 10:30,21,15.5,15.55,15.45,15.5,780
20190301|2019-02-21 11:00,21,15.5,15.5,15.45,15.45,183
20190301|2019-02-21 11:30,21,15.45,15.45,15.35,15.35,597
20190301|2019-02-21 12:00,21,15.4,15.45,15.4,15.45,26
20190301|2019-02-21 12:30,21,15.45,15.45,15.45,15.45,2
20190301|2019-02-21 13:00,21,15.5,15.55,15.5,15.55,379
20190301|2019-02-21 13:30,21,15.5,15.6,15.5,15.6,11
20190301|2019-02-21 14:30,21,15.7,15.7,15.6,15.7,54
20190301|2019-02-22 01:00,22,15.8,15.8,15.6,15.6,56
20190301|2019-02-22 02:00,22,15.6,15.65,15.5,15.55,62
20190301|2019-02-22 02:30,22,15.6,15.6,15.4,15.45,1105
20190301|2019-02-22 03:00,22,15.5,15.5,15.35,15.45,390
20190301|2019-02-22 03:30,22,15.45,15.45,15.4,15.4,492
20190301|2019-02-22 04:00,22,15.45,15.45,15.4,15.4,21
20190301|2019-02-22 04:30,22,15.4,15.45,15.25,15.3,2887
20190301|2019-02-22 05:00,22,15.3,15.35,15.25,15.25,1029
20190301|2019-02-22 05:30,22,15.25,15.35,15.25,15.25,1881
20190301|2019-02-22 06:00,22,15.25,15.25,15.2,15.2,409
20190301|2019-02-22 06:30,22,15.25,15.25,15.2,15.25,36
20190301|2019-02-22 07:00,22,15.25,15.25,15.2,15.25,701
20190301|2019-02-22 07:30,22,15.25,15.35,15.2,15.35,627
20190301|2019-02-22 08:00,22,15.3,15.35,15.25,15.35,549
20190301|2019-02-22 08:30,22,15.35,15.4,15.3,15.3,2681
20190301|2019-02-22 09:00,22,15.3,15.3,15.2,15.25,991
20190301|2019-02-22 09:30,22,15.25,15.3,15.25,15.25,730
20190301|2019-02-22 10:00,22,15.3,15.35,15.25,15.35,2916
20190301|2019-02-22 10:30,22,15.3,15.4,15.2,15.25,2057
20190301|2019-02-22 11:00,22,15.25,15.25,15.25,15.25,100
20190301|2019-02-22 11:30,22,15.3,15.3,15.25,15.3,431
20190301|2019-02-22 12:00,22,15.3,15.3,15.3,15.3,31
20190301|2019-02-22 12:30,22,15.3,15.35,15.3,15.35,81
20190301|2019-02-22 13:00,22,15.3,15.3,15.3,15.3,21
20190301|2019-02-22 13:30,22,15.3,15.35,15.3,15.35,103
20190301|2019-02-22 14:00,22,15.3,15.3,15.3,15.3,6
20190301|2019-02-22 14:30,22,15.25,15.35,15.25,15.35,480
20190301|2019-02-25 01:00,25,15.1,15.15,15,15.1,175
20190301|2019-02-25 02:00,25,15.1,15.25,14.95,15.15,1357
20190301|2019-02-25 02:30,25,15.15,15.15,14.95,14.95,578
20190301|2019-02-25 03:00,25,14.95,15,14.9,14.9,972
20190301|2019-02-25 03:30,25,14.95,15,14.95,15,617
20190301|2019-02-25 04:00,25,14.95,14.95,14.9,14.95,827
20190301|2019-02-25 04:30,25,14.95,14.95,14.9,14.95,525
20190301|2019-02-25 05:00,25,14.95,14.95,14.95,14.95,6
20190301|2019-02-25 05:30,25,15,15.05,15,15.05,36
20190301|2019-02-25 06:00,25,15,15,14.95,15,145
20190301|2019-02-25 06:30,25,15,15.1,15,15.05,89
20190301|2019-02-25 07:00,25,15.05,15.05,15,15,116
20190301|2019-02-25 07:30,25,14.95,14.95,14.95,14.95,235
20190301|2019-02-25 08:00,25,14.95,14.95,14.9,14.95,327
20190301|2019-02-25 08:30,25,14.95,15,14.9,15,583
20190301|2019-02-25 09:00,25,15,15.05,14.95,15,548
20190301|2019-02-25 09:30,25,15,15,14.85,14.9,783
20190301|2019-02-25 10:00,25,14.85,15,14.85,14.9,3553
20190301|2019-02-25 10:30,25,14.95,14.95,14.9,14.9,410
20190301|2019-02-25 11:00,25,14.95,15,14.95,15,109
20190301|2019-02-25 11:30,25,15,15.05,15,15,55
20190301|2019-02-25 12:00,25,15.05,15.05,15.05,15.05,186
20190301|2019-02-25 12:30,25,15.05,15.05,15.05,15.05,29
20190301|2019-02-25 13:00,25,15,15,15,15,11
20190301|2019-02-25 13:30,25,15,15.05,15,15.05,56
20190301|2019-02-25 14:00,25,15.15,15.15,15.15,15.15,10
20190301|2019-02-25 14:30,25,15.2,15.3,15.2,15.3,89
20190301|2019-02-26 01:00,26,15.2,15.45,15.2,15.35,424
20190301|2019-02-26 01:30,26,15.3,15.3,15.25,15.25,174
20190301|2019-02-26 02:00,26,15.25,15.3,15.2,15.2,700
20190301|2019-02-26 02:30,26,15.15,15.15,15.05,15.1,1449
20190301|2019-02-26 03:00,26,15.15,15.2,15.05,15.2,2149
20190301|2019-02-26 03:30,26,15.25,15.3,15.15,15.15,805
20190301|2019-02-26 04:00,26,15.15,15.2,15.15,15.2,214
20190301|2019-02-26 04:30,26,15.2,15.2,15.1,15.1,156
20190301|2019-02-26 05:00,26,15.15,15.2,15.15,15.2,93
20190301|2019-02-26 05:30,26,15.3,15.3,15.3,15.3,456
20190301|2019-02-26 06:00,26,15.25,15.25,15.2,15.2,509
20190301|2019-02-26 06:30,26,15.25,15.25,15.1,15.1,202
20190301|2019-02-26 07:00,26,15.1,15.15,15.1,15.15,384
20190301|2019-02-26 07:30,26,15.15,15.25,15.15,15.2,779
20190301|2019-02-26 08:00,26,15.25,15.25,15.15,15.15,389
20190301|2019-02-26 08:30,26,15.15,15.2,15,15,1249
20190301|2019-02-26 09:00,26,15,15.05,14.85,15,1306
20190301|2019-02-26 09:30,26,15,15.05,14.95,15.05,1204
20190301|2019-02-26 10:00,26,15.05,15.1,15.05,15.1,5456
20190301|2019-02-26 10:30,26,15.1,15.25,15.1,15.25,1710
20190301|2019-02-26 11:00,26,15.2,15.2,15.15,15.2,302
20190301|2019-02-26 11:30,26,15.2,15.2,15.2,15.2,4
20190301|2019-02-26 12:00,26,15.25,15.3,15.25,15.25,33
20190301|2019-02-26 12:30,26,15.2,15.2,15.2,15.2,1
20190301|2019-02-26 13:00,26,15.2,15.2,15.2,15.2,10
20190301|2019-02-26 13:30,26,15.15,15.15,15.15,15.15,27
20190301|2019-02-26 14:00,26,15.1,15.1,15.1,15.1,136
20190301|2019-02-26 14:30,26,15.1,15.3,15.1,15.3,92
20190301|2019-02-27 01:00,27,15.2,15.35,15.2,15.35,81
20190301|2019-02-27 01:30,27,15.35,15.35,15.25,15.25,20
20190301|2019-02-27 02:00,27,15.35,15.45,15.3,15.4,389
20190301|2019-02-27 02:30,27,15.35,15.45,15.35,15.45,1229
20190301|2019-02-27 03:00,27,15.4,15.45,15.4,15.4,1135
20190301|2019-02-27 03:30,27,15.4,15.5,15.35,15.35,1266
20190301|2019-02-27 04:00,27,15.4,15.4,15.35,15.35,165
20190301|2019-02-27 04:30,27,15.35,15.35,15.25,15.3,1952
20190301|2019-02-27 05:00,27,15.25,15.3,15.25,15.25,33
20190301|2019-02-27 05:30,27,15.25,15.25,15.25,15.25,370
20190301|2019-02-27 06:00,27,15.25,15.3,15.25,15.3,1275
20190301|2019-02-27 06:30,27,15.3,15.3,15.25,15.3,71
20190301|2019-02-27 07:00,27,15.3,15.3,15.25,15.3,15
20190301|2019-02-27 07:30,27,15.3,15.3,15.25,15.3,131
20190301|2019-02-27 08:00,27,15.3,15.3,15.25,15.3,1148
20190301|2019-02-27 08:30,27,15.3,15.3,15.25,15.25,1937
20190301|2019-02-27 09:00,27,15.25,15.5,15.2,15.5,1550
20190301|2019-02-27 09:30,27,15.45,15.45,15.35,15.4,842
20190301|2019-02-27 10:00,27,15.4,15.5,15.35,15.5,8492
20190301|2019-02-27 10:30,27,15.45,15.45,15.4,15.45,677
20190301|2019-02-27 11:00,27,15.4,15.45,15.4,15.45,238
20190301|2019-02-27 11:30,27,15.5,15.5,15.45,15.5,1738
20190301|2019-02-27 12:00,27,15.5,15.5,15.4,15.4,51
20190301|2019-02-27 13:00,27,15.4,15.4,15.4,15.4,8
20190301|2019-02-27 13:30,27,15.4,15.45,15.4,15.45,37
20190301|2019-02-27 14:30,27,15.5,15.6,15.45,15.6,76
20190301|2019-02-28 01:00,28,15.8,15.8,15.65,15.65,85
20190301|2019-02-28 01:30,28,15.7,15.8,15.7,15.75,221
20190301|2019-02-28 02:00,28,15.75,15.8,15.65,15.7,759
20190301|2019-02-28 02:30,28,15.65,15.65,15.5,15.5,689
20190301|2019-02-28 03:00,28,15.5,15.5,15.45,15.45,1004
20190301|2019-02-28 03:30,28,15.5,15.5,15.35,15.4,843
20190301|2019-02-28 04:00,28,15.35,15.4,15.35,15.4,116
20190301|2019-02-28 04:30,28,15.4,15.4,15.4,15.4,730
20190301|2019-02-28 05:00,28,15.4,15.4,15.35,15.35,815
20190301|2019-02-28 05:30,28,15.35,15.35,15.2,15.2,775
20190301|2019-02-28 06:00,28,15.2,15.3,15.2,15.3,362
20190301|2019-02-28 06:30,28,15.3,15.3,15.15,15.15,843
20190301|2019-02-28 07:00,28,15.2,15.2,15.15,15.2,140
20190301|2019-02-28 07:30,28,15.2,15.25,15.15,15.25,1833
20190301|2019-02-28 08:00,28,15.2,15.25,15.15,15.2,352
20190301|2019-02-28 08:30,28,15.2,15.2,15.1,15.1,2943
20190301|2019-02-28 09:00,28,15.1,15.25,15.1,15.15,1274
20190301|2019-02-28 09:30,28,15.1,15.1,15,15.05,864
20190301|2019-02-28 10:00,28,15.05,15.15,14.95,15,4281
20190301|2019-02-28 10:30,28,15,15.05,14.95,15,672
20190301|2019-02-28 11:00,28,15,15,14.9,14.9,32
20190301|2019-02-28 11:30,28,14.9,14.95,14.9,14.9,170
20190301|2019-02-28 12:00,28,14.9,14.95,14.9,14.95,34
20190301|2019-02-28 12:30,28,14.9,14.9,14.9,14.9,1
20190301|2019-02-28 13:00,28,14.9,14.9,14.9,14.9,34
20190301|2019-02-28 13:30,28,15,15,15,15,1
20190301|2019-02-28 14:30,28,15,15.2,15,15.15,112
20190301|2019-03-01 01:00,1,14.9,14.9,14.7,14.75,145
20190301|2019-03-01 01:30,1,14.8,14.8,14.8,14.8,2
20190301|2019-03-01 02:00,1,14.8,14.8,14.65,14.7,695
20190301|2019-03-01 02:30,1,14.7,14.75,14.6,14.65,741
20190301|2019-03-01 03:00,1,14.65,14.65,14.55,14.55,393
20190301|2019-03-01 03:30,1,14.55,14.65,14.55,14.55,482
20190301|2019-03-01 04:00,1,14.55,14.6,14.55,14.55,57
20190301|2019-03-01 04:30,1,14.55,14.55,14.5,14.5,141
20190301|2019-03-01 05:00,1,14.5,14.6,14.5,14.6,790
20190301|2019-03-01 05:30,1,14.6,14.8,14.6,14.75,2945
20190301|2019-03-01 06:00,1,14.75,14.75,14.7,14.7,519
20190301|2019-03-01 06:30,1,14.65,14.65,14.6,14.6,716
20190301|2019-03-01 07:00,1,14.65,14.65,14.6,14.6,6
20190301|2019-03-01 07:30,1,14.65,14.65,14.6,14.6,236
20190301|2019-03-01 08:00,1,14.6,14.65,14.45,14.45,1906
20190301|2019-03-01 08:30,1,14.45,14.5,14.4,14.45,1383
20190301|2019-03-01 09:00,1,14.5,14.6,14.5,14.55,5852
20190301|2019-03-01 09:30,1,14.6,14.6,14.5,14.5,1208
20190301|2019-03-01 10:00,1,14.5,14.6,14.45,14.55,1863
20190301|2019-03-01 10:30,1,14.6,14.75,14.55,14.7,1115
20190301|2019-03-01 11:00,1,14.65,14.65,14.65,14.65,84
20190301|2019-03-01 11:30,1,14.55,14.55,14.5,14.55,38
20190301|2019-03-01 12:00,1,14.55,14.6,14.55,14.55,79
20190301|2019-03-01 12:30,1,14.55,14.55,14.5,14.5,14
20190301|2019-03-01 13:00,1,14.5,14.55,14.45,14.45,162
20190301|2019-03-01 13:30,1,14.4,14.45,14.35,14.4,223
20190301|2019-03-01 14:00,1,14.5,14.5,14.35,14.35,85
20190301|2019-03-01 14:30,1,14.4,14.4,14.3,14.35,218
20190301|2019-03-04 01:00,4,14.1,14.25,14.1,14.25,192
20190301|2019-03-04 01:30,4,14.25,14.25,14.25,14.25,32
20190301|2019-03-04 02:00,4,14.25,14.35,14.1,14.3,1599
20190301|2019-03-04 02:30,4,14.3,14.4,14.3,14.35,978
20190301|2019-03-04 03:00,4,14.35,14.45,14.35,14.45,1147
20190301|2019-03-04 03:30,4,14.45,14.45,14.35,14.4,881
20190301|2019-03-04 04:00,4,14.4,14.45,14.4,14.4,491
20190301|2019-03-04 04:30,4,14.4,14.4,14.4,14.4,39
20190301|2019-03-04 05:00,4,14.4,14.4,14.3,14.3,184
20190301|2019-03-04 05:30,4,14.3,14.35,14.3,14.3,340
20190301|2019-03-04 06:00,4,14.25,14.25,14.2,14.2,132
20190301|2019-03-04 06:30,4,14.2,14.2,14.15,14.15,811
20190301|2019-03-04 07:00,4,14.2,14.25,14.15,14.2,635
20190301|2019-03-04 07:30,4,14.15,14.2,14.15,14.15,249
20190301|2019-03-04 08:00,4,14.15,14.15,14.1,14.15,808
20190301|2019-03-04 08:30,4,14.15,14.2,14.1,14.15,1047
20190301|2019-03-04 09:00,4,14.1,14.15,13.95,14,2134
20190301|2019-03-04 09:30,4,14,14.15,14,14.15,1158
20190301|2019-03-04 10:00,4,14.15,14.45,14.1,14.45,3104
20190301|2019-03-04 10:30,4,14.5,14.8,14.45,14.8,2590
20190301|2019-03-04 11:00,4,14.75,14.95,14.7,14.9,1741
20190301|2019-03-04 11:30,4,14.9,14.95,14.9,14.95,106
20190301|2019-03-04 12:00,4,14.95,15.05,14.8,14.8,670
20190301|2019-03-04 12:30,4,14.8,14.8,14.7,14.7,213
20190301|2019-03-04 13:00,4,14.65,14.75,14.65,14.75,31
20190301|2019-03-04 13:30,4,14.6,14.6,14.55,14.6,315
20190301|2019-03-04 14:00,4,14.65,14.65,14.55,14.55,24
20190301|2019-03-04 14:30,4,14.55,14.65,14.5,14.5,231
20190301|2019-03-05 01:00,5,14.35,14.35,14.35,14.35,25
20190301|2019-03-05 01:30,5,14.45,14.5,14.4,14.4,72
20190301|2019-03-05 02:00,5,14.45,14.45,14.3,14.3,393
20190301|2019-03-05 02:30,5,14.4,14.4,14.3,14.3,1341
20190301|2019-03-05 03:00,5,14.3,14.35,14.25,14.35,1237
20190301|2019-03-05 03:30,5,14.3,14.35,14.3,14.3,394
20190301|2019-03-05 04:00,5,14.3,14.4,14.3,14.4,480
20190301|2019-03-05 04:30,5,14.35,14.4,14.35,14.4,185
20190301|2019-03-05 05:00,5,14.4,14.5,14.35,14.45,119
20190301|2019-03-05 05:30,5,14.5,14.5,14.45,14.45,187
20190301|2019-03-05 06:00,5,14.45,14.5,14.45,14.45,211
20190301|2019-03-05 06:30,5,14.45,14.55,14.45,14.45,654
20190301|2019-03-05 07:00,5,14.4,14.4,14.4,14.4,416
20190301|2019-03-05 07:30,5,14.35,14.35,14.3,14.3,222
20190301|2019-03-05 08:00,5,14.35,14.35,14.3,14.3,16
20190301|2019-03-05 08:30,5,14.35,14.55,14.35,14.5,1513
20190301|2019-03-05 09:00,5,14.45,14.5,14.35,14.5,626
20190301|2019-03-05 09:30,5,14.5,14.5,14.35,14.45,901
20190301|2019-03-05 10:00,5,14.45,14.5,14.4,14.45,2713
20190301|2019-03-05 10:30,5,14.45,14.5,14.3,14.4,722
20190301|2019-03-05 11:00,5,14.4,14.4,14.35,14.35,5
20190301|2019-03-05 11:30,5,14.3,14.3,14.25,14.25,25
20190301|2019-03-05 12:00,5,14.3,14.35,14.3,14.35,28
20190301|2019-03-05 13:00,5,14.3,14.3,14.3,14.3,10
20190301|2019-03-05 14:00,5,14.3,14.35,14.3,14.35,3
20190301|2019-03-05 14:30,5,14.35,14.45,14.35,14.4,98
20190301|2019-03-05 15:00,5,14.4,14.4,14.4,14.4,20
20190301|2019-03-06 01:00,6,14.45,14.5,14.45,14.5,44
20190301|2019-03-06 01:30,6,14.45,14.45,14.45,14.45,1
20190301|2019-03-06 02:00,6,14.5,14.5,14.35,14.4,1055
20190301|2019-03-06 02:30,6,14.4,14.5,14.4,14.5,438
20190301|2019-03-06 03:00,6,14.45,14.5,14.4,14.45,45
20190301|2019-03-06 03:30,6,14.4,14.4,14.3,14.35,1950
20190301|2019-03-06 04:00,6,14.35,14.4,14.3,14.3,503
20190301|2019-03-06 04:30,6,14.3,14.35,14.3,14.3,40
20190301|2019-03-06 05:00,6,14.3,14.3,14.3,14.3,15
20190301|2019-03-06 05:30,6,14.3,14.3,14.3,14.3,10
20190301|2019-03-06 06:00,6,14.3,14.3,14.3,14.3,1
20190301|2019-03-06 06:30,6,14.3,14.3,14.3,14.3,2
20190301|2019-03-06 07:00,6,14.35,14.35,14.3,14.3,79
20190301|2019-03-06 07:30,6,14.3,14.3,14.2,14.2,1552
20190301|2019-03-06 08:00,6,14.2,14.25,14.15,14.2,864
20190301|2019-03-06 08:30,6,14.2,14.4,14.2,14.35,1286
20190301|2019-03-06 09:00,6,14.35,14.55,14.35,14.55,850
20190301|2019-03-06 09:30,6,14.5,14.55,14.45,14.45,1175
20190301|2019-03-06 10:00,6,14.45,14.45,14.25,14.4,3081
20190301|2019-03-06 10:30,6,14.35,14.65,14.35,14.6,452
20190301|2019-03-06 11:00,6,14.6,14.65,14.45,14.65,978
20190301|2019-03-06 11:30,6,14.6,14.65,14.55,14.65,164
20190301|2019-03-06 12:00,6,14.65,14.7,14.6,14.65,133
20190301|2019-03-06 12:30,6,14.6,14.6,14.5,14.55,82
20190301|2019-03-06 13:00,6,14.5,14.5,14.45,14.5,133
20190301|2019-03-06 13:30,6,14.55,14.55,14.55,14.55,11
20190301|2019-03-06 14:00,6,14.6,14.65,14.6,14.65,43
20190301|2019-03-06 14:30,6,14.65,14.65,14.6,14.6,85
20190301|2019-03-07 01:00,7,14.8,14.8,14.75,14.75,15
20190301|2019-03-07 01:30,7,14.8,14.85,14.6,14.65,520
20190301|2019-03-07 02:00,7,14.6,14.75,14.55,14.7,1094
20190301|2019-03-07 02:30,7,14.75,14.8,14.7,14.7,962
20190301|2019-03-07 03:00,7,14.7,14.8,14.7,14.8,425
20190301|2019-03-07 03:30,7,14.85,14.85,14.75,14.85,270
20190301|2019-03-07 04:00,7,14.85,14.85,14.75,14.75,1527
20190301|2019-03-07 04:30,7,14.75,14.75,14.7,14.75,774
20190301|2019-03-07 05:00,7,14.75,14.75,14.7,14.7,288
20190301|2019-03-07 05:30,7,14.7,14.75,14.65,14.65,690
20190301|2019-03-07 06:00,7,14.6,14.65,14.6,14.65,763
20190301|2019-03-07 06:30,7,14.7,14.75,14.35,14.35,1011
20190301|2019-03-07 07:00,7,14.3,14.4,14.25,14.3,689
20190301|2019-03-07 07:30,7,14.3,14.6,14.25,14.6,1898
20190301|2019-03-07 08:00,7,14.6,14.7,14.5,14.65,1309
20190301|2019-03-07 08:30,7,14.65,15.05,14.6,15,4504
20190301|2019-03-07 09:00,7,15,15.1,14.85,14.95,3997
20190301|2019-03-07 09:30,7,14.95,14.95,14.75,14.8,6708
20190301|2019-03-07 10:00,7,14.8,14.9,14.7,14.8,4338
20190301|2019-03-07 10:30,7,14.75,14.85,14.7,14.8,1495
20190301|2019-03-07 11:00,7,14.85,14.9,14.8,14.8,559
20190301|2019-03-07 11:30,7,14.85,14.9,14.7,14.7,610
20190301|2019-03-07 12:00,7,14.7,14.75,14.65,14.75,216
20190301|2019-03-07 12:30,7,14.8,14.8,14.75,14.75,18
20190301|2019-03-07 13:00,7,14.85,14.9,14.8,14.8,62
20190301|2019-03-07 13:30,7,14.9,15.05,14.9,15.05,192
20190301|2019-03-07 14:00,7,15.05,15.05,14.95,14.95,120
20190301|2019-03-07 14:30,7,14.9,14.9,14.85,14.85,26
20190301|2019-03-08 01:00,8,15.1,15.2,15.1,15.2,40
20190301|2019-03-08 01:30,8,15.1,15.2,15.1,15.2,9
20190301|2019-03-08 02:00,8,15.2,15.25,15.1,15.1,1328
20190301|2019-03-08 02:30,8,15.1,15.15,15,15.1,1843
20190301|2019-03-08 03:00,8,15.1,15.1,14.9,14.95,932
20190301|2019-03-08 03:30,8,14.95,15,14.9,15,75
20190301|2019-03-08 04:00,8,15,15.05,14.95,15.05,1252
20190301|2019-03-08 04:30,8,15.05,15.05,14.95,15,1133
20190301|2019-03-08 05:00,8,15,15.05,14.95,15,491
20190301|2019-03-08 05:30,8,15.05,15.05,14.9,15,419
20190301|2019-03-08 06:00,8,15,15.05,14.95,15,62
20190301|2019-03-08 06:30,8,15.05,15.15,15.05,15.15,346
20190301|2019-03-08 07:00,8,15.15,15.15,15.1,15.1,854
20190301|2019-03-08 07:30,8,15.15,15.35,15.1,15.25,1109
20190301|2019-03-08 08:00,8,15.3,15.4,15.3,15.3,4578
20190301|2019-03-08 08:30,8,15.3,15.3,15.1,15.15,5143
20190301|2019-03-08 09:00,8,15.2,15.4,15.2,15.25,4328
20190301|2019-03-08 09:30,8,15.2,15.25,15.1,15.2,1735
20190301|2019-03-08 10:00,8,15.25,15.4,15.2,15.3,6430
20190301|2019-03-08 10:30,8,15.25,15.35,15.25,15.35,3407
20190301|2019-03-08 11:00,8,15.35,15.45,15.35,15.4,308
20190301|2019-03-08 11:30,8,15.45,15.45,15.45,15.45,83
20190301|2019-03-08 12:00,8,15.45,15.45,15.4,15.4,22
20190301|2019-03-08 13:00,8,15.3,15.3,15.3,15.3,18
20190301|2019-03-08 13:30,8,15.2,15.2,15.05,15.1,166
20190301|2019-03-08 14:00,8,15.05,15.1,15.05,15.1,106
20190301|2019-03-08 14:30,8,15.15,15.15,14.4,14.8,437
20190301|2019-03-11 02:00,11,14.7,14.7,14.6,14.7,304
20190301|2019-03-11 02:30,11,14.75,14.75,14.75,14.75,157
20190301|2019-03-11 03:00,11,14.8,14.85,14.75,14.8,702
20190301|2019-03-11 03:30,11,14.8,14.9,14.8,14.9,1334
20190301|2019-03-11 04:00,11,14.9,15,14.85,14.85,1006
20190301|2019-03-11 04:30,11,14.85,14.85,14.8,14.8,1025
20190301|2019-03-11 05:00,11,14.75,14.8,14.7,14.7,865
20190301|2019-03-11 05:30,11,14.75,14.75,14.75,14.75,98
20190301|2019-03-11 06:00,11,14.75,14.75,14.7,14.7,164
20190301|2019-03-11 06:30,11,14.65,14.65,14.65,14.65,485
20190301|2019-03-11 07:00,11,14.65,14.7,14.65,14.7,54
20190301|2019-03-11 07:30,11,14.7,14.8,14.65,14.7,1271
20190301|2019-03-11 08:00,11,14.7,14.75,14.65,14.7,1091
20190301|2019-03-11 08:30,11,14.7,14.75,14.55,14.65,1384
20190301|2019-03-11 09:00,11,14.6,14.6,14.55,14.55,821
20190301|2019-03-11 09:30,11,14.55,14.6,14.5,14.55,735
20190301|2019-03-11 10:00,11,14.5,14.55,14.45,14.5,3303
20190301|2019-03-11 10:30,11,14.55,14.6,14.45,14.5,536
20190301|2019-03-11 11:00,11,14.5,14.55,14.4,14.5,3632
20190301|2019-03-11 11:30,11,14.45,14.5,14.35,14.45,1825
20190301|2019-03-11 12:00,11,14.5,14.5,14.45,14.45,136
20190301|2019-03-11 12:30,11,14.4,14.4,14.4,14.4,8
20190301|2019-03-11 13:00,11,14.4,14.4,14.4,14.4,10
20190301|2019-03-11 13:30,11,14.4,14.45,14.4,14.4,178
20190301|2019-03-11 14:00,11,14.45,14.45,14.35,14.35,124
20190301|2019-03-11 14:30,11,14.35,14.35,14.15,14.3,692
20190301|2019-03-11 15:00,11,14.25,14.35,14.25,14.35,134
20190301|2019-03-11 15:30,11,14.2,14.3,14.2,14.2,5
20190301|2019-03-12 02:00,12,14.15,14.15,14.1,14.1,27
20190301|2019-03-12 02:30,12,14.1,14.15,14.1,14.15,56
20190301|2019-03-12 03:00,12,14.15,14.3,14.1,14.25,405
20190301|2019-03-12 03:30,12,14.25,14.35,14.2,14.2,536
20190301|2019-03-12 04:00,12,14.2,14.2,14.15,14.2,1719
20190301|2019-03-12 04:30,12,14.2,14.25,14.15,14.25,1276
20190301|2019-03-12 05:00,12,14.3,14.35,14.25,14.3,858
20190301|2019-03-12 05:30,12,14.3,14.3,14.25,14.3,728
20190301|2019-03-12 06:00,12,14.35,14.55,14.3,14.5,490
20190301|2019-03-12 06:30,12,14.55,14.55,14.45,14.5,359
20190301|2019-03-12 07:00,12,14.45,14.5,14.4,14.4,533
20190301|2019-03-12 07:30,12,14.35,14.35,14.3,14.3,169
20190301|2019-03-12 08:00,12,14.35,14.35,14.2,14.2,259
20190301|2019-03-12 08:30,12,14.25,14.3,14.2,14.2,1420
20190301|2019-03-12 09:00,12,14.25,14.25,14.2,14.2,1060
20190301|2019-03-12 09:30,12,14.15,14.2,14.05,14.15,2447
20190301|2019-03-12 10:00,12,14.15,14.25,14.15,14.15,1571
20190301|2019-03-12 10:30,12,14.2,14.2,13.95,13.95,2739
20190301|2019-03-12 11:00,12,13.95,14,13.85,13.95,4341
20190301|2019-03-12 11:30,12,14,14.05,13.95,13.95,822
20190301|2019-03-12 12:00,12,14,14,13.95,14,277
20190301|2019-03-12 12:30,12,14,14.05,14,14,15
20190301|2019-03-12 13:00,12,13.95,14,13.95,14,30
20190301|2019-03-12 13:30,12,13.95,14,13.95,14,10
20190301|2019-03-12 14:00,12,14,14.1,14,14.05,46
20190301|2019-03-12 14:30,12,14.05,14.1,13.9,13.95,196
20190301|2019-03-12 15:00,12,13.95,13.95,13.95,13.95,10
20190301|2019-03-12 15:30,12,14,14.05,13.95,13.95,53
20190301|2019-03-13 02:00,13,14.1,14.1,14.1,14.1,1
20190301|2019-03-13 02:30,13,14,14.05,14,14.05,7
20190301|2019-03-13 03:00,13,14.1,14.1,13.95,13.95,306
20190301|2019-03-13 03:30,13,13.9,14,13.8,13.8,617
20190301|2019-03-13 04:00,13,13.8,13.85,13.8,13.8,758
20190301|2019-03-13 04:30,13,13.85,13.9,13.8,13.85,39
20190301|2019-03-13 05:00,13,13.8,13.85,13.8,13.85,61
20190301|2019-03-13 05:30,13,13.85,13.85,13.7,13.7,55
20190301|2019-03-13 06:00,13,13.7,13.75,13.6,13.7,534
20190301|2019-03-13 06:30,13,13.65,13.65,13.65,13.65,159
20190301|2019-03-13 07:00,13,13.65,13.7,13.65,13.65,43
20190301|2019-03-13 07:30,13,13.7,13.75,13.65,13.75,169
20190301|2019-03-13 08:00,13,13.7,13.75,13.7,13.75,589
20190301|2019-03-13 08:30,13,13.75,13.8,13.75,13.8,465
20190301|2019-03-13 09:00,13,13.75,13.85,13.7,13.75,3031
20190301|2019-03-13 09:30,13,13.75,13.8,13.75,13.75,1460
20190301|2019-03-13 10:00,13,13.75,13.75,13.6,13.65,684
20190301|2019-03-13 10:30,13,13.65,13.8,13.6,13.8,427
20190301|2019-03-13 11:00,13,13.8,13.95,13.8,13.8,2557
20190301|2019-03-13 11:30,13,13.85,13.9,13.8,13.8,474
20190301|2019-03-13 12:00,13,13.8,13.9,13.8,13.85,245
20190301|2019-03-13 13:00,13,13.9,13.9,13.85,13.85,266
20190301|2019-03-13 13:30,13,13.9,13.95,13.9,13.95,75
20190301|2019-03-13 14:00,13,13.95,14.05,13.95,14,172
20190301|2019-03-13 14:30,13,14,14,13.95,14,31
20190301|2019-03-13 15:00,13,13.95,13.95,13.85,13.85,27
20190301|2019-03-13 15:30,13,13.8,13.95,13.8,13.95,48
20190301|2019-03-14 02:00,14,13.9,13.9,13.9,13.9,1
20190301|2019-03-14 02:30,14,13.9,13.9,13.9,13.9,72
20190301|2019-03-14 03:00,14,13.95,13.95,13.75,13.8,754
20190301|2019-03-14 03:30,14,13.75,13.8,13.75,13.8,183
20190301|2019-03-14 04:00,14,13.8,13.95,13.8,13.9,736
20190301|2019-03-14 04:30,14,13.9,13.9,13.8,13.9,422
20190301|2019-03-14 05:00,14,13.85,14.1,13.85,14.05,751
20190301|2019-03-14 05:30,14,14.05,14.1,14.05,14.05,2627
20190301|2019-03-14 06:00,14,14.05,14.05,13.85,13.85,865
20190301|2019-03-14 06:30,14,13.85,13.9,13.8,13.85,834
20190301|2019-03-14 07:00,14,13.8,13.85,13.8,13.8,281
20190301|2019-03-14 07:30,14,13.8,13.9,13.8,13.85,151
20190301|2019-03-14 08:00,14,13.85,13.95,13.85,13.95,513
20190301|2019-03-14 08:30,14,13.95,14,13.9,13.9,796
20190301|2019-03-14 09:00,14,13.95,14.1,13.95,14.05,520
20190301|2019-03-14 09:30,14,14.1,14.1,14.05,14.1,135
20190301|2019-03-14 10:00,14,14.1,14.15,14.05,14.1,2695
20190301|2019-03-14 10:30,14,14.15,14.15,13.95,13.95,539
20190301|2019-03-14 11:00,14,13.9,14.05,13.85,14,1707
20190301|2019-03-14 11:30,14,14.05,14.05,13.9,13.9,557
20190301|2019-03-14 12:00,14,13.95,13.95,13.95,13.95,25
20190301|2019-03-14 12:30,14,13.95,14.05,13.95,14.05,102
20190301|2019-03-14 13:00,14,14.1,14.1,14.05,14.05,6
20190301|2019-03-14 13:30,14,14.05,14.05,14.05,14.05,3
20190301|2019-03-14 14:00,14,14.05,14.05,14.05,14.05,5
20190301|2019-03-14 14:30,14,14.05,14.05,14.05,14.05,1
20190301|2019-03-14 15:30,14,14,14.1,14,14.1,14
20190301|2019-03-15 02:00,15,13.95,13.95,13.85,13.85,14
20190301|2019-03-15 02:30,15,13.9,13.9,13.9,13.9,3
20190301|2019-03-15 03:00,15,13.9,13.95,13.8,13.9,751
20190301|2019-03-15 03:30,15,13.9,13.95,13.9,13.95,1164
20190301|2019-03-15 04:00,15,14,14.1,13.95,14.05,1541
20190301|2019-03-15 04:30,15,14.1,14.15,13.95,14,995
20190301|2019-03-15 05:00,15,13.95,14,13.85,13.9,447
20190301|2019-03-15 05:30,15,13.9,13.9,13.45,13.5,5491
20190301|2019-03-15 06:00,15,13.55,13.7,13.5,13.65,2862
20190301|2019-03-15 06:30,15,13.7,13.75,13.7,13.75,1317
20190301|2019-03-15 07:00,15,13.7,13.75,13.7,13.75,579
20190301|2019-03-15 07:30,15,13.75,13.75,13.7,13.7,276
20190301|2019-03-15 08:00,15,13.7,13.75,13.7,13.75,99
20190301|2019-03-15 08:30,15,13.75,13.75,13.65,13.65,699
20190301|2019-03-15 09:00,15,13.7,13.95,13.7,13.85,3257
20190301|2019-03-15 09:30,15,13.8,13.9,13.8,13.8,284
20190301|2019-03-15 10:00,15,13.85,13.85,13.65,13.65,1391
20190301|2019-03-15 10:30,15,13.7,13.75,13.65,13.65,1986
20190301|2019-03-15 11:00,15,13.65,13.7,13.55,13.55,3780
20190301|2019-03-15 11:30,15,13.6,13.65,13.55,13.6,1657
20190301|2019-03-15 12:00,15,13.6,13.6,13.6,13.6,45
20190301|2019-03-15 12:30,15,13.55,13.55,13.55,13.55,69
20190301|2019-03-15 13:00,15,13.55,13.55,13.5,13.5,872
20190301|2019-03-15 13:30,15,13.5,13.5,13.5,13.5,97
20190301|2019-03-15 14:00,15,13.5,13.55,13.45,13.45,437
20190301|2019-03-15 14:30,15,13.5,13.55,13.35,13.4,440
20190301|2019-03-15 15:00,15,13.45,13.6,13.45,13.6,52
20190301|2019-03-15 15:30,15,13.6,13.6,13.6,13.6,120
20190301|2019-03-18 02:00,18,13.45,13.45,13.4,13.45,15
20190301|2019-03-18 02:30,18,13.4,13.45,13.4,13.45,23
20190301|2019-03-18 03:00,18,13.5,13.5,13.4,13.4,497
20190301|2019-03-18 03:30,18,13.35,13.35,13.25,13.25,900
20190301|2019-03-18 04:00,18,13.25,13.4,13.25,13.4,499
20190301|2019-03-18 04:30,18,13.45,13.45,13.35,13.35,1311
20190301|2019-03-18 05:00,18,13.4,13.45,13.4,13.45,423
20190301|2019-03-18 05:30,18,13.45,13.45,13.4,13.4,773
20190301|2019-03-18 06:00,18,13.45,13.45,13.4,13.4,184
20190301|2019-03-18 06:30,18,13.4,13.45,13.4,13.45,558
20190301|2019-03-18 07:00,18,13.4,13.45,13.4,13.45,385
20190301|2019-03-18 07:30,18,13.45,13.45,13.45,13.45,379
20190301|2019-03-18 08:00,18,13.5,13.5,13.45,13.45,796
20190301|2019-03-18 08:30,18,13.5,13.5,13.4,13.4,639
20190301|2019-03-18 09:00,18,13.4,13.5,13.4,13.45,1088
20190301|2019-03-18 09:30,18,13.4,13.45,13.35,13.35,755
20190301|2019-03-18 10:00,18,13.4,13.4,13.3,13.4,1529
20190301|2019-03-18 10:30,18,13.35,13.6,13.35,13.6,829
20190301|2019-03-18 11:00,18,13.6,13.6,13.4,13.4,3035
20190301|2019-03-18 11:30,18,13.45,13.5,13.4,13.45,486
20190301|2019-03-18 12:00,18,13.35,13.35,13.3,13.35,284
20190301|2019-03-18 13:00,18,13.4,13.4,13.35,13.35,120
20190301|2019-03-18 13:30,18,13.35,13.35,13.35,13.35,2
20190301|2019-03-18 14:00,18,13.35,13.35,13.35,13.35,1
20190301|2019-03-18 14:30,18,13.4,13.4,13.35,13.35,33
20190301|2019-03-18 15:00,18,13.35,13.4,13.35,13.35,265
20190301|2019-03-18 15:30,18,13.35,13.4,13.35,13.4,39
20190301|2019-03-19 02:00,19,13.25,13.25,13.15,13.15,50
20190301|2019-03-19 02:30,19,13.15,13.2,13.15,13.2,125
20190301|2019-03-19 03:00,19,13.15,13.2,13.15,13.2,600
20190301|2019-03-19 03:30,19,13.05,13.05,12.95,12.95,36
20190301|2019-03-19 04:00,19,12.95,13,12.9,12.95,207
20190301|2019-03-19 04:30,19,12.9,12.9,12.8,12.8,445
20190301|2019-03-19 05:00,19,12.85,12.85,12.75,12.75,758
20190301|2019-03-19 05:30,19,12.7,12.7,12.55,12.55,1484
20190401|2018-08-23 04:00,23,16.25,16.25,16.25,16.25,1
20190401|2018-08-24 04:30,24,16.45,16.45,16.45,16.45,200
20190401|2018-08-24 08:00,24,16.35,16.35,16.35,16.35,15
20190401|2018-08-24 08:30,24,16.35,16.35,16.35,16.35,5
20190401|2018-08-24 09:30,24,16.4,16.4,16.4,16.4,20
20190401|2018-08-27 09:30,27,16.4,16.4,16.4,16.4,50
20190401|2018-08-28 04:30,28,16.35,16.35,16.35,16.35,8
20190401|2018-08-28 09:00,28,16.3,16.3,16.3,16.3,15
20190401|2018-08-28 09:30,28,16.35,16.35,16.35,16.35,5
20190401|2018-08-29 04:30,29,16.45,16.45,16.45,16.45,200
20190401|2018-08-29 08:30,29,16.5,16.5,16.5,16.5,1
20190401|2018-08-31 02:00,31,17,17,17,17,1
20190401|2018-08-31 11:00,31,17,17,17,17,2
20190401|2018-09-04 05:30,4,16.8,16.8,16.8,16.8,1
20190401|2018-09-04 06:30,4,16.8,16.8,16.8,16.8,49
20190401|2018-09-04 08:30,4,16.8,16.85,16.8,16.85,100
20190401|2018-09-05 04:30,5,16.85,16.85,16.75,16.75,532
20190401|2018-09-05 05:00,5,16.75,16.75,16.75,16.75,4
20190401|2018-09-05 05:30,5,16.75,16.75,16.75,16.75,76
20190401|2018-09-05 08:30,5,16.85,16.85,16.85,16.85,48
20190401|2018-09-05 09:00,5,16.85,16.85,16.85,16.85,200
20190401|2018-09-06 08:00,6,16.85,16.85,16.85,16.85,200
20190401|2018-09-06 09:30,6,17,17,16.95,16.95,36
20190401|2018-09-06 10:00,6,17,17,17,17,40
20190401|2018-09-06 12:00,6,17,17,17,17,7
20190401|2018-09-07 03:30,7,16.95,16.95,16.95,16.95,31
20190401|2018-09-07 06:00,7,17,17.05,17,17.05,20
20190401|2018-09-07 08:30,7,17.1,17.1,17.1,17.1,20
20190401|2018-09-07 09:00,7,17,17,17,17,5
20190401|2018-09-07 10:00,7,17.05,17.05,17.05,17.05,5
20190401|2018-09-10 02:00,10,16.95,16.95,16.95,16.95,203
20190401|2018-09-10 02:30,10,16.95,16.95,16.95,16.95,212
20190401|2018-09-11 02:30,11,16.9,16.9,16.9,16.9,1
20190401|2018-09-11 08:30,11,16.95,16.95,16.95,16.95,2
20190401|2018-09-11 09:00,11,16.9,16.9,16.9,16.9,17
20190401|2018-09-11 10:30,11,16.9,16.9,16.9,16.9,400
20190401|2018-09-12 10:00,12,16.7,16.75,16.7,16.7,11
20190401|2018-09-12 10:30,12,16.8,16.8,16.8,16.8,1
20190401|2018-09-17 04:00,17,16.7,16.7,16.7,16.7,40
20190401|2018-09-18 08:30,18,16.65,16.65,16.65,16.65,8
20190401|2018-09-19 09:00,19,16.65,16.65,16.65,16.65,50
20190401|2018-09-20 05:30,20,16.65,16.65,16.65,16.65,11
20190401|2018-09-20 10:00,20,16.7,16.7,16.7,16.7,13
20190401|2018-09-21 02:30,21,16.6,16.6,16.6,16.6,1
20190401|2018-09-25 09:00,25,16.65,16.65,16.65,16.65,2
20190401|2018-09-26 07:00,26,16.6,16.6,16.6,16.6,1
20190401|2018-09-26 07:30,26,16.6,16.6,16.55,16.55,22
20190401|2018-09-26 08:00,26,16.55,16.55,16.55,16.55,45
20190401|2018-09-26 10:30,26,16.6,16.6,16.6,16.6,50
20190401|2018-09-28 04:30,28,16.7,16.7,16.7,16.7,2
20190401|2018-09-28 06:30,28,16.95,16.95,16.95,16.95,2
20190401|2018-09-28 10:00,28,16.7,16.7,16.7,16.7,50
20190401|2018-09-28 10:30,28,16.75,16.75,16.75,16.75,1
20190401|2018-10-01 07:30,1,16.55,16.55,16.55,16.55,200
20190401|2018-10-01 08:00,1,16.6,16.6,16.6,16.6,231
20190401|2018-10-01 09:00,1,16.6,16.6,16.5,16.5,1303
20190401|2018-10-01 09:30,1,16.55,16.6,16.55,16.55,96
20190401|2018-10-01 10:00,1,16.55,16.55,16.55,16.55,15
20190401|2018-10-01 14:30,1,16.75,16.75,16.75,16.75,1
20190401|2018-10-02 03:00,2,16.7,16.7,16.7,16.7,1
20190401|2018-10-02 03:30,2,16.75,16.8,16.7,16.8,175
20190401|2018-10-02 04:00,2,16.7,16.7,16.7,16.7,36
20190401|2018-10-02 05:30,2,16.75,16.75,16.7,16.7,47
20190401|2018-10-02 06:30,2,16.65,16.65,16.65,16.65,6
20190401|2018-10-02 07:00,2,16.6,16.6,16.6,16.6,100
20190401|2018-10-02 07:30,2,16.65,16.65,16.65,16.65,15
20190401|2018-10-02 09:00,2,16.65,16.65,16.65,16.65,4
20190401|2018-10-02 09:30,2,16.7,16.7,16.65,16.65,215
20190401|2018-10-02 10:00,2,16.65,16.65,16.65,16.65,2
20190401|2018-10-03 06:30,3,16.55,16.55,16.55,16.55,1
20190401|2018-10-03 09:00,3,16.55,16.55,16.55,16.55,2
20190401|2018-10-03 12:00,3,16.9,16.9,16.9,16.9,1
20190401|2018-10-04 04:00,4,16.8,16.8,16.8,16.8,1
20190401|2018-10-04 06:00,4,16.7,16.7,16.7,16.7,25
20190401|2018-10-04 07:00,4,16.7,16.7,16.7,16.7,2
20190401|2018-10-04 07:30,4,16.7,16.7,16.7,16.7,20
20190401|2018-10-04 08:30,4,16.7,16.7,16.7,16.7,50
20190401|2018-10-04 09:00,4,16.75,16.75,16.75,16.75,20
20190401|2018-10-04 09:30,4,16.85,16.85,16.75,16.75,94
20190401|2018-10-04 11:00,4,16.9,16.9,16.9,16.9,40
20190401|2018-10-04 12:30,4,16.95,16.95,16.95,16.95,45
20190401|2018-10-04 13:00,4,16.95,16.95,16.95,16.95,2
20190401|2018-10-05 02:30,5,17,17,17,17,200
20190401|2018-10-05 03:00,5,16.85,16.85,16.75,16.75,2
20190401|2018-10-05 08:00,5,16.8,16.8,16.8,16.8,40
20190401|2018-10-05 10:00,5,16.9,16.9,16.9,16.9,100
20190401|2018-10-08 08:00,8,17.05,17.1,17.05,17.1,151
20190401|2018-10-08 08:30,8,17.1,17.1,17.1,17.1,45
20190401|2018-10-08 09:00,8,17,17,17,17,50
20190401|2018-10-08 10:00,8,17.05,17.1,17.05,17.1,304
20190401|2018-10-08 10:30,8,17.1,17.4,17.1,17.4,80
20190401|2018-10-08 11:00,8,17.4,17.4,17.4,17.4,1
20190401|2018-10-09 04:00,9,17.15,17.15,17.15,17.15,50
20190401|2018-10-09 05:30,9,17.2,17.2,17.2,17.2,50
20190401|2018-10-10 07:30,10,17.25,17.25,17.25,17.25,4
20190401|2018-10-10 08:00,10,17.2,17.2,17.2,17.2,18
20190401|2018-10-10 08:30,10,17.3,17.3,17.3,17.3,60
20190401|2018-10-10 09:00,10,17.4,17.4,17.35,17.35,5
20190401|2018-10-10 09:30,10,17.45,17.45,17.45,17.45,20
20190401|2018-10-10 10:00,10,17.45,17.55,17.45,17.55,678
20190401|2018-10-10 10:30,10,17.7,17.7,17.7,17.7,5
20190401|2018-10-10 11:00,10,17.7,17.7,17.7,17.7,1
20190401|2018-10-11 02:00,11,18.65,18.65,18,18.05,237
20190401|2018-10-11 02:30,11,18.05,18.1,18,18.1,83
20190401|2018-10-11 03:00,11,18.25,18.25,18.15,18.15,29
20190401|2018-10-11 03:30,11,18.15,18.25,18.15,18.25,70
20190401|2018-10-11 04:00,11,18.25,18.3,18.25,18.3,117
20190401|2018-10-11 04:30,11,18.25,18.3,18.25,18.3,22
20190401|2018-10-11 05:00,11,18.3,18.3,18.3,18.3,34
20190401|2018-10-11 05:30,11,18.3,18.3,18.3,18.3,20
20190401|2018-10-11 06:30,11,18.2,18.2,18.2,18.2,50
20190401|2018-10-11 07:30,11,18.2,18.2,18,18,101
20190401|2018-10-11 08:00,11,17.85,17.85,17.85,17.85,6
20190401|2018-10-11 08:30,11,18,18,18,18,103
20190401|2018-10-11 09:30,11,18.1,18.1,18.1,18.1,7
20190401|2018-10-11 10:00,11,18.35,18.35,18.2,18.2,48
20190401|2018-10-11 13:30,11,18.25,18.55,18.25,18.55,62
20190401|2018-10-11 14:00,11,18.5,18.5,18.5,18.5,1
20190401|2018-10-12 01:00,12,17.7,17.7,17.7,17.7,3
20190401|2018-10-12 02:00,12,17.8,17.9,17.8,17.9,31
20190401|2018-10-12 03:00,12,17.9,17.9,17.85,17.85,209
20190401|2018-10-12 03:30,12,17.9,17.9,17.9,17.9,5
20190401|2018-10-12 08:30,12,17.95,17.95,17.95,17.95,25
20190401|2018-10-12 09:30,12,18.1,18.1,18,18.05,55
20190401|2018-10-12 10:00,12,18,18.1,18,18.1,7
20190401|2018-10-12 11:30,12,18.5,18.55,18.5,18.55,2
20190401|2018-10-15 09:00,15,18.05,18.1,18.05,18.1,408
20190401|2018-10-16 02:00,16,17.8,17.8,17.8,17.8,144
20190401|2018-10-16 02:30,16,17.85,17.85,17.8,17.8,141
20190401|2018-10-16 03:30,16,17.8,17.8,17.8,17.8,5
20190401|2018-10-16 04:00,16,17.8,17.8,17.8,17.8,54
20190401|2018-10-16 04:30,16,17.85,17.85,17.7,17.7,366
20190401|2018-10-16 07:00,16,17.6,17.7,17.6,17.7,30
20190401|2018-10-16 07:30,16,17.65,17.65,17.6,17.6,51
20190401|2018-10-16 09:00,16,17.6,17.6,17.6,17.6,34
20190401|2018-10-16 09:30,16,17.6,17.6,17.6,17.6,21
20190401|2018-10-16 10:00,16,17.55,17.55,17.5,17.5,52
20190401|2018-10-16 10:30,16,17.4,17.4,17.4,17.4,1
20190401|2018-10-16 14:30,16,17.5,17.5,17.5,17.5,1
20190401|2018-10-17 03:30,17,17.65,17.65,17.65,17.65,80
20190401|2018-10-17 05:30,17,17.45,17.45,17.45,17.45,20
20190401|2018-10-17 06:30,17,17.5,17.5,17.5,17.5,20
20190401|2018-10-17 07:30,17,17.55,17.55,17.55,17.55,20
20190401|2018-10-17 09:00,17,17.65,17.65,17.65,17.65,9
20190401|2018-10-17 09:30,17,17.75,17.8,17.75,17.8,399
20190401|2018-10-17 10:00,17,17.8,17.8,17.8,17.8,25
20190401|2018-10-17 10:30,17,17.65,17.65,17.65,17.65,1
20190401|2018-10-18 02:30,18,17.65,17.65,17.65,17.65,70
20190401|2018-10-18 03:30,18,17.55,17.55,17.55,17.55,4
20190401|2018-10-18 07:00,18,17.65,17.65,17.65,17.65,2
20190401|2018-10-18 08:30,18,17.6,17.65,17.6,17.6,133
20190401|2018-10-18 09:00,18,17.7,17.7,17.7,17.7,50
20190401|2018-10-18 10:00,18,17.7,17.75,17.7,17.75,130
20190401|2018-10-18 10:30,18,17.75,17.8,17.75,17.8,11
20190401|2018-10-18 11:00,18,17.95,17.95,17.95,17.95,100
20190401|2018-10-18 14:00,18,18.2,18.2,18.2,18.2,2
20190401|2018-10-18 14:30,18,18,18,18,18,1
20190401|2018-10-19 02:30,19,18,18,18,18,6
20190401|2018-10-19 03:00,19,18.05,18.05,18.05,18.05,51
20190401|2018-10-19 05:00,19,18.05,18.05,18.05,18.05,5
20190401|2018-10-19 05:30,19,18.05,18.05,18.05,18.05,1
20190401|2018-10-19 06:00,19,18,18,18,18,17
20190401|2018-10-19 06:30,19,17.95,17.95,17.95,17.95,1
20190401|2018-10-19 07:30,19,18,18,18,18,9
20190401|2018-10-19 08:00,19,17.95,17.95,17.95,17.95,25
20190401|2018-10-19 09:00,19,17.85,17.85,17.85,17.85,25
20190401|2018-10-19 10:00,19,17.85,17.85,17.85,17.85,3
20190401|2018-10-19 11:00,19,17.85,18,17.85,18,26
20190401|2018-10-22 03:30,22,17.95,17.95,17.95,17.95,2
20190401|2018-10-22 04:30,22,17.8,17.8,17.8,17.8,2
20190401|2018-10-22 08:30,22,17.9,17.9,17.9,17.9,1
20190401|2018-10-22 09:00,22,17.9,17.95,17.9,17.95,76
20190401|2018-10-22 09:30,22,17.85,17.95,17.85,17.95,59
20190401|2018-10-23 02:00,23,18.3,18.3,18.25,18.25,3
20190401|2018-10-23 02:30,23,18.2,18.2,18.2,18.2,97
20190401|2018-10-23 03:00,23,18.3,18.3,18.3,18.3,31
20190401|2018-10-23 03:30,23,18.3,18.35,18.3,18.35,150
20190401|2018-10-23 04:30,23,18.35,18.35,18.25,18.25,300
20190401|2018-10-23 06:00,23,18.15,18.15,18.1,18.1,640
20190401|2018-10-23 06:30,23,18.15,18.2,18.15,18.2,20
20190401|2018-10-23 08:00,23,18.2,18.25,18.2,18.25,8
20190401|2018-10-23 08:30,23,18.35,18.35,18.35,18.35,1
20190401|2018-10-23 09:00,23,18.35,18.35,18.35,18.35,24
20190401|2018-10-23 09:30,23,18.4,18.4,18.35,18.35,51
20190401|2018-10-23 14:00,23,18.1,18.1,18.1,18.1,1
20190401|2018-10-24 10:00,24,18.2,18.2,18.2,18.2,150
20190401|2018-10-24 14:30,24,18.5,18.5,18.5,18.5,1
20190401|2018-10-25 03:00,25,18.3,18.3,18.3,18.3,5
20190401|2018-10-25 03:30,25,18.3,18.3,18.3,18.3,3
20190401|2018-10-25 07:30,25,18.2,18.2,18.2,18.2,5
20190401|2018-10-25 08:00,25,18.2,18.2,18.2,18.2,2
20190401|2018-10-25 08:30,25,18.15,18.2,18.15,18.2,24
20190401|2018-10-25 09:30,25,18.2,18.2,18.15,18.15,21
20190401|2018-10-25 10:00,25,18.35,18.35,18.3,18.3,25
20190401|2018-10-26 03:30,26,18.75,18.75,18.65,18.65,19
20190401|2018-10-26 04:30,26,18.85,18.85,18.85,18.85,19
20190401|2018-10-26 10:00,26,18.9,18.9,18.9,18.9,1
20190401|2018-10-29 03:00,29,18.5,18.5,18.5,18.5,4
20190401|2018-10-29 03:30,29,18.5,18.5,18.5,18.5,4
20190401|2018-10-29 04:00,29,18.4,18.4,18.4,18.4,1
20190401|2018-10-29 05:00,29,18.35,18.35,18.35,18.35,1
20190401|2018-10-29 05:30,29,18.2,18.2,18.2,18.2,190
20190401|2018-10-29 07:00,29,18.25,18.25,18.2,18.2,100
20190401|2018-10-29 09:00,29,18.3,18.3,18.3,18.3,50
20190401|2018-10-29 10:30,29,18.45,18.6,18.45,18.6,61
20190401|2018-10-29 11:00,29,18.6,18.65,18.6,18.65,109
20190401|2018-10-29 13:00,29,18.65,18.65,18.65,18.65,142
20190401|2018-10-30 09:30,30,18.8,18.8,18.8,18.8,50
20190401|2018-10-30 11:00,30,18.7,18.7,18.7,18.7,51
20190401|2018-10-30 12:00,30,18.8,18.8,18.8,18.8,20
20190401|2018-10-31 03:00,31,18.5,18.5,18.5,18.5,10
20190401|2018-10-31 03:30,31,18.4,18.4,18.35,18.35,32
20190401|2018-10-31 04:00,31,18.3,18.3,18.3,18.3,4
20190401|2018-10-31 06:30,31,18.3,18.3,18.3,18.3,1
20190401|2018-10-31 08:30,31,18.3,18.3,18.3,18.3,9
20190401|2018-10-31 09:00,31,18.3,18.3,18.3,18.3,100
20190401|2018-10-31 11:30,31,18.4,18.4,18.4,18.4,10
20190401|2018-10-31 15:30,31,18.45,18.55,18.45,18.55,8
20190401|2018-11-01 10:00,1,18.4,18.45,18.4,18.45,50
20190401|2018-11-01 10:30,1,18.25,18.25,18.25,18.25,1
20190401|2018-11-01 11:30,1,18.25,18.25,18.25,18.25,9
20190401|2018-11-02 04:30,2,18.05,18.05,18,18.05,8
20190401|2018-11-02 05:00,2,18.05,18.05,18.05,18.05,2
20190401|2018-11-02 08:00,2,18.05,18.05,18.05,18.05,2
20190401|2018-11-02 09:30,2,18.35,18.35,18.35,18.35,2
20190401|2018-11-05 09:30,5,18.2,18.2,18.2,18.2,10
20190401|2018-11-05 13:00,5,18.2,18.2,18.2,18.2,1
20190401|2018-11-06 05:00,6,18.25,18.25,18.25,18.25,4
20190401|2018-11-06 05:30,6,18.2,18.2,18.15,18.15,26
20190401|2018-11-06 09:00,6,18.1,18.1,18.1,18.1,139
20190401|2018-11-06 09:30,6,18.1,18.15,18.1,18.1,160
20190401|2018-11-06 10:00,6,18.1,18.1,18.1,18.1,69
20190401|2018-11-06 10:30,6,18.1,18.1,18.05,18.05,60
20190401|2018-11-07 02:00,7,17.8,17.8,17.8,17.8,1
20190401|2018-11-07 03:30,7,17.55,17.55,17.55,17.55,1
20190401|2018-11-07 04:00,7,17.55,17.55,17.55,17.55,8
20190401|2018-11-07 06:30,7,17.55,17.65,17.55,17.65,21
20190401|2018-11-07 09:30,7,17.55,17.7,17.55,17.55,52
20190401|2018-11-07 14:30,7,17.5,17.5,17.5,17.5,8
20190401|2018-11-08 02:00,8,17.4,17.4,17.4,17.4,2
20190401|2018-11-08 02:30,8,17.35,17.35,17.35,17.35,16
20190401|2018-11-08 05:00,8,17.35,17.35,17.3,17.3,50
20190401|2018-11-08 08:30,8,17.35,17.35,17.25,17.25,245
20190401|2018-11-08 09:00,8,17.3,17.5,17.3,17.5,5
20190401|2018-11-08 10:30,8,17.3,17.3,17.3,17.3,1
20190401|2018-11-09 04:30,9,17.6,17.6,17.6,17.6,1
20190401|2018-11-09 09:00,9,17.5,17.5,17.5,17.5,30
20190401|2018-11-09 09:30,9,17.4,17.45,17.4,17.45,5
20190401|2018-11-09 10:00,9,17.5,17.5,17.5,17.5,50
20190401|2018-11-09 10:30,9,17.45,17.45,17.45,17.45,26
20190401|2018-11-09 12:30,9,17.6,17.6,17.6,17.6,1
20190401|2018-11-12 07:00,12,17.55,17.55,17.55,17.55,51
20190401|2018-11-12 08:30,12,17.6,17.6,17.6,17.6,20
20190401|2018-11-12 09:00,12,17.55,17.55,17.55,17.55,25
20190401|2018-11-12 09:30,12,17.6,17.65,17.6,17.65,54
20190401|2018-11-12 10:00,12,17.55,17.6,17.55,17.6,49
20190401|2018-11-12 10:30,12,17.65,17.65,17.6,17.6,131
20190401|2018-11-12 11:00,12,17.5,17.5,17.4,17.4,88
20190401|2018-11-13 08:30,13,17.75,17.75,17.6,17.6,4
20190401|2018-11-13 09:00,13,17.8,17.95,17.8,17.9,7
20190401|2018-11-13 09:30,13,17.95,17.95,17.95,17.95,1
20190401|2018-11-13 13:00,13,17.7,17.7,17.7,17.7,15
20190401|2018-11-14 03:00,14,17.9,17.9,17.9,17.9,2
20190401|2018-11-14 08:30,14,17.6,17.65,17.6,17.65,9
20190401|2018-11-14 09:00,14,17.7,17.75,17.7,17.7,43
20190401|2018-11-14 09:30,14,17.7,17.7,17.7,17.7,20
20190401|2018-11-14 10:00,14,17.75,17.8,17.75,17.8,70
20190401|2018-11-14 10:30,14,17.7,17.75,17.7,17.75,246
20190401|2018-11-14 11:00,14,17.9,17.9,17.8,17.8,170
20190401|2018-11-15 03:00,15,17.7,17.7,17.6,17.6,28
20190401|2018-11-15 03:30,15,17.7,17.7,17.65,17.65,40
20190401|2018-11-15 04:00,15,17.7,17.75,17.7,17.75,17
20190401|2018-11-15 07:30,15,17.75,17.75,17.75,17.75,1
20190401|2018-11-15 08:30,15,18,18,18,18,100
20190401|2018-11-15 09:00,15,18,18,18,18,200
20190401|2018-11-15 09:30,15,18.15,18.15,18,18,320
20190401|2018-11-15 10:00,15,18.05,18.05,18,18.05,21
20190401|2018-11-15 10:30,15,17.9,17.9,17.9,17.9,100
20190401|2018-11-15 12:00,15,18,18,18,18,1
20190401|2018-11-16 07:00,16,18.2,18.2,18.2,18.2,60
20190401|2018-11-16 09:00,16,17.9,17.9,17.85,17.85,51
20190401|2018-11-16 09:30,16,17.85,17.85,17.85,17.85,67
20190401|2018-11-16 10:00,16,17.85,17.85,17.85,17.85,8
20190401|2018-11-16 11:30,16,17.75,17.75,17.75,17.75,20
20190401|2018-11-16 12:30,16,17.9,17.9,17.9,17.9,1
20190401|2018-11-16 14:30,16,17.55,17.55,17.55,17.55,2
20190401|2018-11-19 03:00,19,17.6,17.6,17.6,17.6,8
20190401|2018-11-19 04:00,19,17.65,17.7,17.65,17.7,50
20190401|2018-11-19 05:00,19,17.75,17.8,17.7,17.7,38
20190401|2018-11-19 05:30,19,17.65,17.85,17.65,17.85,123
20190401|2018-11-19 06:00,19,17.85,17.9,17.85,17.9,267
20190401|2018-11-19 06:30,19,17.85,17.95,17.85,17.85,70
20190401|2018-11-19 08:30,19,17.9,17.95,17.8,17.95,464
20190401|2018-11-19 09:00,19,17.9,17.9,17.9,17.9,630
20190401|2018-11-19 10:00,19,17.9,17.9,17.9,17.9,150
20190401|2018-11-20 02:30,20,18.45,18.45,18.45,18.45,10
20190401|2018-11-20 03:00,20,18.3,18.3,18.3,18.3,9
20190401|2018-11-20 04:00,20,18.4,18.4,18.4,18.4,20
20190401|2018-11-20 06:00,20,18.45,18.45,18.45,18.45,14
20190401|2018-11-20 06:30,20,18.45,18.45,18.4,18.4,45
20190401|2018-11-20 07:00,20,18.45,18.45,18.45,18.45,5
20190401|2018-11-20 07:30,20,18.6,18.6,18.6,18.6,14
20190401|2018-11-20 08:00,20,18.6,18.6,18.6,18.6,27
20190401|2018-11-20 09:00,20,18.65,18.65,18.65,18.65,109
20190401|2018-11-20 10:00,20,18.5,18.5,18.5,18.5,30
20190401|2018-11-21 03:30,21,18.45,18.45,18.45,18.45,50
20190401|2018-11-21 05:30,21,18.45,18.45,18.45,18.45,40
20190401|2018-11-21 07:00,21,18.4,18.4,18.4,18.4,50
20190401|2018-11-21 08:00,21,18.4,18.4,18.4,18.4,10
20190401|2018-11-21 09:00,21,18.35,18.35,18.35,18.35,58
20190401|2018-11-21 10:30,21,18.35,18.35,18.35,18.35,50
20190401|2018-11-22 11:00,22,18.6,18.6,18.6,18.6,1
20190401|2018-11-23 10:30,23,18.45,18.45,18.45,18.45,1
20190401|2018-11-26 02:00,26,18.2,18.2,18.15,18.15,2
20190401|2018-11-26 05:00,26,18.25,18.25,18.25,18.25,10
20190401|2018-11-26 08:00,26,18.35,18.35,18.35,18.35,450
20190401|2018-11-26 10:30,26,18.1,18.1,18.1,18.1,9
20190401|2018-11-27 03:00,27,18,18,18,18,205
20190401|2018-11-27 04:00,27,18,18,18,18,1
20190401|2018-11-27 04:30,27,18.05,18.05,18.05,18.05,1
20190401|2018-11-27 07:00,27,18.15,18.15,18.15,18.15,200
20190401|2018-11-27 09:00,27,18.1,18.1,18.1,18.1,1
20190401|2018-11-27 10:30,27,18.05,18.05,18.05,18.05,9
20190401|2018-11-28 02:30,28,17.95,17.95,17.95,17.95,1
20190401|2018-11-28 03:00,28,17.9,17.9,17.9,17.9,1
20190401|2018-11-28 03:30,28,17.9,17.9,17.9,17.9,14
20190401|2018-11-28 10:00,28,18.05,18.05,18.05,18.05,26
20190401|2018-11-28 11:00,28,17.9,17.9,17.8,17.8,18
20190401|2018-11-28 12:00,28,17.75,17.75,17.75,17.75,10
20190401|2018-11-29 07:00,29,17.85,17.85,17.85,17.85,2
20190401|2018-11-29 07:30,29,17.85,17.85,17.85,17.85,2
20190401|2018-11-29 10:00,29,18,18,18,18,7
20190401|2018-11-29 10:30,29,17.95,17.95,17.95,17.95,26
20190401|2018-11-29 12:30,29,17.85,17.85,17.85,17.85,2
20190401|2018-11-30 07:00,30,17.95,17.95,17.95,17.95,31
20190401|2018-11-30 07:30,30,17.95,17.95,17.95,17.95,58
20190401|2018-11-30 08:00,30,17.95,17.95,17.95,17.95,10
20190401|2018-11-30 08:30,30,17.95,17.95,17.95,17.95,1
20190401|2018-11-30 09:00,30,17.9,17.9,17.9,17.9,41
20190401|2018-11-30 09:30,30,17.9,17.9,17.9,17.9,59
20190401|2018-11-30 10:00,30,17.75,17.75,17.7,17.7,2
20190401|2018-11-30 10:30,30,17.8,17.8,17.8,17.8,6
20190401|2018-11-30 11:00,30,17.85,17.85,17.85,17.85,5
20190401|2018-11-30 13:00,30,17.8,17.8,17.8,17.8,4
20190401|2018-12-03 01:00,3,17.3,17.3,17.3,17.3,1
20190401|2018-12-03 02:00,3,17.15,17.15,17.15,17.15,1
20190401|2018-12-03 03:00,3,17.2,17.2,17.2,17.2,1
20190401|2018-12-03 03:30,3,17.15,17.2,17.15,17.2,78
20190401|2018-12-03 04:00,3,17.15,17.15,17.15,17.15,2
20190401|2018-12-03 04:30,3,17.3,17.3,17.3,17.3,20
20190401|2018-12-03 05:30,3,17.3,17.3,17.25,17.25,30
20190401|2018-12-03 06:30,3,17.35,17.35,17.35,17.35,11
20190401|2018-12-03 09:00,3,17.5,17.5,17.5,17.5,1
20190401|2018-12-03 11:30,3,17.35,17.35,17.35,17.35,3
20190401|2018-12-03 12:00,3,17.35,17.35,17.35,17.35,10
20190401|2018-12-03 13:00,3,17.35,17.35,17.35,17.35,15
20190401|2018-12-04 03:30,4,17.5,17.5,17.5,17.5,2
20190401|2018-12-04 04:30,4,17.5,17.5,17.45,17.45,4
20190401|2018-12-04 05:30,4,17.45,17.45,17.45,17.45,1
20190401|2018-12-04 07:30,4,17.4,17.4,17.4,17.4,1
20190401|2018-12-04 08:30,4,17.45,17.45,17.45,17.45,6
20190401|2018-12-04 09:00,4,17.45,17.45,17.45,17.45,24
20190401|2018-12-04 09:30,4,17.45,17.45,17.45,17.45,1
20190401|2018-12-04 10:00,4,17.35,17.35,17.35,17.35,1
20190401|2018-12-04 11:00,4,17.65,17.65,17.65,17.65,1
20190401|2018-12-05 03:30,5,17.9,17.9,17.9,17.9,80
20190401|2018-12-05 08:00,5,17.85,17.85,17.85,17.85,5
20190401|2018-12-05 08:30,5,17.8,17.8,17.8,17.8,60
20190401|2018-12-06 01:00,6,18.2,18.2,18.2,18.2,1
20190401|2018-12-06 02:00,6,18.3,18.3,18.3,18.3,95
20190401|2018-12-06 02:30,6,18.3,18.3,18.3,18.3,26
20190401|2018-12-06 03:00,6,18.35,18.35,18.35,18.35,1
20190401|2018-12-06 03:30,6,18.35,18.45,18.35,18.45,9
20190401|2018-12-06 04:00,6,18.5,18.55,18.5,18.55,60
20190401|2018-12-06 05:30,6,18.5,18.5,18.5,18.5,50
20190401|2018-12-06 07:00,6,18.5,18.5,18.5,18.5,9
20190401|2018-12-06 07:30,6,18.5,18.5,18.5,18.5,41
20190401|2018-12-06 09:00,6,18.65,18.65,18.65,18.65,1
20190401|2018-12-06 09:30,6,18.8,18.95,18.8,18.95,6
20190401|2018-12-06 10:00,6,18.85,18.85,18.75,18.85,237
20190401|2018-12-06 10:30,6,18.75,18.75,18.7,18.7,55
20190401|2018-12-06 11:00,6,18.85,18.85,18.85,18.85,1
20190401|2018-12-07 02:00,7,18.45,18.45,18.35,18.35,108
20190401|2018-12-07 02:30,7,18.35,18.35,18.3,18.35,51
20190401|2018-12-07 03:00,7,18.4,18.4,18.4,18.4,6
20190401|2018-12-07 03:30,7,18.45,18.45,18.45,18.45,10
20190401|2018-12-07 04:00,7,18.45,18.45,18.45,18.45,3
20190401|2018-12-07 05:30,7,18.45,18.45,18.45,18.45,47
20190401|2018-12-07 06:00,7,18.55,18.55,18.45,18.45,37
20190401|2018-12-07 07:00,7,18.4,18.4,18.35,18.35,59
20190401|2018-12-07 07:30,7,18.35,18.35,18.3,18.3,140
20190401|2018-12-07 09:00,7,18.3,18.35,18.3,18.35,57
20190401|2018-12-07 10:00,7,18.55,18.55,18.55,18.55,3
20190401|2018-12-07 12:00,7,18.6,18.6,18.6,18.6,4
20190401|2018-12-07 13:30,7,19.1,19.2,19.1,19.2,2
20190401|2018-12-07 14:00,7,19.1,19.1,19.1,19.1,1
20190401|2018-12-10 02:30,10,18.9,18.95,18.9,18.9,17
20190401|2018-12-10 03:00,10,18.9,18.9,18.9,18.9,5
20190401|2018-12-10 04:00,10,18.85,18.85,18.85,18.85,26
20190401|2018-12-10 04:30,10,18.8,18.8,18.8,18.8,25
20190401|2018-12-10 05:00,10,18.8,18.8,18.8,18.8,2
20190401|2018-12-10 06:00,10,18.85,18.85,18.85,18.85,11
20190401|2018-12-10 08:30,10,18.75,18.85,18.75,18.85,126
20190401|2018-12-10 09:30,10,18.95,18.95,18.95,18.95,98
20190401|2018-12-10 10:00,10,19.1,19.15,19,19,219
20190401|2018-12-10 10:30,10,18.95,18.95,18.95,18.95,126
20190401|2018-12-10 11:30,10,18.95,18.95,18.95,18.95,874
20190401|2018-12-10 13:30,10,18.7,18.7,18.7,18.7,25
20190401|2018-12-10 14:30,10,18.7,18.7,18.7,18.7,8
20190401|2018-12-11 02:00,11,18.65,18.65,18.55,18.55,59
20190401|2018-12-11 03:30,11,18.6,18.6,18.6,18.6,1
20190401|2018-12-11 05:30,11,18.55,18.55,18.55,18.55,76
20190401|2018-12-11 06:00,11,18.55,18.55,18.55,18.55,16
20190401|2018-12-11 07:30,11,18.6,18.6,18.6,18.6,1
20190401|2018-12-11 08:00,11,18.55,18.55,18.55,18.55,100
20190401|2018-12-11 08:30,11,18.55,18.7,18.55,18.7,373
20190401|2018-12-11 09:00,11,18.65,18.65,18.65,18.65,18
20190401|2018-12-11 10:30,11,18.85,18.85,18.85,18.85,1
20190401|2018-12-12 04:00,12,18.6,18.6,18.6,18.6,1
20190401|2018-12-12 06:30,12,18.6,18.6,18.6,18.6,12
20190401|2018-12-12 08:00,12,18.6,18.6,18.6,18.6,8
20190401|2018-12-12 08:30,12,18.65,18.7,18.65,18.7,145
20190401|2018-12-12 09:00,12,18.75,18.75,18.65,18.65,413
20190401|2018-12-12 10:00,12,18.6,18.65,18.6,18.65,2
20190401|2018-12-12 14:30,12,18.7,18.7,18.7,18.7,49
20190401|2018-12-13 02:30,13,18.6,18.6,18.6,18.6,1
20190401|2018-12-13 05:00,13,18.5,18.5,18.5,18.5,54
20190401|2018-12-13 05:30,13,18.6,18.6,18.6,18.6,1
20190401|2018-12-13 06:30,13,18.55,18.55,18.55,18.55,51
20190401|2018-12-13 08:30,13,18.6,18.6,18.6,18.6,15
20190401|2018-12-13 09:00,13,18.55,18.55,18.55,18.55,24
20190401|2018-12-13 09:30,13,18.6,18.6,18.6,18.6,13
20190401|2018-12-13 10:00,13,18.65,18.65,18.65,18.65,5
20190401|2018-12-13 11:00,13,18.6,18.6,18.6,18.6,25
20190401|2018-12-13 11:30,13,18.65,18.65,18.65,18.65,20
20190401|2018-12-14 02:30,14,19.05,19.05,19.05,19.05,1
20190401|2018-12-14 03:00,14,19.05,19.05,19.05,19.05,50
20190401|2018-12-14 06:00,14,18.85,18.85,18.85,18.85,110
20190401|2018-12-14 07:00,14,18.85,18.85,18.85,18.85,2
20190401|2018-12-14 10:00,14,18.85,18.85,18.85,18.85,2
20190401|2018-12-14 10:30,14,18.9,18.9,18.9,18.9,40
20190401|2018-12-14 11:00,14,18.95,18.95,18.95,18.95,3
20190401|2018-12-14 12:30,14,18.85,18.85,18.85,18.85,1
20190401|2018-12-17 05:30,17,18.9,18.9,18.9,18.9,25
20190401|2018-12-17 06:30,17,18.9,18.9,18.9,18.9,1
20190401|2018-12-17 07:00,17,19,19.05,19,19,16
20190401|2018-12-17 08:30,17,19,19,19,19,22
20190401|2018-12-17 09:30,17,19,19,18.95,19,223
20190401|2018-12-17 10:30,17,18.9,18.95,18.9,18.95,100
20190401|2018-12-17 11:30,17,19.05,19.1,19.05,19.05,54
20190401|2018-12-17 12:00,17,19.05,19.05,19.05,19.05,106
20190401|2018-12-17 12:30,17,19.1,19.1,19.1,19.1,27
20190401|2018-12-17 13:00,17,19,19,19,19,33
20190401|2018-12-18 01:30,18,19.05,19.05,19.05,19.05,6
20190401|2018-12-18 02:00,18,19.05,19.15,19.05,19.1,51
20190401|2018-12-18 03:00,18,19.15,19.15,19.15,19.15,80
20190401|2018-12-18 03:30,18,19.05,19.1,19.05,19.05,31
20190401|2018-12-18 04:00,18,19.1,19.1,19.05,19.05,10
20190401|2018-12-18 04:30,18,19.05,19.05,19,19.05,29
20190401|2018-12-18 05:00,18,19.05,19.1,19.05,19.1,42
20190401|2018-12-18 05:30,18,19.05,19.1,19.05,19.1,4
20190401|2018-12-18 06:00,18,19.1,19.1,19.1,19.1,13
20190401|2018-12-18 07:00,18,19.15,19.15,19.15,19.15,10
20190401|2018-12-18 07:30,18,19.15,19.15,19.15,19.15,45
20190401|2018-12-18 08:30,18,19.2,19.25,19.15,19.25,110
20190401|2018-12-18 09:00,18,19.2,19.3,19.2,19.3,255
20190401|2018-12-18 09:30,18,19.2,19.3,19.2,19.3,48
20190401|2018-12-18 10:00,18,19.35,19.35,19.35,19.35,132
20190401|2018-12-18 13:30,18,19.35,19.45,19.35,19.45,21
20190401|2018-12-19 01:00,19,19.25,19.25,19.25,19.25,9
20190401|2018-12-19 01:30,19,19.1,19.2,19.1,19.2,11
20190401|2018-12-19 02:00,19,19.35,19.35,19.35,19.35,3
20190401|2018-12-19 02:30,19,19.3,19.3,19.3,19.3,100
20190401|2018-12-19 04:30,19,19.3,19.3,19.3,19.3,43
20190401|2018-12-19 05:00,19,19.3,19.3,19.3,19.3,7
20190401|2018-12-19 05:30,19,19.3,19.3,19.3,19.3,5
20190401|2018-12-19 06:00,19,19.3,19.3,19.3,19.3,45
20190401|2018-12-19 06:30,19,19.35,19.35,19.35,19.35,38
20190401|2018-12-19 08:00,19,19.45,19.45,19.45,19.45,21
20190401|2018-12-19 08:30,19,19.45,19.45,19.4,19.4,16
20190401|2018-12-19 09:00,19,19.35,19.35,19.3,19.35,12
20190401|2018-12-19 09:30,19,19.35,19.35,19.3,19.3,9
20190401|2018-12-19 11:00,19,19.15,19.15,19.15,19.15,1
20190401|2018-12-19 12:00,19,19.15,19.15,19.15,19.15,1
20190401|2018-12-19 13:00,19,19.3,19.3,19.3,19.3,3
20190401|2018-12-19 14:00,19,19.6,19.6,19.5,19.5,2
20190401|2018-12-19 14:30,19,19.45,19.45,19.45,19.45,3
20190401|2018-12-20 01:30,20,19.7,19.7,19.7,19.7,2
20190401|2018-12-20 02:00,20,19.65,19.65,19.6,19.6,12
20190401|2018-12-20 02:30,20,19.7,19.7,19.65,19.65,4
20190401|2018-12-20 03:00,20,19.7,19.7,19.7,19.7,7
20190401|2018-12-20 03:30,20,19.6,19.75,19.6,19.75,14
20190401|2018-12-20 04:00,20,19.65,19.7,19.65,19.7,21
20190401|2018-12-20 04:30,20,19.7,19.7,19.7,19.7,1
20190401|2018-12-20 05:00,20,19.65,19.65,19.65,19.65,6
20190401|2018-12-20 05:30,20,19.65,19.7,19.65,19.7,24
20190401|2018-12-20 06:00,20,19.7,19.7,19.7,19.7,34
20190401|2018-12-20 06:30,20,19.7,19.7,19.7,19.7,43
20190401|2018-12-20 07:00,20,19.75,19.75,19.7,19.7,12
20190401|2018-12-20 07:30,20,19.8,19.9,19.8,19.9,124
20190401|2018-12-20 08:30,20,20,20.1,20,20.05,109
20190401|2018-12-20 09:00,20,20.05,20.05,19.9,20,315
20190401|2018-12-20 09:30,20,19.95,19.95,19.95,19.95,37
20190401|2018-12-20 10:30,20,19.95,20.3,19.95,20.25,144
20190401|2018-12-20 11:00,20,20.2,20.2,20.05,20.05,80
20190401|2018-12-20 11:30,20,20.15,20.15,20.15,20.15,1
20190401|2018-12-20 12:00,20,20.2,20.2,20.2,20.2,1
20190401|2018-12-20 14:00,20,20.2,20.2,20.2,20.2,14
20190401|2018-12-20 14:30,20,20.05,20.25,20,20.25,61
20190401|2018-12-21 02:00,21,19.95,20.05,19.95,20.05,21
20190401|2018-12-21 03:00,21,20.15,20.2,20.1,20.15,144
20190401|2018-12-21 03:30,21,20.15,20.2,20.15,20.2,3
20190401|2018-12-21 04:00,21,20.2,20.35,20.2,20.35,75
20190401|2018-12-21 04:30,21,20.2,20.2,20.2,20.2,18
20190401|2018-12-21 05:00,21,20.15,20.15,20.1,20.15,88
20190401|2018-12-21 06:00,21,20.1,20.1,20.1,20.1,25
20190401|2018-12-21 07:00,21,20.15,20.15,20.15,20.15,9
20190401|2018-12-21 07:30,21,20.05,20.1,20.05,20.05,61
20190401|2018-12-21 08:00,21,20.15,20.15,20.05,20.1,111
20190401|2018-12-21 08:30,21,20.05,20.05,20.05,20.05,37
20190401|2018-12-21 09:00,21,20.05,20.05,19.85,19.85,36
20190401|2018-12-21 09:30,21,19.9,19.95,19.9,19.95,68
20190401|2018-12-21 10:00,21,20,20.1,20,20,130
20190401|2018-12-21 10:30,21,19.95,20,19.95,20,17
20190401|2018-12-21 11:00,21,20.1,20.1,20.1,20.1,1
20190401|2018-12-21 11:30,21,20.1,20.1,20.1,20.1,1
20190401|2018-12-21 14:30,21,20.1,20.1,20.1,20.1,13
20190401|2018-12-27 01:00,27,19.75,19.75,19.75,19.75,24
20190401|2018-12-27 01:30,27,19.75,19.75,19.75,19.75,3
20190401|2018-12-27 02:00,27,19.75,19.95,19.75,19.95,30
20190401|2018-12-27 02:30,27,19.95,19.95,19.95,19.95,1
20190401|2018-12-27 03:00,27,20.05,20.15,20.05,20.15,19
20190401|2018-12-27 03:30,27,20.3,20.35,20.3,20.35,15
20190401|2018-12-27 04:30,27,20.25,20.4,20.25,20.4,56
20190401|2018-12-27 05:00,27,20.35,20.4,20.35,20.35,199
20190401|2018-12-27 07:00,27,20.4,20.4,20.4,20.4,45
20190401|2018-12-27 07:30,27,20.4,20.4,20.35,20.35,119
20190401|2018-12-27 08:00,27,20.35,20.45,20.35,20.45,43
20190401|2018-12-27 08:30,27,20.4,20.6,20.3,20.55,162
20190401|2018-12-27 09:00,27,20.6,20.7,20.6,20.7,217
20190401|2018-12-27 09:30,27,20.75,20.95,20.75,20.9,32
20190401|2018-12-27 10:00,27,20.95,20.95,20.8,20.8,25
20190401|2018-12-27 10:30,27,20.7,20.7,20.7,20.7,1
20190401|2018-12-27 14:30,27,20.75,20.75,20.75,20.75,19
20190401|2018-12-28 02:00,28,20.6,20.65,20.4,20.4,20
20190401|2018-12-28 02:30,28,20.55,20.55,20.45,20.45,12
20190401|2018-12-28 03:00,28,20.5,20.5,20.5,20.5,1
20190401|2018-12-28 03:30,28,20.45,20.45,20.45,20.45,8
20190401|2018-12-28 04:00,28,20.45,20.45,20.45,20.45,3
20190401|2018-12-28 05:00,28,20.45,20.45,20.45,20.45,1
20190401|2018-12-28 05:30,28,20.35,20.5,20.35,20.5,218
20190401|2018-12-28 06:00,28,20.5,20.55,20.5,20.55,31
20190401|2018-12-28 08:00,28,20.5,20.5,20.5,20.5,108
20190401|2018-12-28 08:30,28,20.6,20.6,20.45,20.5,52
20190401|2018-12-28 09:00,28,20.45,20.55,20.45,20.55,83
20190401|2018-12-28 09:30,28,20.65,20.65,20.55,20.65,96
20190401|2018-12-28 13:30,28,20.45,20.45,20.4,20.4,2
20190401|2018-12-28 14:30,28,20.45,20.45,20.45,20.45,1
20190401|2019-01-02 02:00,2,20.55,20.75,20.5,20.75,22
20190401|2019-01-02 02:30,2,20.7,20.7,20.65,20.65,16
20190401|2019-01-02 03:00,2,20.6,20.6,20.6,20.6,2
20190401|2019-01-02 03:30,2,20.65,20.65,20.6,20.6,6
20190401|2019-01-02 07:00,2,20.6,20.65,20.6,20.65,7
20190401|2019-01-02 07:30,2,20.7,20.7,20.65,20.65,28
20190401|2019-01-02 08:00,2,20.6,20.6,20.55,20.55,6
20190401|2019-01-02 08:30,2,20.5,20.5,20.5,20.5,10
20190401|2019-01-02 09:00,2,20.5,20.5,20.45,20.5,22
20190401|2019-01-02 09:30,2,20.5,20.5,20.35,20.35,18
20190401|2019-01-02 10:00,2,20.3,20.4,20.25,20.25,278
20190401|2019-01-02 10:30,2,20.25,20.3,20.25,20.3,12
20190401|2019-01-02 11:00,2,20.25,20.25,20.25,20.25,1
20190401|2019-01-02 12:00,2,20.2,20.2,20.2,20.2,5
20190401|2019-01-02 14:30,2,20.3,20.3,20.05,20.05,18
20190401|2019-01-03 01:00,3,20.45,20.45,20.45,20.45,1
20190401|2019-01-03 02:00,3,20.55,20.55,20.55,20.55,2
20190401|2019-01-03 02:30,3,20.55,20.6,20.45,20.6,244
20190401|2019-01-03 03:00,3,20.6,20.6,20.6,20.6,5
20190401|2019-01-03 03:30,3,20.6,20.6,20.6,20.6,45
20190401|2019-01-03 04:00,3,20.7,20.7,20.65,20.65,210
20190401|2019-01-03 06:00,3,20.65,20.65,20.65,20.65,10
20190401|2019-01-03 08:00,3,20.4,20.4,20.35,20.35,34
20190401|2019-01-03 08:30,3,20.35,20.45,20.35,20.35,275
20190401|2019-01-03 09:30,3,20.55,20.55,20.55,20.55,5
20190401|2019-01-03 10:00,3,20.45,20.45,20.4,20.4,6
20190401|2019-01-03 10:30,3,20.45,20.45,20.3,20.4,257
20190401|2019-01-03 13:00,3,20.5,20.5,20.5,20.5,5
20190401|2019-01-03 14:00,3,20.5,20.5,20.5,20.5,2
20190401|2019-01-03 14:30,3,20.35,20.35,20.35,20.35,2
20190401|2019-01-04 02:00,4,20.2,20.25,20.15,20.25,8
20190401|2019-01-04 02:30,4,20.2,20.2,20.2,20.2,3
20190401|2019-01-04 03:00,4,20.2,20.2,20.05,20.05,153
20190401|2019-01-04 04:00,4,20,20,19.95,20,61
20190401|2019-01-04 04:30,4,20,20,20,20,1
20190401|2019-01-04 05:00,4,20,20,19.95,19.95,105
20190401|2019-01-04 05:30,4,19.95,20,19.95,20,176
20190401|2019-01-04 06:00,4,20,20,20,20,33
20190401|2019-01-04 06:30,4,19.95,19.95,19.9,19.9,27
20190401|2019-01-04 07:00,4,20,20,20,20,150
20190401|2019-01-04 07:30,4,19.95,19.95,19.85,19.9,187
20190401|2019-01-04 08:00,4,19.9,19.9,19.8,19.8,171
20190401|2019-01-04 08:30,4,19.8,19.85,19.8,19.85,551
20190401|2019-01-04 09:00,4,19.75,19.75,19.65,19.7,160
20190401|2019-01-04 09:30,4,19.65,19.7,19.5,19.5,292
20190401|2019-01-04 10:00,4,19.5,19.5,19.5,19.5,200
20190401|2019-01-04 10:30,4,19.55,19.55,19.55,19.55,1
20190401|2019-01-04 12:30,4,19.55,19.55,19.55,19.55,5
20190401|2019-01-04 13:00,4,19.55,19.6,19.55,19.6,2
20190401|2019-01-04 14:30,4,19.45,19.45,19.3,19.35,14
20190401|2019-01-07 02:00,7,19.3,19.55,19.3,19.5,48
20190401|2019-01-07 02:30,7,19.5,19.6,19.5,19.6,29
20190401|2019-01-07 03:00,7,19.6,19.65,19.6,19.65,27
20190401|2019-01-07 03:30,7,19.7,19.7,19.65,19.7,16
20190401|2019-01-07 04:00,7,19.75,19.75,19.5,19.6,74
20190401|2019-01-07 04:30,7,19.6,19.6,19.6,19.6,14
20190401|2019-01-07 05:00,7,19.6,19.6,19.55,19.55,18
20190401|2019-01-07 05:30,7,19.6,19.6,19.6,19.6,15
20190401|2019-01-07 06:00,7,19.6,19.6,19.6,19.6,16
20190401|2019-01-07 06:30,7,19.6,19.6,19.6,19.6,14
20190401|2019-01-07 07:00,7,19.6,19.6,19.55,19.6,16
20190401|2019-01-07 07:30,7,19.6,19.6,19.55,19.6,18
20190401|2019-01-07 08:00,7,19.55,19.6,19.55,19.6,14
20190401|2019-01-07 08:30,7,19.6,19.65,19.55,19.65,249
20190401|2019-01-07 09:00,7,19.65,19.65,19.55,19.65,17
20190401|2019-01-07 09:30,7,19.6,19.6,19.55,19.55,86
20190401|2019-01-07 10:00,7,19.55,19.55,19.45,19.45,156
20190401|2019-01-07 10:30,7,19.4,19.4,19.4,19.4,4
20190401|2019-01-07 11:00,7,19.35,19.35,19.35,19.35,2
20190401|2019-01-07 12:30,7,19.35,19.35,19.35,19.35,2
20190401|2019-01-07 13:00,7,19.4,19.4,19.4,19.4,1
20190401|2019-01-07 13:30,7,19.45,19.45,19.45,19.45,1
20190401|2019-01-07 14:00,7,19.35,19.35,19.35,19.35,2
20190401|2019-01-07 14:30,7,19.4,19.5,19.4,19.4,13
20190401|2019-01-08 02:00,8,19.35,19.35,19.3,19.3,26
20190401|2019-01-08 02:30,8,19.3,19.3,19.2,19.2,60
20190401|2019-01-08 03:00,8,19.2,19.2,19.2,19.2,10
20190401|2019-01-08 03:30,8,19.2,19.25,19.2,19.2,20
20190401|2019-01-08 04:00,8,19.25,19.25,19.25,19.25,5
20190401|2019-01-08 04:30,8,19.3,19.3,19.25,19.25,15
20190401|2019-01-08 05:30,8,19.25,19.25,19.2,19.2,23
20190401|2019-01-08 06:00,8,19.15,19.15,19.15,19.15,50
20190401|2019-01-08 06:30,8,19.2,19.2,19.2,19.2,15
20190401|2019-01-08 07:00,8,19.2,19.2,19.2,19.2,6
20190401|2019-01-08 07:30,8,19.2,19.2,19.2,19.2,4
20190401|2019-01-08 08:00,8,19.15,19.15,19.15,19.15,8
20190401|2019-01-08 08:30,8,19.15,19.25,19.15,19.2,61
20190401|2019-01-08 09:00,8,19.25,19.3,19.25,19.3,9
20190401|2019-01-08 09:30,8,19.25,19.3,19.2,19.25,241
20190401|2019-01-08 10:00,8,19.2,19.25,19.1,19.25,268
20190401|2019-01-08 10:30,8,19.2,19.45,19.2,19.4,580
20190401|2019-01-08 11:00,8,19.35,19.35,19.3,19.3,51
20190401|2019-01-08 12:00,8,19.25,19.25,19.25,19.25,4
20190401|2019-01-08 13:30,8,19.2,19.2,19.15,19.15,54
20190401|2019-01-08 14:30,8,19.1,19.2,19.1,19.2,8
20190401|2019-01-09 02:30,9,19.1,19.1,19.1,19.1,11
20190401|2019-01-09 03:00,9,19.05,19.05,19.05,19.05,5
20190401|2019-01-09 04:00,9,19.1,19.1,19.1,19.1,9
20190401|2019-01-09 04:30,9,19.05,19.05,19.05,19.05,224
20190401|2019-01-09 08:00,9,18.95,18.95,18.95,18.95,25
20190401|2019-01-09 08:30,9,19,19,18.95,18.95,185
20190401|2019-01-09 09:00,9,18.9,18.95,18.9,18.95,450
20190401|2019-01-09 09:30,9,19,19.1,19,19.05,111
20190401|2019-01-09 10:00,9,19,19,18.95,18.95,41
20190401|2019-01-09 14:30,9,18.85,18.85,18.8,18.85,13
20190401|2019-01-10 01:00,10,19.05,19.05,19.05,19.05,1
20190401|2019-01-10 02:00,10,19.15,19.15,19.15,19.15,11
20190401|2019-01-10 02:30,10,19.2,19.2,19.2,19.2,1
20190401|2019-01-10 03:30,10,19.1,19.15,19.1,19.15,26
20190401|2019-01-10 04:00,10,19.2,19.2,19.1,19.15,20
20190401|2019-01-10 04:30,10,19.2,19.2,19.2,19.2,4
20190401|2019-01-10 05:30,10,19.15,19.15,19.15,19.15,7
20190401|2019-01-10 06:00,10,19.1,19.1,19.1,19.1,8
20190401|2019-01-10 06:30,10,19.05,19.05,19.05,19.05,30
20190401|2019-01-10 07:00,10,19.05,19.05,19.05,19.05,78
20190401|2019-01-10 09:00,10,19.1,19.1,19.1,19.1,4
20190401|2019-01-10 09:30,10,19.1,19.1,19.1,19.1,4
20190401|2019-01-10 10:00,10,19.1,19.15,19.1,19.1,887
20190401|2019-01-10 10:30,10,19.15,19.2,19.15,19.2,29
20190401|2019-01-10 14:30,10,19.25,19.25,19.25,19.25,21
20190401|2019-01-11 02:00,11,19.05,19.05,19.05,19.05,10
20190401|2019-01-11 02:30,11,19,19,18.9,18.95,76
20190401|2019-01-11 03:00,11,18.95,18.95,18.95,18.95,11
20190401|2019-01-11 04:30,11,18.95,18.95,18.95,18.95,1
20190401|2019-01-11 05:00,11,19,19.1,19,19.1,853
20190401|2019-01-11 07:30,11,19.2,19.2,19.2,19.2,50
20190401|2019-01-11 08:30,11,19.15,19.2,19.15,19.15,135
20190401|2019-01-11 09:00,11,19.15,19.15,19,19,65
20190401|2019-01-11 09:30,11,19.1,19.1,19.1,19.1,16
20190401|2019-01-11 10:00,11,19.05,19.05,19,19,74
20190401|2019-01-11 10:30,11,18.95,18.95,18.9,18.9,92
20190401|2019-01-11 11:00,11,18.85,18.85,18.85,18.85,100
20190401|2019-01-11 11:30,11,18.85,18.85,18.75,18.75,241
20190401|2019-01-11 12:00,11,18.8,18.8,18.8,18.8,31
20190401|2019-01-11 12:30,11,18.85,18.85,18.85,18.85,1
20190401|2019-01-11 14:30,11,18.75,18.75,18.65,18.75,18
20190401|2019-01-14 01:00,14,18.9,18.9,18.9,18.9,2
20190401|2019-01-14 02:00,14,18.9,18.9,18.9,18.9,4
20190401|2019-01-14 02:30,14,19,19,19,19,1
20190401|2019-01-14 03:00,14,19,19.05,19,19.05,95
20190401|2019-01-14 03:30,14,18.95,19,18.95,19,45
20190401|2019-01-14 04:30,14,19.1,19.15,19.05,19.1,761
20190401|2019-01-14 05:00,14,19.15,19.15,19.15,19.15,10
20190401|2019-01-14 06:00,14,19.15,19.2,19.15,19.2,100
20190401|2019-01-14 07:00,14,19.05,19.05,19.05,19.05,4
20190401|2019-01-14 07:30,14,19.05,19.05,19,19,3
20190401|2019-01-14 08:00,14,19.05,19.05,19.05,19.05,45
20190401|2019-01-14 08:30,14,19.05,19.05,19,19,34
20190401|2019-01-14 09:00,14,19.05,19.1,18.9,18.95,343
20190401|2019-01-14 09:30,14,18.9,18.95,18.8,18.85,44
20190401|2019-01-14 10:00,14,18.8,18.95,18.8,18.95,130
20190401|2019-01-14 10:30,14,18.95,18.95,18.9,18.9,186
20190401|2019-01-14 12:30,14,18.7,18.7,18.7,18.7,8
20190401|2019-01-14 13:30,14,18.7,18.7,18.7,18.7,18
20190401|2019-01-14 14:30,14,18.8,18.85,18.8,18.85,15
20190401|2019-01-15 01:00,15,18.6,18.65,18.6,18.65,29
20190401|2019-01-15 01:30,15,18.6,18.65,18.6,18.65,13
20190401|2019-01-15 02:00,15,18.6,18.6,18.55,18.6,137
20190401|2019-01-15 02:30,15,18.65,18.65,18.65,18.65,18
20190401|2019-01-15 03:00,15,18.7,18.7,18.7,18.7,51
20190401|2019-01-15 03:30,15,18.65,18.85,18.65,18.8,292
20190401|2019-01-15 05:00,15,18.8,18.8,18.75,18.75,226
20190401|2019-01-15 06:00,15,18.8,18.8,18.8,18.8,39
20190401|2019-01-15 07:00,15,18.8,18.8,18.8,18.8,75
20190401|2019-01-15 07:30,15,18.75,18.75,18.7,18.7,210
20190401|2019-01-15 08:30,15,18.65,18.65,18.55,18.6,181
20190401|2019-01-15 09:00,15,18.55,18.55,18.5,18.55,514
20190401|2019-01-15 09:30,15,18.55,18.6,18.55,18.55,131
20190401|2019-01-15 10:00,15,18.5,18.5,18.5,18.5,228
20190401|2019-01-15 10:30,15,18.4,18.5,18.3,18.3,237
20190401|2019-01-15 11:00,15,18.35,18.35,18.35,18.35,2
20190401|2019-01-15 12:30,15,18.35,18.35,18.35,18.35,1
20190401|2019-01-15 13:00,15,18.4,18.4,18.4,18.4,27
20190401|2019-01-15 14:00,15,18.35,18.35,18.35,18.35,1
20190401|2019-01-15 14:30,15,18.3,18.3,18.25,18.3,25
20190401|2019-01-16 01:00,16,18.35,18.35,18.35,18.35,58
20190401|2019-01-16 01:30,16,18.4,18.4,18.4,18.4,12
20190401|2019-01-16 02:00,16,18.4,18.4,18.35,18.35,98
20190401|2019-01-16 02:30,16,18.35,18.35,18.25,18.25,109
20190401|2019-01-16 03:00,16,18.25,18.25,18.2,18.25,82
20190401|2019-01-16 03:30,16,18.3,18.35,18.3,18.35,177
20190401|2019-01-16 04:00,16,18.35,18.35,18.25,18.25,120
20190401|2019-01-16 04:30,16,18.25,18.3,18.2,18.2,86
20190401|2019-01-16 05:00,16,18.25,18.25,18.15,18.15,319
20190401|2019-01-16 06:30,16,18.1,18.1,18.1,18.1,1
20190401|2019-01-16 07:30,16,18.05,18.05,17.95,17.95,581
20190401|2019-01-16 08:00,16,17.9,17.9,17.8,17.8,412
20190401|2019-01-16 08:30,16,17.85,17.85,17.75,17.8,206
20190401|2019-01-16 09:00,16,17.75,17.75,17.7,17.7,139
20190401|2019-01-16 09:30,16,17.7,17.85,17.7,17.75,703
20190401|2019-01-16 10:00,16,17.8,17.85,17.6,17.6,1178
20190401|2019-01-16 10:30,16,17.6,17.65,17.55,17.65,305
20190401|2019-01-16 11:00,16,17.7,17.7,17.65,17.65,78
20190401|2019-01-16 12:00,16,17.7,17.7,17.7,17.7,7
20190401|2019-01-16 12:30,16,17.7,17.7,17.7,17.7,1
20190401|2019-01-16 13:30,16,17.7,17.7,17.7,17.7,9
20190401|2019-01-16 14:30,16,17.7,17.75,17.7,17.7,14
20190401|2019-01-17 01:00,17,17.9,18,17.9,17.9,12
20190401|2019-01-17 01:30,17,18.05,18.05,18.05,18.05,6
20190401|2019-01-17 02:00,17,18,18,17.9,17.95,72
20190401|2019-01-17 02:30,17,17.85,17.85,17.75,17.75,208
20190401|2019-01-17 03:00,17,17.7,17.7,17.55,17.6,124
20190401|2019-01-17 03:30,17,17.65,17.7,17.65,17.7,94
20190401|2019-01-17 04:00,17,17.65,17.65,17.45,17.45,1068
20190401|2019-01-17 04:30,17,17.45,17.45,17.45,17.45,149
20190401|2019-01-17 05:30,17,17.45,17.45,17.4,17.45,511
20190401|2019-01-17 06:00,17,17.45,17.45,17.45,17.45,135
20190401|2019-01-17 06:30,17,17.45,17.55,17.45,17.55,331
20190401|2019-01-17 07:30,17,17.5,17.5,17.45,17.45,56
20190401|2019-01-17 08:00,17,17.4,17.45,17.4,17.45,129
20190401|2019-01-17 08:30,17,17.45,17.45,17.4,17.45,80
20190401|2019-01-17 09:00,17,17.45,17.5,17.45,17.5,17
20190401|2019-01-17 09:30,17,17.45,17.45,17.45,17.45,57
20190401|2019-01-17 10:00,17,17.35,17.35,17.25,17.3,409
20190401|2019-01-17 10:30,17,17.25,17.25,17.25,17.25,420
20190401|2019-01-17 11:00,17,17.35,17.35,17.35,17.35,22
20190401|2019-01-17 11:30,17,17.4,17.4,17.35,17.35,32
20190401|2019-01-17 12:00,17,17.4,17.4,17.4,17.4,3
20190401|2019-01-17 12:30,17,17.3,17.3,17.3,17.3,20
20190401|2019-01-17 13:00,17,17.35,17.4,17.35,17.4,2
20190401|2019-01-17 13:30,17,17.3,17.3,17.2,17.25,94
20190401|2019-01-17 14:30,17,17.2,17.2,17.2,17.2,56
20190401|2019-01-18 02:00,18,17.15,17.2,17.15,17.2,12
20190401|2019-01-18 02:30,18,17.2,17.2,17.15,17.15,35
20190401|2019-01-18 03:30,18,17.1,17.15,17.1,17.15,33
20190401|2019-01-18 04:00,18,17.1,17.1,17.1,17.1,9
20190401|2019-01-18 05:00,18,17.1,17.1,17.1,17.1,863
20190401|2019-01-18 05:30,18,17.1,17.1,17.1,17.1,178
20190401|2019-01-18 06:00,18,17.1,17.15,17.1,17.15,602
20190401|2019-01-18 06:30,18,17.15,17.2,17.15,17.15,484
20190401|2019-01-18 07:00,18,17.1,17.1,17.05,17.05,92
20190401|2019-01-18 07:30,18,17.05,17.1,17.05,17.05,638
20190401|2019-01-18 08:00,18,17,17,17,17,258
20190401|2019-01-18 08:30,18,17,17.05,17,17.05,64
20190401|2019-01-18 09:00,18,17.05,17.05,16.85,16.85,490
20190401|2019-01-18 09:30,18,16.8,16.85,16.8,16.8,601
20190401|2019-01-18 10:00,18,16.75,16.85,16.65,16.8,2715
20190401|2019-01-18 10:30,18,16.8,16.9,16.7,16.7,1286
20190401|2019-01-18 11:00,18,16.75,16.8,16.75,16.8,120
20190401|2019-01-18 11:30,18,16.8,16.85,16.8,16.85,2
20190401|2019-01-18 12:00,18,16.85,16.85,16.8,16.8,25
20190401|2019-01-18 14:30,18,16.8,16.8,16.8,16.8,4
20190401|2019-01-21 01:30,21,16.9,16.9,16.9,16.9,1
20190401|2019-01-21 02:00,21,16.9,16.9,16.8,16.8,102
20190401|2019-01-21 04:00,21,16.9,16.9,16.9,16.9,4
20190401|2019-01-21 06:30,21,16.9,16.9,16.9,16.9,1
20190401|2019-01-21 07:30,21,16.9,16.9,16.9,16.9,10
20190401|2019-01-21 08:30,21,16.85,16.85,16.85,16.85,1
20190401|2019-01-21 09:00,21,16.85,16.9,16.85,16.9,97
20190401|2019-01-21 09:30,21,16.9,17,16.9,16.95,21
20190401|2019-01-21 10:00,21,17,17,16.95,17,57
20190401|2019-01-21 10:30,21,16.95,16.95,16.9,16.9,6
20190401|2019-01-21 11:00,21,16.9,16.9,16.9,16.9,5
20190401|2019-01-21 12:30,21,16.9,16.9,16.9,16.9,3
20190401|2019-01-21 14:30,21,16.85,16.9,16.85,16.9,61
20190401|2019-01-22 01:00,22,17,17.05,17,17,38
20190401|2019-01-22 01:30,22,17,17.05,17,17.05,8
20190401|2019-01-22 02:00,22,17.05,17.05,17.05,17.05,1
20190401|2019-01-22 02:30,22,17,17,17,17,66
20190401|2019-01-22 03:00,22,17,17,17,17,91
20190401|2019-01-22 03:30,22,16.95,16.95,16.95,16.95,85
20190401|2019-01-22 04:00,22,17,17.05,17,17.05,97
20190401|2019-01-22 05:00,22,17.05,17.05,17.05,17.05,26
20190401|2019-01-22 05:30,22,17.1,17.1,17.1,17.1,170
20190401|2019-01-22 06:00,22,17.05,17.05,17.05,17.05,17
20190401|2019-01-22 06:30,22,17.05,17.05,17.05,17.05,27
20190401|2019-01-22 07:30,22,17.05,17.05,17,17.05,107
20190401|2019-01-22 08:00,22,17.05,17.05,17.05,17.05,101
20190401|2019-01-22 08:30,22,17,17.15,17,17.1,860
20190401|2019-01-22 09:00,22,17.2,17.2,17.15,17.15,152
20190401|2019-01-22 09:30,22,17.15,17.15,17.15,17.15,82
20190401|2019-01-22 10:00,22,17.2,17.2,17.15,17.15,119
20190401|2019-01-22 10:30,22,17.2,17.35,17.2,17.3,38
20190401|2019-01-22 11:00,22,17.35,17.35,17.35,17.35,29
20190401|2019-01-22 11:30,22,17.35,17.35,17.3,17.3,8
20190401|2019-01-22 12:00,22,17.4,17.5,17.4,17.5,262
20190401|2019-01-22 13:30,22,17.55,17.55,17.55,17.55,7
20190401|2019-01-22 14:00,22,17.6,17.7,17.5,17.5,36
20190401|2019-01-22 14:30,22,17.55,17.6,17.55,17.6,10
20190401|2019-01-23 01:00,23,17.35,17.45,17.35,17.4,194
20190401|2019-01-23 01:30,23,17.45,17.45,17.4,17.4,17
20190401|2019-01-23 02:00,23,17.4,17.4,17.3,17.3,1112
20190401|2019-01-23 02:30,23,17.3,17.3,17.25,17.25,54
20190401|2019-01-23 03:00,23,17.25,17.25,17.2,17.25,56
20190401|2019-01-23 03:30,23,17.2,17.2,17.2,17.2,232
20190401|2019-01-23 04:00,23,17.15,17.15,17.15,17.15,20
20190401|2019-01-23 04:30,23,17.15,17.15,17.15,17.15,1
20190401|2019-01-23 05:00,23,17.1,17.2,17.1,17.2,70
20190401|2019-01-23 06:00,23,17.1,17.1,17.1,17.1,20
20190401|2019-01-23 07:00,23,17.1,17.1,17.05,17.1,49
20190401|2019-01-23 07:30,23,17.1,17.15,17.1,17.15,121
20190401|2019-01-23 08:00,23,17.15,17.15,17.1,17.1,80
20190401|2019-01-23 08:30,23,17.1,17.2,17.1,17.2,1054
20190401|2019-01-23 09:00,23,17.2,17.45,17.2,17.45,1400
20190401|2019-01-23 09:30,23,17.45,17.45,17.35,17.45,2746
20190401|2019-01-23 10:00,23,17.45,17.55,17.3,17.5,885
20190401|2019-01-23 10:30,23,17.5,17.7,17.45,17.7,326
20190401|2019-01-23 11:00,23,17.65,17.65,17.55,17.65,1208
20190401|2019-01-23 11:30,23,17.6,17.6,17.55,17.55,32
20190401|2019-01-23 12:00,23,17.6,17.65,17.6,17.6,5
20190401|2019-01-23 12:30,23,17.4,17.4,17.35,17.35,27
20190401|2019-01-23 13:00,23,17.4,17.45,17.4,17.45,6
20190401|2019-01-23 13:30,23,17.45,17.45,17.45,17.45,3
20190401|2019-01-23 14:00,23,17.35,17.35,17.35,17.35,35
20190401|2019-01-24 01:00,24,17.3,17.3,17.25,17.3,32
20190401|2019-01-24 01:30,24,17.3,17.3,17.25,17.25,10
20190401|2019-01-24 02:00,24,17.3,17.35,17.3,17.3,13
20190401|2019-01-24 02:30,24,17.25,17.25,17.15,17.15,28
20190401|2019-01-24 03:00,24,17.2,17.2,17.15,17.2,53
20190401|2019-01-24 03:30,24,17.15,17.15,17.15,17.15,4
20190401|2019-01-24 04:00,24,17.1,17.15,17.1,17.15,45
20190401|2019-01-24 05:00,24,17.1,17.15,17.1,17.15,28
20190401|2019-01-24 05:30,24,17.15,17.15,17.15,17.15,20
20190401|2019-01-24 06:30,24,17.1,17.15,17.1,17.15,21
20190401|2019-01-24 07:00,24,17.15,17.15,17.1,17.1,464
20190401|2019-01-24 07:30,24,17.05,17.2,17.05,17.2,46
20190401|2019-01-24 08:00,24,17.1,17.1,17.1,17.1,22
20190401|2019-01-24 08:30,24,17.15,17.15,17.15,17.15,206
20190401|2019-01-24 09:00,24,17.1,17.1,17,17,517
20190401|2019-01-24 09:30,24,17,17.05,16.95,17,212
20190401|2019-01-24 10:00,24,17,17,16.95,16.95,276
20190401|2019-01-24 10:30,24,16.95,17,16.95,17,104
20190401|2019-01-24 11:30,24,17,17.05,17,17.05,22
20190401|2019-01-24 12:00,24,17.05,17.1,17.05,17.1,9
20190401|2019-01-24 13:00,24,16.9,16.9,16.9,16.9,1
20190401|2019-01-24 14:00,24,16.9,16.9,16.9,16.9,1
20190401|2019-01-24 14:30,24,16.8,16.8,16.8,16.8,25
20190401|2019-01-25 01:30,25,16.75,16.75,16.75,16.75,2
20190401|2019-01-25 02:00,25,16.75,16.75,16.6,16.6,90
20190401|2019-01-25 02:30,25,16.55,16.6,16.55,16.6,4
20190401|2019-01-25 03:00,25,16.6,16.6,16.6,16.6,3
20190401|2019-01-25 03:30,25,16.65,16.65,16.65,16.65,7
20190401|2019-01-25 04:00,25,16.7,16.85,16.7,16.8,1005
20190401|2019-01-25 04:30,25,16.75,16.75,16.75,16.75,2
20190401|2019-01-25 05:00,25,16.7,16.7,16.7,16.7,61
20190401|2019-01-25 05:30,25,16.7,16.75,16.7,16.75,389
20190401|2019-01-25 06:00,25,16.75,16.8,16.75,16.75,19
20190401|2019-01-25 07:30,25,16.7,16.7,16.7,16.7,4
20190401|2019-01-25 08:00,25,16.7,16.75,16.7,16.7,111
20190401|2019-01-25 08:30,25,16.7,16.7,16.7,16.7,143
20190401|2019-01-25 09:00,25,16.65,16.65,16.65,16.65,30
20190401|2019-01-25 09:30,25,16.65,16.7,16.65,16.7,164
20190401|2019-01-25 10:00,25,16.7,16.75,16.65,16.65,391
20190401|2019-01-25 10:30,25,16.7,16.7,16.65,16.65,47
20190401|2019-01-25 11:00,25,16.7,16.75,16.7,16.7,26
20190401|2019-01-25 11:30,25,16.7,16.75,16.7,16.75,21
20190401|2019-01-25 12:00,25,16.65,16.65,16.65,16.65,3
20190401|2019-01-25 12:30,25,16.7,16.7,16.7,16.7,6
20190401|2019-01-25 13:00,25,16.75,16.75,16.7,16.7,4
20190401|2019-01-25 13:30,25,16.7,16.7,16.7,16.7,5
20190401|2019-01-25 14:30,25,16.6,16.6,16.6,16.6,1
20190401|2019-01-28 01:30,28,16.75,16.8,16.75,16.75,7
20190401|2019-01-28 02:00,28,16.75,16.8,16.75,16.8,12
20190401|2019-01-28 02:30,28,16.85,16.9,16.85,16.9,71
20190401|2019-01-28 03:00,28,16.85,16.85,16.85,16.85,10
20190401|2019-01-28 03:30,28,16.85,16.85,16.8,16.8,110
20190401|2019-01-28 04:30,28,16.8,16.8,16.8,16.8,10
20190401|2019-01-28 05:00,28,16.75,16.8,16.75,16.8,37
20190401|2019-01-28 05:30,28,16.8,16.8,16.8,16.8,6
20190401|2019-01-28 06:30,28,16.8,16.8,16.8,16.8,11
20190401|2019-01-28 07:00,28,16.85,16.85,16.85,16.85,3
20190401|2019-01-28 07:30,28,16.85,16.85,16.85,16.85,6
20190401|2019-01-28 08:00,28,16.85,16.9,16.85,16.9,125
20190401|2019-01-28 08:30,28,16.9,17,16.9,17,279
20190401|2019-01-28 09:00,28,17.05,17.05,16.95,16.95,98
20190401|2019-01-28 09:30,28,16.9,16.95,16.9,16.95,132
20190401|2019-01-28 10:00,28,17,17.1,17,17,467
20190401|2019-01-28 10:30,28,17,17.15,17,17.15,46
20190401|2019-01-28 11:00,28,17.05,17.05,17.05,17.05,1
20190401|2019-01-28 12:30,28,16.95,16.95,16.9,16.9,7
20190401|2019-01-28 14:30,28,16.85,16.85,16.85,16.85,4
20190401|2019-01-29 02:00,29,17.05,17.05,17.05,17.05,6
20190401|2019-01-29 02:30,29,17.05,17.05,17,17,67
20190401|2019-01-29 03:00,29,16.95,16.95,16.9,16.9,43
20190401|2019-01-29 03:30,29,16.9,16.9,16.9,16.9,24
20190401|2019-01-29 04:00,29,16.9,16.9,16.9,16.9,18
20190401|2019-01-29 04:30,29,16.85,16.9,16.85,16.9,44
20190401|2019-01-29 06:00,29,16.85,16.85,16.85,16.85,7
20190401|2019-01-29 06:30,29,16.85,16.85,16.85,16.85,46
20190401|2019-01-29 07:00,29,16.85,16.85,16.85,16.85,3
20190401|2019-01-29 07:30,29,16.8,16.8,16.75,16.75,66
20190401|2019-01-29 08:00,29,16.7,16.75,16.7,16.75,546
20190401|2019-01-29 08:30,29,16.7,16.75,16.7,16.7,444
20190401|2019-01-29 09:00,29,16.7,16.7,16.65,16.65,135
20190401|2019-01-29 09:30,29,16.65,16.95,16.65,16.95,2293
20190401|2019-01-29 10:00,29,16.95,16.95,16.9,16.9,963
20190401|2019-01-29 10:30,29,16.95,16.95,16.9,16.95,1085
20190401|2019-01-29 13:30,29,17,17.05,17,17,8
20190401|2019-01-29 14:00,29,17,17,16.95,16.95,11
20190401|2019-01-29 14:30,29,17.05,17.05,17.05,17.05,17
20190401|2019-01-30 01:30,30,16.95,16.95,16.95,16.95,1
20190401|2019-01-30 02:00,30,16.9,16.95,16.85,16.95,24
20190401|2019-01-30 02:30,30,17,17,16.9,16.9,164
20190401|2019-01-30 03:00,30,16.9,16.9,16.9,16.9,2
20190401|2019-01-30 03:30,30,16.9,17,16.9,17,75
20190401|2019-01-30 04:00,30,17,17,17,17,136
20190401|2019-01-30 05:00,30,16.95,16.95,16.95,16.95,49
20190401|2019-01-30 06:00,30,16.9,16.95,16.9,16.9,216
20190401|2019-01-30 06:30,30,16.95,16.95,16.95,16.95,2
20190401|2019-01-30 07:00,30,16.9,16.95,16.9,16.95,26
20190401|2019-01-30 07:30,30,16.95,16.95,16.95,16.95,47
20190401|2019-01-30 08:00,30,17,17.05,17,17,699
20190401|2019-01-30 08:30,30,17,17.05,17,17.05,112
20190401|2019-01-30 09:00,30,17.1,17.1,17.05,17.05,156
20190401|2019-01-30 09:30,30,17.05,17.05,17.05,17.05,75
20190401|2019-01-30 10:00,30,17,17.05,17,17,32
20190401|2019-01-30 10:30,30,17,17,16.95,16.95,29
20190401|2019-01-30 13:00,30,16.9,16.95,16.85,16.9,72
20190401|2019-01-30 13:30,30,16.95,16.95,16.9,16.9,3
20190401|2019-01-30 14:00,30,16.85,16.9,16.85,16.9,13
20190401|2019-01-31 01:30,31,16.85,16.85,16.85,16.85,17
20190401|2019-01-31 02:00,31,16.8,16.8,16.7,16.7,122
20190401|2019-01-31 02:30,31,16.7,16.75,16.7,16.7,24
20190401|2019-01-31 03:00,31,16.85,16.85,16.85,16.85,11
20190401|2019-01-31 03:30,31,16.85,16.9,16.85,16.85,39
20190401|2019-01-31 04:00,31,16.85,16.9,16.85,16.9,52
20190401|2019-01-31 04:30,31,16.85,16.9,16.85,16.9,55
20190401|2019-01-31 05:00,31,16.9,16.9,16.9,16.9,26
20190401|2019-01-31 05:30,31,16.9,16.9,16.9,16.9,17
20190401|2019-01-31 06:00,31,16.85,16.85,16.8,16.8,9
20190401|2019-01-31 06:30,31,16.85,16.85,16.85,16.85,1
20190401|2019-01-31 07:00,31,16.9,16.9,16.9,16.9,4
20190401|2019-01-31 07:30,31,16.9,16.95,16.9,16.95,46
20190401|2019-01-31 08:00,31,16.95,17,16.95,17,170
20190401|2019-01-31 08:30,31,17,17,16.9,16.9,301
20190401|2019-01-31 09:00,31,16.85,16.85,16.8,16.8,144
20190401|2019-01-31 09:30,31,16.8,16.85,16.8,16.8,187
20190401|2019-01-31 10:00,31,16.8,16.8,16.7,16.8,521
20190401|2019-01-31 10:30,31,16.75,16.8,16.75,16.8,416
20190401|2019-01-31 11:00,31,16.65,16.7,16.65,16.65,83
20190401|2019-01-31 11:30,31,16.7,16.8,16.65,16.8,86
20190401|2019-01-31 13:00,31,16.7,16.7,16.7,16.7,1
20190401|2019-01-31 14:30,31,16.7,16.7,16.6,16.6,5
20190401|2019-02-01 01:00,1,16.6,16.6,16.6,16.6,3
20190401|2019-02-01 01:30,1,16.55,16.55,16.55,16.55,1
20190401|2019-02-01 02:00,1,16.55,16.7,16.55,16.6,63
20190401|2019-02-01 02:30,1,16.6,16.6,16.6,16.6,19
20190401|2019-02-01 03:00,1,16.6,16.6,16.6,16.6,4
20190401|2019-02-01 03:30,1,16.6,16.6,16.55,16.55,67
20190401|2019-02-01 04:00,1,16.55,16.55,16.55,16.55,4
20190401|2019-02-01 04:30,1,16.6,16.7,16.6,16.7,844
20190401|2019-02-01 05:00,1,16.7,16.7,16.65,16.7,323
20190401|2019-02-01 05:30,1,16.7,16.7,16.65,16.65,123
20190401|2019-02-01 06:00,1,16.65,16.7,16.6,16.7,262
20190401|2019-02-01 06:30,1,16.7,16.9,16.7,16.9,772
20190401|2019-02-01 07:00,1,16.9,16.9,16.85,16.85,262
20190401|2019-02-01 07:30,1,16.85,16.85,16.7,16.7,463
20190401|2019-02-01 08:00,1,16.65,16.65,16.6,16.6,22
20190401|2019-02-01 08:30,1,16.55,16.6,16.5,16.6,565
20190401|2019-02-01 09:00,1,16.65,16.65,16.45,16.5,248
20190401|2019-02-01 09:30,1,16.45,16.5,16.4,16.45,256
20190401|2019-02-01 10:00,1,16.45,16.45,16.25,16.3,1175
20190401|2019-02-01 10:30,1,16.25,16.35,16.25,16.35,63
20190401|2019-02-01 12:30,1,16.3,16.3,16.2,16.2,8
20190401|2019-02-01 13:30,1,16.3,16.35,16.3,16.35,27
20190401|2019-02-01 14:30,1,16.2,16.2,16.2,16.2,2
20190401|2019-02-04 01:00,4,16.2,16.2,16.15,16.15,23
20190401|2019-02-04 01:30,4,16.15,16.2,16.15,16.2,7
20190401|2019-02-04 02:00,4,16.2,16.35,16.2,16.35,28
20190401|2019-02-04 02:30,4,16.3,16.3,16.25,16.25,107
20190401|2019-02-04 03:00,4,16.25,16.25,16.15,16.15,90
20190401|2019-02-04 03:30,4,16.15,16.2,16.15,16.15,46
20190401|2019-02-04 04:00,4,16.15,16.15,16.15,16.15,31
20190401|2019-02-04 04:30,4,16.15,16.15,16.15,16.15,63
20190401|2019-02-04 05:00,4,16.2,16.2,16.2,16.2,3
20190401|2019-02-04 05:30,4,16.2,16.2,16.2,16.2,31
20190401|2019-02-04 06:00,4,16.2,16.2,16.2,16.2,87
20190401|2019-02-04 07:00,4,16.2,16.2,16.2,16.2,29
20190401|2019-02-04 07:30,4,16.2,16.2,16.2,16.2,3
20190401|2019-02-04 08:00,4,16.2,16.2,16.2,16.2,56
20190401|2019-02-04 08:30,4,16.25,16.25,16.15,16.15,1026
20190401|2019-02-04 09:00,4,16.2,16.2,16.05,16.05,1595
20190401|2019-02-04 09:30,4,16.1,16.1,16,16,702
20190401|2019-02-04 10:00,4,16,16.05,15.9,15.95,441
20190401|2019-02-04 10:30,4,15.95,15.95,15.9,15.95,106
20190401|2019-02-04 11:30,4,15.95,15.95,15.95,15.95,50
20190401|2019-02-04 14:30,4,15.85,15.85,15.85,15.85,27
20190401|2019-02-05 02:00,5,15.9,15.9,15.85,15.85,56
20190401|2019-02-05 02:30,5,15.8,15.8,15.75,15.75,142
20190401|2019-02-05 03:00,5,15.8,15.8,15.75,15.8,48
20190401|2019-02-05 03:30,5,15.85,15.85,15.8,15.8,119
20190401|2019-02-05 04:00,5,15.75,15.75,15.7,15.7,267
20190401|2019-02-05 05:00,5,15.65,15.65,15.55,15.55,339
20190401|2019-02-05 05:30,5,15.55,15.55,15.55,15.55,369
20190401|2019-02-05 06:00,5,15.55,15.7,15.5,15.7,347
20190401|2019-02-05 07:00,5,15.65,15.65,15.65,15.65,753
20190401|2019-02-05 08:00,5,15.55,15.55,15.55,15.55,4
20190401|2019-02-05 08:30,5,15.55,15.55,15.5,15.55,1056
20190401|2019-02-05 09:00,5,15.5,15.55,15.4,15.45,4243
20190401|2019-02-05 09:30,5,15.45,15.5,15.4,15.4,4245
20190401|2019-02-05 10:00,5,15.3,15.4,15.3,15.35,449
20190401|2019-02-05 10:30,5,15.35,15.35,15.3,15.35,728
20190401|2019-02-05 11:00,5,15.4,15.4,15.4,15.4,207
20190401|2019-02-05 11:30,5,15.4,15.4,15.35,15.35,29
20190401|2019-02-05 12:00,5,15.4,15.4,15.4,15.4,1
20190401|2019-02-05 12:30,5,15.4,15.4,15.35,15.35,6
20190401|2019-02-05 13:00,5,15.4,15.4,15.4,15.4,3
20190401|2019-02-05 13:30,5,15.35,15.35,15.35,15.35,26
20190401|2019-02-05 14:30,5,15.3,15.3,15.3,15.3,2
20190401|2019-02-06 01:30,6,15.5,15.5,15.5,15.5,2
20190401|2019-02-06 02:00,6,15.45,15.5,15.45,15.5,10
20190401|2019-02-06 02:30,6,15.45,15.45,15.4,15.4,45
20190401|2019-02-06 03:00,6,15.45,15.5,15.45,15.45,6
20190401|2019-02-06 03:30,6,15.45,15.45,15.4,15.4,68
20190401|2019-02-06 04:00,6,15.4,15.4,15.3,15.3,587
20190401|2019-02-06 04:30,6,15.3,15.4,15.3,15.4,161
20190401|2019-02-06 05:00,6,15.35,15.35,15.35,15.35,37
20190401|2019-02-06 05:30,6,15.35,15.35,15.35,15.35,200
20190401|2019-02-06 06:00,6,15.35,15.35,15.35,15.35,17
20190401|2019-02-06 06:30,6,15.35,15.35,15.35,15.35,55
20190401|2019-02-06 07:00,6,15.4,15.4,15.4,15.4,1
20190401|2019-02-06 07:30,6,15.35,15.35,15.35,15.35,61
20190401|2019-02-06 08:00,6,15.4,15.4,15.4,15.4,115
20190401|2019-02-06 08:30,6,15.4,15.4,15.3,15.3,321
20190401|2019-02-06 09:00,6,15.35,15.4,15.3,15.3,136
20190401|2019-02-06 09:30,6,15.3,15.35,15.25,15.3,60
20190401|2019-02-06 10:00,6,15.3,15.35,15.25,15.3,245
20190401|2019-02-06 10:30,6,15.3,15.3,15.25,15.3,17
20190401|2019-02-06 11:00,6,15.3,15.3,15.3,15.3,21
20190401|2019-02-06 11:30,6,15.3,15.3,15.3,15.3,22
20190401|2019-02-06 12:30,6,15.35,15.35,15.35,15.35,2
20190401|2019-02-06 13:00,6,15.35,15.35,15.35,15.35,10
20190401|2019-02-06 13:30,6,15.35,15.35,15.35,15.35,107
20190401|2019-02-06 14:00,6,15.35,15.35,15.35,15.35,200
20190401|2019-02-06 14:30,6,15.3,15.3,15.3,15.3,3
20190401|2019-02-07 01:00,7,15.5,15.5,15.5,15.5,1
20190401|2019-02-07 02:00,7,15.45,15.5,15.45,15.5,114
20190401|2019-02-07 02:30,7,15.5,15.55,15.5,15.55,624
20190401|2019-02-07 03:00,7,15.55,15.55,15.45,15.55,140
20190401|2019-02-07 03:30,7,15.5,15.5,15.5,15.5,13
20190401|2019-02-07 04:00,7,15.5,15.75,15.5,15.75,163
20190401|2019-02-07 04:30,7,15.75,15.75,15.7,15.75,135
20190401|2019-02-07 05:00,7,15.75,15.9,15.75,15.9,79
20190401|2019-02-07 05:30,7,15.9,15.95,15.85,15.95,151
20190401|2019-02-07 06:00,7,15.9,15.9,15.9,15.9,32
20190401|2019-02-07 06:30,7,15.9,16.05,15.9,16,1426
20190401|2019-02-07 07:00,7,16,16.1,16,16.1,1333
20190401|2019-02-07 07:30,7,16,16,15.85,15.85,1137
20190401|2019-02-07 08:00,7,15.9,15.9,15.9,15.9,453
20190401|2019-02-07 08:30,7,16.05,16.2,16.05,16.15,1253
20190401|2019-02-07 09:00,7,16.1,16.15,15.85,15.85,1277
20190401|2019-02-07 09:30,7,15.85,16.25,15.85,16.25,1024
20190401|2019-02-07 10:00,7,16.25,16.55,16.2,16.5,663
20190401|2019-02-07 10:30,7,16.6,16.6,16.35,16.45,196
20190401|2019-02-07 11:00,7,16.35,16.35,16.3,16.3,49
20190401|2019-02-07 11:30,7,16.2,16.35,16.2,16.35,67
20190401|2019-02-07 13:00,7,16.15,16.15,16.15,16.15,1
20190401|2019-02-07 13:30,7,16.2,16.25,16.2,16.25,6
20190401|2019-02-07 14:30,7,16.1,16.1,16.1,16.1,10
20190401|2019-02-08 01:00,8,16.35,16.35,16.35,16.35,1
20190401|2019-02-08 02:00,8,16.4,16.4,16.3,16.35,7
20190401|2019-02-08 02:30,8,16.35,16.4,16.3,16.3,12
20190401|2019-02-08 03:00,8,16.25,16.25,16.2,16.2,80
20190401|2019-02-08 03:30,8,16.2,16.25,16.2,16.25,2
20190401|2019-02-08 04:00,8,16.25,16.35,16.25,16.35,130
20190401|2019-02-08 04:30,8,16.35,16.45,16.35,16.4,12
20190401|2019-02-08 05:00,8,16.4,16.4,16.4,16.4,2
20190401|2019-02-08 05:30,8,16.45,16.6,16.45,16.55,609
20190401|2019-02-08 06:00,8,16.55,16.6,16.55,16.6,213
20190401|2019-02-08 06:30,8,16.55,16.55,16.55,16.55,102
20190401|2019-02-08 07:00,8,16.55,16.55,16.55,16.55,337
20190401|2019-02-08 07:30,8,16.6,16.65,16.6,16.65,560
20190401|2019-02-08 08:00,8,16.6,16.7,16.6,16.65,152
20190401|2019-02-08 08:30,8,16.6,16.8,16.55,16.8,1054
20190401|2019-02-08 09:00,8,16.8,16.9,16.75,16.9,1229
20190401|2019-02-08 09:30,8,16.85,16.95,16.75,16.95,467
20190401|2019-02-08 10:00,8,16.95,16.95,16.65,16.7,1721
20190401|2019-02-08 10:30,8,16.65,16.65,16.6,16.65,693
20190401|2019-02-08 11:00,8,16.6,16.6,16.45,16.45,302
20190401|2019-02-08 11:30,8,16.45,16.45,16.45,16.45,10
20190401|2019-02-08 14:30,8,16.35,16.35,16.2,16.2,45
20190401|2019-02-11 01:00,11,16.3,16.3,16.3,16.3,1
20190401|2019-02-11 01:30,11,16.3,16.35,16.25,16.35,12
20190401|2019-02-11 02:00,11,16.35,16.35,16.1,16.1,252
20190401|2019-02-11 02:30,11,16.1,16.1,16,16,164
20190401|2019-02-11 03:00,11,15.95,16.05,15.95,16.05,287
20190401|2019-02-11 03:30,11,16.1,16.1,16.05,16.05,100
20190401|2019-02-11 04:00,11,16.1,16.15,16.1,16.15,96
20190401|2019-02-11 04:30,11,16.15,16.15,16.15,16.15,169
20190401|2019-02-11 05:00,11,16.15,16.15,16.15,16.15,101
20190401|2019-02-11 05:30,11,16.2,16.2,16.2,16.2,100
20190401|2019-02-11 07:00,11,16.1,16.1,16.1,16.1,1
20190401|2019-02-11 07:30,11,16.1,16.1,16.1,16.1,5
20190401|2019-02-11 08:00,11,16.1,16.1,16.1,16.1,19
20190401|2019-02-11 08:30,11,16.15,16.15,16.1,16.1,255
20190401|2019-02-11 09:00,11,16.1,16.15,16.05,16.15,228
20190401|2019-02-11 09:30,11,16.2,16.25,16.1,16.15,39
20190401|2019-02-11 10:00,11,16.2,16.25,16.1,16.15,138
20190401|2019-02-11 10:30,11,16.15,16.2,16.1,16.1,34
20190401|2019-02-11 11:00,11,16.1,16.1,16.1,16.1,3
20190401|2019-02-11 12:00,11,16.1,16.15,16.1,16.15,6
20190401|2019-02-11 12:30,11,16.15,16.15,16.15,16.15,1
20190401|2019-02-11 13:00,11,16.15,16.15,16.15,16.15,6
20190401|2019-02-11 13:30,11,16.2,16.2,16.15,16.15,25
20190401|2019-02-11 14:30,11,16.1,16.1,16.1,16.1,12
20190401|2019-02-12 01:00,12,15.95,15.95,15.95,15.95,8
20190401|2019-02-12 01:30,12,15.85,15.85,15.85,15.85,15
20190401|2019-02-12 02:00,12,15.8,15.9,15.75,15.75,699
20190401|2019-02-12 02:30,12,15.75,15.75,15.65,15.7,84
20190401|2019-02-12 03:00,12,15.65,15.7,15.6,15.7,41
20190401|2019-02-12 03:30,12,15.7,15.7,15.65,15.65,115
20190401|2019-02-12 04:00,12,15.65,15.65,15.65,15.65,68
20190401|2019-02-12 04:30,12,15.7,15.7,15.65,15.7,845
20190401|2019-02-12 05:00,12,15.7,15.7,15.7,15.7,1
20190401|2019-02-12 05:30,12,15.65,15.7,15.65,15.7,75
20190401|2019-02-12 06:30,12,15.7,15.8,15.7,15.8,547
20190401|2019-02-12 07:00,12,15.85,15.85,15.85,15.85,634
20190401|2019-02-12 07:30,12,15.85,15.9,15.85,15.9,516
20190401|2019-02-12 08:00,12,15.9,15.95,15.85,15.85,2150
20190401|2019-02-12 08:30,12,15.85,15.85,15.85,15.85,1012
20190401|2019-02-12 09:00,12,15.8,15.9,15.8,15.85,519
20190401|2019-02-12 09:30,12,15.9,15.95,15.9,15.9,1222
20190401|2019-02-12 10:00,12,15.9,15.9,15.85,15.85,1457
20190401|2019-02-12 10:30,12,15.85,16,15.85,15.95,314
20190401|2019-02-12 11:00,12,15.95,15.95,15.95,15.95,36
20190401|2019-02-12 11:30,12,15.95,15.95,15.9,15.9,27
20190401|2019-02-12 12:00,12,15.9,15.9,15.9,15.9,7
20190401|2019-02-12 12:30,12,15.9,16,15.9,16,54
20190401|2019-02-12 13:00,12,16,16,16,16,3
20190401|2019-02-12 13:30,12,15.95,15.95,15.95,15.95,1
20190401|2019-02-12 14:00,12,16.05,16.05,16.05,16.05,1
20190401|2019-02-12 14:30,12,16.05,16.05,16.05,16.05,6
20190401|2019-02-13 01:00,13,15.95,15.95,15.85,15.85,139
20190401|2019-02-13 01:30,13,15.9,15.9,15.9,15.9,139
20190401|2019-02-13 02:00,13,15.85,15.9,15.85,15.9,148
20190401|2019-02-13 02:30,13,15.9,15.9,15.85,15.9,327
20190401|2019-02-13 03:00,13,15.85,15.9,15.85,15.85,293
20190401|2019-02-13 03:30,13,15.9,15.9,15.75,15.75,1528
20190401|2019-02-13 04:00,13,15.8,15.8,15.8,15.8,45
20190401|2019-02-13 04:30,13,15.9,15.9,15.85,15.85,207
20190401|2019-02-13 05:00,13,15.8,15.9,15.8,15.9,412
20190401|2019-02-13 05:30,13,15.85,15.95,15.85,15.9,391
20190401|2019-02-13 06:00,13,15.9,16,15.85,15.95,479
20190401|2019-02-13 06:30,13,15.95,15.95,15.9,15.9,830
20190401|2019-02-13 07:00,13,15.9,15.9,15.9,15.9,577
20190401|2019-02-13 07:30,13,15.85,15.85,15.75,15.75,440
20190401|2019-02-13 08:00,13,15.75,15.8,15.75,15.8,699
20190401|2019-02-13 08:30,13,15.8,15.8,15.7,15.75,1044
20190401|2019-02-13 09:00,13,15.75,15.8,15.7,15.75,676
20190401|2019-02-13 09:30,13,15.75,15.75,15.65,15.65,794
20190401|2019-02-13 10:00,13,15.65,15.8,15.65,15.8,538
20190401|2019-02-13 10:30,13,15.75,15.85,15.7,15.7,583
20190401|2019-02-13 11:30,13,15.75,15.75,15.75,15.75,2
20190401|2019-02-13 13:00,13,15.75,15.75,15.75,15.75,1
20190401|2019-02-13 13:30,13,15.7,15.75,15.65,15.75,11
20190401|2019-02-13 14:30,13,15.65,15.8,15.65,15.75,108
20190401|2019-02-14 01:00,14,15.7,15.7,15.7,15.7,1
20190401|2019-02-14 01:30,14,15.7,15.7,15.65,15.65,49
20190401|2019-02-14 02:00,14,15.55,15.6,15.55,15.55,260
20190401|2019-02-14 02:30,14,15.6,15.65,15.55,15.6,469
20190401|2019-02-14 03:00,14,15.65,15.7,15.65,15.7,205
20190401|2019-02-14 03:30,14,15.7,15.75,15.7,15.75,259
20190401|2019-02-14 04:00,14,15.75,15.8,15.75,15.8,612
20190401|2019-02-14 04:30,14,15.85,15.85,15.8,15.8,607
20190401|2019-02-14 05:00,14,15.75,15.75,15.7,15.75,167
20190401|2019-02-14 05:30,14,15.75,15.75,15.75,15.75,116
20190401|2019-02-14 06:30,14,15.75,15.75,15.7,15.7,194
20190401|2019-02-14 07:00,14,15.7,15.7,15.65,15.65,125
20190401|2019-02-14 07:30,14,15.7,16,15.7,16,601
20190401|2019-02-14 08:00,14,16,16.05,15.95,16,1816
20190401|2019-02-14 08:30,14,16,16.1,15.95,16.05,712
20190401|2019-02-14 09:00,14,16,16,15.9,15.9,148
20190401|2019-02-14 09:30,14,15.9,16,15.85,15.95,356
20190401|2019-02-14 10:00,14,15.95,16.1,15.95,16.05,433
20190401|2019-02-14 10:30,14,16.05,16.15,15.95,15.95,647
20190401|2019-02-14 11:00,14,15.9,15.9,15.8,15.8,4
20190401|2019-02-14 11:30,14,15.9,15.95,15.9,15.95,7
20190401|2019-02-14 12:00,14,15.95,15.95,15.95,15.95,8
20190401|2019-02-14 12:30,14,15.85,15.85,15.85,15.85,4
20190401|2019-02-14 13:00,14,15.85,15.9,15.85,15.9,40
20190401|2019-02-14 14:30,14,15.95,16.05,15.95,16.05,9
20190401|2019-02-15 01:00,15,16.25,16.25,16.25,16.25,21
20190401|2019-02-15 02:00,15,16.25,16.25,16.2,16.2,168
20190401|2019-02-15 02:30,15,16.2,16.2,16.1,16.1,49
20190401|2019-02-15 03:00,15,16.1,16.25,16.1,16.2,1611
20190401|2019-02-15 03:30,15,16.15,16.2,16.05,16.05,535
20190401|2019-02-15 04:00,15,16.1,16.1,16.1,16.1,81
20190401|2019-02-15 04:30,15,16.15,16.15,16,16.1,183
20190401|2019-02-15 05:00,15,16.05,16.1,16,16,112
20190401|2019-02-15 05:30,15,16.05,16.1,16,16.1,142
20190401|2019-02-15 06:00,15,16.1,16.1,16.1,16.1,13
20190401|2019-02-15 06:30,15,16.05,16.05,16,16,85
20190401|2019-02-15 07:00,15,15.95,16.05,15.95,16,449
20190401|2019-02-15 07:30,15,16,16.1,15.95,16,1002
20190401|2019-02-15 08:00,15,15.95,16,15.95,15.95,639
20190401|2019-02-15 08:30,15,15.95,15.95,15.9,15.9,611
20190401|2019-02-15 09:00,15,15.9,15.9,15.8,15.8,1008
20190401|2019-02-15 09:30,15,15.8,15.8,15.7,15.75,451
20190401|2019-02-15 10:00,15,15.75,15.8,15.7,15.75,1359
20190401|2019-02-15 10:30,15,15.8,15.8,15.7,15.7,257
20190401|2019-02-15 11:00,15,15.75,15.75,15.65,15.65,111
20190401|2019-02-15 11:30,15,15.7,15.75,15.7,15.75,2
20190401|2019-02-15 12:00,15,15.7,15.7,15.7,15.7,33
20190401|2019-02-15 13:30,15,15.7,15.7,15.7,15.7,2
20190401|2019-02-15 14:00,15,15.7,15.7,15.7,15.7,13
20190401|2019-02-15 14:30,15,15.7,15.7,15.6,15.6,28
20190401|2019-02-18 01:00,18,15.65,15.65,15.65,15.65,4
20190401|2019-02-18 02:00,18,15.65,15.75,15.65,15.75,438
20190401|2019-02-18 02:30,18,15.75,15.75,15.75,15.75,73
20190401|2019-02-18 03:00,18,15.75,15.8,15.75,15.8,456
20190401|2019-02-18 03:30,18,15.75,15.8,15.75,15.75,107
20190401|2019-02-18 04:00,18,15.75,15.75,15.75,15.75,3
20190401|2019-02-18 04:30,18,15.75,15.75,15.75,15.75,618
20190401|2019-02-18 05:00,18,15.75,15.75,15.75,15.75,151
20190401|2019-02-18 06:00,18,15.7,15.75,15.7,15.75,229
20190401|2019-02-18 06:30,18,15.8,15.8,15.8,15.8,268
20190401|2019-02-18 07:00,18,15.85,15.85,15.85,15.85,1
20190401|2019-02-18 07:30,18,15.8,15.8,15.8,15.8,83
20190401|2019-02-18 08:00,18,15.8,15.85,15.8,15.85,523
20190401|2019-02-18 08:30,18,15.85,15.85,15.75,15.75,868
20190401|2019-02-18 09:00,18,15.7,15.75,15.7,15.7,778
20190401|2019-02-18 09:30,18,15.7,15.75,15.7,15.75,525
20190401|2019-02-18 10:00,18,15.75,15.75,15.7,15.7,309
20190401|2019-02-18 10:30,18,15.75,15.75,15.7,15.75,199
20190401|2019-02-18 11:30,18,15.75,15.75,15.75,15.75,5
20190401|2019-02-18 12:30,18,15.65,15.65,15.6,15.6,6
20190401|2019-02-18 13:00,18,15.6,15.6,15.6,15.6,1
20190401|2019-02-18 13:30,18,15.65,15.65,15.6,15.65,54
20190401|2019-02-18 14:00,18,15.6,15.65,15.55,15.65,7
20190401|2019-02-18 14:30,18,15.55,15.55,15.55,15.55,13
20190401|2019-02-19 01:30,19,15.75,15.75,15.75,15.75,25
20190401|2019-02-19 02:00,19,15.75,15.75,15.7,15.75,162
20190401|2019-02-19 02:30,19,15.7,15.85,15.7,15.8,325
20190401|2019-02-19 03:00,19,15.8,16,15.8,16,707
20190401|2019-02-19 03:30,19,16,16.1,16,16.05,334
20190401|2019-02-19 04:00,19,16.05,16.05,16.05,16.05,21
20190401|2019-02-19 04:30,19,16.05,16.05,15.95,15.95,185
20190401|2019-02-19 05:00,19,16.05,16.1,16.05,16.1,198
20190401|2019-02-19 05:30,19,16.15,16.2,16.15,16.15,1112
20190401|2019-02-19 06:00,19,16.1,16.15,16.1,16.15,257
20190401|2019-02-19 06:30,19,16.1,16.1,16.1,16.1,80
20190401|2019-02-19 07:00,19,16.05,16.1,16.05,16.1,589
20190401|2019-02-19 07:30,19,16.1,16.15,16.1,16.15,135
20190401|2019-02-19 08:00,19,16.15,16.15,16.15,16.15,100
20190401|2019-02-19 08:30,19,16.1,16.1,15.9,15.9,1167
20190401|2019-02-19 09:00,19,15.85,15.95,15.85,15.9,93
20190401|2019-02-19 09:30,19,15.9,15.95,15.9,15.95,677
20190401|2019-02-19 10:00,19,15.9,15.9,15.7,15.8,4189
20190401|2019-02-19 10:30,19,15.75,15.75,15.65,15.7,338
20190401|2019-02-19 11:00,19,15.7,15.7,15.7,15.7,172
20190401|2019-02-19 11:30,19,15.7,15.7,15.7,15.7,38
20190401|2019-02-19 13:30,19,15.7,15.7,15.65,15.65,14
20190401|2019-02-19 14:30,19,15.7,15.8,15.7,15.8,87
20190401|2019-02-20 01:00,20,15.75,15.75,15.75,15.75,26
20190401|2019-02-20 02:00,20,15.75,15.75,15.7,15.7,120
20190401|2019-02-20 02:30,20,15.75,15.75,15.75,15.75,92
20190401|2019-02-20 03:00,20,15.75,15.75,15.65,15.75,415
20190401|2019-02-20 03:30,20,15.75,15.85,15.75,15.8,132
20190401|2019-02-20 04:00,20,15.8,15.8,15.8,15.8,17
20190401|2019-02-20 04:30,20,15.8,15.8,15.8,15.8,94
20190401|2019-02-20 05:00,20,15.8,15.85,15.8,15.8,90
20190401|2019-02-20 05:30,20,15.8,15.8,15.8,15.8,309
20190401|2019-02-20 06:00,20,15.8,15.8,15.8,15.8,35
20190401|2019-02-20 06:30,20,15.8,15.8,15.8,15.8,1
20190401|2019-02-20 07:00,20,15.75,15.75,15.7,15.7,19
20190401|2019-02-20 07:30,20,15.7,15.7,15.65,15.65,951
20190401|2019-02-20 08:00,20,15.65,15.7,15.6,15.65,192
20190401|2019-02-20 08:30,20,15.7,15.7,15.65,15.65,609
20190401|2019-02-20 09:00,20,15.6,15.65,15.6,15.6,187
20190401|2019-02-20 09:30,20,15.65,15.65,15.6,15.6,606
20190401|2019-02-20 10:00,20,15.65,15.75,15.6,15.7,3733
20190401|2019-02-20 10:30,20,15.75,15.75,15.65,15.65,846
20190401|2019-02-20 11:00,20,15.7,15.8,15.7,15.8,253
20190401|2019-02-20 11:30,20,15.85,15.85,15.7,15.7,113
20190401|2019-02-20 12:00,20,15.7,15.7,15.65,15.65,2
20190401|2019-02-20 12:30,20,15.6,15.6,15.6,15.6,2
20190401|2019-02-20 13:00,20,15.65,15.65,15.65,15.65,25
20190401|2019-02-20 13:30,20,15.65,15.65,15.6,15.6,52
20190401|2019-02-20 14:30,20,15.65,15.65,15.55,15.6,74
20190401|2019-02-21 01:30,21,15.6,15.65,15.55,15.55,25
20190401|2019-02-21 02:00,21,15.55,15.65,15.55,15.65,1314
20190401|2019-02-21 02:30,21,15.7,15.7,15.65,15.65,227
20190401|2019-02-21 03:00,21,15.7,15.7,15.65,15.65,59
20190401|2019-02-21 03:30,21,15.65,15.75,15.65,15.75,406
20190401|2019-02-21 04:00,21,15.75,15.75,15.65,15.65,1786
20190401|2019-02-21 04:30,21,15.7,15.75,15.65,15.7,1241
20190401|2019-02-21 05:00,21,15.7,15.75,15.7,15.75,604
20190401|2019-02-21 05:30,21,15.75,15.75,15.65,15.65,364
20190401|2019-02-21 06:00,21,15.65,15.7,15.65,15.7,268
20190401|2019-02-21 06:30,21,15.7,15.7,15.7,15.7,298
20190401|2019-02-21 07:00,21,15.7,15.75,15.7,15.75,95
20190401|2019-02-21 07:30,21,15.75,15.75,15.65,15.65,279
20190401|2019-02-21 08:00,21,15.7,15.75,15.65,15.75,159
20190401|2019-02-21 08:30,21,15.7,15.8,15.65,15.65,757
20190401|2019-02-21 09:00,21,15.7,15.75,15.65,15.75,448
20190401|2019-02-21 09:30,21,15.7,15.75,15.7,15.75,269
20190401|2019-02-21 10:00,21,15.75,15.75,15.65,15.65,304
20190401|2019-02-21 10:30,21,15.65,15.7,15.6,15.6,645
20190401|2019-02-21 11:00,21,15.65,15.7,15.6,15.7,114
20190401|2019-02-21 11:30,21,15.6,15.6,15.55,15.55,581
20190401|2019-02-21 12:00,21,15.55,15.55,15.55,15.55,21
20190401|2019-02-21 12:30,21,15.6,15.6,15.6,15.6,24
20190401|2019-02-21 13:00,21,15.65,15.7,15.65,15.7,130
20190401|2019-02-21 13:30,21,15.75,15.75,15.75,15.75,6
20190401|2019-02-21 14:30,21,15.75,15.75,15.75,15.75,2
20190401|2019-02-22 02:00,22,15.7,15.7,15.65,15.65,224
20190401|2019-02-22 02:30,22,15.65,15.65,15.6,15.6,255
20190401|2019-02-22 03:00,22,15.65,15.65,15.6,15.6,121
20190401|2019-02-22 03:30,22,15.6,15.65,15.6,15.65,56
20190401|2019-02-22 04:30,22,15.6,15.6,15.55,15.55,1102
20190401|2019-02-22 05:00,22,15.6,15.65,15.6,15.6,701
20190401|2019-02-22 05:30,22,15.6,15.7,15.6,15.65,2478
20190401|2019-02-22 06:00,22,15.6,15.6,15.6,15.6,105
20190401|2019-02-22 06:30,22,15.6,15.65,15.6,15.65,82
20190401|2019-02-22 07:00,22,15.65,15.65,15.55,15.6,86
20190401|2019-02-22 07:30,22,15.65,15.7,15.65,15.7,173
20190401|2019-02-22 08:00,22,15.65,15.65,15.6,15.65,590
20190401|2019-02-22 08:30,22,15.7,15.7,15.6,15.6,253
20190401|2019-02-22 09:00,22,15.65,15.7,15.6,15.6,336
20190401|2019-02-22 09:30,22,15.6,15.65,15.55,15.6,341
20190401|2019-02-22 10:00,22,15.6,15.7,15.6,15.65,4409
20190401|2019-02-22 10:30,22,15.65,15.75,15.55,15.55,1746
20190401|2019-02-22 11:00,22,15.6,15.6,15.6,15.6,48
20190401|2019-02-22 11:30,22,15.6,15.6,15.55,15.6,197
20190401|2019-02-22 12:00,22,15.55,15.6,15.55,15.55,1058
20190401|2019-02-22 12:30,22,15.55,15.55,15.5,15.5,519
20190401|2019-02-22 13:00,22,15.5,15.5,15.5,15.5,457
20190401|2019-02-22 13:30,22,15.5,15.55,15.45,15.55,126
20190401|2019-02-22 14:30,22,15.5,15.55,15.5,15.55,6
20190401|2019-02-25 01:00,25,15.4,15.45,15.4,15.45,6
20190401|2019-02-25 02:00,25,15.4,15.5,15.4,15.5,876
20190401|2019-02-25 02:30,25,15.5,15.5,15.45,15.45,94
20190401|2019-02-25 03:00,25,15.45,15.5,15.45,15.45,161
20190401|2019-02-25 03:30,25,15.45,15.45,15.4,15.4,457
20190401|2019-02-25 04:00,25,15.45,15.45,15.35,15.45,741
20190401|2019-02-25 04:30,25,15.4,15.45,15.4,15.4,638
20190401|2019-02-25 05:00,25,15.45,15.45,15.45,15.45,4
20190401|2019-02-25 05:30,25,15.4,15.45,15.4,15.45,34
20190401|2019-02-25 06:00,25,15.4,15.4,15.4,15.4,67
20190401|2019-02-25 06:30,25,15.4,15.4,15.4,15.4,200
20190401|2019-02-25 07:00,25,15.4,15.45,15.4,15.4,520
20190401|2019-02-25 07:30,25,15.4,15.4,15.35,15.35,254
20190401|2019-02-25 08:00,25,15.35,15.4,15.3,15.35,451
20190401|2019-02-25 08:30,25,15.35,15.4,15.35,15.4,448
20190401|2019-02-25 09:00,25,15.4,15.4,15.35,15.35,420
20190401|2019-02-25 09:30,25,15.35,15.4,15.25,15.25,3178
20190401|2019-02-25 10:00,25,15.3,15.4,15.25,15.25,3087
20190401|2019-02-25 10:30,25,15.25,15.35,15.25,15.3,483
20190401|2019-02-25 11:00,25,15.35,15.4,15.35,15.4,227
20190401|2019-02-25 11:30,25,15.4,15.45,15.4,15.45,141
20190401|2019-02-25 12:00,25,15.45,15.45,15.45,15.45,51
20190401|2019-02-25 13:00,25,15.4,15.4,15.4,15.4,11
20190401|2019-02-25 13:30,25,15.4,15.5,15.4,15.5,2
20190401|2019-02-25 14:30,25,15.6,15.6,15.55,15.6,51
20190401|2019-02-26 01:00,26,15.5,15.6,15.5,15.6,99
20190401|2019-02-26 01:30,26,15.55,15.55,15.55,15.55,8
20190401|2019-02-26 02:00,26,15.6,15.6,15.55,15.6,26
20190401|2019-02-26 02:30,26,15.5,15.5,15.45,15.5,469
20190401|2019-02-26 03:00,26,15.5,15.6,15.5,15.6,299
20190401|2019-02-26 03:30,26,15.6,15.6,15.55,15.55,143
20190401|2019-02-26 04:00,26,15.55,15.6,15.55,15.6,160
20190401|2019-02-26 04:30,26,15.6,15.6,15.6,15.6,2
20190401|2019-02-26 05:00,26,15.55,15.6,15.55,15.6,358
20190401|2019-02-26 05:30,26,15.6,15.6,15.6,15.6,18
20190401|2019-02-26 06:00,26,15.6,15.6,15.6,15.6,301
20190401|2019-02-26 06:30,26,15.6,15.6,15.6,15.6,55
20190401|2019-02-26 07:00,26,15.55,15.6,15.55,15.6,294
20190401|2019-02-26 07:30,26,15.65,15.65,15.65,15.65,262
20190401|2019-02-26 08:00,26,15.65,15.65,15.6,15.6,68
20190401|2019-02-26 08:30,26,15.6,15.6,15.55,15.55,864
20190401|2019-02-26 09:00,26,15.55,15.6,15.45,15.6,661
20190401|2019-02-26 09:30,26,15.6,15.6,15.55,15.6,740
20190401|2019-02-26 10:00,26,15.6,15.6,15.5,15.55,1318
20190401|2019-02-26 10:30,26,15.55,15.6,15.55,15.6,1778
20190401|2019-02-26 11:00,26,15.6,15.6,15.6,15.6,393
20190401|2019-02-26 11:30,26,15.6,15.65,15.6,15.65,41
20190401|2019-02-26 12:00,26,15.6,15.6,15.6,15.6,252
20190401|2019-02-26 12:30,26,15.6,15.6,15.6,15.6,55
20190401|2019-02-26 13:00,26,15.55,15.55,15.55,15.55,2
20190401|2019-02-26 13:30,26,15.55,15.55,15.5,15.5,48
20190401|2019-02-26 14:00,26,15.5,15.55,15.5,15.55,22
20190401|2019-02-26 14:30,26,15.65,15.65,15.65,15.65,12
20190401|2019-02-27 01:00,27,15.7,15.7,15.7,15.7,10
20190401|2019-02-27 02:00,27,15.75,15.75,15.75,15.75,9
20190401|2019-02-27 02:30,27,15.85,15.9,15.8,15.9,526
20190401|2019-02-27 03:00,27,15.95,16,15.9,15.9,457
20190401|2019-02-27 03:30,27,15.9,16,15.9,15.95,564
20190401|2019-02-27 04:00,27,15.95,15.95,15.95,15.95,23
20190401|2019-02-27 04:30,27,16,16,15.95,15.95,233
20190401|2019-02-27 05:00,27,15.9,15.9,15.85,15.85,175
20190401|2019-02-27 05:30,27,15.85,15.85,15.85,15.85,38
20190401|2019-02-27 06:00,27,15.8,15.8,15.8,15.8,256
20190401|2019-02-27 06:30,27,15.85,15.85,15.85,15.85,21
20190401|2019-02-27 07:00,27,15.8,15.85,15.8,15.85,520
20190401|2019-02-27 07:30,27,15.8,15.8,15.75,15.8,414
20190401|2019-02-27 08:00,27,15.8,15.85,15.75,15.8,208
20190401|2019-02-27 08:30,27,15.8,15.85,15.8,15.8,500
20190401|2019-02-27 09:00,27,15.8,16,15.8,16,1304
20190401|2019-02-27 09:30,27,15.95,15.95,15.85,15.9,163
20190401|2019-02-27 10:00,27,15.9,15.95,15.85,15.85,1029
20190401|2019-02-27 10:30,27,15.9,15.95,15.85,15.85,1077
20190401|2019-02-27 11:00,27,15.9,15.9,15.9,15.9,318
20190401|2019-02-27 11:30,27,15.9,15.9,15.9,15.9,301
20190401|2019-02-27 12:00,27,15.9,15.9,15.85,15.85,183
20190401|2019-02-27 12:30,27,15.85,15.85,15.85,15.85,32
20190401|2019-02-27 13:00,27,15.85,15.85,15.85,15.85,5
20190401|2019-02-27 13:30,27,15.85,15.85,15.85,15.85,22
20190401|2019-02-27 14:00,27,15.9,15.9,15.9,15.9,2
20190401|2019-02-27 14:30,27,15.9,15.9,15.9,15.9,4
20190401|2019-02-28 01:00,28,15.95,16,15.95,16,82
20190401|2019-02-28 01:30,28,16.05,16.1,16.05,16.1,95
20190401|2019-02-28 02:00,28,16.1,16.15,16.05,16.1,1816
20190401|2019-02-28 02:30,28,16.05,16.05,15.95,15.95,373
20190401|2019-02-28 03:00,28,15.95,15.95,15.9,15.95,80
20190401|2019-02-28 03:30,28,15.9,15.9,15.85,15.9,293
20190401|2019-02-28 04:00,28,15.9,15.9,15.9,15.9,112
20190401|2019-02-28 05:00,28,15.9,16,15.9,15.95,349
20190401|2019-02-28 05:30,28,15.9,15.95,15.85,15.85,595
20190401|2019-02-28 06:00,28,15.9,15.95,15.9,15.95,513
20190401|2019-02-28 06:30,28,15.9,15.9,15.9,15.9,25
20190401|2019-02-28 07:00,28,15.9,15.9,15.9,15.9,29
20190401|2019-02-28 07:30,28,15.85,15.9,15.85,15.9,252
20190401|2019-02-28 08:00,28,15.9,15.9,15.85,15.9,136
20190401|2019-02-28 08:30,28,15.85,15.85,15.8,15.8,465
20190401|2019-02-28 09:00,28,15.8,15.85,15.8,15.8,651
20190401|2019-02-28 09:30,28,15.8,15.8,15.75,15.8,333
20190401|2019-02-28 10:00,28,15.8,15.8,15.65,15.65,1125
20190401|2019-02-28 10:30,28,15.65,15.7,15.65,15.65,634
20190401|2019-02-28 11:00,28,15.7,15.7,15.65,15.65,1211
20190401|2019-02-28 11:30,28,15.65,15.65,15.6,15.6,1077
20190401|2019-02-28 12:00,28,15.6,15.6,15.6,15.6,136
20190401|2019-02-28 13:00,28,15.6,15.6,15.6,15.6,1
20190401|2019-02-28 14:00,28,15.65,15.65,15.65,15.65,2
20190401|2019-02-28 14:30,28,15.6,15.65,15.6,15.6,57
20190401|2019-03-01 01:00,1,15.55,15.55,15.55,15.55,5
20190401|2019-03-01 01:30,1,15.6,15.65,15.6,15.6,25
20190401|2019-03-01 02:00,1,15.65,15.65,15.55,15.6,137
20190401|2019-03-01 02:30,1,15.6,15.6,15.55,15.6,158
20190401|2019-03-01 03:00,1,15.6,15.6,15.6,15.6,283
20190401|2019-03-01 03:30,1,15.55,15.6,15.55,15.6,305
20190401|2019-03-01 04:30,1,15.6,15.6,15.6,15.6,48
20190401|2019-03-01 05:00,1,15.55,15.55,15.55,15.55,15
20190401|2019-03-01 05:30,1,15.6,15.7,15.6,15.7,297
20190401|2019-03-01 06:00,1,15.65,15.7,15.65,15.7,327
20190401|2019-03-01 06:30,1,15.65,15.65,15.45,15.5,3248
20190401|2019-03-01 07:00,1,15.5,15.5,15.45,15.5,959
20190401|2019-03-01 07:30,1,15.5,15.55,15.5,15.5,396
20190401|2019-03-01 08:00,1,15.5,15.55,15.4,15.4,1859
20190401|2019-03-01 08:30,1,15.4,15.45,15.35,15.4,2051
20190401|2019-03-01 09:00,1,15.45,15.5,15.45,15.45,1170
20190401|2019-03-01 09:30,1,15.45,15.5,15.3,15.35,1464
20190401|2019-03-01 10:00,1,15.3,15.35,15.3,15.3,2141
20190401|2019-03-01 10:30,1,15.35,15.35,15.3,15.35,1040
20190401|2019-03-01 11:00,1,15.35,15.35,15.35,15.35,135
20190401|2019-03-01 11:30,1,15.3,15.3,15.2,15.25,182
20190401|2019-03-01 12:00,1,15.25,15.25,15.25,15.25,150
20190401|2019-03-01 12:30,1,15.3,15.3,15.25,15.25,76
20190401|2019-03-01 13:00,1,15.25,15.25,15.25,15.25,216
20190401|2019-03-01 13:30,1,15.25,15.25,15.2,15.2,148
20190401|2019-03-01 14:00,1,15.2,15.2,15.2,15.2,35
20190401|2019-03-01 14:30,1,15.2,15.2,15.15,15.15,25
20190401|2019-03-04 01:00,4,15.2,15.2,15.15,15.15,7
20190401|2019-03-04 02:00,4,15.15,15.25,15.1,15.25,446
20190401|2019-03-04 02:30,4,15.25,15.3,15.25,15.3,400
20190401|2019-03-04 03:00,4,15.25,15.4,15.25,15.4,1779
20190401|2019-03-04 03:30,4,15.45,15.5,15.4,15.45,1422
20190401|2019-03-04 04:00,4,15.45,15.45,15.35,15.4,1589
20190401|2019-03-04 04:30,4,15.4,15.4,15.4,15.4,79
20190401|2019-03-04 05:00,4,15.35,15.35,15.35,15.35,53
20190401|2019-03-04 05:30,4,15.3,15.35,15.3,15.35,751
20190401|2019-03-04 06:00,4,15.3,15.3,15.3,15.3,260
20190401|2019-03-04 06:30,4,15.25,15.25,15.25,15.25,50
20190401|2019-03-04 07:00,4,15.25,15.25,15.2,15.25,151
20190401|2019-03-04 07:30,4,15.3,15.3,15.25,15.25,236
20190401|2019-03-04 08:00,4,15.2,15.2,15.1,15.15,2004
20190401|2019-03-04 08:30,4,15.15,15.2,15.1,15.2,710
20190401|2019-03-04 09:00,4,15.2,15.25,15.05,15.05,1650
20190401|2019-03-04 09:30,4,15,15.1,15,15.1,908
20190401|2019-03-04 10:00,4,15.1,15.25,15.05,15.25,2411
20190401|2019-03-04 10:30,4,15.25,15.55,15.25,15.55,1542
20190401|2019-03-04 11:00,4,15.5,15.7,15.45,15.7,788
20190401|2019-03-04 11:30,4,15.55,15.7,15.55,15.65,130
20190401|2019-03-04 12:00,4,15.75,15.8,15.5,15.5,113
20190401|2019-03-04 12:30,4,15.5,15.5,15.5,15.5,35
20190401|2019-03-04 13:00,4,15.45,15.45,15.45,15.45,5
20190401|2019-03-04 13:30,4,15.4,15.4,15.4,15.4,9
20190401|2019-03-04 14:30,4,15.4,15.4,15.35,15.35,16
20190401|2019-03-05 01:30,5,15.4,15.4,15.4,15.4,1
20190401|2019-03-05 02:00,5,15.3,15.3,15.3,15.3,113
20190401|2019-03-05 02:30,5,15.35,15.35,15.3,15.3,165
20190401|2019-03-05 03:00,5,15.3,15.35,15.3,15.35,132
20190401|2019-03-05 03:30,5,15.3,15.3,15.25,15.25,178
20190401|2019-03-05 04:00,5,15.3,15.4,15.3,15.4,19
20190401|2019-03-05 04:30,5,15.35,15.4,15.35,15.4,315
20190401|2019-03-05 05:00,5,15.4,15.45,15.4,15.45,207
20190401|2019-03-05 05:30,5,15.45,15.5,15.45,15.45,206
20190401|2019-03-05 06:00,5,15.5,15.5,15.45,15.45,865
20190401|2019-03-05 06:30,5,15.5,15.5,15.45,15.45,374
20190401|2019-03-05 07:00,5,15.4,15.4,15.4,15.4,76
20190401|2019-03-05 07:30,5,15.35,15.35,15.35,15.35,428
20190401|2019-03-05 08:00,5,15.35,15.35,15.35,15.35,62
20190401|2019-03-05 08:30,5,15.35,15.5,15.35,15.45,471
20190401|2019-03-05 09:00,5,15.45,15.45,15.35,15.45,956
20190401|2019-03-05 09:30,5,15.45,15.45,15.3,15.4,670
20190401|2019-03-05 10:00,5,15.4,15.45,15.35,15.35,1878
20190401|2019-03-05 10:30,5,15.4,15.4,15.25,15.35,468
20190401|2019-03-05 11:00,5,15.35,15.35,15.35,15.35,61
20190401|2019-03-05 11:30,5,15.3,15.3,15.3,15.3,1
20190401|2019-03-05 12:00,5,15.25,15.3,15.25,15.3,25
20190401|2019-03-05 13:00,5,15.25,15.25,15.25,15.25,14
20190401|2019-03-05 14:00,5,15.35,15.35,15.35,15.35,3
20190401|2019-03-05 14:30,5,15.35,15.35,15.35,15.35,3
20190401|2019-03-06 02:00,6,15.45,15.45,15.35,15.45,411
20190401|2019-03-06 02:30,6,15.45,15.5,15.45,15.5,158
20190401|2019-03-06 03:00,6,15.45,15.45,15.45,15.45,89
20190401|2019-03-06 03:30,6,15.45,15.45,15.4,15.45,210
20190401|2019-03-06 04:00,6,15.45,15.45,15.4,15.4,142
20190401|2019-03-06 04:30,6,15.4,15.4,15.4,15.4,73
20190401|2019-03-06 05:30,6,15.4,15.4,15.4,15.4,1
20190401|2019-03-06 06:00,6,15.4,15.4,15.4,15.4,1
20190401|2019-03-06 06:30,6,15.4,15.4,15.4,15.4,96
20190401|2019-03-06 07:00,6,15.4,15.4,15.4,15.4,10
20190401|2019-03-06 07:30,6,15.35,15.4,15.3,15.3,1376
20190401|2019-03-06 08:00,6,15.3,15.3,15.25,15.25,488
20190401|2019-03-06 08:30,6,15.3,15.4,15.3,15.4,1506
20190401|2019-03-06 09:00,6,15.4,15.5,15.4,15.5,226
20190401|2019-03-06 09:30,6,15.55,15.55,15.45,15.45,440
20190401|2019-03-06 10:00,6,15.45,15.45,15.3,15.4,2405
20190401|2019-03-06 10:30,6,15.4,15.55,15.35,15.45,761
20190401|2019-03-06 11:00,6,15.5,15.6,15.4,15.55,580
20190401|2019-03-06 11:30,6,15.5,15.55,15.45,15.55,67
20190401|2019-03-06 12:00,6,15.55,15.6,15.55,15.6,102
20190401|2019-03-06 13:00,6,15.4,15.4,15.4,15.4,11
20190401|2019-03-06 13:30,6,15.45,15.45,15.45,15.45,3
20190401|2019-03-06 14:00,6,15.5,15.5,15.5,15.5,26
20190401|2019-03-06 14:30,6,15.55,15.55,15.55,15.55,1
20190401|2019-03-07 01:00,7,15.6,15.75,15.6,15.75,30
20190401|2019-03-07 01:30,7,15.7,15.7,15.55,15.55,302
20190401|2019-03-07 02:00,7,15.55,15.65,15.5,15.55,329
20190401|2019-03-07 02:30,7,15.65,15.65,15.65,15.65,317
20190401|2019-03-07 03:00,7,15.65,15.7,15.65,15.7,175
20190401|2019-03-07 03:30,7,15.7,15.75,15.7,15.75,554
20190401|2019-03-07 04:00,7,15.75,15.75,15.7,15.7,834
20190401|2019-03-07 04:30,7,15.7,15.7,15.65,15.7,47
20190401|2019-03-07 05:00,7,15.75,15.75,15.7,15.75,797
20190401|2019-03-07 05:30,7,15.75,15.75,15.7,15.7,247
20190401|2019-03-07 06:00,7,15.65,15.65,15.65,15.65,261
20190401|2019-03-07 06:30,7,15.7,15.7,15.4,15.5,558
20190401|2019-03-07 07:00,7,15.45,15.45,15.35,15.35,696
20190401|2019-03-07 07:30,7,15.45,15.6,15.35,15.55,1424
20190401|2019-03-07 08:00,7,15.55,15.65,15.5,15.65,599
20190401|2019-03-07 08:30,7,15.65,15.85,15.65,15.8,2807
20190401|2019-03-07 09:00,7,15.75,15.85,15.75,15.8,1116
20190401|2019-03-07 09:30,7,15.75,15.85,15.6,15.75,3981
20190401|2019-03-07 10:00,7,15.75,15.8,15.65,15.75,482
20190401|2019-03-07 10:30,7,15.7,15.85,15.7,15.85,2651
20190401|2019-03-07 11:00,7,15.85,15.85,15.8,15.8,113
20190401|2019-03-07 11:30,7,15.8,15.8,15.75,15.75,232
20190401|2019-03-07 12:00,7,15.75,15.75,15.65,15.65,433
20190401|2019-03-07 13:00,7,15.85,15.85,15.85,15.85,7
20190401|2019-03-07 13:30,7,15.9,15.95,15.9,15.95,29
20190401|2019-03-07 14:00,7,15.95,15.95,15.95,15.95,21
20190401|2019-03-08 01:00,8,16,16.05,16,16,300
20190401|2019-03-08 01:30,8,16,16.05,16,16.05,47
20190401|2019-03-08 02:00,8,16.05,16.1,16,16,404
20190401|2019-03-08 02:30,8,16,16.05,16,16.05,9
20190401|2019-03-08 03:00,8,16.05,16.05,16,16,180
20190401|2019-03-08 03:30,8,16,16.05,16,16.05,237
20190401|2019-03-08 04:00,8,16.05,16.25,16.05,16.25,1131
20190401|2019-03-08 04:30,8,16.25,16.35,16.2,16.25,2368
20190401|2019-03-08 05:00,8,16.25,16.25,16.2,16.2,65
20190401|2019-03-08 05:30,8,16.2,16.2,16.2,16.2,403
20190401|2019-03-08 06:00,8,16.2,16.2,16.2,16.2,1
20190401|2019-03-08 06:30,8,16.25,16.25,16.25,16.25,36
20190401|2019-03-08 07:00,8,16.3,16.35,16.3,16.35,772
20190401|2019-03-08 07:30,8,16.25,16.5,16.25,16.45,1150
20190401|2019-03-08 08:00,8,16.45,16.55,16.45,16.5,2001
20190401|2019-03-08 08:30,8,16.5,16.55,16.3,16.3,1455
20190401|2019-03-08 09:00,8,16.35,16.4,16.35,16.4,1381
20190401|2019-03-08 09:30,8,16.4,16.4,16.25,16.3,1193
20190401|2019-03-08 10:00,8,16.35,16.5,16.3,16.4,4817
20190401|2019-03-08 10:30,8,16.45,16.5,16.35,16.5,2080
20190401|2019-03-08 11:00,8,16.5,16.55,16.45,16.55,44
20190401|2019-03-08 13:30,8,16.35,16.35,16.3,16.35,14
20190401|2019-03-08 14:00,8,16.3,16.3,16.3,16.3,47
20190401|2019-03-08 14:30,8,16.25,16.3,16.2,16.3,39
20190401|2019-03-11 02:00,11,16.1,16.1,16.1,16.1,54
20190401|2019-03-11 02:30,11,16.1,16.1,16.1,16.1,136
20190401|2019-03-11 03:00,11,16.15,16.15,16.05,16.15,253
20190401|2019-03-11 03:30,11,16.15,16.25,16.15,16.25,266
20190401|2019-03-11 04:00,11,16.25,16.3,16.2,16.25,250
20190401|2019-03-11 04:30,11,16.25,16.35,16.25,16.25,587
20190401|2019-03-11 05:00,11,16.25,16.25,16.15,16.15,657
20190401|2019-03-11 05:30,11,16.2,16.2,16.2,16.2,2
20190401|2019-03-11 06:00,11,16.2,16.2,16.15,16.15,104
20190401|2019-03-11 06:30,11,16.15,16.15,16.1,16.1,454
20190401|2019-03-11 07:00,11,16.15,16.15,16.15,16.15,10
20190401|2019-03-11 07:30,11,16.15,16.15,16.1,16.1,144
20190401|2019-03-11 08:00,11,16.1,16.2,16.05,16.15,3019
20190401|2019-03-11 08:30,11,16.15,16.15,15.95,16.05,1061
20190401|2019-03-11 09:00,11,16,16,15.9,15.9,798
20190401|2019-03-11 09:30,11,15.9,15.95,15.9,15.9,425
20190401|2019-03-11 10:00,11,15.95,15.95,15.85,15.9,3039
20190401|2019-03-11 10:30,11,15.85,15.9,15.8,15.85,1512
20190401|2019-03-11 11:00,11,15.8,15.85,15.7,15.75,2504
20190401|2019-03-11 11:30,11,15.7,15.75,15.65,15.75,904
20190401|2019-03-11 12:00,11,15.7,15.7,15.7,15.7,153
20190401|2019-03-11 12:30,11,15.7,15.7,15.7,15.7,87
20190401|2019-03-11 13:00,11,15.75,15.75,15.65,15.65,8
20190401|2019-03-11 13:30,11,15.7,15.7,15.7,15.7,1
20190401|2019-03-11 14:30,11,15.65,15.65,15.55,15.6,125
20190401|2019-03-11 15:00,11,15.6,15.65,15.6,15.65,39
20190401|2019-03-11 15:30,11,15.6,15.65,15.6,15.65,51
20190401|2019-03-12 02:30,12,15.5,15.5,15.5,15.5,9
20190401|2019-03-12 03:00,12,15.5,15.65,15.5,15.65,278
20190401|2019-03-12 03:30,12,15.65,15.7,15.65,15.65,443
20190401|2019-03-12 04:00,12,15.6,15.6,15.5,15.6,242
20190401|2019-03-12 04:30,12,15.6,15.65,15.6,15.6,1807
20190401|2019-03-12 05:00,12,15.6,15.65,15.6,15.65,27
20190401|2019-03-12 05:30,12,15.65,15.65,15.55,15.55,1108
20190401|2019-03-12 06:00,12,15.55,15.7,15.55,15.65,1636
20190401|2019-03-12 06:30,12,15.65,15.7,15.65,15.7,198
20190401|2019-03-12 07:00,12,15.7,15.7,15.65,15.65,264
20190401|2019-03-12 07:30,12,15.6,15.6,15.55,15.55,34
20190401|2019-03-12 08:00,12,15.6,15.6,15.5,15.5,476
20190401|2019-03-12 08:30,12,15.5,15.55,15.45,15.55,248
20190401|2019-03-12 09:00,12,15.5,15.55,15.5,15.5,478
20190401|2019-03-12 09:30,12,15.5,15.55,15.45,15.45,2752
20190401|2019-03-12 10:00,12,15.5,15.55,15.5,15.55,152
20190401|2019-03-12 10:30,12,15.55,15.55,15.45,15.45,849
20190401|2019-03-12 11:00,12,15.4,15.5,15.35,15.35,2417
20190401|2019-03-12 11:30,12,15.4,15.45,15.35,15.4,2518
20190401|2019-03-12 12:30,12,15.4,15.4,15.35,15.35,283
20190401|2019-03-12 13:00,12,15.4,15.4,15.35,15.35,79
20190401|2019-03-12 14:00,12,15.4,15.5,15.4,15.5,536
20190401|2019-03-12 14:30,12,15.5,15.55,15.35,15.35,175
20190401|2019-03-12 15:30,12,15.3,15.3,15.3,15.3,16
20190401|2019-03-13 02:30,13,15.45,15.45,15.45,15.45,13
20190401|2019-03-13 03:00,13,15.45,15.5,15.4,15.4,338
20190401|2019-03-13 03:30,13,15.4,15.45,15.2,15.25,1698
20190401|2019-03-13 04:00,13,15.2,15.25,15.2,15.2,1113
20190401|2019-03-13 04:30,13,15.2,15.25,15.2,15.25,182
20190401|2019-03-13 05:00,13,15.25,15.25,15.25,15.25,19
20190401|2019-03-13 05:30,13,15.2,15.2,15.2,15.2,194
20190401|2019-03-13 06:00,13,15.2,15.2,15.15,15.15,77
20190401|2019-03-13 06:30,13,15.15,15.15,15.15,15.15,154
20190401|2019-03-13 07:00,13,15.15,15.15,15.15,15.15,278
20190401|2019-03-13 07:30,13,15.15,15.2,15.1,15.1,370
20190401|2019-03-13 08:00,13,15.15,15.15,15.1,15.1,463
20190401|2019-03-13 08:30,13,15.1,15.15,15.1,15.1,91
20190401|2019-03-13 09:00,13,15.1,15.15,15.1,15.1,1571
20190401|2019-03-13 09:30,13,15.1,15.15,15.05,15.05,818
20190401|2019-03-13 10:00,13,15.05,15.1,15.05,15.05,245
20190401|2019-03-13 10:30,13,15,15.05,15,15.05,1234
20190401|2019-03-13 11:00,13,15.05,15.3,15.05,15.2,2590
20190401|2019-03-13 11:30,13,15.2,15.25,15.1,15.15,573
20190401|2019-03-13 12:00,13,15.15,15.15,15.15,15.15,210
20190401|2019-03-13 12:30,13,15.15,15.15,15.1,15.1,68
20190401|2019-03-13 13:00,13,15.15,15.15,15.15,15.15,222
20190401|2019-03-13 13:30,13,15.2,15.2,15.2,15.2,1
20190401|2019-03-13 14:00,13,15.2,15.2,15.2,15.2,24
20190401|2019-03-13 14:30,13,15.2,15.2,15.2,15.2,1
20190401|2019-03-13 15:00,13,15.15,15.15,15.15,15.15,1
20190401|2019-03-13 15:30,13,15.15,15.15,15.1,15.15,122
20190401|2019-03-14 02:00,14,15.25,15.25,15.25,15.25,1
20190401|2019-03-14 03:00,14,15.2,15.2,15.05,15.05,314
20190401|2019-03-14 03:30,14,15.05,15.1,15.05,15.1,169
20190401|2019-03-14 04:00,14,15.05,15.15,15.05,15.1,447
20190401|2019-03-14 04:30,14,15.1,15.15,15.05,15.1,411
20190401|2019-03-14 05:00,14,15.1,15.3,15.1,15.2,889
20190401|2019-03-14 05:30,14,15.2,15.25,15.15,15.2,233
20190401|2019-03-14 06:00,14,15.2,15.25,15.1,15.1,191
20190401|2019-03-14 06:30,14,15.1,15.1,15,15.05,134
20190401|2019-03-14 07:00,14,15.05,15.05,15,15,65
20190401|2019-03-14 07:30,14,15,15.05,15,15.05,230
20190401|2019-03-14 08:00,14,15.05,15.15,15.05,15.15,424
20190401|2019-03-14 08:30,14,15.15,15.15,15.05,15.05,293
20190401|2019-03-14 09:00,14,15.05,15.2,15.05,15.1,973
20190401|2019-03-14 09:30,14,15.15,15.15,15.1,15.1,381
20190401|2019-03-14 10:00,14,15.1,15.15,15.1,15.15,1774
20190401|2019-03-14 10:30,14,15.1,15.2,15,15,1384
20190401|2019-03-14 11:00,14,15,15.05,14.95,15,1489
20190401|2019-03-14 11:30,14,15,15.05,14.9,14.9,2047
20190401|2019-03-14 12:00,14,14.95,14.95,14.95,14.95,65
20190401|2019-03-14 12:30,14,15,15.1,15,15.1,567
20190401|2019-03-14 13:00,14,15.1,15.1,15.05,15.05,39
20190401|2019-03-14 14:00,14,15.05,15.05,15.05,15.05,3
20190401|2019-03-14 14:30,14,15,15,15,15,1
20190401|2019-03-14 15:30,14,15,15,15,15,14
20190401|2019-03-15 02:00,15,15.05,15.05,14.95,15,77
20190401|2019-03-15 02:30,15,15,15,15,15,7
20190401|2019-03-15 03:00,15,14.95,15,14.85,14.85,1135
20190401|2019-03-15 03:30,15,14.8,14.8,14.75,14.75,1113
20190401|2019-03-15 04:00,15,14.8,14.8,14.7,14.75,1859
20190401|2019-03-15 04:30,15,14.7,14.7,14.65,14.7,681
20190401|2019-03-15 05:00,15,14.7,14.7,14.65,14.7,3590
20190401|2019-03-15 05:30,15,14.7,14.75,14.6,14.65,4941
20190401|2019-03-15 06:00,15,14.65,14.7,14.6,14.7,2342
20190401|2019-03-15 06:30,15,14.7,14.75,14.65,14.7,1952
20190401|2019-03-15 07:00,15,14.7,14.7,14.65,14.7,390
20190401|2019-03-15 07:30,15,14.7,14.75,14.7,14.75,62
20190401|2019-03-15 08:00,15,14.75,14.85,14.75,14.8,343
20190401|2019-03-15 08:30,15,14.85,14.85,14.75,14.75,2319
20190401|2019-03-15 09:00,15,14.75,14.85,14.75,14.85,2552
20190401|2019-03-15 09:30,15,14.8,14.85,14.8,14.8,302
20190401|2019-03-15 10:00,15,14.8,14.8,14.6,14.6,2284
20190401|2019-03-15 10:30,15,14.65,14.7,14.6,14.6,1269
20190401|2019-03-15 11:00,15,14.6,14.65,14.55,14.6,2839
20190401|2019-03-15 11:30,15,14.6,14.65,14.55,14.6,624
20190401|2019-03-15 12:00,15,14.65,14.65,14.6,14.6,195
20190401|2019-03-15 12:30,15,14.65,14.65,14.65,14.65,116
20190401|2019-03-15 13:00,15,14.6,14.65,14.55,14.55,292
20190401|2019-03-15 13:30,15,14.55,14.6,14.55,14.6,100
20190401|2019-03-15 14:00,15,14.55,14.6,14.5,14.55,215
20190401|2019-03-15 14:30,15,14.55,14.6,14.5,14.55,142
20190401|2019-03-15 15:00,15,14.55,14.55,14.5,14.5,131
20190401|2019-03-15 15:30,15,14.5,14.5,14.45,14.45,146
20190401|2019-03-18 02:00,18,14.5,14.5,14.5,14.5,26
20190401|2019-03-18 02:30,18,14.5,14.5,14.5,14.5,16
20190401|2019-03-18 03:00,18,14.5,14.65,14.5,14.65,694
20190401|2019-03-18 03:30,18,14.6,14.6,14.5,14.5,1830
20190401|2019-03-18 04:00,18,14.55,14.55,14.45,14.5,1877
20190401|2019-03-18 04:30,18,14.5,14.5,14.45,14.5,935
20190401|2019-03-18 05:00,18,14.5,14.55,14.45,14.55,601
20190401|2019-03-18 05:30,18,14.55,14.55,14.5,14.55,986
20190401|2019-03-18 06:00,18,14.55,14.55,14.5,14.5,404
20190401|2019-03-18 06:30,18,14.5,14.55,14.5,14.55,1286
20190401|2019-03-18 07:00,18,14.5,14.55,14.5,14.5,1744
20190401|2019-03-18 07:30,18,14.5,14.5,14.45,14.5,2691
20190401|2019-03-18 08:00,18,14.55,14.55,14.5,14.5,1280
20190401|2019-03-18 08:30,18,14.5,14.5,14.45,14.45,312
20190401|2019-03-18 09:00,18,14.45,14.5,14.45,14.45,772
20190401|2019-03-18 09:30,18,14.45,14.5,14.4,14.4,900
20190401|2019-03-18 10:00,18,14.45,14.5,14.4,14.5,1723
20190401|2019-03-18 10:30,18,14.5,14.7,14.5,14.7,3471
20190401|2019-03-18 11:00,18,14.7,14.75,14.65,14.65,4929
20190401|2019-03-18 11:30,18,14.65,14.7,14.6,14.65,1023
20190401|2019-03-18 12:00,18,14.6,14.6,14.6,14.6,334
20190401|2019-03-18 12:30,18,14.6,14.6,14.6,14.6,8
20190401|2019-03-18 13:00,18,14.6,14.6,14.55,14.6,214
20190401|2019-03-18 13:30,18,14.55,14.55,14.55,14.55,1
20190401|2019-03-18 14:00,18,14.55,14.55,14.55,14.55,12
20190401|2019-03-18 14:30,18,14.55,14.6,14.55,14.6,43
20190401|2019-03-18 15:00,18,14.55,14.55,14.5,14.5,15
20190401|2019-03-18 15:30,18,14.6,14.6,14.5,14.6,208
20190401|2019-03-19 02:00,19,14.65,14.85,14.65,14.65,41
20190401|2019-03-19 02:30,19,14.6,14.6,14.6,14.6,4
20190401|2019-03-19 03:00,19,14.65,14.65,14.6,14.6,273
20190401|2019-03-19 03:30,19,14.6,14.6,14.5,14.5,405
20190401|2019-03-19 04:00,19,14.5,14.55,14.45,14.5,329
20190401|2019-03-19 04:30,19,14.5,14.55,14.45,14.55,856
20190401|2019-03-19 05:00,19,14.5,14.6,14.5,14.55,711
20190401|2019-03-19 05:30,19,14.5,14.5,14.5,14.5,1334
20190401|2019-03-19 06:00,19,14.5,14.5,14.5,14.5,495
20190401|2019-03-19 06:30,19,14.5,14.55,14.5,14.5,42
20190401|2019-03-19 07:00,19,14.5,14.5,14.35,14.35,202
20190401|2019-03-19 07:30,19,14.4,14.4,14.3,14.35,116
20190401|2019-03-19 08:00,19,14.35,14.4,14.3,14.4,79
20190401|2019-03-19 08:30,19,14.3,14.4,14.3,14.4,1516
20190401|2019-03-19 09:00,19,14.4,14.45,14.35,14.4,1003
20190401|2019-03-19 09:30,19,14.45,14.5,14.4,14.5,345
20190401|2019-03-19 10:00,19,14.55,14.55,14.45,14.5,1170
20190401|2019-03-19 10:30,19,14.5,14.5,14.35,14.35,1381
20190401|2019-03-19 11:00,19,14.35,14.45,14.35,14.4,828
20190401|2019-03-19 11:30,19,14.45,14.65,14.4,14.65,779
20190401|2019-03-19 12:00,19,14.6,14.6,14.5,14.5,1546
20190401|2019-03-19 12:30,19,14.55,14.55,14.5,14.55,60
20190401|2019-03-19 13:00,19,14.5,14.55,14.5,14.55,66
20190401|2019-03-19 13:30,19,14.5,14.5,14.5,14.5,89
20190401|2019-03-19 14:00,19,14.6,14.65,14.6,14.65,83
20190401|2019-03-19 14:30,19,14.7,14.8,14.6,14.6,293
20190401|2019-03-19 15:00,19,14.65,14.75,14.65,14.65,122
20190401|2019-03-19 15:30,19,14.65,14.65,14.55,14.55,34
20190401|2019-03-20 02:00,20,14.6,14.6,14.55,14.6,114
20190401|2019-03-20 02:30,20,14.6,14.6,14.6,14.6,3
20190401|2019-03-20 03:00,20,14.6,14.7,14.55,14.65,812
20190401|2019-03-20 03:30,20,14.65,14.7,14.5,14.55,1414
20190401|2019-03-20 04:00,20,14.55,14.65,14.55,14.65,2433
20190401|2019-03-20 04:30,20,14.65,14.7,14.6,14.65,199
20190401|2019-03-20 05:00,20,14.65,14.7,14.65,14.7,860
20190401|2019-03-20 05:30,20,14.65,14.75,14.65,14.75,201
20190401|2019-03-20 06:00,20,14.75,14.75,14.7,14.75,377
20190401|2019-03-20 06:30,20,14.7,14.7,14.65,14.65,1134
20190401|2019-03-20 07:00,20,14.65,14.7,14.65,14.7,166
20190401|2019-03-20 07:30,20,14.65,14.8,14.65,14.8,573
20190401|2019-03-20 08:00,20,14.8,14.8,14.7,14.8,328
20190401|2019-03-20 08:30,20,14.8,14.9,14.8,14.9,1069
20190401|2019-03-20 09:00,20,14.85,15,14.85,14.95,1118
20190401|2019-03-20 09:30,20,14.9,14.95,14.8,14.8,838
20190401|2019-03-20 10:00,20,14.8,14.8,14.7,14.75,524
20190401|2019-03-20 10:30,20,14.7,14.85,14.7,14.85,2362
20190401|2019-03-20 11:00,20,14.8,14.85,14.7,14.8,1443
20190401|2019-03-20 11:30,20,14.85,15,14.8,14.8,1354
20190401|2019-03-20 12:00,20,14.85,14.85,14.85,14.85,52
20190401|2019-03-20 12:30,20,14.8,14.9,14.8,14.8,204
20190401|2019-03-20 13:00,20,14.8,14.8,14.6,14.7,535
20190401|2019-03-20 13:30,20,14.65,14.65,14.5,14.55,143
20190401|2019-03-20 14:00,20,14.55,14.6,14.55,14.6,227
20190401|2019-03-20 14:30,20,14.65,14.85,14.65,14.85,81
20190401|2019-03-20 15:00,20,14.9,14.9,14.9,14.9,11
20190401|2019-03-20 15:30,20,14.85,14.95,14.85,14.85,56
20190401|2019-03-21 02:00,21,14.8,15,14.7,15,184
20190401|2019-03-21 02:30,21,14.95,15.05,14.95,15.05,156
20190401|2019-03-21 03:00,21,15.05,15.25,15,15.25,3072
20190401|2019-03-21 03:30,21,15.25,15.25,15.15,15.25,1544
20190401|2019-03-21 04:00,21,15.25,15.35,15.25,15.35,1662
20190401|2019-03-21 04:30,21,15.4,15.4,15.3,15.35,644
20190401|2019-03-21 05:00,21,15.35,15.4,15.35,15.4,565
20190401|2019-03-21 05:30,21,15.35,15.5,15.35,15.35,1674
20190401|2019-03-21 06:00,21,15.4,15.55,15.4,15.55,2135
20190401|2019-03-21 06:30,21,15.55,15.8,15.55,15.8,922
20190401|2019-03-21 07:00,21,15.75,15.95,15.75,15.85,1747
20190401|2019-03-21 07:30,21,15.9,15.95,15.85,15.9,1735
20190401|2019-03-21 08:00,21,15.9,15.95,15.75,15.75,2371
20190401|2019-03-21 08:30,21,15.75,15.75,15.35,15.35,2389
20190401|2019-03-21 09:00,21,15.45,15.5,15.3,15.5,765
20190401|2019-03-21 09:30,21,15.5,15.65,15.45,15.45,1102
20190401|2019-03-21 10:00,21,15.45,15.45,15.35,15.45,2172
20190401|2019-03-21 10:30,21,15.4,15.4,15.1,15.1,5343
20190401|2019-03-21 11:00,21,15.15,15.25,15.05,15.25,7841
20190401|2019-03-21 11:30,21,15.25,15.4,15.2,15.35,3110
20190401|2019-03-21 12:00,21,15.3,15.3,15.3,15.3,10
20190401|2019-03-21 12:30,21,15.25,15.3,15.25,15.25,269
20190401|2019-03-21 13:00,21,15.25,15.25,15.2,15.2,175
20190401|2019-03-21 13:30,21,15.15,15.15,15.15,15.15,12
20190401|2019-03-21 14:00,21,15.15,15.15,15.15,15.15,87
20190401|2019-03-21 14:30,21,15.2,15.2,15.15,15.2,63
20190401|2019-03-21 15:30,21,15.25,15.25,15.25,15.25,16
20190401|2019-03-22 02:00,22,15.35,15.65,15.3,15.3,286
20190401|2019-03-22 02:30,22,15.2,15.2,15.15,15.15,310
20190401|2019-03-22 03:00,22,15.15,15.25,15,15,1457
20190401|2019-03-22 03:30,22,15.05,15.9,15.05,15.8,1246
20190401|2019-03-22 04:00,22,15.75,16,15.6,15.85,2314
20190401|2019-03-22 04:30,22,15.85,15.85,15.6,15.65,1677
20190401|2019-03-22 05:00,22,15.65,15.75,15.65,15.7,1425
20190401|2019-03-22 05:30,22,15.7,15.75,15.65,15.7,1190
20190401|2019-03-22 06:00,22,15.75,15.85,15.75,15.8,3116
20190401|2019-03-22 06:30,22,15.85,15.95,15.85,15.9,543
20190401|2019-03-22 07:00,22,15.9,15.95,15.85,15.9,887
20190401|2019-03-22 07:30,22,15.9,15.95,15.8,15.95,1891
20190401|2019-03-22 08:00,22,15.95,16.05,15.9,15.9,1636
20190401|2019-03-22 08:30,22,15.95,16.05,15.75,16.05,4134
20190401|2019-03-22 09:00,22,16.05,16.05,15.9,16,3150
20190401|2019-03-22 09:30,22,16,16.2,15.95,16.2,2113
20190401|2019-03-22 10:00,22,16.15,16.3,16.15,16.25,5572
20190401|2019-03-22 10:30,22,16.3,16.6,16.2,16.6,3607
20190401|2019-03-22 11:00,22,16.6,16.9,16.45,16.9,9781
20190401|2019-03-22 11:30,22,16.95,17,16.7,16.75,4684
20190401|2019-03-22 12:00,22,16.7,16.7,16.6,16.7,446
20190401|2019-03-22 12:30,22,16.65,16.7,16.65,16.7,11
20190401|2019-03-22 13:00,22,16.65,16.65,16.25,16.25,434
20190401|2019-03-22 13:30,22,16.3,16.3,16.25,16.25,41
20190401|2019-03-22 14:00,22,16.35,16.45,16.3,16.4,158
20190401|2019-03-22 14:30,22,16.6,16.75,16.6,16.7,809
20190401|2019-03-22 15:00,22,16.65,16.65,16.65,16.65,26
20190401|2019-03-22 15:30,22,16.6,16.75,16.6,16.75,108
20190401|2019-03-25 02:00,25,17,17,16.75,16.85,392
20190401|2019-03-25 02:30,25,16.85,16.85,16.85,16.85,98
20190401|2019-03-25 03:00,25,16.9,17.05,16.85,17,2362
20190401|2019-03-25 03:30,25,17,17.2,16.95,17.15,4601
20190401|2019-03-25 04:00,25,17.1,17.1,16.7,16.7,3872
20190401|2019-03-25 04:30,25,16.7,16.75,16.4,16.4,2660
20190401|2019-03-25 05:00,25,16.4,16.6,16.4,16.45,2702
20190401|2019-03-25 05:30,25,16.45,16.6,16.35,16.6,1216
20190401|2019-03-25 06:00,25,16.65,16.7,16.65,16.7,219
20190401|2019-03-25 06:30,25,16.7,16.75,16.7,16.75,158
20190401|2019-03-25 07:00,25,16.75,16.75,16.6,16.65,591
20190401|2019-03-25 07:30,25,16.6,16.6,16.55,16.55,500
20190401|2019-03-25 08:00,25,16.6,16.7,16.6,16.7,512
20190401|2019-03-25 08:30,25,16.7,16.9,16.5,16.9,3379
20190401|2019-03-25 09:00,25,16.85,16.95,16.8,16.8,1956
20190401|2019-03-25 09:30,25,16.8,16.85,16.6,16.6,1032
20190401|2019-03-25 10:00,25,16.65,16.8,16.45,16.5,650
20190401|2019-03-25 10:30,25,16.5,16.65,16.5,16.65,2123
20190401|2019-03-25 11:00,25,16.7,16.75,16.65,16.7,4666
20190401|2019-03-25 11:30,25,16.7,16.9,16.65,16.65,1098
20190401|2019-03-25 12:00,25,16.7,16.85,16.65,16.75,1052
20190401|2019-03-25 12:30,25,16.8,16.9,16.7,16.9,160
20190401|2019-03-25 13:00,25,16.9,17.05,16.9,17.05,140
20190401|2019-03-25 13:30,25,17,17,16.95,16.95,55
20190401|2019-03-25 14:00,25,16.95,16.95,16.7,16.7,253
20190401|2019-03-25 14:30,25,16.7,16.7,16.7,16.7,5
20190401|2019-03-25 15:00,25,16.75,16.75,16.75,16.75,3
20190401|2019-03-25 15:30,25,16.75,16.75,16.6,16.6,31
20190401|2019-03-26 02:00,26,16.55,16.65,16.55,16.6,83
20190401|2019-03-26 02:30,26,16.5,16.55,16.5,16.5,96
20190401|2019-03-26 03:00,26,16.45,16.6,16.35,16.35,3926
20190401|2019-03-26 03:30,26,16.4,16.45,16.35,16.45,1638
20190401|2019-03-26 04:00,26,16.4,16.4,16.15,16.15,1324
20190401|2019-03-26 04:30,26,16.15,16.2,16.05,16.05,2070
20190401|2019-03-26 05:00,26,16.1,16.15,16.05,16.1,1726
20190401|2019-03-26 05:30,26,16.1,16.15,16.1,16.15,1059
20190401|2019-03-26 06:00,26,16.1,16.1,16,16,1308
20190401|2019-03-26 06:30,26,16,16.1,16,16.05,800
20190401|2019-03-26 07:00,26,16,16,15.95,16,235
20190401|2019-03-26 07:30,26,16.05,16.1,16.05,16.1,574
20190401|2019-03-26 08:00,26,16.1,16.15,16,16,2405
20190401|2019-03-26 08:30,26,15.95,16,15.9,16,383
20190401|2019-03-26 09:00,26,16,16.1,16,16,1812
20190401|2019-03-26 09:30,26,16,16.05,15.9,15.9,741
20190401|2019-03-26 10:00,26,15.9,15.95,15.85,15.9,250
20190401|2019-03-26 10:30,26,15.95,15.95,15.9,15.9,985
20190401|2019-03-26 11:00,26,15.9,15.9,15.7,15.8,2300
20190401|2019-03-26 11:30,26,15.8,15.95,15.8,15.9,1467
20190401|2019-03-26 12:00,26,15.85,15.85,15.75,15.75,86
20190401|2019-03-26 12:30,26,15.85,16,15.85,16,188
20190401|2019-03-26 13:00,26,16,16,15.9,15.95,37
20190401|2019-03-26 13:30,26,16,16,15.95,16,250
20190401|2019-03-26 14:00,26,15.95,15.95,15.9,15.9,72
20190401|2019-03-26 14:30,26,15.95,15.95,15.8,15.8,57
20190401|2019-03-26 15:00,26,15.85,15.85,15.8,15.8,29
20190401|2019-03-26 15:30,26,15.75,15.85,15.7,15.85,50
20190401|2019-03-27 02:00,27,15.65,15.7,15.65,15.65,33
20190401|2019-03-27 02:30,27,15.7,15.7,15.7,15.7,25
20190401|2019-03-27 03:00,27,15.65,15.85,15.6,15.85,1029
20190401|2019-03-27 03:30,27,15.8,15.85,15.75,15.85,882
20190401|2019-03-27 04:00,27,15.85,15.9,15.75,15.75,724
20190401|2019-03-27 04:30,27,15.75,16,15.7,15.95,1068
20190401|2019-03-27 05:00,27,15.95,16.15,15.95,16,1578
20190401|2019-03-27 05:30,27,16.05,16.15,16,16.15,310
20190401|2019-03-27 06:00,27,16.15,16.15,16.1,16.15,221
20190401|2019-03-27 06:30,27,16.15,16.15,15.95,15.95,811
20190401|2019-03-27 07:00,27,15.95,16.05,15.85,15.9,1372
20190401|2019-03-27 07:30,27,15.85,15.9,15.7,15.8,3898
20190401|2019-03-27 08:00,27,15.8,15.85,15.75,15.85,2699
20190401|2019-03-27 08:30,27,15.9,16.1,15.8,16.1,2644
20190401|2019-03-27 09:00,27,16.1,16.1,15.9,15.95,3716
20190401|2019-03-27 09:30,27,15.95,16.35,15.95,16.25,1438
20190401|2019-03-27 10:00,27,16.25,16.5,16.15,16.5,1689
20190401|2019-03-27 10:30,27,16.5,16.6,16.45,16.5,1927
20190401|2019-03-27 11:00,27,16.5,16.5,16.2,16.2,4009
20190401|2019-03-27 11:30,27,16.25,16.25,16.1,16.15,1841
20190401|2019-03-27 12:00,27,16.2,16.3,16.05,16.1,348
20190401|2019-03-27 12:30,27,16.1,16.15,16,16.05,404
20190401|2019-03-27 13:00,27,16.05,16.05,16,16,22
20190401|2019-03-27 13:30,27,16.2,16.2,16.15,16.15,52
20190401|2019-03-27 14:30,27,15.9,15.9,15.9,15.9,43
20190401|2019-03-27 15:00,27,15.9,15.9,15.85,15.85,56
20190401|2019-03-27 15:30,27,15.95,16.15,15.95,16.15,43
20190401|2019-03-28 02:00,28,16.1,16.1,16.05,16.1,61
20190401|2019-03-28 02:30,28,16.1,16.2,16.1,16.2,273
20190401|2019-03-28 03:00,28,16.2,16.25,15.9,15.9,1335
20190401|2019-03-28 03:30,28,15.95,15.95,15.8,15.8,867
20190401|2019-03-28 04:00,28,15.8,15.9,15.8,15.8,401
20190401|2019-03-28 04:30,28,15.85,15.95,15.85,15.85,427
20190401|2019-03-28 05:00,28,15.85,15.95,15.8,15.95,289
20190401|2019-03-28 05:30,28,15.95,16.05,15.95,16,348
20190401|2019-03-28 06:00,28,16,16.15,15.95,16.15,1625
20190401|2019-03-28 06:30,28,16.15,16.2,16.1,16.15,449
20190401|2019-03-28 07:00,28,16.15,16.2,16,16.15,843
20190401|2019-03-28 07:30,28,16.1,16.15,16.05,16.05,202
20190401|2019-03-28 08:00,28,16.05,16.1,16,16,303
20190401|2019-03-28 08:30,28,16,16,15.85,15.9,1270
20190401|2019-03-28 09:00,28,15.8,15.95,15.8,15.95,493
20190401|2019-03-28 09:30,28,15.95,16,15.9,16,345
20190401|2019-03-28 10:00,28,15.95,16.2,15.9,16.2,1019
20190401|2019-03-28 10:30,28,16.2,16.2,16.1,16.15,904
20190401|2019-03-28 11:00,28,16.15,16.15,16,16.1,6061
20190401|2019-03-28 11:30,28,16.1,16.1,15.9,15.95,1396
20190401|2019-03-28 12:00,28,15.95,16,15.95,15.95,358
20190401|2019-03-28 12:30,28,16,16.05,16,16,228
20190401|2019-03-28 13:00,28,16,16.05,16,16.05,44
20190401|2019-03-28 13:30,28,16.05,16.05,16.05,16.05,12
20190401|2019-03-28 14:00,28,16,16,15.95,15.95,144
20190401|2019-03-28 14:30,28,15.9,15.95,15.85,15.95,49
20190401|2019-03-28 15:00,28,15.85,15.85,15.85,15.85,8
20190401|2019-03-28 15:30,28,15.9,15.95,15.85,15.95,38
20190401|2019-03-29 02:00,29,15.75,15.75,15.7,15.7,67
20190401|2019-03-29 02:30,29,15.7,15.75,15.7,15.75,167
20190401|2019-03-29 03:00,29,15.75,15.9,15.7,15.8,1277
20190401|2019-03-29 03:30,29,15.8,15.95,15.75,15.9,973
20190401|2019-03-29 04:00,29,15.9,15.95,15.75,15.8,453
20190401|2019-03-29 04:30,29,15.8,15.9,15.7,15.75,1209
20190401|2019-03-29 05:00,29,15.7,15.85,15.7,15.8,732
20190401|2019-03-29 05:30,29,15.85,15.85,15.7,15.75,878
20190401|2019-03-29 06:00,29,15.75,15.8,15.6,15.65,3044
20190401|2019-03-29 06:30,29,15.65,15.65,15.55,15.65,235
20190401|2019-03-29 07:00,29,15.6,15.7,15.6,15.6,1275
20190401|2019-03-29 07:30,29,15.65,15.7,15.55,15.55,269
20190401|2019-03-29 08:00,29,15.55,15.55,15.35,15.4,520
20190401|2019-03-29 08:30,29,15.4,15.45,15.25,15.35,3851
20190401|2019-03-29 09:00,29,15.3,15.35,15.25,15.3,1036
20190401|2019-03-29 09:30,29,15.3,15.65,15.25,15.6,3232
20190401|2019-03-29 10:00,29,15.6,15.6,15.45,15.55,1390
20190401|2019-03-29 10:30,29,15.55,15.55,15.4,15.45,3614
20190401|2019-03-29 11:00,29,15.45,15.6,15.3,15.3,4105
20190401|2019-03-29 11:30,29,15.3,15.3,15.2,15.25,982
20190401|2019-03-29 12:00,29,15.3,15.35,15.25,15.25,159
20190401|2019-03-29 12:30,29,15.3,15.35,15.2,15.2,103
20190401|2019-03-29 13:00,29,15.25,15.25,15.2,15.2,27
20190401|2019-03-29 13:30,29,15.15,15.15,15.15,15.15,12
20190401|2019-03-29 14:00,29,15.15,15.25,15.15,15.25,72
20190401|2019-03-29 14:30,29,15.15,15.2,15.15,15.15,33
20190401|2019-03-29 15:00,29,15.2,15.2,15.2,15.2,6
20190401|2019-03-29 15:30,29,15.15,15.15,15.15,15.15,18
20190401|2019-04-01 01:00,1,14.9,14.95,14.7,14.9,179
20190401|2019-04-01 01:30,1,14.9,15,14.9,15,342
20190401|2019-04-01 02:00,1,15,15.05,14.9,15,524
20190401|2019-04-01 02:30,1,15,15.05,14.95,14.95,1076
20190401|2019-04-01 03:00,1,14.95,15,14.9,14.9,594
20190401|2019-04-01 03:30,1,14.85,14.95,14.85,14.9,780
20190401|2019-04-01 04:00,1,14.9,15.1,14.9,15.1,384
20190401|2019-04-01 04:30,1,15.1,15.15,15.05,15.15,551
20190401|2019-04-01 05:00,1,15.15,15.25,15.15,15.25,609
20190401|2019-04-01 05:30,1,15.2,15.25,15.15,15.2,535
20190401|2019-04-01 06:00,1,15.2,15.2,15.05,15.1,502
20190401|2019-04-01 06:30,1,15.1,15.15,15.1,15.1,94
20190401|2019-04-01 07:00,1,15.1,15.15,15,15,205
20190401|2019-04-01 07:30,1,15.05,15.1,15,15.05,476
20190401|2019-04-01 08:00,1,15.1,15.15,15.05,15.1,897
20190401|2019-04-01 08:30,1,15.15,15.25,15.15,15.25,1414
20190401|2019-04-01 09:00,1,15.2,15.2,15.05,15.1,635
20190401|2019-04-01 09:30,1,15.1,15.1,15.05,15.1,812
20190401|2019-04-01 10:00,1,15.1,15.1,15,15,2441
20190401|2019-04-01 10:30,1,15.05,15.05,14.9,14.9,1410
20190401|2019-04-01 11:00,1,14.95,14.95,14.9,14.95,388
20190401|2019-04-01 11:30,1,15,15,14.95,14.95,123
20190401|2019-04-01 12:00,1,15,15,14.95,15,41
20190401|2019-04-01 13:30,1,15,15,15,15,83
20190401|2019-04-01 14:00,1,15.05,15.05,15.05,15.05,14
20190401|2019-04-01 14:30,1,14.95,15.05,14.95,15.05,41
20190401|2019-04-02 01:00,2,15.1,15.1,15.05,15.05,145
20190401|2019-04-02 01:30,2,15.1,15.1,15.05,15.05,96
20190401|2019-04-02 02:00,2,15.05,15.05,14.95,15,801
20190401|2019-04-02 02:30,2,15,15.1,15,15.05,750
20190401|2019-04-02 03:00,2,15.05,15.1,14.95,15,2628
20190401|2019-04-02 03:30,2,15,15.2,15,15.2,2325
20190401|2019-04-02 04:00,2,15.25,15.25,15.15,15.15,1434
20190401|2019-04-02 04:30,2,15.2,15.2,15.15,15.15,348
20190401|2019-04-02 05:00,2,15.1,15.1,15.05,15.05,42
20190401|2019-04-02 05:30,2,15,15.05,15,15.05,531
20190401|2019-04-02 06:00,2,15.05,15.05,15,15.05,178
20190401|2019-04-02 06:30,2,15.05,15.05,14.95,14.95,289
20190401|2019-04-02 07:00,2,14.9,14.95,14.85,14.95,512
20190401|2019-04-02 07:30,2,14.95,14.95,14.95,14.95,948
20190401|2019-04-02 08:00,2,14.95,15,14.9,14.95,1370
20190401|2019-04-02 08:30,2,14.95,15,14.85,14.85,595
20190401|2019-04-02 09:00,2,14.9,15,14.9,14.95,391
20190401|2019-04-02 09:30,2,14.9,15.1,14.9,15.1,2303
20190401|2019-04-02 10:00,2,15.1,15.2,14.95,15,5498
20190401|2019-04-02 10:30,2,15.05,15.05,14.95,15.05,627
20190401|2019-04-02 11:00,2,15,15,14.95,15,183
20190401|2019-04-02 11:30,2,15,15,15,15,30
20190401|2019-04-02 12:00,2,15,15,14.95,14.95,158
20190401|2019-04-02 12:30,2,14.95,14.95,14.95,14.95,182
20190401|2019-04-02 13:00,2,14.95,14.95,14.95,14.95,72
20190401|2019-04-02 13:30,2,14.95,14.95,14.95,14.95,32
20190401|2019-04-02 14:00,2,14.9,14.95,14.9,14.9,16
20190401|2019-04-02 14:30,2,14.9,15,14.9,15,75
20190401|2019-04-03 01:00,3,14.75,14.75,14.55,14.75,420
20190401|2019-04-03 01:30,3,14.7,14.7,14.7,14.7,168
20190401|2019-04-03 02:00,3,14.75,14.8,14.7,14.75,1366
20190401|2019-04-03 02:30,3,14.7,14.75,14.65,14.7,979
20190401|2019-04-03 03:00,3,14.7,14.8,14.6,14.65,1005
20190401|2019-04-03 03:30,3,14.65,14.75,14.65,14.75,1278
20190401|2019-04-03 04:00,3,14.75,14.75,14.7,14.75,332
20190401|2019-04-03 04:30,3,14.75,14.85,14.75,14.85,250
20190401|2019-04-03 05:00,3,14.8,14.85,14.8,14.85,344
20190401|2019-04-03 05:30,3,14.85,14.9,14.8,14.85,501
20190401|2019-04-03 06:00,3,14.85,14.85,14.75,14.75,306
20190401|2019-04-03 06:30,3,14.75,14.8,14.75,14.8,63
20190401|2019-04-03 07:00,3,14.75,14.85,14.75,14.8,449
20190401|2019-04-03 07:30,3,14.75,14.8,14.75,14.75,319
20190401|2019-04-03 08:00,3,14.75,14.8,14.65,14.7,483
20190401|2019-04-03 08:30,3,14.7,14.75,14.65,14.75,386
20190401|2019-04-03 09:00,3,14.75,14.75,14.65,14.65,1937
20190401|2019-04-03 09:30,3,14.7,14.75,14.65,14.7,926
20190401|2019-04-03 10:00,3,14.7,14.8,14.65,14.7,4005
20190401|2019-04-03 10:30,3,14.7,14.75,14.7,14.75,873
20190401|2019-04-03 11:00,3,14.75,14.75,14.7,14.75,48
20190401|2019-04-03 11:30,3,14.75,14.75,14.7,14.75,348
20190401|2019-04-03 12:00,3,14.75,14.75,14.75,14.75,13
20190401|2019-04-03 12:30,3,14.8,14.9,14.8,14.9,232
20190401|2019-04-03 13:00,3,14.9,14.9,14.85,14.9,87
20190401|2019-04-03 13:30,3,14.9,14.95,14.9,14.95,64
20190401|2019-04-03 14:00,3,14.85,15.05,14.85,15,244
20190401|2019-04-03 14:30,3,14.95,14.95,14.85,14.85,110
20190401|2019-04-04 01:00,4,14.95,14.95,14.95,14.95,160
20190401|2019-04-04 01:30,4,14.95,14.95,14.9,14.9,206
20190401|2019-04-04 02:00,4,14.9,15,14.85,14.95,1284
20190401|2019-04-04 02:30,4,14.95,14.95,14.9,14.9,1737
20190401|2019-04-04 03:00,4,14.9,14.95,14.85,14.85,556
20190401|2019-04-04 03:30,4,14.8,14.95,14.8,14.85,510
20190401|2019-04-04 04:00,4,14.85,14.9,14.85,14.85,94
20190401|2019-04-04 04:30,4,14.85,14.95,14.85,14.9,623
20190401|2019-04-04 05:00,4,14.95,14.95,14.9,14.95,461
20190401|2019-04-04 05:30,4,14.95,14.95,14.9,14.9,450
20190401|2019-04-04 06:00,4,14.9,15,14.9,15,729
20190401|2019-04-04 06:30,4,15,15,15,15,277
20190401|2019-04-04 07:00,4,15,15,14.9,14.9,160
20190401|2019-04-04 07:30,4,14.9,14.9,14.85,14.85,621
20190401|2019-04-04 08:00,4,14.85,14.9,14.8,14.9,2063
20190401|2019-04-04 08:30,4,14.9,14.95,14.75,14.95,2281
20190401|2019-04-04 09:00,4,14.9,15,14.85,15,2540
20190401|2019-04-04 09:30,4,15,15,14.85,14.9,1841
20190401|2019-04-04 10:00,4,14.9,15.1,14.9,14.95,3595
20190401|2019-04-04 10:30,4,14.95,15.05,14.95,14.95,2086
20190401|2019-04-04 11:00,4,15,15.15,15,15.05,276
20190401|2019-04-04 11:30,4,15.15,15.15,15,15.05,196
20190401|2019-04-04 12:00,4,15.05,15.05,15.05,15.05,82
20190401|2019-04-04 12:30,4,15,15,15,15,25
20190401|2019-04-04 13:00,4,14.95,14.95,14.95,14.95,45
20190401|2019-04-04 13:30,4,14.9,14.9,14.9,14.9,130
20190401|2019-04-04 14:00,4,14.95,15,14.95,15,37
20190401|2019-04-04 14:30,4,14.9,14.95,14.9,14.9,13
20190401|2019-04-05 01:00,5,14.8,14.9,14.8,14.9,124
20190401|2019-04-05 01:30,5,14.85,14.85,14.85,14.85,10
20190401|2019-04-05 02:00,5,14.9,14.9,14.8,14.8,1048
20190401|2019-04-05 02:30,5,14.8,14.9,14.8,14.9,1585
20190401|2019-04-05 03:00,5,14.9,14.9,14.85,14.85,1564
20190401|2019-04-05 03:30,5,14.85,14.9,14.8,14.8,1022
20190401|2019-04-05 04:00,5,14.8,14.8,14.75,14.8,318
20190401|2019-04-05 04:30,5,14.8,14.8,14.7,14.75,532
20190401|2019-04-05 05:00,5,14.75,14.85,14.75,14.75,307
20190401|2019-04-05 05:30,5,14.75,14.75,14.7,14.75,252
20190401|2019-04-05 06:00,5,14.7,14.75,14.7,14.7,104
20190401|2019-04-05 06:30,5,14.7,14.8,14.7,14.8,429
20190401|2019-04-05 07:00,5,14.8,14.9,14.75,14.8,1258
20190401|2019-04-05 07:30,5,14.8,14.95,14.7,14.9,1530
20190401|2019-04-05 08:00,5,14.85,15,14.85,14.9,690
20190401|2019-04-05 08:30,5,14.9,14.95,14.8,14.8,2025
20190401|2019-04-05 09:00,5,14.8,14.85,14.75,14.75,529
20190401|2019-04-05 09:30,5,14.75,14.75,14.6,14.6,2157
20190401|2019-04-05 10:00,5,14.6,14.65,14.5,14.55,2227
20190401|2019-04-05 10:30,5,14.6,14.65,14.55,14.65,1054
20190401|2019-04-05 11:00,5,14.65,14.7,14.6,14.65,485
20190401|2019-04-05 11:30,5,14.65,14.65,14.6,14.6,267
20190401|2019-04-05 12:00,5,14.6,14.6,14.6,14.6,36
20190401|2019-04-05 12:30,5,14.6,14.65,14.6,14.65,29
20190401|2019-04-05 13:00,5,14.6,14.6,14.6,14.6,10
20190401|2019-04-05 13:30,5,14.65,14.7,14.65,14.65,25
20190401|2019-04-05 14:00,5,14.65,14.65,14.65,14.65,4
20190401|2019-04-05 14:30,5,14.65,14.65,14.6,14.6,78
20190401|2019-04-08 01:00,8,14.75,14.8,14.75,14.75,101
20190401|2019-04-08 01:30,8,14.75,14.75,14.75,14.75,2
20190401|2019-04-08 02:00,8,14.7,14.85,14.7,14.75,629
20190401|2019-04-08 02:30,8,14.75,14.8,14.75,14.8,1004
20190401|2019-04-08 03:00,8,14.8,14.8,14.7,14.8,248
20190401|2019-04-08 03:30,8,14.75,14.8,14.75,14.75,138
20190401|2019-04-08 04:00,8,14.8,14.8,14.75,14.75,391
20190401|2019-04-08 04:30,8,14.75,14.8,14.7,14.7,244
20190401|2019-04-08 05:00,8,14.7,14.7,14.6,14.6,360
20190401|2019-04-08 05:30,8,14.6,14.65,14.55,14.6,189
20190401|2019-04-08 06:00,8,14.6,14.65,14.6,14.65,297
20190401|2019-04-08 06:30,8,14.65,14.65,14.65,14.65,50
20190401|2019-04-08 07:00,8,14.7,14.7,14.65,14.7,267
20190401|2019-04-08 07:30,8,14.75,14.8,14.7,14.75,366
20190401|2019-04-08 08:00,8,14.75,14.8,14.7,14.75,382
20190401|2019-04-08 08:30,8,14.75,15,14.75,14.9,1659
20190401|2019-04-08 09:00,8,14.9,14.95,14.8,14.85,814
20190401|2019-04-08 09:30,8,14.8,14.9,14.8,14.9,1558
20190401|2019-04-08 10:00,8,14.9,14.9,14.85,14.9,1962
20190401|2019-04-08 10:30,8,14.9,14.9,14.8,14.8,658
20190401|2019-04-08 11:00,8,14.85,14.85,14.85,14.85,86
20190401|2019-04-08 11:30,8,14.85,14.85,14.8,14.8,246
20190401|2019-04-08 12:30,8,14.75,14.75,14.75,14.75,12
20190401|2019-04-08 13:00,8,14.75,14.75,14.75,14.75,10
20190401|2019-04-08 14:00,8,14.75,14.75,14.75,14.75,20
20190401|2019-04-08 14:30,8,14.75,14.75,14.7,14.7,25
20190401|2019-04-09 01:00,9,14.9,15,14.8,15,152
20190401|2019-04-09 01:30,9,14.95,14.95,14.95,14.95,49
20190401|2019-04-09 02:00,9,15,15,14.9,14.9,736
20190401|2019-04-09 02:30,9,14.85,14.9,14.75,14.75,2295
20190401|2019-04-09 03:00,9,14.7,14.75,14.7,14.7,876
20190401|2019-04-09 03:30,9,14.7,14.75,14.5,14.65,1347
20190401|2019-04-09 04:00,9,14.6,14.65,14.6,14.6,932
20190401|2019-04-09 04:30,9,14.65,14.65,14.6,14.6,1480
20190401|2019-04-09 05:00,9,14.65,14.65,14.55,14.6,537
20190401|2019-04-09 05:30,9,14.6,14.65,14.55,14.6,760
20190401|2019-04-09 06:00,9,14.6,14.6,14.6,14.6,89
20190401|2019-04-09 06:30,9,14.65,14.75,14.65,14.75,303
20190401|2019-04-09 07:00,9,14.7,14.9,14.7,14.9,311
20190401|2019-04-09 07:30,9,14.9,15.05,14.9,15,2062
20190401|2019-04-09 08:00,9,15,15.15,15,15.1,2407
20190401|2019-04-09 08:30,9,15.1,15.15,15,15,1559
20190401|2019-04-09 09:00,9,14.95,15.05,14.95,14.95,677
20190401|2019-04-09 09:30,9,14.95,15,14.9,14.9,895
20190401|2019-04-09 10:00,9,14.9,14.95,14.75,14.85,4533
20190401|2019-04-09 10:30,9,14.8,14.9,14.75,14.8,1561
20190401|2019-04-09 11:00,9,14.75,14.75,14.75,14.75,129
20190401|2019-04-09 11:30,9,14.8,14.8,14.8,14.8,10
20190401|2019-04-09 12:00,9,14.85,14.85,14.85,14.85,17
20190401|2019-04-09 12:30,9,14.85,14.85,14.85,14.85,11
20190401|2019-04-09 13:00,9,14.95,14.95,14.9,14.95,90
20190401|2019-04-09 13:30,9,14.95,15.05,14.95,15.05,62
20190401|2019-04-09 14:00,9,15.05,15.1,15,15.1,303
20190401|2019-04-09 14:30,9,15.1,15.15,15.1,15.15,188
20190401|2019-04-10 01:00,10,15.1,15.1,14.9,15.05,392
20190401|2019-04-10 01:30,10,15.05,15.05,15,15,333
20190401|2019-04-10 02:00,10,15.05,15.05,14.8,14.85,1382
20190401|2019-04-10 02:30,10,14.8,14.85,14.6,14.6,2174
20190401|2019-04-10 03:00,10,14.6,14.7,14.6,14.65,819
20190401|2019-04-10 03:30,10,14.6,14.6,14.6,14.6,1252
20190401|2019-04-10 04:00,10,14.6,14.7,14.6,14.65,608
20190401|2019-04-10 04:30,10,14.65,14.65,14.65,14.65,168
20190401|2019-04-10 05:00,10,14.65,14.65,14.65,14.65,206
20190401|2019-04-10 05:30,10,14.65,14.7,14.65,14.65,245
20190401|2019-04-10 06:00,10,14.6,14.7,14.6,14.65,58
20190401|2019-04-10 06:30,10,14.7,14.7,14.65,14.65,146
20190401|2019-04-10 07:00,10,14.65,14.7,14.65,14.7,495
20190401|2019-04-10 07:30,10,14.65,14.75,14.6,14.65,656
20190401|2019-04-10 08:00,10,14.65,14.65,14.65,14.65,538
20190401|2019-04-10 08:30,10,14.65,14.8,14.6,14.65,1345
20190401|2019-04-10 09:00,10,14.65,14.75,14.65,14.7,1819
20190401|2019-04-10 09:30,10,14.7,14.8,14.7,14.75,1536
20190401|2019-04-10 10:00,10,14.75,14.9,14.65,14.7,7718
20190401|2019-04-10 10:30,10,14.7,14.75,14.65,14.65,2193
20190401|2019-04-10 11:00,10,14.65,14.65,14.65,14.65,767
20190401|2019-04-10 11:30,10,14.65,14.7,14.65,14.7,56
20190401|2019-04-10 12:00,10,14.7,14.7,14.7,14.7,10
20190401|2019-04-10 12:30,10,14.65,14.7,14.65,14.65,75
20190401|2019-04-10 13:00,10,14.7,14.75,14.7,14.75,48
20190401|2019-04-10 13:30,10,14.7,14.7,14.65,14.65,17
20190401|2019-04-10 14:00,10,14.65,14.65,14.55,14.55,46
20190401|2019-04-10 14:30,10,14.55,14.65,14.55,14.65,55
20190401|2019-04-11 01:00,11,14.55,14.55,14.5,14.5,215
20190401|2019-04-11 01:30,11,14.45,14.5,14.4,14.5,743
20190401|2019-04-11 02:00,11,14.5,14.5,14.35,14.35,1095
20190401|2019-04-11 02:30,11,14.4,14.65,14.4,14.6,1628
20190401|2019-04-11 03:00,11,14.55,14.6,14.45,14.45,2557
20190401|2019-04-11 03:30,11,14.45,14.45,14.2,14.2,871
20190401|2019-04-11 04:00,11,14.2,14.25,14.05,14.05,2194
20190401|2019-04-11 04:30,11,14.05,14.1,13.85,13.95,2046
20190401|2019-04-11 05:00,11,13.95,13.95,13.85,13.85,572
20190401|2019-04-11 05:30,11,13.9,13.95,13.75,13.8,1229
20190401|2019-04-11 06:00,11,13.75,13.85,13.75,13.85,1012
20190401|2019-04-11 06:30,11,13.85,13.9,13.8,13.85,540
20190401|2019-04-11 07:00,11,13.85,13.85,13.8,13.85,3165
20190401|2019-04-11 07:30,11,13.85,13.85,13.65,13.7,2616
20190401|2019-04-11 08:00,11,13.7,13.7,13.4,13.45,5186
20190401|2019-04-11 08:30,11,13.45,13.6,13.4,13.5,3455
20190401|2019-04-11 09:00,11,13.5,13.55,13.45,13.5,750
20190401|2019-04-11 09:30,11,13.5,13.5,13.3,13.35,1248
20190401|2019-04-11 10:00,11,13.35,13.4,13.15,13.25,6680
20190401|2019-04-11 10:30,11,13.25,13.55,13.2,13.45,2539
20190401|2019-04-11 11:00,11,13.4,13.4,13.35,13.4,120
20190401|2019-04-11 11:30,11,13.35,13.4,13.35,13.35,138
20190401|2019-04-11 12:00,11,13.3,13.35,13.3,13.35,10
20190401|2019-04-11 12:30,11,13.4,13.45,13.4,13.4,46
20190401|2019-04-11 13:00,11,13.45,13.45,13.45,13.45,19
20190401|2019-04-11 13:30,11,13.45,13.55,13.45,13.55,310
20190401|2019-04-11 14:00,11,13.5,13.55,13.45,13.45,5
20190401|2019-04-11 14:30,11,13.4,13.5,13.4,13.5,51
20190401|2019-04-12 01:00,12,13.4,13.45,13.35,13.35,98
20190401|2019-04-12 01:30,12,13.35,13.35,13.35,13.35,30
20190401|2019-04-12 02:00,12,13.35,13.4,13.35,13.35,1168
20190401|2019-04-12 02:30,12,13.35,13.35,13.2,13.2,1308
20190401|2019-04-12 03:00,12,13.15,13.15,12.85,12.85,4748
20190401|2019-04-12 03:30,12,12.85,12.9,12.45,12.5,3811
20190401|2019-04-12 04:00,12,12.55,12.6,12.45,12.55,2263
20190401|2019-04-12 04:30,12,12.55,12.6,12.5,12.5,691
20190401|2019-04-12 05:00,12,12.5,12.55,12.45,12.45,611
20190401|2019-04-12 05:30,12,12.45,12.6,12.45,12.5,1299
20190401|2019-04-12 06:00,12,12.5,12.5,12.45,12.45,748
20190401|2019-04-12 06:30,12,12.5,12.5,12.45,12.45,118
20190401|2019-04-12 07:00,12,12.45,12.45,12.35,12.45,1717
20190401|2019-04-12 07:30,12,12.5,12.55,12.45,12.45,804
20190401|2019-04-12 08:00,12,12.45,12.45,12.35,12.4,674
20190401|2019-04-12 08:30,12,12.4,12.5,12.35,12.4,2552
20190401|2019-04-12 09:00,12,12.4,12.5,12.4,12.4,4757
20190401|2019-04-12 09:30,12,12.45,12.55,12.4,12.4,1094
20190401|2019-04-12 10:00,12,12.45,12.55,12.35,12.5,4422
20190401|2019-04-12 10:30,12,12.55,12.6,12.5,12.55,1543
20190401|2019-04-12 11:00,12,12.5,12.5,12.5,12.5,46
20190401|2019-04-12 12:30,12,12.5,12.5,12.5,12.5,3
20190401|2019-04-12 13:00,12,12.5,12.55,12.5,12.5,85
20190401|2019-04-12 13:30,12,12.45,12.45,12.45,12.45,14
20190401|2019-04-12 14:00,12,12.45,12.45,12.45,12.45,36
20190401|2019-04-12 14:30,12,12.4,12.5,12.4,12.45,217
20190401|2019-04-15 01:00,15,12.35,12.4,12.3,12.3,42
20190401|2019-04-15 01:30,15,12.3,12.4,12.3,12.35,111
20190401|2019-04-15 02:00,15,12.35,12.4,12.2,12.35,1836
20190401|2019-04-15 02:30,15,12.35,12.4,12.35,12.35,1143
20190401|2019-04-15 03:00,15,12.35,12.45,12.35,12.35,747
20190401|2019-04-15 03:30,15,12.35,12.35,12.3,12.35,1287
20190401|2019-04-15 04:00,15,12.35,12.4,12.3,12.3,394
20190401|2019-04-15 04:30,15,12.3,12.3,12.25,12.3,733
20190401|2019-04-15 05:00,15,12.3,12.3,12.1,12.1,1663
20190401|2019-04-15 05:30,15,12.1,12.1,12.1,12.1,1143
20190401|2019-04-15 06:00,15,12.05,12.05,12,12,963
20190401|2019-04-15 06:30,15,12,12,12,12,891
20190401|2019-04-15 07:00,15,12,12.05,11.9,11.95,2932
20190401|2019-04-15 07:30,15,11.95,11.95,11.9,11.9,585
20190401|2019-04-15 08:00,15,11.95,11.95,11.95,11.95,713
20190401|2019-04-15 08:30,15,11.95,12.15,11.95,12.05,3148
20190401|2019-04-15 09:00,15,12.05,12.1,12,12.05,2169
20190401|2019-04-15 09:30,15,12.1,12.15,12,12,2576
20190401|2019-04-15 10:00,15,11.95,12,11.9,11.9,1738
20190401|2019-04-15 10:30,15,11.95,12.1,11.9,12.05,3373
20190401|2019-04-15 11:00,15,12.05,12.15,12,12,582
20190401|2019-04-15 11:30,15,11.95,11.95,11.9,11.9,84
20190401|2019-04-15 12:00,15,11.9,11.9,11.9,11.9,1
20190401|2019-04-15 12:30,15,11.85,11.95,11.8,11.8,171
20190401|2019-04-15 13:00,15,11.75,11.95,11.75,11.95,143
20190401|2019-04-15 13:30,15,11.9,12,11.9,12,40
20190401|2019-04-15 14:00,15,11.95,11.95,11.85,11.85,44
20190401|2019-04-15 14:30,15,11.8,11.8,11.8,11.8,8
20190401|2019-04-16 01:00,16,11.75,11.75,11.7,11.75,61
20190401|2019-04-16 01:30,16,11.8,11.8,11.75,11.75,125
20190401|2019-04-16 02:00,16,11.7,11.75,11.55,11.6,415
20190401|2019-04-16 02:30,16,11.55,11.55,11.45,11.55,1155
20190401|2019-04-16 03:00,16,11.6,11.6,11.55,11.55,803
20190401|2019-04-16 03:30,16,11.55,11.55,11.45,11.5,1430
20190401|2019-04-16 04:00,16,11.5,11.7,11.5,11.65,1589
20190401|2019-04-16 04:30,16,11.7,11.75,11.65,11.7,846
20190401|2019-04-16 05:00,16,11.7,11.7,11.55,11.7,2096
20190401|2019-04-16 05:30,16,11.7,11.75,11.7,11.75,626
20190401|2019-04-16 06:00,16,11.7,11.75,11.65,11.65,652
20190401|2019-04-16 06:30,16,11.7,11.7,11.65,11.65,767
20190401|2019-04-16 07:00,16,11.65,11.65,11.6,11.65,877
20190401|2019-04-16 07:30,16,11.65,11.7,11.6,11.6,374
20190401|2019-04-16 08:00,16,11.65,11.65,11.55,11.6,891
20190401|2019-04-16 08:30,16,11.6,11.6,11.5,11.55,476
20190401|2019-04-16 09:00,16,11.55,11.6,11.5,11.55,2333
20190401|2019-04-16 09:30,16,11.55,11.6,11.55,11.6,763
20190401|2019-04-16 10:00,16,11.6,11.6,11.45,11.45,3700
20190401|2019-04-16 10:30,16,11.5,11.65,11.5,11.55,1008
20190401|2019-04-16 11:00,16,11.55,11.55,11.55,11.55,23
20190401|2019-04-16 11:30,16,11.55,11.55,11.55,11.55,48
20190401|2019-04-16 13:30,16,11.45,11.45,11.45,11.45,1
20190401|2019-04-16 14:00,16,11.45,11.45,11.45,11.45,14
20190401|2019-04-16 14:30,16,11.45,11.5,11.45,11.5,50
20190401|2019-04-17 01:00,17,11.45,11.45,11.4,11.45,445
20190401|2019-04-17 01:30,17,11.45,11.45,11.45,11.45,150
20190401|2019-04-17 02:00,17,11.4,11.45,11.35,11.35,558
20190401|2019-04-17 02:30,17,11.25,11.25,11.05,11.05,855
20190401|2019-04-17 03:00,17,11.1,11.1,10.9,10.9,298
20190401|2019-04-17 03:30,17,10.9,10.9,10.9,10.9,380
20190401|2019-04-17 04:00,17,10.95,10.95,10.85,10.85,878
20190401|2019-04-17 04:30,17,10.85,10.85,10.5,10.8,1819
20190501|2018-09-21 11:30,21,16.95,16.95,16.95,16.95,10
20190501|2018-09-25 07:30,25,16.9,16.9,16.9,16.9,50
20190501|2018-09-25 08:00,25,16.75,16.75,16.75,16.75,16
20190501|2018-09-26 07:30,26,16.9,16.9,16.9,16.9,2
20190501|2018-09-26 08:00,26,16.85,16.85,16.85,16.85,45
20190501|2018-09-26 14:30,26,16.9,16.9,16.9,16.9,46
20190501|2018-10-01 07:30,1,16.9,16.9,16.9,16.9,200
20190501|2018-10-01 08:00,1,16.85,16.85,16.85,16.85,46
20190501|2018-10-01 08:30,1,16.9,16.95,16.9,16.95,3
20190501|2018-10-01 09:00,1,16.9,16.9,16.9,16.9,8
20190501|2018-10-01 09:30,1,16.9,16.9,16.9,16.9,34
20190501|2018-10-01 10:00,1,16.9,16.9,16.9,16.9,40
20190501|2018-10-02 02:00,2,17,17,17,17,50
20190501|2018-10-02 03:30,2,16.95,16.95,16.95,16.95,10
20190501|2018-10-03 03:30,3,17.05,17.05,17.05,17.05,1
20190501|2018-10-03 05:30,3,17,17,17,17,129
20190501|2018-10-03 06:00,3,17,17,17,17,86
20190501|2018-10-03 09:30,3,17,17,17,17,11
20190501|2018-10-03 10:00,3,17,17.05,17,17.05,41
20190501|2018-10-03 13:30,3,17.05,17.1,17.05,17.1,86
20190501|2018-10-03 14:00,3,17.1,17.15,17.1,17.15,14
20190501|2018-10-03 14:30,3,17.15,17.15,17.15,17.15,4
20190501|2018-10-04 02:00,4,17.15,17.15,17.15,17.15,10
20190501|2018-10-04 02:30,4,17.15,17.2,17.15,17.2,119
20190501|2018-10-04 03:00,4,17.2,17.2,17.2,17.2,2
20190501|2018-10-04 03:30,4,17.2,17.2,17.2,17.2,41
20190501|2018-10-04 04:00,4,17.25,17.25,17.2,17.2,133
20190501|2018-10-04 06:00,4,17.15,17.15,17.15,17.15,43
20190501|2018-10-04 07:30,4,17.15,17.15,17.15,17.15,76
20190501|2018-10-04 08:00,4,17.15,17.15,17.15,17.15,10
20190501|2018-10-04 08:30,4,17.15,17.2,17.15,17.2,86
20190501|2018-10-04 10:00,4,17.2,17.2,17.2,17.2,43
20190501|2018-10-04 10:30,4,17.25,17.3,17.25,17.3,274
20190501|2018-10-04 12:00,4,17.4,17.4,17.4,17.4,43
20190501|2018-10-04 13:00,4,17.4,17.4,17.4,17.4,100
20190501|2018-10-05 02:30,5,17.2,17.2,17.2,17.2,10
20190501|2018-10-05 03:00,5,17.25,17.3,17.25,17.3,20
20190501|2018-10-05 03:30,5,17.3,17.3,17.3,17.3,30
20190501|2018-10-05 04:30,5,17.25,17.3,17.25,17.3,69
20190501|2018-10-05 09:30,5,17.3,17.35,17.3,17.35,172
20190501|2018-10-05 10:00,5,17.4,17.5,17.4,17.45,790
20190501|2018-10-05 10:30,5,17.5,17.55,17.5,17.55,255
20190501|2018-10-05 11:00,5,17.8,17.8,17.8,17.8,3
20190501|2018-10-08 08:00,8,17.55,17.55,17.55,17.55,50
20190501|2018-10-08 08:30,8,17.55,17.6,17.55,17.55,68
20190501|2018-10-08 09:00,8,17.55,17.55,17.55,17.55,4
20190501|2018-10-08 10:00,8,17.6,17.7,17.6,17.7,903
20190501|2018-10-08 10:30,8,17.7,17.9,17.7,17.9,1192
20190501|2018-10-08 11:30,8,17.85,17.9,17.85,17.9,3
20190501|2018-10-09 04:00,9,17.65,17.65,17.65,17.65,33
20190501|2018-10-09 10:00,9,17.55,17.55,17.55,17.55,10
20190501|2018-10-09 14:30,9,17.5,17.5,17.5,17.5,6
20190501|2018-10-10 08:30,10,17.8,17.95,17.8,17.95,266
20190501|2018-10-10 09:00,10,18,18.05,18,18.05,111
20190501|2018-10-10 09:30,10,18.05,18.05,18.05,18.05,104
20190501|2018-10-10 10:00,10,18.05,18.2,18.05,18.2,628
20190501|2018-10-10 10:30,10,18.2,18.2,18.2,18.2,215
20190501|2018-10-10 13:30,10,18.3,18.3,18.3,18.3,288
20190501|2018-10-10 14:00,10,18.45,18.45,18.45,18.45,5
20190501|2018-10-11 01:00,11,18.9,18.9,18.9,18.9,10
20190501|2018-10-11 01:30,11,18.95,18.95,18.75,18.75,9
20190501|2018-10-11 02:30,11,18.2,18.25,18.2,18.25,29
20190501|2018-10-11 03:00,11,18.45,18.45,18.4,18.4,37
20190501|2018-10-11 03:30,11,18.4,18.55,18.4,18.55,240
20190501|2018-10-11 04:00,11,18.6,18.7,18.6,18.65,72
20190501|2018-10-11 04:30,11,18.7,18.7,18.7,18.7,10
20190501|2018-10-11 06:00,11,18.75,18.85,18.7,18.7,500
20190501|2018-10-11 06:30,11,18.5,18.5,18.5,18.5,100
20190501|2018-10-11 07:00,11,18.55,18.75,18.55,18.75,400
20190501|2018-10-11 07:30,11,18.5,18.5,18.5,18.5,225
20190501|2018-10-11 08:00,11,18.35,18.35,18.3,18.3,175
20190501|2018-10-11 08:30,11,18.4,18.6,18.4,18.45,600
20190501|2018-10-11 09:00,11,18.25,18.5,18.25,18.5,600
20190501|2018-10-11 13:30,11,18.55,18.65,18.55,18.65,103
20190501|2018-10-12 05:30,12,18.35,18.35,18.3,18.3,75
20190501|2018-10-12 09:00,12,18.4,18.4,18.4,18.4,1
20190501|2018-10-12 09:30,12,18.4,18.4,18.4,18.4,9
20190501|2018-10-12 10:00,12,18.5,18.5,18.5,18.5,10
20190501|2018-10-12 11:00,12,18.6,18.6,18.6,18.6,10
20190501|2018-10-12 11:30,12,18.7,18.85,18.7,18.85,42
20190501|2018-10-15 02:00,15,18.55,18.55,18.55,18.55,74
20190501|2018-10-15 09:00,15,18.5,18.5,18.5,18.5,17
20190501|2018-10-16 02:30,16,18.25,18.3,18.25,18.3,23
20190501|2018-10-16 03:30,16,18.3,18.3,18.3,18.3,105
20190501|2018-10-16 04:00,16,18.3,18.3,18.3,18.3,100
20190501|2018-10-16 04:30,16,18.35,18.35,18.3,18.3,9
20190501|2018-10-16 05:00,16,18.3,18.3,18.3,18.3,100
20190501|2018-10-16 10:00,16,18.15,18.2,18.15,18.2,66
20190501|2018-10-16 14:30,16,18.05,18.05,18.05,18.05,1
20190501|2018-10-17 09:00,17,18.4,18.45,18.4,18.45,800
20190501|2018-10-17 09:30,17,18.45,18.6,18.45,18.6,798
20190501|2018-10-17 10:00,17,18.55,18.55,18.55,18.55,240
20190501|2018-10-17 10:30,17,18.4,18.4,18.4,18.4,100
20190501|2018-10-17 11:00,17,18.25,18.25,18.25,18.25,100
20190501|2018-10-18 01:30,18,18.2,18.2,18.2,18.2,2
20190501|2018-10-18 02:30,18,18.2,18.2,18.2,18.2,3
20190501|2018-10-18 04:30,18,18.2,18.2,18.2,18.2,12
20190501|2018-10-18 05:00,18,18.2,18.2,18.2,18.2,8
20190501|2018-10-18 09:30,18,18.2,18.2,18.2,18.2,18
20190501|2018-10-18 10:00,18,18.35,18.35,18.35,18.35,17
20190501|2018-10-18 11:00,18,18.55,18.55,18.5,18.5,51
20190501|2018-10-19 04:30,19,18.75,18.75,18.75,18.75,30
20190501|2018-10-19 06:00,19,18.6,18.6,18.6,18.6,35
20190501|2018-10-19 09:30,19,18.45,18.45,18.45,18.45,50
20190501|2018-10-19 10:00,19,18.5,18.5,18.5,18.5,1
20190501|2018-10-19 10:30,19,18.5,18.5,18.5,18.5,1
20190501|2018-10-22 04:30,22,18.25,18.25,18.25,18.25,15
20190501|2018-10-22 06:30,22,18.15,18.15,18.15,18.15,25
20190501|2018-10-22 09:00,22,18.45,18.45,18.45,18.45,25
20190501|2018-10-22 09:30,22,18.45,18.45,18.45,18.45,9
20190501|2018-10-23 02:00,23,18.7,18.7,18.65,18.65,2
20190501|2018-10-23 03:00,23,18.65,18.7,18.65,18.7,249
20190501|2018-10-23 03:30,23,18.6,18.6,18.6,18.6,17
20190501|2018-10-23 04:00,23,18.75,18.75,18.75,18.75,130
20190501|2018-10-23 04:30,23,18.7,18.75,18.7,18.75,175
20190501|2018-10-23 07:00,23,18.7,18.7,18.7,18.7,416
20190501|2018-10-23 08:00,23,18.75,18.75,18.75,18.75,17
20190501|2018-10-23 08:30,23,18.7,18.7,18.65,18.65,234
20190501|2018-10-23 09:00,23,18.75,18.8,18.7,18.7,278
20190501|2018-10-23 09:30,23,18.75,18.75,18.75,18.75,16
20190501|2018-10-23 10:00,23,18.75,18.75,18.75,18.75,150
20190501|2018-10-23 11:30,23,18.75,18.75,18.75,18.75,23
20190501|2018-10-23 12:00,23,18.75,18.75,18.75,18.75,172
20190501|2018-10-24 09:00,24,18.4,18.4,18.4,18.4,20
20190501|2018-10-24 10:00,24,18.65,18.65,18.65,18.65,8
20190501|2018-10-25 03:00,25,18.65,18.65,18.65,18.65,1
20190501|2018-10-25 03:30,25,18.8,18.95,18.8,18.95,401
20190501|2018-10-25 04:00,25,18.75,18.75,18.65,18.65,284
20190501|2018-10-25 06:00,25,18.65,18.65,18.65,18.65,8
20190501|2018-10-25 06:30,25,18.75,18.75,18.75,18.75,8
20190501|2018-10-25 07:30,25,18.8,18.8,18.8,18.8,9
20190501|2018-10-25 08:00,25,18.8,18.8,18.75,18.8,183
20190501|2018-10-25 08:30,25,18.7,18.75,18.7,18.75,582
20190501|2018-10-25 09:00,25,18.7,18.75,18.7,18.75,150
20190501|2018-10-25 09:30,25,18.75,18.8,18.75,18.8,520
20190501|2018-10-25 10:00,25,18.8,18.8,18.8,18.8,59
20190501|2018-10-25 10:30,25,18.75,18.75,18.75,18.75,4
20190501|2018-10-26 02:30,26,19.2,19.2,19.15,19.2,318
20190501|2018-10-26 03:00,26,19.2,19.2,19.2,19.2,3
20190501|2018-10-26 03:30,26,19.25,19.25,19.25,19.25,2
20190501|2018-10-26 04:00,26,19.35,19.35,19.35,19.35,1
20190501|2018-10-26 06:00,26,19.2,19.2,19.2,19.2,100
20190501|2018-10-26 11:00,26,19.2,19.2,19.2,19.2,1
20190501|2018-10-26 11:30,26,19.15,19.15,19.1,19.1,2
20190501|2018-10-29 05:00,29,18.95,18.95,18.95,18.95,1
20190501|2018-10-29 07:00,29,18.95,18.95,18.95,18.95,100
20190501|2018-10-29 07:30,29,18.95,18.95,18.95,18.95,50
20190501|2018-10-29 10:30,29,19.15,19.15,19.15,19.15,2
20190501|2018-10-29 11:00,29,19.15,19.15,19.15,19.15,201
20190501|2018-10-29 12:00,29,19.15,19.15,19.15,19.15,20
20190501|2018-10-29 13:00,29,19.25,19.25,19.25,19.25,1
20190501|2018-10-30 08:00,30,19.45,19.45,19.45,19.45,8
20190501|2018-10-30 08:30,30,19.4,19.4,19.4,19.4,8
20190501|2018-10-30 09:30,30,19.35,19.35,19.35,19.35,10
20190501|2018-10-30 11:00,30,19.15,19.15,19.15,19.15,5
20190501|2018-10-31 06:00,31,18.9,18.9,18.9,18.9,1
20190501|2018-10-31 11:00,31,18.85,18.85,18.8,18.8,10
20190501|2018-10-31 11:30,31,18.9,18.9,18.9,18.9,1
20190501|2018-10-31 15:30,31,18.9,18.9,18.9,18.9,8
20190501|2018-11-01 09:30,1,18.8,18.8,18.8,18.8,25
20190501|2018-11-02 03:00,2,18.6,18.6,18.6,18.6,5
20190501|2018-11-02 06:30,2,18.6,18.6,18.6,18.6,3
20190501|2018-11-02 08:30,2,18.5,18.5,18.45,18.45,208
20190501|2018-11-02 09:00,2,18.5,18.6,18.5,18.6,26
20190501|2018-11-02 10:00,2,18.7,18.7,18.7,18.7,17
20190501|2018-11-05 08:30,5,18.65,18.65,18.65,18.65,1
20190501|2018-11-05 09:00,5,18.7,18.7,18.7,18.7,3
20190501|2018-11-05 10:30,5,18.75,18.75,18.75,18.75,100
20190501|2018-11-05 13:30,5,18.6,18.6,18.6,18.6,8
20190501|2018-11-06 08:30,6,18.55,18.55,18.55,18.55,25
20190501|2018-11-06 09:00,6,18.55,18.55,18.55,18.55,164
20190501|2018-11-06 10:00,6,18.6,18.6,18.6,18.6,110
20190501|2018-11-06 11:00,6,18.5,18.5,18.5,18.5,25
20190501|2018-11-07 06:30,7,18.25,18.25,18.25,18.25,1
20190501|2018-11-08 02:00,8,18.05,18.05,18.05,18.05,54
20190501|2018-11-08 04:00,8,18.1,18.1,18.1,18.1,50
20190501|2018-11-08 06:00,8,18,18,18,18,6
20190501|2018-11-08 08:30,8,18,18,17.95,17.95,424
20190501|2018-11-08 09:00,8,18,18.05,18,18.05,103
20190501|2018-11-08 10:30,8,17.95,17.95,17.95,17.95,200
20190501|2018-11-09 04:00,9,18.15,18.15,18.15,18.15,50
20190501|2018-11-09 10:30,9,18.05,18.05,18.05,18.05,50
20190501|2018-11-09 12:30,9,18.25,18.25,18.25,18.25,1
20190501|2018-11-12 09:30,12,18.2,18.2,18.2,18.2,2
20190501|2018-11-12 10:00,12,18.1,18.15,18.1,18.15,500
20190501|2018-11-12 11:00,12,18.15,18.15,18.15,18.15,1
20190501|2018-11-13 02:00,13,18.1,18.1,18.1,18.1,34
20190501|2018-11-13 02:30,13,18.1,18.1,18.1,18.1,8
20190501|2018-11-13 03:30,13,18.15,18.15,18.15,18.15,20
20190501|2018-11-13 04:00,13,18.2,18.2,18.2,18.2,8
20190501|2018-11-13 07:00,13,18.2,18.2,18.2,18.2,8
20190501|2018-11-13 07:30,13,18.2,18.2,18.2,18.2,12
20190501|2018-11-13 08:00,13,18.25,18.25,18.25,18.25,1
20190501|2018-11-13 08:30,13,18.3,18.3,18.3,18.3,11
20190501|2018-11-13 09:00,13,18.35,18.4,18.3,18.4,35
20190501|2018-11-13 09:30,13,18.4,18.4,18.4,18.4,8
20190501|2018-11-14 03:00,14,18.35,18.35,18.35,18.35,24
20190501|2018-11-14 07:30,14,18.15,18.15,18.15,18.15,25
20190501|2018-11-14 08:00,14,18.15,18.15,18.15,18.15,25
20190501|2018-11-14 09:00,14,18.25,18.25,18.25,18.25,40
20190501|2018-11-15 03:00,15,18.4,18.4,18.35,18.35,4
20190501|2018-11-15 10:00,15,18.65,18.65,18.55,18.55,20
20190501|2018-11-15 10:30,15,18.45,18.45,18.4,18.4,9
20190501|2018-11-15 12:00,15,18.65,18.65,18.5,18.5,3
20190501|2018-11-16 09:00,16,18.55,18.55,18.55,18.55,8
20190501|2018-11-16 09:30,16,18.45,18.45,18.45,18.45,24
20190501|2018-11-16 10:00,16,18.45,18.45,18.45,18.45,2
20190501|2018-11-16 11:00,16,18.5,18.5,18.5,18.5,24
20190501|2018-11-16 13:30,16,18.35,18.35,18.35,18.35,40
20190501|2018-11-19 02:00,19,18.1,18.1,18.1,18.1,1
20190501|2018-11-19 04:00,19,18.3,18.3,18.3,18.3,16
20190501|2018-11-19 05:00,19,18.35,18.35,18.35,18.35,1
20190501|2018-11-19 06:00,19,18.35,18.35,18.25,18.25,28
20190501|2018-11-19 06:30,19,18.3,18.3,18.3,18.3,1
20190501|2018-11-19 09:00,19,18.4,18.45,18.4,18.45,17
20190501|2018-11-19 09:30,19,18.45,18.45,18.35,18.35,66
20190501|2018-11-19 10:00,19,18.35,18.4,18.35,18.4,200
20190501|2018-11-19 10:30,19,18.5,18.55,18.5,18.55,22
20190501|2018-11-20 03:30,20,18.75,18.75,18.7,18.7,51
20190501|2018-11-20 05:00,20,18.7,18.7,18.65,18.65,31
20190501|2018-11-20 06:00,20,18.7,18.7,18.7,18.7,10
20190501|2018-11-20 06:30,20,18.75,18.75,18.75,18.75,50
20190501|2018-11-20 07:00,20,18.75,18.75,18.75,18.75,50
20190501|2018-11-20 07:30,20,18.85,18.85,18.85,18.85,8
20190501|2018-11-20 08:00,20,18.9,18.9,18.9,18.9,8
20190501|2018-11-20 08:30,20,18.9,18.9,18.9,18.9,16
20190501|2018-11-20 09:00,20,18.95,18.95,18.95,18.95,2
20190501|2018-11-20 10:00,20,18.8,18.8,18.8,18.8,30
20190501|2018-11-20 13:00,20,19,19,19,19,2
20190501|2018-11-21 03:00,21,18.7,18.7,18.65,18.65,28
20190501|2018-11-21 04:30,21,18.8,18.8,18.8,18.8,67
20190501|2018-11-21 05:30,21,18.8,18.8,18.8,18.8,50
20190501|2018-11-21 08:30,21,18.8,18.8,18.8,18.8,50
20190501|2018-11-21 10:00,21,18.8,18.8,18.8,18.8,40
20190501|2018-11-21 10:30,21,18.85,18.85,18.85,18.85,40
20190501|2018-11-21 11:30,21,18.95,18.95,18.95,18.95,1
20190501|2018-11-21 12:00,21,18.95,18.95,18.95,18.95,1
20190501|2018-11-23 06:30,23,18.85,18.85,18.85,18.85,20
20190501|2018-11-23 08:30,23,19,19,19,19,800
20190501|2018-11-23 09:30,23,19.05,19.05,19.05,19.05,100
20190501|2018-11-23 10:30,23,18.9,18.9,18.9,18.9,2
20190501|2018-11-26 02:00,26,18.7,18.7,18.7,18.7,2
20190501|2018-11-26 06:30,26,18.7,18.7,18.7,18.7,48
20190501|2018-11-26 10:00,26,18.7,18.7,18.6,18.6,117
20190501|2018-11-26 10:30,26,18.6,18.6,18.6,18.6,9
20190501|2018-11-26 11:00,26,18.7,18.7,18.7,18.7,1
20190501|2018-11-27 08:30,27,18.65,18.65,18.65,18.65,8
20190501|2018-11-27 09:00,27,18.55,18.55,18.55,18.55,34
20190501|2018-11-27 09:30,27,18.6,18.6,18.55,18.55,78
20190501|2018-11-28 03:30,28,18.4,18.4,18.4,18.4,31
20190501|2018-11-28 07:00,28,18.35,18.35,18.35,18.35,8
20190501|2018-11-28 08:30,28,18.45,18.5,18.45,18.5,217
20190501|2018-11-28 10:00,28,18.5,18.5,18.5,18.5,8
20190501|2018-11-28 11:00,28,18.4,18.4,18.35,18.35,42
20190501|2018-11-28 12:30,28,18.25,18.25,18.25,18.25,4
20190501|2018-11-28 14:30,28,18.2,18.2,18.2,18.2,1
20190501|2018-11-29 02:00,29,18.4,18.4,18.4,18.4,1
20190501|2018-11-29 05:30,29,18.4,18.4,18.4,18.4,50
20190501|2018-11-29 07:00,29,18.45,18.45,18.45,18.45,174
20190501|2018-11-29 07:30,29,18.4,18.45,18.4,18.45,48
20190501|2018-11-29 08:00,29,18.45,18.45,18.45,18.45,100
20190501|2018-11-29 09:30,29,18.6,18.6,18.6,18.6,8
20190501|2018-11-29 10:30,29,18.45,18.45,18.45,18.45,20
20190501|2018-11-29 12:30,29,18.45,18.45,18.45,18.45,16
20190501|2018-11-30 07:30,30,18.45,18.45,18.45,18.45,7
20190501|2018-11-30 08:30,30,18.45,18.45,18.45,18.45,33
20190501|2018-11-30 09:00,30,18.4,18.4,18.3,18.35,828
20190501|2018-11-30 09:30,30,18.35,18.35,18.35,18.35,17
20190501|2018-12-03 01:00,3,17.45,17.45,17.45,17.45,1
20190501|2018-12-03 01:30,3,17.65,17.65,17.65,17.65,8
20190501|2018-12-03 02:00,3,17.65,17.7,17.65,17.7,63
20190501|2018-12-03 02:30,3,17.7,17.75,17.7,17.75,225
20190501|2018-12-03 03:00,3,17.7,17.7,17.7,17.7,1
20190501|2018-12-03 03:30,3,17.7,17.7,17.7,17.7,20
20190501|2018-12-03 04:00,3,17.75,17.75,17.75,17.75,26
20190501|2018-12-03 04:30,3,17.8,17.8,17.8,17.8,200
20190501|2018-12-03 06:00,3,17.8,17.8,17.8,17.8,3
20190501|2018-12-03 09:00,3,17.9,17.9,17.9,17.9,8
20190501|2018-12-03 09:30,3,17.9,17.9,17.9,17.9,1
20190501|2018-12-03 11:30,3,17.85,17.85,17.65,17.65,450
20190501|2018-12-04 02:30,4,18,18,17.95,17.95,11
20190501|2018-12-04 05:30,4,17.9,17.9,17.9,17.9,1
20190501|2018-12-04 07:00,4,17.9,17.9,17.9,17.9,25
20190501|2018-12-04 08:30,4,17.9,17.95,17.9,17.95,4
20190501|2018-12-04 09:30,4,17.95,17.95,17.95,17.95,5
20190501|2018-12-05 01:30,5,18.4,18.4,18.35,18.35,17
20190501|2018-12-05 02:30,5,18.35,18.35,18.35,18.35,2
20190501|2018-12-05 03:00,5,18.25,18.35,18.25,18.35,26
20190501|2018-12-05 03:30,5,18.3,18.3,18.3,18.3,1
20190501|2018-12-05 05:00,5,18.2,18.2,18.2,18.2,18
20190501|2018-12-05 06:00,5,18.2,18.2,18.2,18.2,18
20190501|2018-12-05 07:00,5,18.15,18.15,18.15,18.15,100
20190501|2018-12-05 08:00,5,18.25,18.25,18.25,18.25,2
20190501|2018-12-05 08:30,5,18.25,18.3,18.25,18.3,18
20190501|2018-12-05 09:00,5,18.25,18.25,18.25,18.25,34
20190501|2018-12-06 02:00,6,18.6,18.6,18.6,18.6,1
20190501|2018-12-06 02:30,6,18.7,18.7,18.7,18.7,17
20190501|2018-12-06 03:00,6,18.75,18.75,18.75,18.75,2
20190501|2018-12-06 03:30,6,18.75,18.8,18.75,18.8,25
20190501|2018-12-06 04:00,6,18.85,18.95,18.85,18.95,58
20190501|2018-12-06 05:00,6,18.9,18.9,18.9,18.9,60
20190501|2018-12-06 08:30,6,18.95,19.1,18.95,19.1,70
20190501|2018-12-06 10:00,6,19.15,19.25,19.15,19.25,200
20190501|2018-12-06 12:30,6,19,19,19,19,1
20190501|2018-12-06 13:30,6,18.85,18.85,18.85,18.85,2
20190501|2018-12-07 01:30,7,18.7,18.8,18.7,18.8,54
20190501|2018-12-07 02:00,7,18.8,18.8,18.75,18.75,11
20190501|2018-12-07 02:30,7,18.75,18.8,18.75,18.8,75
20190501|2018-12-07 03:00,7,18.85,18.85,18.85,18.85,30
20190501|2018-12-07 03:30,7,18.8,18.8,18.8,18.8,72
20190501|2018-12-07 07:00,7,18.75,18.75,18.75,18.75,9
20190501|2018-12-07 07:30,7,18.7,18.75,18.7,18.7,37
20190501|2018-12-07 08:30,7,18.7,18.7,18.7,18.7,20
20190501|2018-12-07 09:30,7,18.9,18.9,18.9,18.9,9
20190501|2018-12-07 10:00,7,19.05,19.05,19,19.05,18
20190501|2018-12-07 11:30,7,19.1,19.1,19.1,19.1,1
20190501|2018-12-07 13:00,7,19.3,19.3,19.3,19.3,1
20190501|2018-12-10 02:30,10,19.15,19.15,19.15,19.15,18
20190501|2018-12-10 04:00,10,19.15,19.15,19.15,19.15,53
20190501|2018-12-10 06:00,10,19.25,19.25,19.25,19.25,250
20190501|2018-12-10 06:30,10,19.15,19.15,19.15,19.15,25
20190501|2018-12-10 08:30,10,19.25,19.25,19.25,19.25,18
20190501|2018-12-10 09:30,10,19.35,19.4,19.35,19.35,27
20190501|2018-12-10 10:00,10,19.55,19.55,19.45,19.45,98
20190501|2018-12-10 11:30,10,19.3,19.3,19.3,19.3,2
20190501|2018-12-10 12:30,10,19.15,19.15,19.15,19.15,16
20190501|2018-12-11 03:00,11,19,19,19,19,25
20190501|2018-12-11 03:30,11,19,19,18.95,18.95,109
20190501|2018-12-11 04:30,11,18.95,18.95,18.95,18.95,117
20190501|2018-12-11 05:00,11,18.95,18.95,18.95,18.95,18
20190501|2018-12-11 05:30,11,18.95,18.95,18.95,18.95,150
20190501|2018-12-11 06:00,11,18.95,18.95,18.95,18.95,18
20190501|2018-12-11 07:30,11,18.95,18.95,18.95,18.95,34
20190501|2018-12-11 09:30,11,19.2,19.2,19.2,19.2,33
20190501|2018-12-11 10:30,11,19.3,19.3,19.3,19.3,1
20190501|2018-12-11 13:00,11,19.2,19.2,19.2,19.2,1
20190501|2018-12-12 02:30,12,19.1,19.1,19.1,19.1,25
20190501|2018-12-12 04:30,12,19.05,19.05,19.05,19.05,25
20190501|2018-12-12 06:30,12,19.05,19.05,19.05,19.05,12
20190501|2018-12-12 07:30,12,19.05,19.05,19.05,19.05,7
20190501|2018-12-12 08:00,12,19.05,19.05,19.05,19.05,10
20190501|2018-12-12 08:30,12,19.05,19.05,19.05,19.05,1
20190501|2018-12-12 09:00,12,19.1,19.1,19.05,19.05,334
20190501|2018-12-12 10:00,12,19.05,19.05,19.05,19.05,50
20190501|2018-12-12 11:30,12,19.05,19.05,19.05,19.05,69
20190501|2018-12-13 02:30,13,19.05,19.1,19.05,19.1,27
20190501|2018-12-13 03:00,13,19.1,19.1,19.1,19.1,118
20190501|2018-12-13 04:00,13,19,19,18.95,18.95,68
20190501|2018-12-13 05:30,13,19,19,19,19,1
20190501|2018-12-13 06:30,13,19,19,19,19,24
20190501|2018-12-13 08:00,13,18.95,19,18.95,19,10
20190501|2018-12-13 08:30,13,19,19.05,19,19.05,155
20190501|2018-12-13 09:00,13,19,19,19,19,9
20190501|2018-12-13 09:30,13,19.1,19.1,19.1,19.1,8
20190501|2018-12-13 10:00,13,19.1,19.1,19,19,150
20190501|2018-12-13 11:30,13,19.1,19.1,19.1,19.1,17
20190501|2018-12-13 12:00,13,19.1,19.1,19.1,19.1,9
20190501|2018-12-14 02:30,14,19.35,19.35,19.35,19.35,1002
20190501|2018-12-14 03:00,14,19.35,19.35,19.35,19.35,9
20190501|2018-12-14 07:00,14,19.3,19.35,19.3,19.3,51
20190501|2018-12-14 08:00,14,19.3,19.3,19.3,19.3,11
20190501|2018-12-14 08:30,14,19.25,19.25,19.25,19.25,20
20190501|2018-12-14 09:30,14,19.3,19.3,19.3,19.3,3
20190501|2018-12-14 10:30,14,19.3,19.3,19.3,19.3,23
20190501|2018-12-14 11:00,14,19.3,19.3,19.3,19.3,2
20190501|2018-12-14 12:30,14,19.3,19.3,19.3,19.3,8
20190501|2018-12-14 13:30,14,19.3,19.3,19.3,19.3,356
20190501|2018-12-17 04:00,17,19.25,19.25,19.25,19.25,50
20190501|2018-12-17 04:30,17,19.25,19.25,19.25,19.25,100
20190501|2018-12-17 05:00,17,19.25,19.25,19.25,19.25,309
20190501|2018-12-17 05:30,17,19.25,19.25,19.25,19.25,41
20190501|2018-12-17 06:30,17,19.3,19.3,19.3,19.3,1
20190501|2018-12-17 07:00,17,19.4,19.4,19.4,19.4,50
20190501|2018-12-17 07:30,17,19.35,19.4,19.35,19.4,353
20190501|2018-12-17 08:00,17,19.4,19.4,19.4,19.4,255
20190501|2018-12-17 08:30,17,19.45,19.45,19.45,19.45,482
20190501|2018-12-17 09:30,17,19.5,19.5,19.5,19.5,25
20190501|2018-12-17 10:00,17,19.4,19.4,19.4,19.4,1
20190501|2018-12-17 10:30,17,19.4,19.4,19.4,19.4,50
20190501|2018-12-17 11:30,17,19.4,19.4,19.4,19.4,400
20190501|2018-12-17 12:00,17,19.4,19.4,19.4,19.4,50
20190501|2018-12-17 14:30,17,19.5,19.5,19.5,19.5,1
20190501|2018-12-18 02:00,18,19.45,19.5,19.45,19.5,303
20190501|2018-12-18 03:00,18,19.5,19.5,19.5,19.5,307
20190501|2018-12-18 04:00,18,19.45,19.45,19.45,19.45,51
20190501|2018-12-18 04:30,18,19.45,19.45,19.45,19.45,118
20190501|2018-12-18 05:30,18,19.45,19.45,19.45,19.45,47
20190501|2018-12-18 06:30,18,19.5,19.5,19.5,19.5,101
20190501|2018-12-18 07:30,18,19.5,19.5,19.5,19.5,30
20190501|2018-12-18 08:00,18,19.5,19.55,19.5,19.55,370
20190501|2018-12-18 08:30,18,19.5,19.5,19.5,19.5,131
20190501|2018-12-18 09:00,18,19.5,19.5,19.5,19.5,500
20190501|2018-12-18 09:30,18,19.55,19.55,19.55,19.55,3
20190501|2018-12-18 10:00,18,19.65,19.65,19.65,19.65,300
20190501|2018-12-18 11:00,18,19.6,19.6,19.6,19.6,13
20190501|2018-12-18 13:30,18,19.65,19.65,19.65,19.65,5
20190501|2018-12-18 14:00,18,19.65,19.65,19.65,19.65,109
20190501|2018-12-19 02:00,19,19.65,19.7,19.65,19.7,17
20190501|2018-12-19 02:30,19,19.65,19.65,19.65,19.65,11
20190501|2018-12-19 03:00,19,19.65,19.65,19.65,19.65,2
20190501|2018-12-19 03:30,19,19.65,19.65,19.65,19.65,4
20190501|2018-12-19 04:00,19,19.65,19.65,19.65,19.65,25
20190501|2018-12-19 04:30,19,19.65,19.65,19.6,19.6,56
20190501|2018-12-19 06:00,19,19.6,19.6,19.6,19.6,471
20190501|2018-12-19 06:30,19,19.65,19.65,19.65,19.65,39
20190501|2018-12-19 08:00,19,19.7,19.75,19.7,19.75,366
20190501|2018-12-19 08:30,19,19.75,19.75,19.7,19.7,69
20190501|2018-12-19 09:00,19,19.65,19.65,19.65,19.65,33
20190501|2018-12-19 09:30,19,19.65,19.65,19.65,19.65,77
20190501|2018-12-19 10:30,19,19.65,19.65,19.65,19.65,17
20190501|2018-12-19 11:00,19,19.65,19.65,19.6,19.6,44
20190501|2018-12-19 11:30,19,19.5,19.5,19.5,19.5,2
20190501|2018-12-19 13:00,19,19.7,19.7,19.7,19.7,1
20190501|2018-12-19 14:00,19,19.9,19.9,19.9,19.9,1
20190501|2018-12-20 01:00,20,19.9,19.9,19.9,19.9,10
20190501|2018-12-20 02:00,20,20,20.05,20,20.05,10
20190501|2018-12-20 02:30,20,20,20,19.9,19.9,5
20190501|2018-12-20 03:30,20,19.9,20,19.9,20,6
20190501|2018-12-20 04:00,20,19.9,19.95,19.9,19.95,26
20190501|2018-12-20 04:30,20,19.95,19.95,19.95,19.95,1
20190501|2018-12-20 05:00,20,19.95,19.95,19.95,19.95,100
20190501|2018-12-20 05:30,20,19.95,20,19.95,20,64
20190501|2018-12-20 06:00,20,20,20,20,20,34
20190501|2018-12-20 06:30,20,20,20,20,20,61
20190501|2018-12-20 07:00,20,20.05,20.05,20.05,20.05,109
20190501|2018-12-20 07:30,20,20.05,20.05,20.05,20.05,230
20190501|2018-12-20 08:30,20,20.25,20.25,20.25,20.25,35
20190501|2018-12-20 09:00,20,20.25,20.25,20.1,20.25,39
20190501|2018-12-20 09:30,20,20.2,20.2,20.2,20.2,62
20190501|2018-12-20 10:30,20,20.45,20.55,20.45,20.5,101
20190501|2018-12-20 11:00,20,20.4,20.4,20.3,20.3,48
20190501|2018-12-20 12:00,20,20.45,20.45,20.45,20.45,1
20190501|2018-12-20 14:30,20,20.3,20.45,20.3,20.45,52
20190501|2018-12-21 01:00,21,20.2,20.2,20.2,20.2,9
20190501|2018-12-21 02:00,21,20.2,20.25,20.2,20.25,20
20190501|2018-12-21 03:00,21,20.4,20.4,20.4,20.4,151
20190501|2018-12-21 03:30,21,20.4,20.45,20.35,20.45,111
20190501|2018-12-21 04:00,21,20.45,20.55,20.45,20.55,131
20190501|2018-12-21 05:00,21,20.4,20.4,20.35,20.4,265
20190501|2018-12-21 05:30,21,20.4,20.4,20.4,20.4,50
20190501|2018-12-21 07:30,21,20.35,20.4,20.35,20.4,191
20190501|2018-12-21 08:00,21,20.3,20.35,20.3,20.35,165
20190501|2018-12-21 08:30,21,20.35,20.35,20.3,20.3,80
20190501|2018-12-21 09:00,21,20.35,20.35,20.1,20.1,148
20190501|2018-12-21 09:30,21,20.15,20.2,20.15,20.2,61
20190501|2018-12-21 10:00,21,20.3,20.3,20.25,20.25,180
20190501|2018-12-21 10:30,21,20.25,20.3,20.25,20.3,33
20190501|2018-12-21 11:30,21,20.3,20.35,20.25,20.25,10
20190501|2018-12-27 01:00,27,20.1,20.1,20.1,20.1,100
20190501|2018-12-27 02:00,27,20.1,20.1,20.1,20.1,18
20190501|2018-12-27 02:30,27,20.25,20.25,20.25,20.25,11
20190501|2018-12-27 04:30,27,20.55,20.55,20.55,20.55,1
20190501|2018-12-27 05:00,27,20.55,20.55,20.55,20.55,7
20190501|2018-12-27 07:30,27,20.6,20.6,20.6,20.6,200
20190501|2018-12-27 08:00,27,20.7,20.7,20.65,20.65,141
20190501|2018-12-27 08:30,27,20.6,20.75,20.6,20.75,143
20190501|2018-12-27 09:00,27,20.85,20.85,20.85,20.85,8
20190501|2018-12-27 09:30,27,20.9,20.9,20.9,20.9,8
20190501|2018-12-27 10:00,27,20.95,20.95,20.85,20.85,2
20190501|2018-12-27 10:30,27,20.75,20.8,20.75,20.8,9
20190501|2018-12-27 13:00,27,21.1,21.1,21.1,21.1,1
20190501|2018-12-27 14:30,27,20.75,20.75,20.75,20.75,17
20190501|2018-12-28 02:00,28,20.65,20.65,20.65,20.65,8
20190501|2018-12-28 02:30,28,20.55,20.55,20.55,20.55,21
20190501|2018-12-28 04:00,28,20.6,20.6,20.6,20.6,1
20190501|2018-12-28 05:30,28,20.65,20.65,20.65,20.65,10
20190501|2018-12-28 06:00,28,20.65,20.65,20.65,20.65,67
20190501|2018-12-28 08:30,28,20.7,20.75,20.7,20.75,100
20190501|2018-12-28 09:00,28,20.75,20.75,20.75,20.75,50
20190501|2018-12-28 09:30,28,20.85,20.85,20.8,20.8,68
20190501|2019-01-02 03:30,2,20.75,20.75,20.75,20.75,200
20190501|2019-01-02 05:30,2,20.7,20.7,20.7,20.7,14
20190501|2019-01-02 07:00,2,20.7,20.75,20.7,20.75,6
20190501|2019-01-02 07:30,2,20.8,20.8,20.8,20.8,3
20190501|2019-01-02 08:00,2,20.7,20.7,20.65,20.65,16
20190501|2019-01-02 08:30,2,20.6,20.6,20.6,20.6,49
20190501|2019-01-02 09:00,2,20.6,20.6,20.6,20.6,1
20190501|2019-01-02 09:30,2,20.6,20.6,20.45,20.45,11
20190501|2019-01-02 10:00,2,20.45,20.45,20.3,20.35,89
20190501|2019-01-03 02:30,3,20.55,20.7,20.55,20.7,5
20190501|2019-01-03 03:30,3,20.7,20.7,20.7,20.7,17
20190501|2019-01-03 04:00,3,20.75,20.75,20.75,20.75,54
20190501|2019-01-03 05:00,3,20.85,20.85,20.8,20.8,2
20190501|2019-01-03 05:30,3,20.85,20.85,20.85,20.85,3
20190501|2019-01-03 06:00,3,20.75,20.75,20.75,20.75,10
20190501|2019-01-03 08:30,3,20.45,20.55,20.45,20.5,113
20190501|2019-01-03 09:00,3,20.55,20.55,20.55,20.55,9
20190501|2019-01-03 09:30,3,20.65,20.65,20.65,20.65,11
20190501|2019-01-04 01:30,4,20.35,20.35,20.35,20.35,1
20190501|2019-01-04 02:00,4,20.35,20.35,20.3,20.3,2
20190501|2019-01-04 02:30,4,20.35,20.35,20.35,20.35,38
20190501|2019-01-04 03:00,4,20.3,20.3,20.25,20.25,36
20190501|2019-01-04 04:00,4,20.15,20.15,20.15,20.15,135
20190501|2019-01-04 04:30,4,20.1,20.1,20.1,20.1,173
20190501|2019-01-04 05:00,4,20.1,20.1,20.05,20.05,120
20190501|2019-01-04 06:00,4,20.1,20.1,20.1,20.1,1
20190501|2019-01-04 06:30,4,20.1,20.1,20.1,20.1,29
20190501|2019-01-04 08:00,4,19.9,19.9,19.9,19.9,40
20190501|2019-01-04 08:30,4,20,20,19.95,20,52
20190501|2019-01-04 09:00,4,20,20,19.95,19.95,4
20190501|2019-01-04 10:00,4,19.75,19.75,19.75,19.75,75
20190501|2019-01-04 14:30,4,19.7,19.7,19.7,19.7,1
20190501|2019-01-07 03:00,7,19.75,19.8,19.75,19.8,3
20190501|2019-01-07 03:30,7,19.85,19.85,19.85,19.85,7
20190501|2019-01-07 04:00,7,19.75,19.75,19.75,19.75,2
20190501|2019-01-07 04:30,7,19.75,19.75,19.75,19.75,2
20190501|2019-01-07 05:00,7,19.75,19.75,19.75,19.75,4
20190501|2019-01-07 06:00,7,19.75,19.75,19.75,19.75,50
20190501|2019-01-07 06:30,7,19.75,19.8,19.75,19.75,126
20190501|2019-01-07 07:30,7,19.8,19.8,19.8,19.8,15
20190501|2019-01-07 08:00,7,19.75,19.75,19.75,19.75,50
20190501|2019-01-07 08:30,7,19.75,19.75,19.75,19.75,1
20190501|2019-01-07 09:30,7,19.7,19.7,19.7,19.7,72
20190501|2019-01-07 10:00,7,19.7,19.7,19.65,19.65,27
20190501|2019-01-07 10:30,7,19.7,19.7,19.65,19.65,54
20190501|2019-01-07 11:30,7,19.7,19.7,19.7,19.7,5
20190501|2019-01-08 02:30,8,19.55,19.55,19.55,19.55,1
20190501|2019-01-08 03:00,8,19.5,19.5,19.5,19.5,11
20190501|2019-01-08 04:30,8,19.55,19.55,19.55,19.55,4
20190501|2019-01-08 08:30,8,19.45,19.5,19.45,19.5,105
20190501|2019-01-08 09:00,8,19.55,19.55,19.55,19.55,42
20190501|2019-01-08 09:30,8,19.55,19.6,19.55,19.6,23
20190501|2019-01-08 10:00,8,19.45,19.55,19.45,19.55,20
20190501|2019-01-08 10:30,8,19.55,19.6,19.55,19.55,17
20190501|2019-01-09 02:30,9,19.3,19.4,19.3,19.4,32
20190501|2019-01-09 03:00,9,19.3,19.3,19.3,19.3,100
20190501|2019-01-09 04:30,9,19.3,19.3,19.3,19.3,33
20190501|2019-01-09 07:30,9,19.25,19.25,19.25,19.25,1
20190501|2019-01-09 08:00,9,19.25,19.25,19.25,19.25,20
20190501|2019-01-09 08:30,9,19.3,19.3,19.25,19.25,184
20190501|2019-01-09 09:00,9,19.2,19.25,19.2,19.2,502
20190501|2019-01-09 09:30,9,19.3,19.3,19.3,19.3,22
20190501|2019-01-09 10:00,9,19.3,19.3,19.3,19.3,562
20190501|2019-01-10 02:00,10,19.4,19.4,19.4,19.4,8
20190501|2019-01-10 04:00,10,19.4,19.4,19.4,19.4,10
20190501|2019-01-10 06:00,10,19.45,19.45,19.45,19.45,8
20190501|2019-01-10 06:30,10,19.4,19.4,19.4,19.4,30
20190501|2019-01-10 07:00,10,19.4,19.4,19.4,19.4,78
20190501|2019-01-10 07:30,10,19.4,19.4,19.4,19.4,17
20190501|2019-01-10 08:00,10,19.45,19.5,19.45,19.5,151
20190501|2019-01-10 09:30,10,19.45,19.45,19.45,19.45,4
20190501|2019-01-10 10:00,10,19.45,19.5,19.45,19.5,179
20190501|2019-01-11 02:30,11,19.25,19.3,19.25,19.3,34
20190501|2019-01-11 03:00,11,19.35,19.35,19.35,19.35,19
20190501|2019-01-11 03:30,11,19.35,19.35,19.35,19.35,1
20190501|2019-01-11 05:00,11,19.4,19.45,19.4,19.45,248
20190501|2019-01-11 06:30,11,19.4,19.4,19.4,19.4,106
20190501|2019-01-11 07:30,11,19.55,19.55,19.55,19.55,29
20190501|2019-01-11 08:30,11,19.5,19.5,19.5,19.5,9
20190501|2019-01-11 09:00,11,19.5,19.5,19.5,19.5,18
20190501|2019-01-11 09:30,11,19.45,19.45,19.45,19.45,1
20190501|2019-01-11 10:00,11,19.45,19.45,19.45,19.45,32
20190501|2019-01-11 10:30,11,19.4,19.4,19.35,19.35,4
20190501|2019-01-11 11:00,11,19.35,19.35,19.35,19.35,28
20190501|2019-01-11 11:30,11,19.3,19.3,19.3,19.3,10
20190501|2019-01-11 13:00,11,19.25,19.25,19.25,19.25,8
20190501|2019-01-11 14:30,11,19.25,19.25,19.25,19.25,4
20190501|2019-01-14 02:30,14,19.5,19.5,19.5,19.5,28
20190501|2019-01-14 04:00,14,19.6,19.6,19.6,19.6,29
20190501|2019-01-14 05:30,14,19.65,19.65,19.65,19.65,1
20190501|2019-01-14 06:00,14,19.6,19.6,19.6,19.6,1
20190501|2019-01-14 06:30,14,19.55,19.55,19.55,19.55,7
20190501|2019-01-14 07:00,14,19.5,19.5,19.5,19.5,6
20190501|2019-01-14 08:30,14,19.45,19.45,19.35,19.35,194
20190501|2019-01-14 09:00,14,19.25,19.25,19.25,19.25,1
20190501|2019-01-14 09:30,14,19.3,19.3,19.2,19.2,51
20190501|2019-01-14 10:30,14,19.3,19.3,19.3,19.3,5
20190501|2019-01-15 02:30,15,19.1,19.1,19.1,19.1,5
20190501|2019-01-15 03:30,15,19.2,19.2,19.2,19.2,50
20190501|2019-01-15 04:30,15,19.25,19.25,19.25,19.25,25
20190501|2019-01-15 05:00,15,19.25,19.25,19.25,19.25,42
20190501|2019-01-15 06:00,15,19.3,19.3,19.3,19.3,25
20190501|2019-01-15 06:30,15,19.3,19.3,19.3,19.3,10
20190501|2019-01-15 07:30,15,19.25,19.25,19.25,19.25,15
20190501|2019-01-15 08:30,15,19.2,19.2,19.2,19.2,10
20190501|2019-01-15 09:00,15,19.1,19.1,19.05,19.05,69
20190501|2019-01-15 09:30,15,19.05,19.05,19.05,19.05,64
20190501|2019-01-15 14:30,15,18.8,18.8,18.8,18.8,1
20190501|2019-01-16 01:00,16,18.9,18.9,18.85,18.9,46
20190501|2019-01-16 02:00,16,18.9,18.9,18.9,18.9,21
20190501|2019-01-16 03:00,16,18.8,18.8,18.75,18.75,33
20190501|2019-01-16 05:00,16,18.8,18.85,18.8,18.85,65
20190501|2019-01-16 06:00,16,18.75,18.75,18.75,18.75,5
20190501|2019-01-16 07:30,16,18.75,18.75,18.7,18.7,4
20190501|2019-01-16 08:00,16,18.7,18.7,18.65,18.65,58
20190501|2019-01-16 08:30,16,18.6,18.6,18.6,18.6,19
20190501|2019-01-16 09:00,16,18.55,18.55,18.5,18.5,84
20190501|2019-01-16 09:30,16,18.6,18.6,18.5,18.5,24
20190501|2019-01-16 10:00,16,18.5,18.55,18.45,18.45,84
20190501|2019-01-16 10:30,16,18.4,18.45,18.4,18.45,47
20190501|2019-01-16 14:30,16,18.45,18.45,18.4,18.4,12
20190501|2019-01-17 02:00,17,18.75,18.75,18.75,18.75,4
20190501|2019-01-17 02:30,17,18.5,18.5,18.45,18.45,947
20190501|2019-01-17 03:00,17,18.5,18.5,18.45,18.5,24
20190501|2019-01-17 04:00,17,18.4,18.45,18.4,18.4,109
20190501|2019-01-17 04:30,17,18.4,18.4,18.4,18.4,6
20190501|2019-01-17 05:30,17,18.35,18.35,18.35,18.35,7
20190501|2019-01-17 07:30,17,18.35,18.35,18.35,18.35,17
20190501|2019-01-17 08:00,17,18.35,18.35,18.3,18.3,94
20190501|2019-01-17 08:30,17,18.4,18.4,18.25,18.25,242
20190501|2019-01-17 09:00,17,18.25,18.25,18.2,18.2,45
20190501|2019-01-17 09:30,17,18.2,18.3,18.2,18.3,43
20190501|2019-01-17 10:00,17,18.2,18.25,18.2,18.25,67
20190501|2019-01-17 10:30,17,18.2,18.2,18.2,18.2,52
20190501|2019-01-17 11:30,17,18.3,18.3,18.3,18.3,2
20190501|2019-01-17 13:30,17,18.15,18.15,18.15,18.15,1
20190501|2019-01-17 14:30,17,18.3,18.3,18.3,18.3,11
20190501|2019-01-18 03:00,18,18.05,18.05,18.05,18.05,4
20190501|2019-01-18 03:30,18,18.1,18.1,18.1,18.1,50
20190501|2019-01-18 06:00,18,18.05,18.05,18.05,18.05,26
20190501|2019-01-18 07:00,18,18,18,18,18,16
20190501|2019-01-18 07:30,18,17.95,17.95,17.95,17.95,54
20190501|2019-01-18 08:30,18,18,18.05,18,18.05,10
20190501|2019-01-18 09:00,18,18,18.05,17.85,17.85,39
20190501|2019-01-18 09:30,18,17.8,17.85,17.7,17.7,68
20190501|2019-01-18 10:00,18,17.75,17.8,17.75,17.75,408
20190501|2019-01-18 10:30,18,17.9,17.9,17.75,17.75,11
20190501|2019-01-18 14:30,18,17.9,17.95,17.9,17.95,10
20190501|2019-01-21 01:30,21,17.9,17.9,17.9,17.9,1
20190501|2019-01-21 03:00,21,17.85,17.85,17.85,17.85,2
20190501|2019-01-21 07:30,21,17.85,17.85,17.85,17.85,10
20190501|2019-01-21 08:30,21,17.85,17.85,17.85,17.85,20
20190501|2019-01-21 09:30,21,17.85,17.9,17.8,17.85,19
20190501|2019-01-21 10:00,21,17.85,17.85,17.8,17.8,38
20190501|2019-01-21 14:30,21,17.8,17.8,17.8,17.8,24
20190501|2019-01-22 02:30,22,17.9,17.9,17.9,17.9,5
20190501|2019-01-22 03:00,22,17.95,17.95,17.95,17.95,6
20190501|2019-01-22 08:30,22,18,18.05,18,18.05,11
20190501|2019-01-22 09:00,22,18.1,18.1,18.1,18.1,14
20190501|2019-01-22 09:30,22,18,18,18,18,66
20190501|2019-01-22 11:30,22,18.2,18.2,18.15,18.15,5
20190501|2019-01-22 13:30,22,18.35,18.45,18.35,18.45,20
20190501|2019-01-22 14:00,22,18.25,18.25,18.25,18.25,1
20190501|2019-01-22 14:30,22,18.35,18.35,18.35,18.35,3
20190501|2019-01-23 02:00,23,18.2,18.2,18.2,18.2,39
20190501|2019-01-23 03:30,23,18.1,18.1,18.1,18.1,18
20190501|2019-01-23 06:30,23,18,18,18,18,50
20190501|2019-01-23 07:00,23,18,18,18,18,7
20190501|2019-01-23 08:30,23,18.05,18.05,18,18.05,84
20190501|2019-01-23 09:00,23,18.05,18.25,18.05,18.2,30
20190501|2019-01-23 09:30,23,18.2,18.2,18.1,18.15,355
20190501|2019-01-23 10:00,23,18.05,18.15,18.05,18.15,28
20190501|2019-01-23 10:30,23,18.3,18.3,18.3,18.3,10
20190501|2019-01-23 11:00,23,18.35,18.35,18.25,18.35,13
20190501|2019-01-23 11:30,23,18.4,18.4,18.4,18.4,26
20190501|2019-01-23 13:00,23,18.2,18.2,18.2,18.2,1
20190501|2019-01-23 14:30,23,18.05,18.1,18.05,18.1,57
20190501|2019-01-24 01:30,24,18.1,18.1,18.1,18.1,1
20190501|2019-01-24 02:30,24,18.05,18.05,18.05,18.05,40
20190501|2019-01-24 05:30,24,17.9,17.9,17.9,17.9,5
20190501|2019-01-24 07:30,24,17.9,18,17.9,18,74
20190501|2019-01-24 09:00,24,17.95,18,17.85,17.85,70
20190501|2019-01-24 09:30,24,17.8,17.85,17.8,17.85,33
20190501|2019-01-24 10:00,24,17.85,17.85,17.7,17.7,68
20190501|2019-01-24 14:30,24,17.55,17.55,17.5,17.5,14
20190501|2019-01-25 02:00,25,17.55,17.55,17.5,17.5,8
20190501|2019-01-25 03:00,25,17.45,17.45,17.45,17.45,7
20190501|2019-01-25 03:30,25,17.5,17.5,17.5,17.5,1
20190501|2019-01-25 04:00,25,17.55,17.6,17.55,17.6,12
20190501|2019-01-25 05:00,25,17.55,17.55,17.55,17.55,10
20190501|2019-01-25 05:30,25,17.55,17.55,17.55,17.55,20
20190501|2019-01-25 09:00,25,17.5,17.5,17.5,17.5,11
20190501|2019-01-25 09:30,25,17.4,17.5,17.4,17.5,31
20190501|2019-01-25 10:00,25,17.5,17.5,17.4,17.45,36
20190501|2019-01-25 11:00,25,17.55,17.55,17.55,17.55,11
20190501|2019-01-25 11:30,25,17.55,17.55,17.55,17.55,1
20190501|2019-01-25 14:30,25,17.4,17.4,17.4,17.4,11
20190501|2019-01-28 03:30,28,17.65,17.65,17.6,17.6,36
20190501|2019-01-28 05:00,28,17.6,17.6,17.6,17.6,10
20190501|2019-01-28 06:30,28,17.65,17.65,17.65,17.65,26
20190501|2019-01-28 07:00,28,17.65,17.7,17.65,17.7,147
20190501|2019-01-28 07:30,28,17.75,17.8,17.75,17.8,53
20190501|2019-01-28 08:00,28,17.7,17.75,17.7,17.75,12
20190501|2019-01-28 08:30,28,17.75,17.75,17.75,17.75,20
20190501|2019-01-28 09:30,28,17.75,17.8,17.75,17.8,9
20190501|2019-01-28 10:00,28,17.8,17.85,17.8,17.85,38
20190501|2019-01-28 11:00,28,17.8,17.8,17.8,17.8,1
20190501|2019-01-28 12:00,28,17.75,17.75,17.7,17.7,8
20190501|2019-01-28 14:30,28,17.65,17.65,17.65,17.65,2
20190501|2019-01-29 02:30,29,17.8,17.8,17.8,17.8,1
20190501|2019-01-29 03:00,29,17.75,17.75,17.7,17.7,20
20190501|2019-01-29 05:00,29,17.65,17.65,17.65,17.65,1
20190501|2019-01-29 07:00,29,17.65,17.65,17.65,17.65,2
20190501|2019-01-29 07:30,29,17.6,17.6,17.6,17.6,1
20190501|2019-01-29 08:30,29,17.55,17.55,17.55,17.55,25
20190501|2019-01-29 09:30,29,17.55,17.7,17.55,17.7,175
20190501|2019-01-29 10:30,29,17.6,17.7,17.6,17.7,26
20190501|2019-01-29 13:30,29,17.65,17.65,17.65,17.65,3
20190501|2019-01-29 14:00,29,17.65,17.65,17.65,17.65,3
20190501|2019-01-29 14:30,29,17.55,17.8,17.55,17.8,13
20190501|2019-01-30 02:00,30,17.55,17.65,17.55,17.65,49
20190501|2019-01-30 06:00,30,17.7,17.7,17.7,17.7,220
20190501|2019-01-30 07:30,30,17.75,17.75,17.75,17.75,219
20190501|2019-01-30 08:00,30,17.75,17.85,17.75,17.85,479
20190501|2019-01-30 08:30,30,17.85,17.85,17.85,17.85,89
20190501|2019-01-30 09:00,30,17.85,17.85,17.85,17.85,8
20190501|2019-01-30 09:30,30,17.8,17.8,17.8,17.8,43
20190501|2019-01-30 10:00,30,17.8,17.8,17.8,17.8,6
20190501|2019-01-30 10:30,30,17.75,17.75,17.75,17.75,104
20190501|2019-01-30 13:00,30,17.7,17.7,17.7,17.7,24
20190501|2019-01-30 13:30,30,17.7,17.7,17.65,17.65,120
20190501|2019-01-30 14:30,30,17.65,17.65,17.65,17.65,11
20190501|2019-01-31 02:00,31,17.65,17.65,17.55,17.55,106
20190501|2019-01-31 02:30,31,17.55,17.55,17.55,17.55,5
20190501|2019-01-31 03:00,31,17.6,17.6,17.6,17.6,2
20190501|2019-01-31 03:30,31,17.65,17.65,17.65,17.65,11
20190501|2019-01-31 05:30,31,17.65,17.65,17.65,17.65,3
20190501|2019-01-31 06:30,31,17.65,17.65,17.65,17.65,10
20190501|2019-01-31 07:00,31,17.65,17.7,17.65,17.7,8
20190501|2019-01-31 07:30,31,17.75,17.75,17.75,17.75,14
20190501|2019-01-31 08:00,31,17.75,17.75,17.75,17.75,10
20190501|2019-01-31 08:30,31,17.75,17.8,17.75,17.75,23
20190501|2019-01-31 09:00,31,17.65,17.65,17.6,17.6,26
20190501|2019-01-31 09:30,31,17.6,17.6,17.55,17.6,36
20190501|2019-01-31 10:00,31,17.6,17.6,17.5,17.6,129
20190501|2019-01-31 10:30,31,17.6,17.65,17.5,17.5,45
20190501|2019-01-31 11:00,31,17.55,17.55,17.55,17.55,32
20190501|2019-01-31 11:30,31,17.55,17.75,17.55,17.75,32
20190501|2019-01-31 13:00,31,17.6,17.6,17.6,17.6,1
20190501|2019-01-31 14:30,31,17.65,17.65,17.65,17.65,2
20190501|2019-02-01 03:00,1,17.5,17.5,17.5,17.5,7
20190501|2019-02-01 03:30,1,17.5,17.5,17.5,17.5,26
20190501|2019-02-01 04:30,1,17.5,17.5,17.5,17.5,6
20190501|2019-02-01 06:30,1,17.5,17.5,17.5,17.5,161
20190501|2019-02-01 07:00,1,17.5,17.5,17.5,17.5,20
20190501|2019-02-01 07:30,1,17.5,17.5,17.5,17.5,9
20190501|2019-02-01 08:30,1,17.35,17.35,17.35,17.35,23
20190501|2019-02-01 09:00,1,17.35,17.45,17.35,17.35,37
20190501|2019-02-01 09:30,1,17.3,17.45,17.3,17.45,52
20190501|2019-02-01 10:00,1,17.35,17.35,17.2,17.2,563
20190501|2019-02-01 10:30,1,17.25,17.25,17.25,17.25,1
20190501|2019-02-01 12:00,1,17.25,17.25,17.25,17.25,2
20190501|2019-02-01 12:30,1,17.25,17.25,17.25,17.25,1
20190501|2019-02-01 13:30,1,17.3,17.3,17.3,17.3,1
20190501|2019-02-01 14:30,1,17.2,17.2,17.2,17.2,2
20190501|2019-02-04 02:00,4,17.15,17.15,17.15,17.15,208
20190501|2019-02-04 02:30,4,17.2,17.2,17.2,17.2,39
20190501|2019-02-04 03:00,4,17.15,17.15,17.15,17.15,22
20190501|2019-02-04 03:30,4,17.2,17.2,17.2,17.2,17
20190501|2019-02-04 04:30,4,17.15,17.15,17.15,17.15,11
20190501|2019-02-04 06:00,4,17.15,17.15,17.15,17.15,21
20190501|2019-02-04 07:30,4,17.2,17.2,17.2,17.2,100
20190501|2019-02-04 09:00,4,17.25,17.25,17.25,17.25,94
20190501|2019-02-04 09:30,4,17.2,17.2,17.05,17.05,58
20190501|2019-02-04 10:00,4,17.05,17.05,16.95,16.95,59
20190501|2019-02-04 12:00,4,17,17,17,17,2
20190501|2019-02-04 14:30,4,16.9,16.9,16.85,16.85,31
20190501|2019-02-05 01:30,5,16.9,16.9,16.9,16.9,4
20190501|2019-02-05 02:30,5,16.85,16.85,16.7,16.8,240
20190501|2019-02-05 03:00,5,16.7,16.75,16.7,16.75,25
20190501|2019-02-05 03:30,5,16.85,16.85,16.75,16.75,51
20190501|2019-02-05 04:00,5,16.75,16.75,16.65,16.65,75
20190501|2019-02-05 04:30,5,16.75,16.75,16.75,16.75,17
20190501|2019-02-05 05:00,5,16.7,16.75,16.6,16.6,94
20190501|2019-02-05 05:30,5,16.6,16.6,16.6,16.6,92
20190501|2019-02-05 06:00,5,16.6,16.65,16.6,16.65,17
20190501|2019-02-05 07:00,5,16.65,16.65,16.65,16.65,7
20190501|2019-02-05 07:30,5,16.6,16.65,16.6,16.65,20
20190501|2019-02-05 08:00,5,16.55,16.65,16.55,16.65,21
20190501|2019-02-05 08:30,5,16.5,16.5,16.5,16.5,18
20190501|2019-02-05 09:00,5,16.5,16.5,16.4,16.4,160
20190501|2019-02-05 09:30,5,16.45,16.45,16.35,16.35,27
20190501|2019-02-05 10:00,5,16.35,16.4,16.35,16.35,612
20190501|2019-02-05 12:00,5,16.45,16.45,16.45,16.45,4
20190501|2019-02-05 14:30,5,16.3,16.5,16.2,16.5,11
20190501|2019-02-06 03:00,6,16.5,16.5,16.5,16.5,25
20190501|2019-02-06 04:00,6,16.45,16.45,16.4,16.4,58
20190501|2019-02-06 04:30,6,16.4,16.45,16.4,16.45,6
20190501|2019-02-06 05:00,6,16.4,16.45,16.4,16.45,552
20190501|2019-02-06 05:30,6,16.4,16.4,16.4,16.4,75
20190501|2019-02-06 06:00,6,16.45,16.45,16.4,16.4,442
20190501|2019-02-06 07:30,6,16.35,16.35,16.35,16.35,13
20190501|2019-02-06 08:30,6,16.4,16.4,16.4,16.4,1
20190501|2019-02-06 09:00,6,16.4,16.45,16.4,16.45,46
20190501|2019-02-06 09:30,6,16.4,16.4,16.35,16.35,385
20190501|2019-02-06 10:00,6,16.4,16.4,16.35,16.4,44
20190501|2019-02-06 10:30,6,16.4,16.4,16.4,16.4,2
20190501|2019-02-06 11:00,6,16.4,16.4,16.4,16.4,50
20190501|2019-02-06 14:30,6,16.45,16.5,16.45,16.5,11
20190501|2019-02-07 02:00,7,16.5,16.5,16.5,16.5,5
20190501|2019-02-07 02:30,7,16.55,16.7,16.55,16.7,38
20190501|2019-02-07 03:00,7,16.65,16.65,16.65,16.65,45
20190501|2019-02-07 04:00,7,16.8,16.8,16.8,16.8,6
20190501|2019-02-07 04:30,7,16.85,16.9,16.8,16.9,274
20190501|2019-02-07 05:00,7,17,17,17,17,46
20190501|2019-02-07 05:30,7,17,17,17,17,46
20190501|2019-02-07 06:30,7,16.95,17.05,16.95,17,39
20190501|2019-02-07 07:00,7,17.05,17.05,16.95,17.05,3
20190501|2019-02-07 07:30,7,16.8,16.8,16.8,16.8,47
20190501|2019-02-07 08:00,7,16.8,16.9,16.8,16.9,103
20190501|2019-02-07 08:30,7,16.95,17.1,16.95,17.05,1011
20190501|2019-02-07 09:00,7,17.05,17.1,16.85,16.85,770
20190501|2019-02-07 09:30,7,16.9,17.2,16.9,17.2,514
20190501|2019-02-07 10:00,7,17.25,17.45,17.2,17.45,558
20190501|2019-02-07 10:30,7,17.45,17.45,17.25,17.25,58
20190501|2019-02-07 11:00,7,17.25,17.25,17.25,17.25,1
20190501|2019-02-07 11:30,7,17.2,17.2,17.2,17.2,2
20190501|2019-02-07 12:00,7,17.2,17.2,17.15,17.15,5
20190501|2019-02-07 12:30,7,17.05,17.05,17.05,17.05,2
20190501|2019-02-07 13:30,7,17.1,17.2,17.1,17.2,10
20190501|2019-02-07 14:30,7,17.05,17.05,17.05,17.05,3
20190501|2019-02-08 01:00,8,17.3,17.3,17.3,17.3,1
20190501|2019-02-08 02:00,8,17.3,17.3,17.25,17.25,6
20190501|2019-02-08 04:00,8,17.2,17.25,17.2,17.25,122
20190501|2019-02-08 04:30,8,17.25,17.25,17.25,17.25,11
20190501|2019-02-08 05:30,8,17.3,17.4,17.3,17.4,564
20190501|2019-02-08 06:00,8,17.4,17.5,17.4,17.45,481
20190501|2019-02-08 06:30,8,17.4,17.4,17.4,17.4,50
20190501|2019-02-08 07:00,8,17.45,17.45,17.45,17.45,455
20190501|2019-02-08 07:30,8,17.45,17.55,17.45,17.55,342
20190501|2019-02-08 08:00,8,17.45,17.6,17.45,17.45,752
20190501|2019-02-08 08:30,8,17.45,17.75,17.45,17.75,792
20190501|2019-02-08 09:00,8,17.7,17.75,17.6,17.7,970
20190501|2019-02-08 09:30,8,17.65,17.85,17.6,17.85,58
20190501|2019-02-08 10:00,8,17.8,17.8,17.4,17.45,274
20190501|2019-02-08 10:30,8,17.5,17.5,17.5,17.5,17
20190501|2019-02-08 11:30,8,17.35,17.35,17.35,17.35,9
20190501|2019-02-08 14:30,8,17.25,17.3,17.15,17.15,19
20190501|2019-02-11 02:00,11,17.05,17.05,17.05,17.05,3
20190501|2019-02-11 02:30,11,17,17,16.95,16.95,49
20190501|2019-02-11 03:00,11,16.95,17,16.95,17,639
20190501|2019-02-11 03:30,11,17.05,17.05,17.05,17.05,2
20190501|2019-02-11 06:00,11,17.15,17.15,17.15,17.15,9
20190501|2019-02-11 06:30,11,17.15,17.15,17.15,17.15,53
20190501|2019-02-11 07:00,11,17.1,17.1,17.1,17.1,1
20190501|2019-02-11 08:30,11,17.1,17.15,17.05,17.1,100
20190501|2019-02-11 09:00,11,17.1,17.1,17.05,17.1,209
20190501|2019-02-11 09:30,11,17.15,17.15,16.95,17,287
20190501|2019-02-11 10:00,11,17.05,17.05,16.95,17,160
20190501|2019-02-11 14:30,11,16.9,16.9,16.9,16.9,16
20190501|2019-02-12 01:00,12,16.8,16.8,16.8,16.8,1
20190501|2019-02-12 01:30,12,16.75,16.8,16.7,16.8,90
20190501|2019-02-12 02:00,12,16.75,16.75,16.7,16.7,387
20190501|2019-02-12 02:30,12,16.65,16.7,16.65,16.7,151
20190501|2019-02-12 03:00,12,16.7,16.7,16.7,16.7,83
20190501|2019-02-12 04:00,12,16.7,16.7,16.7,16.7,10
20190501|2019-02-12 04:30,12,16.75,16.8,16.75,16.8,585
20190501|2019-02-12 05:00,12,16.8,16.8,16.8,16.8,18
20190501|2019-02-12 05:30,12,16.8,16.8,16.8,16.8,23
20190501|2019-02-12 06:00,12,16.8,16.8,16.8,16.8,39
20190501|2019-02-12 06:30,12,16.8,16.9,16.8,16.9,234
20190501|2019-02-12 07:00,12,16.9,17,16.9,16.95,288
20190501|2019-02-12 08:00,12,16.95,16.95,16.85,16.9,301
20190501|2019-02-12 08:30,12,16.8,16.85,16.8,16.8,525
20190501|2019-02-12 09:00,12,16.85,16.9,16.85,16.9,261
20190501|2019-02-12 09:30,12,16.9,17,16.8,16.95,629
20190501|2019-02-12 10:00,12,16.95,17.05,16.95,16.95,640
20190501|2019-02-12 10:30,12,17,17.1,17,17.1,101
20190501|2019-02-12 11:00,12,17,17,17,17,54
20190501|2019-02-12 11:30,12,17.05,17.05,17.05,17.05,10
20190501|2019-02-12 12:30,12,16.95,16.95,16.9,16.9,35
20190501|2019-02-12 14:30,12,17.15,17.2,17.15,17.2,5
20190501|2019-02-13 01:00,13,16.95,17,16.95,17,66
20190501|2019-02-13 01:30,13,16.95,16.95,16.95,16.95,33
20190501|2019-02-13 02:00,13,16.95,17,16.95,17,84
20190501|2019-02-13 02:30,13,17,17.1,17,17,1046
20190501|2019-02-13 04:00,13,17,17,17,17,16
20190501|2019-02-13 04:30,13,17,17,17,17,30
20190501|2019-02-13 05:00,13,17,17.05,17,17.05,21
20190501|2019-02-13 05:30,13,17.05,17.05,17.05,17.05,1
20190501|2019-02-13 06:00,13,17.05,17.05,17.05,17.05,100
20190501|2019-02-13 06:30,13,17.05,17.05,17.05,17.05,75
20190501|2019-02-13 07:00,13,17.05,17.05,17.05,17.05,17
20190501|2019-02-13 07:30,13,16.95,16.95,16.95,16.95,7
20190501|2019-02-13 08:00,13,16.95,16.95,16.95,16.95,271
20190501|2019-02-13 08:30,13,16.95,16.95,16.9,16.9,90
20190501|2019-02-13 09:00,13,16.95,16.95,16.9,16.9,79
20190501|2019-02-13 09:30,13,16.85,16.9,16.85,16.9,84
20190501|2019-02-13 10:00,13,16.85,16.95,16.85,16.9,721
20190501|2019-02-13 10:30,13,16.9,16.9,16.85,16.85,125
20190501|2019-02-13 12:00,13,16.9,16.9,16.9,16.9,9
20190501|2019-02-13 13:30,13,16.85,16.85,16.85,16.85,4
20190501|2019-02-13 14:30,13,16.8,16.9,16.75,16.9,49
20190501|2019-02-14 01:00,14,16.85,16.85,16.85,16.85,1
20190501|2019-02-14 02:00,14,16.7,16.75,16.7,16.7,7
20190501|2019-02-14 03:00,14,16.8,16.8,16.8,16.8,26
20190501|2019-02-14 03:30,14,16.85,16.85,16.85,16.85,2
20190501|2019-02-14 04:00,14,16.85,16.85,16.85,16.85,10
20190501|2019-02-14 04:30,14,16.85,16.85,16.85,16.85,143
20190501|2019-02-14 05:30,14,16.85,16.85,16.85,16.85,316
20190501|2019-02-14 06:30,14,16.9,16.9,16.9,16.9,55
20190501|2019-02-14 07:00,14,16.85,16.85,16.85,16.85,50
20190501|2019-02-14 07:30,14,16.95,17.1,16.95,17.1,135
20190501|2019-02-14 08:00,14,17.1,17.1,17,17.05,600
20190501|2019-02-14 08:30,14,17.15,17.15,17.05,17.15,147
20190501|2019-02-14 09:00,14,17.15,17.15,17.05,17.05,249
20190501|2019-02-14 09:30,14,17.1,17.15,17.1,17.15,74
20190501|2019-02-14 10:00,14,17.15,17.3,17.15,17.3,878
20190501|2019-02-14 10:30,14,17.25,17.25,17.15,17.15,56
20190501|2019-02-14 11:30,14,17.2,17.2,17.2,17.2,30
20190501|2019-02-14 12:00,14,17.15,17.15,17.15,17.15,2
20190501|2019-02-14 12:30,14,17.1,17.1,17.1,17.1,1
20190501|2019-02-14 14:00,14,17.2,17.2,17.2,17.2,1
20190501|2019-02-14 14:30,14,17.15,17.25,17.15,17.15,9
20190501|2019-02-15 01:00,15,17.45,17.45,17.45,17.45,11
20190501|2019-02-15 01:30,15,17.45,17.45,17.45,17.45,82
20190501|2019-02-15 02:00,15,17.4,17.4,17.4,17.4,97
20190501|2019-02-15 02:30,15,17.4,17.4,17.25,17.25,292
20190501|2019-02-15 03:00,15,17.3,17.3,17.25,17.3,199
20190501|2019-02-15 03:30,15,17.3,17.3,17.3,17.3,115
20190501|2019-02-15 04:00,15,17.3,17.3,17.3,17.3,66
20190501|2019-02-15 04:30,15,17.25,17.25,17.2,17.2,58
20190501|2019-02-15 05:00,15,17.25,17.25,17.25,17.25,115
20190501|2019-02-15 05:30,15,17.25,17.3,17.25,17.3,332
20190501|2019-02-15 07:00,15,17.25,17.25,17.2,17.2,11
20190501|2019-02-15 07:30,15,17.2,17.2,17.15,17.15,205
20190501|2019-02-15 08:00,15,17.1,17.15,17.1,17.1,276
20190501|2019-02-15 08:30,15,17.1,17.15,17.1,17.1,820
20190501|2019-02-15 09:00,15,17.1,17.1,17.05,17.05,400
20190501|2019-02-15 09:30,15,17.05,17.05,17,17,70
20190501|2019-02-15 10:00,15,17.05,17.05,17,17.05,314
20190501|2019-02-15 13:30,15,16.95,16.95,16.95,16.95,2
20190501|2019-02-15 14:00,15,17,17,17,17,1
20190501|2019-02-15 14:30,15,17,17.05,17,17.05,12
20190501|2019-02-18 01:30,18,16.9,17,16.9,16.9,3
20190501|2019-02-18 02:00,18,16.9,17,16.9,16.95,64
20190501|2019-02-18 02:30,18,16.95,16.95,16.95,16.95,1
20190501|2019-02-18 03:00,18,16.95,16.95,16.9,16.9,8
20190501|2019-02-18 03:30,18,16.9,16.95,16.9,16.9,38
20190501|2019-02-18 04:00,18,16.9,16.9,16.85,16.85,351
20190501|2019-02-18 04:30,18,16.8,16.85,16.8,16.85,337
20190501|2019-02-18 05:00,18,16.85,16.85,16.75,16.8,118
20190501|2019-02-18 05:30,18,16.75,16.8,16.75,16.8,14
20190501|2019-02-18 06:00,18,16.75,16.8,16.75,16.8,78
20190501|2019-02-18 06:30,18,16.8,16.9,16.8,16.9,72
20190501|2019-02-18 07:00,18,16.85,16.85,16.85,16.85,12
20190501|2019-02-18 07:30,18,16.9,16.9,16.9,16.9,11
20190501|2019-02-18 08:00,18,16.9,16.9,16.85,16.85,109
20190501|2019-02-18 08:30,18,16.85,16.85,16.85,16.85,34
20190501|2019-02-18 09:00,18,16.85,16.85,16.85,16.85,58
20190501|2019-02-18 09:30,18,16.85,16.9,16.85,16.9,221
20190501|2019-02-18 10:00,18,16.9,16.9,16.85,16.85,251
20190501|2019-02-18 10:30,18,16.9,16.9,16.8,16.8,15
20190501|2019-02-18 11:00,18,16.85,16.85,16.85,16.85,9
20190501|2019-02-18 11:30,18,16.85,16.9,16.8,16.85,13
20190501|2019-02-18 12:00,18,16.85,16.85,16.8,16.8,13
20190501|2019-02-18 12:30,18,16.75,16.75,16.7,16.7,13
20190501|2019-02-18 13:00,18,16.7,16.7,16.7,16.7,2
20190501|2019-02-18 13:30,18,16.7,16.7,16.65,16.7,25
20190501|2019-02-18 14:00,18,16.65,16.65,16.55,16.55,14
20190501|2019-02-18 14:30,18,16.55,16.55,16.55,16.55,15
20190501|2019-02-19 02:00,19,16.85,16.85,16.85,16.85,14
20190501|2019-02-19 03:00,19,16.95,17.05,16.95,17.05,178
20190501|2019-02-19 03:30,19,17.1,17.1,17.1,17.1,56
20190501|2019-02-19 04:00,19,17.1,17.1,17.1,17.1,101
20190501|2019-02-19 04:30,19,17,17,17,17,1
20190501|2019-02-19 05:00,19,17.1,17.1,17.1,17.1,25
20190501|2019-02-19 05:30,19,17.15,17.15,17.15,17.15,300
20190501|2019-02-19 06:00,19,17.1,17.1,17.1,17.1,1
20190501|2019-02-19 07:30,19,17.1,17.1,17.1,17.1,30
20190501|2019-02-19 08:00,19,17.1,17.1,17.1,17.1,72
20190501|2019-02-19 08:30,19,17.05,17.05,16.95,16.95,349
20190501|2019-02-19 09:00,19,16.95,16.95,16.95,16.95,50
20190501|2019-02-19 09:30,19,16.95,16.95,16.9,16.9,202
20190501|2019-02-19 10:00,19,16.9,16.9,16.85,16.9,76
20190501|2019-02-19 10:30,19,16.9,16.9,16.9,16.9,14
20190501|2019-02-19 13:00,19,16.9,16.9,16.9,16.9,1
20190501|2019-02-19 14:30,19,16.95,16.95,16.9,16.9,19
20190501|2019-02-20 01:00,20,16.85,16.85,16.85,16.85,18
20190501|2019-02-20 02:00,20,16.85,16.85,16.8,16.85,5
20190501|2019-02-20 02:30,20,16.9,16.9,16.75,16.8,274
20190501|2019-02-20 03:00,20,16.8,16.8,16.65,16.8,512
20190501|2019-02-20 03:30,20,16.8,16.9,16.8,16.9,134
20190501|2019-02-20 04:00,20,16.85,16.85,16.85,16.85,2
20190501|2019-02-20 06:00,20,16.85,16.85,16.85,16.85,72
20190501|2019-02-20 07:30,20,16.8,16.8,16.8,16.8,35
20190501|2019-02-20 08:00,20,16.8,16.8,16.8,16.8,47
20190501|2019-02-20 08:30,20,16.8,16.8,16.8,16.8,42
20190501|2019-02-20 09:00,20,16.75,16.75,16.75,16.75,586
20190501|2019-02-20 09:30,20,16.8,16.8,16.75,16.8,1039
20190501|2019-02-20 10:00,20,16.85,16.9,16.8,16.8,109
20190501|2019-02-20 10:30,20,16.85,16.85,16.85,16.85,58
20190501|2019-02-20 11:00,20,16.85,16.85,16.85,16.85,75
20190501|2019-02-20 11:30,20,16.95,16.95,16.95,16.95,22
20190501|2019-02-20 14:30,20,16.75,16.75,16.65,16.65,24
20190501|2019-02-21 01:30,21,16.6,16.65,16.45,16.65,38
20190501|2019-02-21 02:00,21,16.7,16.7,16.7,16.7,699
20190501|2019-02-21 02:30,21,16.75,16.75,16.75,16.75,5
20190501|2019-02-21 03:00,21,16.75,16.75,16.75,16.75,69
20190501|2019-02-21 04:00,21,16.75,16.75,16.75,16.75,20
20190501|2019-02-21 04:30,21,16.75,16.75,16.75,16.75,42
20190501|2019-02-21 06:30,21,16.8,16.8,16.8,16.8,1
20190501|2019-02-21 07:30,21,16.85,16.85,16.85,16.85,1
20190501|2019-02-21 08:00,21,16.85,16.85,16.85,16.85,1
20190501|2019-02-21 08:30,21,16.9,16.9,16.85,16.85,168
20190501|2019-02-21 09:00,21,16.9,16.95,16.85,16.95,41
20190501|2019-02-21 09:30,21,16.95,16.95,16.9,16.9,62
20190501|2019-02-21 10:00,21,16.9,16.95,16.85,16.85,126
20190501|2019-02-21 10:30,21,16.8,16.8,16.8,16.8,7
20190501|2019-02-21 11:00,21,16.8,16.8,16.75,16.75,55
20190501|2019-02-21 11:30,21,16.7,16.75,16.7,16.75,79
20190501|2019-02-21 12:00,21,16.7,16.7,16.65,16.7,35
20190501|2019-02-21 12:30,21,16.7,16.7,16.6,16.6,545
20190501|2019-02-21 13:00,21,16.65,16.85,16.6,16.8,196
20190501|2019-02-21 14:30,21,16.95,16.95,16.95,16.95,2
20190501|2019-02-22 01:30,22,16.85,16.85,16.85,16.85,3
20190501|2019-02-22 02:00,22,16.85,16.85,16.8,16.8,181
20190501|2019-02-22 02:30,22,16.8,16.8,16.8,16.8,3
20190501|2019-02-22 03:00,22,16.8,16.8,16.75,16.75,53
20190501|2019-02-22 03:30,22,16.8,16.8,16.8,16.8,35
20190501|2019-02-22 04:00,22,16.8,16.8,16.8,16.8,1
20190501|2019-02-22 04:30,22,16.75,16.75,16.75,16.75,21
20190501|2019-02-22 05:00,22,16.75,16.75,16.75,16.75,9
20190501|2019-02-22 05:30,22,16.75,16.8,16.75,16.75,168
20190501|2019-02-22 06:00,22,16.7,16.7,16.7,16.7,90
20190501|2019-02-22 06:30,22,16.7,16.7,16.7,16.7,90
20190501|2019-02-22 07:00,22,16.7,16.7,16.65,16.65,53
20190501|2019-02-22 07:30,22,16.7,16.7,16.7,16.7,53
20190501|2019-02-22 08:00,22,16.7,16.7,16.7,16.7,67
20190501|2019-02-22 08:30,22,16.75,16.75,16.7,16.7,6
20190501|2019-02-22 09:30,22,16.65,16.7,16.65,16.7,102
20190501|2019-02-22 10:00,22,16.7,17.05,16.7,17.05,7174
20190501|2019-02-22 10:30,22,17,17.05,16.9,16.9,969
20190501|2019-02-22 11:00,22,16.9,16.9,16.9,16.9,50
20190501|2019-02-22 11:30,22,16.9,16.9,16.9,16.9,3
20190501|2019-02-22 12:00,22,16.9,16.9,16.9,16.9,50
20190501|2019-02-22 12:30,22,16.85,16.85,16.85,16.85,14
20190501|2019-02-22 13:00,22,16.85,16.85,16.8,16.85,801
20190501|2019-02-22 14:30,22,16.9,16.9,16.75,16.75,15
20190501|2019-02-25 01:00,25,16.65,16.8,16.65,16.8,9
20190501|2019-02-25 02:00,25,16.75,16.8,16.75,16.8,91
20190501|2019-02-25 02:30,25,16.85,16.85,16.85,16.85,72
20190501|2019-02-25 03:00,25,16.8,16.8,16.8,16.8,26
20190501|2019-02-25 03:30,25,16.8,16.85,16.8,16.8,218
20190501|2019-02-25 04:00,25,16.8,16.85,16.8,16.85,1127
20190501|2019-02-25 04:30,25,16.85,16.85,16.85,16.85,331
20190501|2019-02-25 06:00,25,16.85,16.85,16.85,16.85,110
20190501|2019-02-25 06:30,25,16.85,16.85,16.85,16.85,752
20190501|2019-02-25 07:00,25,16.9,16.9,16.9,16.9,1166
20190501|2019-02-25 07:30,25,16.9,16.9,16.9,16.9,347
20190501|2019-02-25 08:00,25,16.9,16.9,16.9,16.9,640
20190501|2019-02-25 08:30,25,16.9,16.9,16.9,16.9,495
20190501|2019-02-25 09:00,25,16.95,16.95,16.95,16.95,345
20190501|2019-02-25 09:30,25,16.95,17.05,16.9,16.95,2800
20190501|2019-02-25 10:00,25,16.95,17.05,16.95,17,3475
20190501|2019-02-25 10:30,25,17,17.05,17,17,110
20190501|2019-02-25 11:00,25,17,17,17,17,89
20190501|2019-02-25 11:30,25,17,17.05,17,17.05,30
20190501|2019-02-25 13:30,25,17.05,17.05,17.05,17.05,1
20190501|2019-02-25 14:00,25,17.1,17.1,17.1,17.1,3
20190501|2019-02-25 14:30,25,17.1,17.2,17.1,17.15,376
20190501|2019-02-26 01:00,26,17.15,17.15,17.1,17.1,80
20190501|2019-02-26 02:00,26,17.1,17.1,17.1,17.1,154
20190501|2019-02-26 02:30,26,17.1,17.15,17.1,17.1,284
20190501|2019-02-26 03:00,26,17.15,17.15,17.1,17.15,72
20190501|2019-02-26 03:30,26,17.15,17.15,17.15,17.15,77
20190501|2019-02-26 04:00,26,17.15,17.15,17.15,17.15,6
20190501|2019-02-26 04:30,26,17.15,17.15,17.15,17.15,3
20190501|2019-02-26 05:00,26,17.15,17.15,17.15,17.15,134
20190501|2019-02-26 05:30,26,17.2,17.2,17.2,17.2,44
20190501|2019-02-26 06:00,26,17.2,17.2,17.2,17.2,4
20190501|2019-02-26 06:30,26,17.2,17.2,17.2,17.2,40
20190501|2019-02-26 07:30,26,17.2,17.2,17.2,17.2,61
20190501|2019-02-26 08:00,26,17.2,17.2,17.2,17.2,272
20190501|2019-02-26 08:30,26,17.2,17.2,17.15,17.15,237
20190501|2019-02-26 09:00,26,17.15,17.15,17.1,17.1,324
20190501|2019-02-26 09:30,26,17.15,17.15,17.1,17.15,145
20190501|2019-02-26 10:00,26,17.2,17.35,17.1,17.35,2499
20190501|2019-02-26 10:30,26,17.3,17.4,17.3,17.35,1033
20190501|2019-02-26 11:00,26,17.4,17.4,17.4,17.4,25
20190501|2019-02-26 11:30,26,17.4,17.4,17.4,17.4,30
20190501|2019-02-26 12:00,26,17.35,17.35,17.35,17.35,19
20190501|2019-02-26 12:30,26,17.35,17.35,17.35,17.35,28
20190501|2019-02-26 13:00,26,17.3,17.3,17.3,17.3,3
20190501|2019-02-26 13:30,26,17.3,17.3,17.3,17.3,48
20190501|2019-02-26 14:00,26,17.25,17.25,17.25,17.25,26
20190501|2019-02-26 14:30,26,17.3,17.3,17.3,17.3,6
20190501|2019-02-27 01:30,27,17.4,17.4,17.4,17.4,60
20190501|2019-02-27 02:00,27,17.45,17.5,17.45,17.5,284
20190501|2019-02-27 02:30,27,17.5,17.7,17.5,17.65,872
20190501|2019-02-27 03:00,27,17.65,17.75,17.65,17.7,463
20190501|2019-02-27 03:30,27,17.7,17.7,17.6,17.6,459
20190501|2019-02-27 04:00,27,17.65,17.65,17.65,17.65,50
20190501|2019-02-27 04:30,27,17.6,17.6,17.6,17.6,50
20190501|2019-02-27 05:00,27,17.55,17.55,17.5,17.5,292
20190501|2019-02-27 05:30,27,17.5,17.5,17.5,17.5,6
20190501|2019-02-27 06:00,27,17.5,17.5,17.5,17.5,50
20190501|2019-02-27 07:30,27,17.45,17.5,17.45,17.5,335
20190501|2019-02-27 08:00,27,17.5,17.5,17.5,17.5,44
20190501|2019-02-27 09:00,27,17.5,17.65,17.5,17.6,500
20190501|2019-02-27 09:30,27,17.55,17.55,17.55,17.55,12
20190501|2019-02-27 10:00,27,17.55,17.55,17.5,17.55,137
20190501|2019-02-27 10:30,27,17.5,17.5,17.5,17.5,53
20190501|2019-02-27 11:00,27,17.45,17.45,17.45,17.45,49
20190501|2019-02-27 11:30,27,17.45,17.45,17.45,17.45,68
20190501|2019-02-27 12:00,27,17.5,17.55,17.45,17.55,63
20190501|2019-02-27 12:30,27,17.55,17.55,17.55,17.55,37
20190501|2019-02-27 13:30,27,17.5,17.5,17.5,17.5,2
20190501|2019-02-27 14:30,27,17.6,17.65,17.6,17.65,18
20190501|2019-02-28 01:00,28,17.65,17.75,17.65,17.7,6
20190501|2019-02-28 01:30,28,17.75,17.75,17.75,17.75,2
20190501|2019-02-28 02:00,28,17.7,17.7,17.7,17.7,95
20190501|2019-02-28 02:30,28,17.65,17.65,17.55,17.55,257
20190501|2019-02-28 03:30,28,17.5,17.5,17.5,17.5,89
20190501|2019-02-28 04:00,28,17.55,17.55,17.55,17.55,109
20190501|2019-02-28 05:00,28,17.55,17.6,17.55,17.6,31
20190501|2019-02-28 05:30,28,17.55,17.6,17.55,17.55,92
20190501|2019-02-28 06:30,28,17.6,17.6,17.6,17.6,27
20190501|2019-02-28 07:00,28,17.6,17.6,17.6,17.6,57
20190501|2019-02-28 07:30,28,17.55,17.55,17.55,17.55,105
20190501|2019-02-28 08:00,28,17.55,17.55,17.55,17.55,24
20190501|2019-02-28 08:30,28,17.5,17.5,17.5,17.5,52
20190501|2019-02-28 09:00,28,17.55,17.7,17.55,17.6,1912
20190501|2019-02-28 09:30,28,17.55,17.6,17.55,17.6,50
20190501|2019-02-28 10:00,28,17.6,17.65,17.5,17.5,123
20190501|2019-02-28 10:30,28,17.55,17.6,17.5,17.5,232
20190501|2019-02-28 11:30,28,17.45,17.45,17.45,17.45,4
20190501|2019-02-28 12:00,28,17.45,17.5,17.45,17.5,14
20190501|2019-02-28 12:30,28,17.5,17.5,17.5,17.5,1
20190501|2019-02-28 13:30,28,17.45,17.45,17.45,17.45,27
20190501|2019-02-28 14:00,28,17.45,17.45,17.45,17.45,2
20190501|2019-02-28 14:30,28,17.5,17.5,17.45,17.5,165
20190501|2019-03-01 01:30,1,17.45,17.45,17.45,17.45,25
20190501|2019-03-01 02:00,1,17.45,17.45,17.45,17.45,53
20190501|2019-03-01 02:30,1,17.45,17.45,17.35,17.35,34
20190501|2019-03-01 03:00,1,17.35,17.35,17.35,17.35,77
20190501|2019-03-01 03:30,1,17.35,17.4,17.35,17.4,260
20190501|2019-03-01 04:00,1,17.4,17.4,17.4,17.4,160
20190501|2019-03-01 05:00,1,17.4,17.4,17.4,17.4,130
20190501|2019-03-01 05:30,1,17.45,17.55,17.45,17.55,450
20190501|2019-03-01 06:00,1,17.55,17.55,17.55,17.55,83
20190501|2019-03-01 06:30,1,17.5,17.55,17.5,17.5,102
20190501|2019-03-01 07:00,1,17.5,17.5,17.5,17.5,42
20190501|2019-03-01 07:30,1,17.5,17.55,17.5,17.55,96
20190501|2019-03-01 08:00,1,17.45,17.5,17.4,17.4,979
20190501|2019-03-01 08:30,1,17.4,17.4,17.35,17.4,631
20190501|2019-03-01 09:00,1,17.45,17.5,17.4,17.45,1299
20190501|2019-03-01 09:30,1,17.45,17.45,17.25,17.25,976
20190501|2019-03-01 10:00,1,17.25,17.35,17.25,17.35,1017
20190501|2019-03-01 10:30,1,17.3,17.35,17.3,17.35,121
20190501|2019-03-01 11:00,1,17.35,17.35,17.35,17.35,7
20190501|2019-03-01 11:30,1,17.25,17.25,17.25,17.25,8
20190501|2019-03-01 13:00,1,17.2,17.25,17.2,17.2,12
20190501|2019-03-01 13:30,1,17.2,17.25,17.2,17.25,18
20190501|2019-03-01 14:00,1,17.25,17.25,17.15,17.15,33
20190501|2019-03-04 01:00,4,17.15,17.15,17.1,17.1,64
20190501|2019-03-04 02:00,4,17.15,17.2,17.1,17.2,26
20190501|2019-03-04 02:30,4,17.2,17.25,17.2,17.25,202
20190501|2019-03-04 03:00,4,17.25,17.35,17.25,17.35,173
20190501|2019-03-04 03:30,4,17.35,17.35,17.3,17.3,172
20190501|2019-03-04 04:00,4,17.35,17.35,17.3,17.3,142
20190501|2019-03-04 04:30,4,17.35,17.35,17.35,17.35,36
20190501|2019-03-04 05:30,4,17.25,17.25,17.25,17.25,30
20190501|2019-03-04 06:00,4,17.2,17.2,17.2,17.2,68
20190501|2019-03-04 07:30,4,17.2,17.25,17.2,17.25,8
20190501|2019-03-04 08:00,4,17.2,17.2,17.15,17.15,759
20190501|2019-03-04 08:30,4,17.2,17.25,17.15,17.25,516
20190501|2019-03-04 09:00,4,17.25,17.25,17.2,17.25,241
20190501|2019-03-04 09:30,4,17.2,17.25,17.15,17.25,149
20190501|2019-03-04 10:00,4,17.3,17.45,17.3,17.4,183
20190501|2019-03-04 10:30,4,17.4,17.55,17.4,17.55,169
20190501|2019-03-04 11:00,4,17.55,17.55,17.5,17.55,94
20190501|2019-03-04 11:30,4,17.5,17.5,17.5,17.5,50
20190501|2019-03-04 12:00,4,17.65,17.65,17.65,17.65,6
20190501|2019-03-04 14:30,4,17.4,17.4,17.3,17.3,25
20190501|2019-03-05 01:30,5,17.4,17.4,17.4,17.4,1
20190501|2019-03-05 02:00,5,17.35,17.35,17.3,17.3,172
20190501|2019-03-05 02:30,5,17.35,17.4,17.35,17.4,159
20190501|2019-03-05 03:00,5,17.35,17.4,17.35,17.4,9
20190501|2019-03-05 04:00,5,17.4,17.45,17.4,17.45,187
20190501|2019-03-05 04:30,5,17.4,17.45,17.4,17.45,208
20190501|2019-03-05 05:00,5,17.4,17.45,17.4,17.45,57
20190501|2019-03-05 06:00,5,17.45,17.45,17.4,17.4,161
20190501|2019-03-05 08:00,5,17.35,17.35,17.35,17.35,3
20190501|2019-03-05 08:30,5,17.35,17.45,17.35,17.45,108
20190501|2019-03-05 09:00,5,17.4,17.5,17.4,17.5,141
20190501|2019-03-05 09:30,5,17.5,17.5,17.45,17.5,48
20190501|2019-03-05 10:00,5,17.45,17.5,17.45,17.5,466
20190501|2019-03-05 10:30,5,17.45,17.45,17.4,17.4,214
20190501|2019-03-05 14:00,5,17.4,17.4,17.4,17.4,1
20190501|2019-03-05 14:30,5,17.4,17.4,17.3,17.3,5
20190501|2019-03-06 02:00,6,17.5,17.5,17.5,17.5,13
20190501|2019-03-06 02:30,6,17.5,17.55,17.5,17.55,90
20190501|2019-03-06 03:00,6,17.55,17.55,17.5,17.5,69
20190501|2019-03-06 03:30,6,17.45,17.45,17.4,17.45,49
20190501|2019-03-06 04:00,6,17.45,17.45,17.45,17.45,10
20190501|2019-03-06 04:30,6,17.45,17.45,17.45,17.45,227
20190501|2019-03-06 05:00,6,17.45,17.45,17.45,17.45,50
20190501|2019-03-06 05:30,6,17.45,17.45,17.4,17.4,142
20190501|2019-03-06 06:00,6,17.45,17.45,17.45,17.45,8
20190501|2019-03-06 06:30,6,17.4,17.4,17.4,17.4,258
20190501|2019-03-06 07:00,6,17.4,17.4,17.4,17.4,247
20190501|2019-03-06 07:30,6,17.35,17.4,17.35,17.4,57
20190501|2019-03-06 08:00,6,17.3,17.3,17.3,17.3,10
20190501|2019-03-06 08:30,6,17.35,17.4,17.3,17.35,371
20190501|2019-03-06 09:00,6,17.35,17.35,17.3,17.35,48
20190501|2019-03-06 09:30,6,17.45,17.45,17.35,17.4,500
20190501|2019-03-06 10:00,6,17.35,17.4,17.3,17.4,640
20190501|2019-03-06 10:30,6,17.4,17.5,17.4,17.5,41
20190501|2019-03-06 11:00,6,17.4,17.55,17.4,17.5,80
20190501|2019-03-06 11:30,6,17.4,17.4,17.4,17.4,352
20190501|2019-03-06 12:00,6,17.4,17.45,17.4,17.45,24
20190501|2019-03-06 13:30,6,17.4,17.4,17.4,17.4,3
20190501|2019-03-06 14:30,6,17.55,17.55,17.55,17.55,2
20190501|2019-03-07 01:30,7,17.6,17.6,17.6,17.6,1
20190501|2019-03-07 02:00,7,17.45,17.65,17.45,17.55,85
20190501|2019-03-07 02:30,7,17.6,17.65,17.6,17.6,426
20190501|2019-03-07 03:00,7,17.6,17.7,17.6,17.65,303
20190501|2019-03-07 03:30,7,17.7,17.7,17.7,17.7,186
20190501|2019-03-07 04:00,7,17.7,17.75,17.7,17.7,380
20190501|2019-03-07 04:30,7,17.7,17.7,17.7,17.7,18
20190501|2019-03-07 05:00,7,17.75,17.75,17.7,17.7,234
20190501|2019-03-07 06:00,7,17.6,17.6,17.55,17.55,86
20190501|2019-03-07 06:30,7,17.5,17.5,17.45,17.45,50
20190501|2019-03-07 07:00,7,17.4,17.4,17.35,17.35,30
20190501|2019-03-07 07:30,7,17.4,17.5,17.4,17.5,167
20190501|2019-03-07 08:00,7,17.45,17.55,17.45,17.55,79
20190501|2019-03-07 08:30,7,17.6,17.85,17.6,17.85,534
20190501|2019-03-07 09:00,7,17.8,17.85,17.7,17.85,205
20190501|2019-03-07 09:30,7,17.75,17.75,17.65,17.75,219
20190501|2019-03-07 10:00,7,17.75,17.75,17.6,17.65,282
20190501|2019-03-07 10:30,7,17.65,17.65,17.65,17.65,64
20190501|2019-03-07 11:00,7,17.7,17.75,17.7,17.75,104
20190501|2019-03-07 11:30,7,17.7,17.7,17.7,17.7,13
20190501|2019-03-07 12:00,7,17.65,17.65,17.65,17.65,5
20190501|2019-03-07 13:30,7,17.85,17.85,17.85,17.85,1
20190501|2019-03-07 14:30,7,17.75,17.75,17.75,17.75,4
20190501|2019-03-08 01:30,8,17.9,17.9,17.9,17.9,38
20190501|2019-03-08 02:00,8,17.95,18,17.95,17.95,11
20190501|2019-03-08 02:30,8,17.9,18,17.85,18,7
20190501|2019-03-08 03:00,8,17.95,17.95,17.85,17.85,353
20190501|2019-03-08 03:30,8,17.85,17.85,17.85,17.85,382
20190501|2019-03-08 04:00,8,17.85,17.95,17.85,17.95,326
20190501|2019-03-08 04:30,8,17.95,17.95,17.9,17.95,221
20190501|2019-03-08 05:00,8,17.95,17.95,17.95,17.95,33
20190501|2019-03-08 05:30,8,17.95,17.95,17.9,17.95,79
20190501|2019-03-08 06:00,8,17.95,17.95,17.95,17.95,33
20190501|2019-03-08 06:30,8,17.95,18,17.95,18,34
20190501|2019-03-08 07:00,8,18,18,17.95,17.95,266
20190501|2019-03-08 07:30,8,18,18.15,18,18.1,743
20190501|2019-03-08 08:00,8,18.1,18.15,18.1,18.1,203
20190501|2019-03-08 08:30,8,18.05,18.1,18,18,273
20190501|2019-03-08 09:00,8,18.1,18.15,17.95,18,678
20190501|2019-03-08 09:30,8,17.95,18,17.85,17.85,202
20190501|2019-03-08 10:00,8,17.85,18,17.85,17.95,354
20190501|2019-03-08 10:30,8,17.95,17.95,17.95,17.95,48
20190501|2019-03-08 14:00,8,17.95,17.95,17.95,17.95,23
20190501|2019-03-08 14:30,8,18,18,18,18,14
20190501|2019-03-11 02:30,11,17.7,17.7,17.65,17.65,10
20190501|2019-03-11 03:00,11,17.65,17.75,17.6,17.75,331
20190501|2019-03-11 03:30,11,17.75,17.75,17.7,17.7,378
20190501|2019-03-11 04:00,11,17.75,17.8,17.7,17.75,147
20190501|2019-03-11 04:30,11,17.75,17.75,17.75,17.75,89
20190501|2019-03-11 05:00,11,17.7,17.7,17.7,17.7,15
20190501|2019-03-11 05:30,11,17.7,17.7,17.7,17.7,116
20190501|2019-03-11 06:00,11,17.7,17.75,17.7,17.7,101
20190501|2019-03-11 06:30,11,17.7,17.7,17.6,17.65,145
20190501|2019-03-11 07:00,11,17.65,17.65,17.65,17.65,12
20190501|2019-03-11 07:30,11,17.6,17.65,17.6,17.65,39
20190501|2019-03-11 08:00,11,17.65,17.7,17.65,17.7,22
20190501|2019-03-11 08:30,11,17.65,17.65,17.5,17.5,426
20190501|2019-03-11 09:00,11,17.5,17.5,17.45,17.5,58
20190501|2019-03-11 09:30,11,17.5,17.5,17.45,17.5,101
20190501|2019-03-11 10:00,11,17.45,17.5,17.45,17.5,331
20190501|2019-03-11 10:30,11,17.45,17.5,17.45,17.5,25
20190501|2019-03-11 11:00,11,17.5,17.55,17.5,17.55,514
20190501|2019-03-11 11:30,11,17.55,17.55,17.45,17.45,37
20190501|2019-03-11 12:00,11,17.45,17.45,17.45,17.45,5
20190501|2019-03-11 12:30,11,17.45,17.45,17.45,17.45,2
20190501|2019-03-11 14:30,11,17.35,17.35,17.35,17.35,6
20190501|2019-03-11 15:00,11,17.35,17.4,17.35,17.4,9
20190501|2019-03-11 15:30,11,17.4,17.4,17.4,17.4,36
20190501|2019-03-12 02:30,12,17.25,17.25,17.25,17.25,17
20190501|2019-03-12 03:00,12,17.3,17.4,17.3,17.4,372
20190501|2019-03-12 03:30,12,17.45,17.45,17.45,17.45,509
20190501|2019-03-12 04:00,12,17.4,17.4,17.35,17.4,1255
20190501|2019-03-12 04:30,12,17.35,17.45,17.35,17.45,396
20190501|2019-03-12 05:00,12,17.45,17.5,17.45,17.5,12
20190501|2019-03-12 05:30,12,17.5,17.5,17.5,17.5,113
20190501|2019-03-12 06:00,12,17.5,17.6,17.5,17.6,256
20190501|2019-03-12 06:30,12,17.6,17.65,17.6,17.6,76
20190501|2019-03-12 07:00,12,17.6,17.65,17.6,17.6,100
20190501|2019-03-12 07:30,12,17.55,17.55,17.55,17.55,3
20190501|2019-03-12 08:00,12,17.55,17.55,17.5,17.5,160
20190501|2019-03-12 08:30,12,17.45,17.45,17.4,17.4,256
20190501|2019-03-12 09:00,12,17.4,17.4,17.35,17.4,301
20190501|2019-03-12 09:30,12,17.4,17.4,17.4,17.4,35
20190501|2019-03-12 10:00,12,17.35,17.4,17.35,17.4,53
20190501|2019-03-12 10:30,12,17.4,17.4,17.25,17.3,1302
20190501|2019-03-12 11:00,12,17.25,17.35,17.25,17.35,454
20190501|2019-03-12 11:30,12,17.35,17.4,17.35,17.35,77
20190501|2019-03-12 14:00,12,17.3,17.3,17.3,17.3,11
20190501|2019-03-12 14:30,12,17.3,17.3,17.25,17.25,3
20190501|2019-03-12 15:30,12,17.15,17.15,17.15,17.15,8
20190501|2019-03-13 03:00,13,17.35,17.35,17.35,17.35,24
20190501|2019-03-13 03:30,13,17.3,17.3,17.25,17.3,257
20190501|2019-03-13 04:00,13,17.35,17.35,17.2,17.25,467
20190501|2019-03-13 04:30,13,17.2,17.25,17.2,17.25,161
20190501|2019-03-13 05:00,13,17.25,17.25,17.2,17.2,57
20190501|2019-03-13 05:30,13,17.15,17.15,17.15,17.15,44
20190501|2019-03-13 06:00,13,17.15,17.15,17.1,17.1,70
20190501|2019-03-13 06:30,13,17.1,17.1,17.1,17.1,39
20190501|2019-03-13 07:00,13,17.05,17.05,17,17,164
20190501|2019-03-13 07:30,13,17,17.05,17,17.05,189
20190501|2019-03-13 08:00,13,17,17.05,17,17.05,326
20190501|2019-03-13 09:00,13,17.05,17.05,17,17.05,71
20190501|2019-03-13 09:30,13,17,17,17,17,235
20190501|2019-03-13 10:00,13,17,17,16.95,16.95,461
20190501|2019-03-13 10:30,13,16.95,17,16.95,17,293
20190501|2019-03-13 11:00,13,17,17.15,16.95,17.1,686
20190501|2019-03-13 11:30,13,17.15,17.15,17,17,525
20190501|2019-03-13 12:00,13,17,17,17,17,19
20190501|2019-03-13 15:30,13,16.95,16.95,16.9,16.9,7
20190501|2019-03-14 02:30,14,17,17,17,17,46
20190501|2019-03-14 03:00,14,16.95,16.95,16.9,16.95,56
20190501|2019-03-14 03:30,14,17,17,16.9,16.9,440
20190501|2019-03-14 04:00,14,17,17,17,17,7
20190501|2019-03-14 04:30,14,16.95,16.95,16.95,16.95,60
20190501|2019-03-14 05:00,14,17,17.1,17,17.05,40
20190501|2019-03-14 05:30,14,17.05,17.05,17.05,17.05,61
20190501|2019-03-14 06:00,14,17.05,17.05,16.95,17,233
20190501|2019-03-14 06:30,14,16.95,16.95,16.95,16.95,76
20190501|2019-03-14 07:30,14,16.9,16.9,16.9,16.9,30
20190501|2019-03-14 08:00,14,16.9,16.9,16.9,16.9,376
20190501|2019-03-14 08:30,14,16.9,16.9,16.9,16.9,80
20190501|2019-03-14 09:00,14,16.9,16.95,16.9,16.95,216
20190501|2019-03-14 09:30,14,16.95,16.95,16.95,16.95,43
20190501|2019-03-14 10:00,14,16.9,16.95,16.85,16.95,277
20190501|2019-03-14 10:30,14,16.9,16.9,16.9,16.9,254
20190501|2019-03-14 11:00,14,16.9,16.95,16.85,16.85,379
20190501|2019-03-14 11:30,14,16.8,16.8,16.75,16.8,298
20190501|2019-03-14 12:00,14,16.85,16.85,16.85,16.85,2
20190501|2019-03-14 15:30,14,16.8,16.8,16.75,16.75,60
20190501|2019-03-15 02:30,15,16.8,16.8,16.8,16.8,2
20190501|2019-03-15 03:00,15,16.75,16.75,16.65,16.65,535
20190501|2019-03-15 03:30,15,16.65,16.65,16.65,16.65,226
20190501|2019-03-15 04:00,15,16.65,16.7,16.6,16.65,497
20190501|2019-03-15 04:30,15,16.65,16.7,16.6,16.6,484
20190501|2019-03-15 05:00,15,16.6,16.6,16.6,16.6,177
20190501|2019-03-15 05:30,15,16.6,16.6,16.55,16.55,576
20190501|2019-03-15 06:00,15,16.55,16.55,16.5,16.55,56
20190501|2019-03-15 06:30,15,16.55,16.6,16.5,16.5,213
20190501|2019-03-15 07:00,15,16.45,16.45,16.45,16.45,6
20190501|2019-03-15 07:30,15,16.45,16.55,16.45,16.55,286
20190501|2019-03-15 08:00,15,16.55,16.55,16.55,16.55,137
20190501|2019-03-15 08:30,15,16.55,16.55,16.5,16.5,34
20190501|2019-03-15 09:00,15,16.45,16.5,16.45,16.5,486
20190501|2019-03-15 09:30,15,16.5,16.5,16.5,16.5,230
20190501|2019-03-15 10:00,15,16.5,16.5,16.45,16.45,185
20190501|2019-03-15 10:30,15,16.45,16.5,16.45,16.45,287
20190501|2019-03-15 11:00,15,16.5,16.5,16.4,16.5,686
20190501|2019-03-15 11:30,15,16.45,16.45,16.45,16.45,79
20190501|2019-03-15 12:00,15,16.45,16.45,16.45,16.45,2
20190501|2019-03-15 12:30,15,16.45,16.45,16.45,16.45,17
20190501|2019-03-15 13:00,15,16.4,16.4,16.4,16.4,11
20190501|2019-03-15 13:30,15,16.35,16.35,16.35,16.35,10
20190501|2019-03-15 14:30,15,16.35,16.35,16.35,16.35,1
20190501|2019-03-15 15:00,15,16.35,16.35,16.35,16.35,26
20190501|2019-03-15 15:30,15,16.35,16.35,16.35,16.35,13
20190501|2019-03-18 02:30,18,16.3,16.3,16.3,16.3,2
20190501|2019-03-18 03:00,18,16.3,16.4,16.3,16.4,197
20190501|2019-03-18 03:30,18,16.35,16.35,16.35,16.35,147
20190501|2019-03-18 04:00,18,16.35,16.4,16.3,16.35,188
20190501|2019-03-18 04:30,18,16.3,16.3,16.3,16.3,17
20190501|2019-03-18 05:00,18,16.35,16.35,16.35,16.35,22
20190501|2019-03-18 05:30,18,16.35,16.35,16.35,16.35,109
20190501|2019-03-18 06:00,18,16.35,16.35,16.3,16.3,243
20190501|2019-03-18 06:30,18,16.3,16.3,16.3,16.3,121
20190501|2019-03-18 07:00,18,16.3,16.35,16.3,16.35,26
20190501|2019-03-18 07:30,18,16.35,16.35,16.35,16.35,384
20190501|2019-03-18 08:00,18,16.35,16.35,16.3,16.3,740
20190501|2019-03-18 08:30,18,16.3,16.3,16.3,16.3,201
20190501|2019-03-18 09:00,18,16.3,16.3,16.25,16.25,557
20190501|2019-03-18 09:30,18,16.3,16.3,16.3,16.3,116
20190501|2019-03-18 10:00,18,16.25,16.3,16.25,16.3,208
20190501|2019-03-18 10:30,18,16.35,16.45,16.35,16.45,863
20190501|2019-03-18 11:00,18,16.4,16.55,16.4,16.5,1544
20190501|2019-03-18 11:30,18,16.45,16.5,16.4,16.4,635
20190501|2019-03-18 13:00,18,16.35,16.35,16.35,16.35,1
20190501|2019-03-18 14:30,18,16.35,16.4,16.35,16.4,18
20190501|2019-03-18 15:30,18,16.4,16.45,16.4,16.45,380
20190501|2019-03-19 03:00,19,16.35,16.4,16.35,16.35,524
20190501|2019-03-19 03:30,19,16.3,16.3,16.2,16.25,317
20190501|2019-03-19 04:00,19,16.25,16.3,16.25,16.3,985
20190501|2019-03-19 04:30,19,16.3,16.35,16.25,16.25,1259
20190501|2019-03-19 05:00,19,16.3,16.3,16.3,16.3,555
20190501|2019-03-19 05:30,19,16.3,16.3,16.2,16.2,479
20190501|2019-03-19 06:00,19,16.2,16.2,16.2,16.2,43
20190501|2019-03-19 06:30,19,16.25,16.25,16.25,16.25,456
20190501|2019-03-19 07:00,19,16.2,16.2,16.2,16.2,142
20190501|2019-03-19 07:30,19,16.15,16.15,16.15,16.15,75
20190501|2019-03-19 08:00,19,16.15,16.15,16.15,16.15,238
20190501|2019-03-19 08:30,19,16.1,16.15,16.1,16.1,1603
20190501|2019-03-19 09:00,19,16.1,16.15,16.05,16.15,346
20190501|2019-03-19 09:30,19,16.15,16.3,16.15,16.3,861
20190501|2019-03-19 10:00,19,16.3,16.3,16.25,16.3,376
20190501|2019-03-19 10:30,19,16.3,16.3,16.15,16.15,458
20190501|2019-03-19 11:00,19,16.15,16.25,16.15,16.2,93
20190501|2019-03-19 11:30,19,16.2,16.3,16.2,16.2,282
20190501|2019-03-19 12:00,19,16.2,16.25,16.15,16.15,193
20190501|2019-03-19 12:30,19,16.2,16.25,16.2,16.2,110
20190501|2019-03-19 13:00,19,16.2,16.25,16.2,16.2,59
20190501|2019-03-19 13:30,19,16.2,16.2,16.2,16.2,11
20190501|2019-03-19 15:30,19,16.15,16.15,16.15,16.15,3
20190501|2019-03-20 03:00,20,16.35,16.45,16.35,16.45,325
20190501|2019-03-20 03:30,20,16.45,16.45,16.35,16.35,294
20190501|2019-03-20 04:00,20,16.35,16.45,16.35,16.4,502
20190501|2019-03-20 04:30,20,16.45,16.5,16.45,16.45,339
20190501|2019-03-20 05:00,20,16.5,16.5,16.45,16.5,158
20190501|2019-03-20 05:30,20,16.45,16.55,16.45,16.55,356
20190501|2019-03-20 06:00,20,16.5,16.55,16.5,16.55,177
20190501|2019-03-20 06:30,20,16.55,16.55,16.4,16.4,575
20190501|2019-03-20 07:00,20,16.4,16.5,16.4,16.5,188
20190501|2019-03-20 07:30,20,16.45,16.6,16.4,16.6,361
20190501|2019-03-20 08:00,20,16.55,16.55,16.45,16.5,200
20190501|2019-03-20 08:30,20,16.55,16.6,16.55,16.6,280
20190501|2019-03-20 09:00,20,16.6,16.65,16.6,16.6,440
20190501|2019-03-20 09:30,20,16.6,16.6,16.55,16.55,238
20190501|2019-03-20 10:00,20,16.55,16.6,16.55,16.6,684
20190501|2019-03-20 10:30,20,16.6,16.65,16.6,16.65,594
20190501|2019-03-20 11:00,20,16.65,16.65,16.6,16.6,741
20190501|2019-03-20 11:30,20,16.6,16.7,16.55,16.6,487
20190501|2019-03-20 12:00,20,16.6,16.65,16.55,16.55,306
20190501|2019-03-20 13:00,20,16.55,16.55,16.4,16.4,105
20190501|2019-03-20 13:30,20,16.35,16.4,16.35,16.35,7
20190501|2019-03-20 14:00,20,16.4,16.45,16.4,16.45,34
20190501|2019-03-20 14:30,20,16.55,16.6,16.45,16.45,25
20190501|2019-03-20 15:00,20,16.5,16.55,16.5,16.55,2
20190501|2019-03-20 15:30,20,16.55,16.65,16.55,16.65,43
20190501|2019-03-21 02:00,21,16.65,16.75,16.65,16.75,18
20190501|2019-03-21 03:00,21,16.75,16.95,16.75,16.95,1386
20190501|2019-03-21 03:30,21,16.9,16.9,16.85,16.9,441
20190501|2019-03-21 04:00,21,16.95,16.95,16.8,16.9,251
20190501|2019-03-21 04:30,21,16.9,16.9,16.85,16.9,467
20190501|2019-03-21 05:00,21,16.85,16.9,16.85,16.9,467
20190501|2019-03-21 05:30,21,16.85,16.9,16.85,16.9,283
20190501|2019-03-21 06:00,21,16.95,17,16.9,17,144
20190501|2019-03-21 06:30,21,17,17.1,17,17.1,158
20190501|2019-03-21 07:00,21,17.1,17.2,17.1,17.2,746
20190501|2019-03-21 07:30,21,17.2,17.25,17.2,17.2,479
20190501|2019-03-21 08:00,21,17.15,17.2,17.1,17.1,1065
20190501|2019-03-21 08:30,21,17.05,17.05,16.9,16.9,1074
20190501|2019-03-21 09:00,21,16.9,16.95,16.85,16.95,63
20190501|2019-03-21 09:30,21,16.95,16.95,16.85,16.85,321
20190501|2019-03-21 10:00,21,16.8,16.8,16.8,16.8,496
20190501|2019-03-21 10:30,21,16.8,16.85,16.7,16.7,839
20190501|2019-03-21 11:00,21,16.75,16.75,16.65,16.75,1957
20190501|2019-03-21 11:30,21,16.75,16.85,16.75,16.8,592
20190501|2019-03-21 13:30,21,16.7,16.75,16.7,16.75,3
20190501|2019-03-21 14:30,21,16.75,16.85,16.75,16.85,9
20190501|2019-03-21 15:30,21,16.8,16.85,16.75,16.85,25
20190501|2019-03-22 02:30,22,16.8,16.8,16.75,16.75,111
20190501|2019-03-22 03:00,22,16.8,16.8,16.6,16.6,817
20190501|2019-03-22 03:30,22,16.7,17.15,16.7,17.05,534
20190501|2019-03-22 04:00,22,17.05,17.15,16.95,17.1,712
20190501|2019-03-22 04:30,22,17.05,17.05,16.9,16.9,445
20190501|2019-03-22 05:00,22,16.95,17.05,16.95,16.95,433
20190501|2019-03-22 05:30,22,16.95,16.95,16.9,16.9,124
20190501|2019-03-22 06:00,22,17,17.1,16.95,17.1,1468
20190501|2019-03-22 06:30,22,17.15,17.2,17.1,17.2,453
20190501|2019-03-22 07:00,22,17.2,17.25,17.2,17.2,853
20190501|2019-03-22 07:30,22,17.2,17.25,17.15,17.15,494
20190501|2019-03-22 08:00,22,17.2,17.2,17.15,17.2,160
20190501|2019-03-22 08:30,22,17.15,17.3,17.05,17.3,1165
20190501|2019-03-22 09:00,22,17.25,17.3,17.15,17.25,1077
20190501|2019-03-22 09:30,22,17.25,17.35,17.25,17.35,521
20190501|2019-03-22 10:00,22,17.4,17.45,17.3,17.35,1038
20190501|2019-03-22 10:30,22,17.4,17.6,17.35,17.55,1033
20190501|2019-03-22 11:00,22,17.55,17.85,17.5,17.8,4621
20190501|2019-03-22 11:30,22,17.8,17.85,17.7,17.8,2290
20190501|2019-03-22 12:00,22,17.8,17.8,17.6,17.65,259
20190501|2019-03-22 13:00,22,17.6,17.6,17.2,17.25,408
20190501|2019-03-22 13:30,22,17.3,17.35,17.25,17.25,89
20190501|2019-03-22 14:00,22,17.35,17.35,17.35,17.35,16
20190501|2019-03-22 14:30,22,17.6,17.7,17.6,17.7,10
20190501|2019-03-22 15:30,22,17.7,17.8,17.7,17.7,28
20190501|2019-03-25 02:00,25,17.85,17.85,17.85,17.85,3
20190501|2019-03-25 02:30,25,17.85,17.85,17.85,17.85,129
20190501|2019-03-25 03:00,25,17.85,17.9,17.8,17.9,936
20190501|2019-03-25 03:30,25,17.9,18.05,17.85,18,1389
20190501|2019-03-25 04:00,25,17.95,17.95,17.8,17.85,1069
20190501|2019-03-25 04:30,25,17.8,17.8,17.65,17.65,763
20190501|2019-03-25 05:00,25,17.65,17.75,17.55,17.55,759
20190501|2019-03-25 05:30,25,17.5,17.55,17.5,17.55,701
20190501|2019-03-25 06:00,25,17.6,17.6,17.6,17.6,47
20190501|2019-03-25 06:30,25,17.65,17.65,17.65,17.65,29
20190501|2019-03-25 07:00,25,17.65,17.65,17.55,17.6,175
20190501|2019-03-25 07:30,25,17.55,17.55,17.5,17.5,67
20190501|2019-03-25 08:00,25,17.55,17.6,17.5,17.55,313
20190501|2019-03-25 08:30,25,17.6,17.7,17.45,17.7,1579
20190501|2019-03-25 09:00,25,17.7,17.8,17.7,17.75,920
20190501|2019-03-25 09:30,25,17.75,17.75,17.6,17.6,386
20190501|2019-03-25 10:00,25,17.6,17.6,17.5,17.5,232
20190501|2019-03-25 10:30,25,17.5,17.6,17.5,17.55,679
20190501|2019-03-25 11:00,25,17.6,17.6,17.55,17.55,557
20190501|2019-03-25 11:30,25,17.55,17.7,17.55,17.65,637
20190501|2019-03-25 12:00,25,17.7,17.7,17.6,17.6,425
20190501|2019-03-25 12:30,25,17.6,17.75,17.6,17.75,50
20190501|2019-03-25 13:00,25,17.85,17.9,17.85,17.9,22
20190501|2019-03-25 13:30,25,17.9,17.9,17.8,17.85,32
20190501|2019-03-25 14:00,25,17.8,17.85,17.65,17.65,22
20190501|2019-03-25 14:30,25,17.7,17.7,17.7,17.7,17
20190501|2019-03-25 15:00,25,17.7,17.7,17.7,17.7,4
20190501|2019-03-25 15:30,25,17.7,17.7,17.7,17.7,3
20190501|2019-03-26 02:00,26,17.6,17.6,17.6,17.6,1
20190501|2019-03-26 03:00,26,17.5,17.55,17.4,17.5,585
20190501|2019-03-26 03:30,26,17.45,17.5,17.4,17.5,433
20190501|2019-03-26 04:00,26,17.5,17.5,17.25,17.25,682
20190501|2019-03-26 04:30,26,17.3,17.3,17.3,17.3,256
20190501|2019-03-26 05:00,26,17.3,17.3,17.25,17.25,302
20190501|2019-03-26 05:30,26,17.25,17.25,17.25,17.25,164
20190501|2019-03-26 06:00,26,17.25,17.25,17.2,17.2,81
20190501|2019-03-26 06:30,26,17.2,17.25,17.2,17.25,165
20190501|2019-03-26 07:00,26,17.2,17.2,17.2,17.2,4
20190501|2019-03-26 07:30,26,17.25,17.3,17.25,17.3,3
20190501|2019-03-26 08:00,26,17.25,17.3,17.2,17.2,250
20190501|2019-03-26 08:30,26,17.2,17.25,17.15,17.15,1017
20190501|2019-03-26 09:00,26,17.2,17.25,17.2,17.2,200
20190501|2019-03-26 09:30,26,17.2,17.2,17.15,17.15,763
20190501|2019-03-26 10:00,26,17.1,17.15,17.1,17.15,291
20190501|2019-03-26 10:30,26,17.2,17.2,17.05,17.1,713
20190501|2019-03-26 11:00,26,17.1,17.1,17,17.1,1488
20190501|2019-03-26 11:30,26,17,17.2,17,17.1,1218
20190501|2019-03-26 12:00,26,17.05,17.05,17.05,17.05,1
20190501|2019-03-26 12:30,26,17.05,17.2,17.05,17.15,43
20190501|2019-03-26 13:00,26,17.2,17.2,17.2,17.2,21
20190501|2019-03-26 13:30,26,17.2,17.25,17.15,17.15,37
20190501|2019-03-26 14:00,26,17.15,17.15,17.15,17.15,2
20190501|2019-03-26 14:30,26,17.2,17.2,17.2,17.2,127
20190501|2019-03-26 15:30,26,17.2,17.25,16.95,16.95,12
20190501|2019-03-27 02:00,27,17,17.05,16.9,16.9,69
20190501|2019-03-27 03:00,27,16.95,17.05,16.95,17.05,102
20190501|2019-03-27 03:30,27,17.05,17.05,16.95,17.05,165
20190501|2019-03-27 04:00,27,17,17.05,17,17,6
20190501|2019-03-27 04:30,27,17.05,17.15,17.05,17.15,24
20190501|2019-03-27 05:00,27,17.15,17.25,17.15,17.25,468
20190501|2019-03-27 05:30,27,17.2,17.3,17.2,17.3,705
20190501|2019-03-27 06:00,27,17.3,17.3,17.25,17.25,148
20190501|2019-03-27 06:30,27,17.3,17.3,17.15,17.15,340
20190501|2019-03-27 07:00,27,17.15,17.2,17.1,17.1,192
20190501|2019-03-27 07:30,27,17.05,17.05,16.95,17,573
20190501|2019-03-27 08:00,27,17.05,17.05,17.05,17.05,123
20190501|2019-03-27 08:30,27,17,17.1,16.95,17.1,1071
20190501|2019-03-27 09:00,27,17.1,17.1,16.95,16.95,808
20190501|2019-03-27 09:30,27,17,17.3,17,17.2,963
20190501|2019-03-27 10:00,27,17.2,17.4,17.2,17.4,1333
20190501|2019-03-27 10:30,27,17.4,17.45,17.4,17.4,1200
20190501|2019-03-27 11:00,27,17.4,17.4,17.25,17.35,844
20190501|2019-03-27 11:30,27,17.3,17.35,17.25,17.25,294
20190501|2019-03-27 12:00,27,17.35,17.4,17.2,17.2,309
20190501|2019-03-27 12:30,27,17.25,17.3,17.2,17.2,111
20190501|2019-03-27 13:00,27,17.2,17.25,17.2,17.2,14
20190501|2019-03-27 13:30,27,17.3,17.3,17.3,17.3,18
20190501|2019-03-27 14:00,27,17.3,17.3,17.25,17.25,37
20190501|2019-03-27 14:30,27,17.2,17.2,17.1,17.15,188
20190501|2019-03-28 02:30,28,17.3,17.35,17.3,17.35,85
20190501|2019-03-28 03:00,28,17.35,17.4,17.25,17.25,558
20190501|2019-03-28 03:30,28,17.25,17.25,17.15,17.15,158
20190501|2019-03-28 04:00,28,17.15,17.15,17.1,17.1,389
20190501|2019-03-28 04:30,28,17.15,17.2,17.15,17.15,214
20190501|2019-03-28 05:00,28,17.15,17.2,17.1,17.15,214
20190501|2019-03-28 05:30,28,17.2,17.25,17.2,17.25,506
20190501|2019-03-28 06:00,28,17.25,17.35,17.25,17.35,133
20190501|2019-03-28 06:30,28,17.35,17.35,17.3,17.3,326
20190501|2019-03-28 07:00,28,17.25,17.25,17.25,17.25,501
20190501|2019-03-28 07:30,28,17.25,17.25,17.2,17.2,36
20190501|2019-03-28 08:00,28,17.2,17.2,17.15,17.15,184
20190501|2019-03-28 08:30,28,17.15,17.15,17.1,17.15,92
20190501|2019-03-28 09:00,28,17.1,17.15,17.05,17.15,89
20190501|2019-03-28 09:30,28,17.1,17.15,17.1,17.15,25
20190501|2019-03-28 10:00,28,17.25,17.3,17.25,17.3,387
20190501|2019-03-28 10:30,28,17.3,17.3,17.2,17.3,480
20190501|2019-03-28 11:00,28,17.3,17.35,17.25,17.35,696
20190501|2019-03-28 11:30,28,17.3,17.3,17.2,17.2,485
20190501|2019-03-28 12:00,28,17.2,17.2,17.2,17.2,177
20190501|2019-03-28 12:30,28,17.2,17.2,17.2,17.2,8
20190501|2019-03-28 13:00,28,17.2,17.2,17.15,17.15,4
20190501|2019-03-28 13:30,28,17.25,17.25,17.25,17.25,66
20190501|2019-03-28 14:30,28,17.2,17.2,17.2,17.2,14
20190501|2019-03-28 15:00,28,17.2,17.2,17.2,17.2,8
20190501|2019-03-28 15:30,28,17.25,17.25,17.1,17.25,101
20190501|2019-03-29 02:00,29,17,17,17,17,74
20190501|2019-03-29 02:30,29,17.05,17.1,17.05,17.1,93
20190501|2019-03-29 03:00,29,17,17.15,17,17.1,356
20190501|2019-03-29 03:30,29,17.15,17.25,17.15,17.25,632
20190501|2019-03-29 04:00,29,17.25,17.25,17.15,17.15,180
20190501|2019-03-29 04:30,29,17.2,17.3,17.2,17.2,712
20190501|2019-03-29 05:00,29,17.2,17.3,17.2,17.3,155
20190501|2019-03-29 05:30,29,17.25,17.25,17.25,17.25,76
20190501|2019-03-29 06:00,29,17.2,17.25,17.1,17.15,1755
20190501|2019-03-29 06:30,29,17.15,17.2,17.15,17.15,519
20190501|2019-03-29 07:00,29,17.15,17.15,17.15,17.15,417
20190501|2019-03-29 07:30,29,17.15,17.15,17.1,17.1,296
20190501|2019-03-29 08:00,29,17.05,17.05,16.95,16.95,851
20190501|2019-03-29 08:30,29,16.95,16.95,16.8,16.8,1315
20190501|2019-03-29 09:00,29,16.8,16.85,16.8,16.85,675
20190501|2019-03-29 09:30,29,16.85,17.05,16.8,17.05,1300
20190501|2019-03-29 10:00,29,17.05,17.05,16.9,16.95,341
20190501|2019-03-29 10:30,29,17,17,16.95,16.95,756
20190501|2019-03-29 11:00,29,17,17,16.8,16.85,2551
20190501|2019-03-29 11:30,29,16.8,16.8,16.7,16.75,1045
20190501|2019-03-29 12:00,29,16.8,16.8,16.75,16.75,85
20190501|2019-03-29 12:30,29,16.75,16.75,16.7,16.7,70
20190501|2019-03-29 13:00,29,16.7,16.7,16.7,16.7,17
20190501|2019-03-29 13:30,29,16.7,16.7,16.7,16.7,19
20190501|2019-03-29 14:00,29,16.75,16.75,16.7,16.75,3
20190501|2019-03-29 14:30,29,16.7,16.7,16.65,16.65,64
20190501|2019-03-29 15:00,29,16.7,16.7,16.7,16.7,287
20190501|2019-04-01 01:00,1,16.6,16.6,16.6,16.6,48
20190501|2019-04-01 01:30,1,16.6,16.6,16.6,16.6,25
20190501|2019-04-01 02:00,1,16.6,16.6,16.55,16.55,286
20190501|2019-04-01 02:30,1,16.55,16.6,16.55,16.55,196
20190501|2019-04-01 03:00,1,16.6,16.6,16.5,16.5,146
20190501|2019-04-01 03:30,1,16.45,16.45,16.45,16.45,451
20190501|2019-04-01 04:00,1,16.5,16.6,16.5,16.6,67
20190501|2019-04-01 04:30,1,16.6,16.6,16.6,16.6,102
20190501|2019-04-01 05:00,1,16.65,16.65,16.6,16.65,121
20190501|2019-04-01 05:30,1,16.7,16.7,16.65,16.7,298
20190501|2019-04-01 06:00,1,16.7,16.7,16.65,16.65,356
20190501|2019-04-01 06:30,1,16.65,16.65,16.65,16.65,165
20190501|2019-04-01 07:00,1,16.65,16.65,16.65,16.65,22
20190501|2019-04-01 07:30,1,16.65,16.65,16.6,16.65,129
20190501|2019-04-01 08:00,1,16.65,16.7,16.65,16.65,106
20190501|2019-04-01 08:30,1,16.65,16.8,16.65,16.75,918
20190501|2019-04-01 09:00,1,16.7,16.7,16.55,16.6,903
20190501|2019-04-01 09:30,1,16.6,16.6,16.6,16.6,384
20190501|2019-04-01 10:00,1,16.6,16.6,16.55,16.55,1575
20190501|2019-04-01 10:30,1,16.55,16.6,16.45,16.45,580
20190501|2019-04-01 11:00,1,16.5,16.5,16.45,16.45,81
20190501|2019-04-01 11:30,1,16.5,16.55,16.5,16.5,44
20190501|2019-04-01 12:00,1,16.5,16.5,16.5,16.5,7
20190501|2019-04-01 12:30,1,16.55,16.55,16.55,16.55,18
20190501|2019-04-01 13:30,1,16.5,16.5,16.45,16.45,44
20190501|2019-04-01 14:00,1,16.5,16.5,16.5,16.5,12
20190501|2019-04-01 14:30,1,16.4,16.4,16.4,16.4,15
20190501|2019-04-02 01:30,2,16.55,16.55,16.55,16.55,7
20190501|2019-04-02 02:00,2,16.55,16.55,16.5,16.55,319
20190501|2019-04-02 02:30,2,16.55,16.6,16.55,16.6,149
20190501|2019-04-02 03:00,2,16.6,16.6,16.55,16.55,170
20190501|2019-04-02 03:30,2,16.6,16.7,16.6,16.7,809
20190501|2019-04-02 04:00,2,16.7,16.7,16.65,16.65,205
20190501|2019-04-02 04:30,2,16.65,16.65,16.65,16.65,184
20190501|2019-04-02 05:00,2,16.6,16.65,16.6,16.6,46
20190501|2019-04-02 05:30,2,16.55,16.55,16.55,16.55,180
20190501|2019-04-02 06:00,2,16.6,16.6,16.6,16.6,48
20190501|2019-04-02 06:30,2,16.55,16.55,16.5,16.5,78
20190501|2019-04-02 07:00,2,16.5,16.5,16.45,16.5,213
20190501|2019-04-02 07:30,2,16.5,16.55,16.5,16.55,310
20190501|2019-04-02 08:00,2,16.6,16.65,16.6,16.65,803
20190501|2019-04-02 08:30,2,16.65,16.65,16.6,16.6,325
20190501|2019-04-02 09:00,2,16.6,16.7,16.55,16.6,529
20190501|2019-04-02 09:30,2,16.55,16.65,16.55,16.65,453
20190501|2019-04-02 10:00,2,16.7,16.7,16.55,16.55,2474
20190501|2019-04-02 10:30,2,16.6,16.6,16.55,16.55,293
20190501|2019-04-02 11:00,2,16.55,16.55,16.5,16.5,220
20190501|2019-04-02 11:30,2,16.55,16.55,16.55,16.55,200
20190501|2019-04-02 12:00,2,16.5,16.55,16.5,16.55,5
20190501|2019-04-02 12:30,2,16.55,16.55,16.55,16.55,100
20190501|2019-04-02 13:00,2,16.55,16.55,16.55,16.55,28
20190501|2019-04-02 14:30,2,16.6,16.6,16.6,16.6,73
20190501|2019-04-03 01:30,3,16.45,16.5,16.45,16.5,163
20190501|2019-04-03 02:00,3,16.45,16.45,16.45,16.45,311
20190501|2019-04-03 02:30,3,16.45,16.5,16.4,16.45,289
20190501|2019-04-03 03:00,3,16.45,16.55,16.45,16.5,572
20190501|2019-04-03 03:30,3,16.5,16.55,16.5,16.55,265
20190501|2019-04-03 04:00,3,16.55,16.6,16.5,16.55,238
20190501|2019-04-03 04:30,3,16.55,16.6,16.55,16.6,603
20190501|2019-04-03 05:00,3,16.6,16.6,16.6,16.6,188
20190501|2019-04-03 05:30,3,16.6,16.65,16.6,16.65,501
20190501|2019-04-03 06:00,3,16.65,16.65,16.55,16.55,159
20190501|2019-04-03 06:30,3,16.6,16.65,16.6,16.6,417
20190501|2019-04-03 07:00,3,16.6,16.65,16.55,16.6,500
20190501|2019-04-03 07:30,3,16.55,16.55,16.55,16.55,164
20190501|2019-04-03 08:00,3,16.55,16.6,16.45,16.45,628
20190501|2019-04-03 08:30,3,16.45,16.5,16.45,16.5,799
20190501|2019-04-03 09:00,3,16.5,16.5,16.4,16.4,324
20190501|2019-04-03 09:30,3,16.45,16.45,16.4,16.4,954
20190501|2019-04-03 10:00,3,16.4,16.5,16.4,16.4,1350
20190501|2019-04-03 10:30,3,16.4,16.45,16.4,16.45,483
20190501|2019-04-03 11:00,3,16.45,16.45,16.4,16.4,108
20190501|2019-04-03 11:30,3,16.45,16.45,16.4,16.45,290
20190501|2019-04-03 12:30,3,16.5,16.55,16.5,16.55,101
20190501|2019-04-03 13:00,3,16.6,16.6,16.6,16.6,5
20190501|2019-04-03 13:30,3,16.55,16.55,16.55,16.55,5
20190501|2019-04-03 14:00,3,16.7,16.7,16.65,16.65,43
20190501|2019-04-03 14:30,3,16.5,16.55,16.5,16.55,32
20190501|2019-04-04 02:00,4,16.6,16.6,16.55,16.6,155
20190501|2019-04-04 02:30,4,16.6,16.6,16.55,16.55,615
20190501|2019-04-04 03:00,4,16.55,16.55,16.5,16.5,211
20190501|2019-04-04 03:30,4,16.5,16.6,16.5,16.6,77
20190501|2019-04-04 04:00,4,16.55,16.6,16.55,16.55,345
20190501|2019-04-04 04:30,4,16.55,16.7,16.55,16.7,1334
20190501|2019-04-04 05:00,4,16.65,16.65,16.6,16.65,198
20190501|2019-04-04 05:30,4,16.6,16.6,16.55,16.55,37
20190501|2019-04-04 06:00,4,16.6,16.65,16.6,16.65,655
20190501|2019-04-04 06:30,4,16.65,16.65,16.65,16.65,163
20190501|2019-04-04 07:00,4,16.65,16.65,16.6,16.6,95
20190501|2019-04-04 07:30,4,16.6,16.6,16.55,16.55,6
20190501|2019-04-04 08:00,4,16.55,16.55,16.5,16.55,398
20190501|2019-04-04 08:30,4,16.55,16.55,16.5,16.55,405
20190501|2019-04-04 09:00,4,16.55,16.55,16.5,16.55,398
20190501|2019-04-04 09:30,4,16.6,16.65,16.45,16.5,1337
20190501|2019-04-04 10:00,4,16.5,16.65,16.5,16.55,1307
20190501|2019-04-04 10:30,4,16.55,16.65,16.55,16.65,437
20190501|2019-04-04 11:00,4,16.6,16.7,16.6,16.65,110
20190501|2019-04-04 11:30,4,16.65,16.65,16.6,16.6,105
20190501|2019-04-04 12:00,4,16.6,16.6,16.55,16.55,4
20190501|2019-04-04 12:30,4,16.55,16.55,16.55,16.55,9
20190501|2019-04-04 13:00,4,16.55,16.55,16.5,16.5,10
20190501|2019-04-04 13:30,4,16.5,16.5,16.45,16.45,19
20190501|2019-04-04 14:00,4,16.5,16.55,16.5,16.55,25
20190501|2019-04-04 14:30,4,16.5,16.5,16.45,16.5,16
20190501|2019-04-05 01:00,5,16.55,16.55,16.55,16.55,50
20190501|2019-04-05 01:30,5,16.55,16.55,16.55,16.55,4
20190501|2019-04-05 02:00,5,16.5,16.55,16.5,16.5,168
20190501|2019-04-05 02:30,5,16.55,16.55,16.5,16.55,392
20190501|2019-04-05 03:00,5,16.5,16.5,16.45,16.5,134
20190501|2019-04-05 03:30,5,16.55,16.55,16.55,16.55,103
20190501|2019-04-05 04:00,5,16.5,16.5,16.5,16.5,106
20190501|2019-04-05 04:30,5,16.5,16.5,16.45,16.45,215
20190501|2019-04-05 05:00,5,16.5,16.5,16.5,16.5,1
20190501|2019-04-05 05:30,5,16.45,16.45,16.35,16.4,532
20190501|2019-04-05 06:00,5,16.4,16.4,16.4,16.4,17
20190501|2019-04-05 06:30,5,16.4,16.4,16.4,16.4,3
20190501|2019-04-05 07:00,5,16.45,16.45,16.4,16.4,195
20190501|2019-04-05 07:30,5,16.4,16.5,16.4,16.5,810
20190501|2019-04-05 08:00,5,16.5,16.55,16.45,16.5,405
20190501|2019-04-05 08:30,5,16.5,16.5,16.4,16.4,450
20190501|2019-04-05 09:00,5,16.4,16.4,16.35,16.4,664
20190501|2019-04-05 09:30,5,16.35,16.4,16.3,16.3,1477
20190501|2019-04-05 10:00,5,16.3,16.3,16.2,16.2,963
20190501|2019-04-05 10:30,5,16.25,16.3,16.2,16.3,1043
20190501|2019-04-05 11:00,5,16.3,16.35,16.25,16.35,173
20190501|2019-04-05 11:30,5,16.3,16.35,16.3,16.35,15
20190501|2019-04-05 12:00,5,16.3,16.3,16.3,16.3,35
20190501|2019-04-05 12:30,5,16.3,16.3,16.3,16.3,40
20190501|2019-04-05 13:30,5,16.35,16.35,16.35,16.35,11
20190501|2019-04-05 14:00,5,16.3,16.35,16.3,16.35,18
20190501|2019-04-05 14:30,5,16.35,16.35,16.2,16.25,70
20190501|2019-04-08 01:30,8,16.4,16.4,16.4,16.4,10
20190501|2019-04-08 02:00,8,16.35,16.45,16.35,16.4,92
20190501|2019-04-08 02:30,8,16.45,16.5,16.4,16.5,468
20190501|2019-04-08 03:00,8,16.5,16.55,16.45,16.5,17
20190501|2019-04-08 03:30,8,16.45,16.5,16.45,16.5,6
20190501|2019-04-08 04:00,8,16.5,16.5,16.5,16.5,578
20190501|2019-04-08 04:30,8,16.5,16.5,16.5,16.5,132
20190501|2019-04-08 05:00,8,16.45,16.45,16.4,16.4,65
20190501|2019-04-08 05:30,8,16.35,16.35,16.35,16.35,795
20190501|2019-04-08 06:00,8,16.35,16.35,16.35,16.35,8
20190501|2019-04-08 06:30,8,16.4,16.4,16.4,16.4,101
20190501|2019-04-08 07:00,8,16.45,16.45,16.4,16.4,7
20190501|2019-04-08 07:30,8,16.45,16.5,16.45,16.45,337
20190501|2019-04-08 08:00,8,16.45,16.45,16.4,16.4,12
20190501|2019-04-08 08:30,8,16.45,16.5,16.45,16.5,643
20190501|2019-04-08 09:00,8,16.5,16.5,16.4,16.4,691
20190501|2019-04-08 09:30,8,16.4,16.45,16.35,16.45,861
20190501|2019-04-08 10:00,8,16.45,16.45,16.4,16.45,3155
20190501|2019-04-08 10:30,8,16.4,16.4,16.35,16.4,281
20190501|2019-04-08 11:00,8,16.35,16.4,16.35,16.4,160
20190501|2019-04-08 11:30,8,16.4,16.4,16.35,16.35,6
20190501|2019-04-08 12:00,8,16.35,16.35,16.35,16.35,22
20190501|2019-04-08 12:30,8,16.35,16.35,16.3,16.35,14
20190501|2019-04-08 13:30,8,16.3,16.3,16.3,16.3,1
20190501|2019-04-08 14:30,8,16.35,16.4,16.3,16.3,11
20190501|2019-04-09 02:00,9,16.5,16.55,16.4,16.4,389
20190501|2019-04-09 02:30,9,16.35,16.35,16.3,16.3,339
20190501|2019-04-09 03:00,9,16.25,16.3,16.25,16.25,328
20190501|2019-04-09 03:30,9,16.3,16.3,16.2,16.2,541
20190501|2019-04-09 04:00,9,16.25,16.3,16.2,16.2,659
20190501|2019-04-09 04:30,9,16.15,16.25,16.15,16.2,837
20190501|2019-04-09 05:00,9,16.15,16.2,16.15,16.2,5
20190501|2019-04-09 05:30,9,16.2,16.2,16.1,16.15,268
20190501|2019-04-09 06:00,9,16.15,16.2,16.15,16.2,231
20190501|2019-04-09 06:30,9,16.2,16.25,16.2,16.25,704
20190501|2019-04-09 07:00,9,16.25,16.3,16.25,16.3,449
20190501|2019-04-09 07:30,9,16.35,16.4,16.35,16.35,178
20190501|2019-04-09 08:00,9,16.4,16.45,16.4,16.45,711
20190501|2019-04-09 08:30,9,16.45,16.5,16.45,16.45,508
20190501|2019-04-09 09:00,9,16.45,16.5,16.4,16.4,200
20190501|2019-04-09 09:30,9,16.35,16.4,16.3,16.3,962
20190501|2019-04-09 10:00,9,16.3,16.35,16.25,16.35,1242
20190501|2019-04-09 10:30,9,16.3,16.4,16.3,16.4,664
20190501|2019-04-09 11:00,9,16.3,16.3,16.25,16.25,56
20190501|2019-04-09 11:30,9,16.3,16.3,16.3,16.3,31
20190501|2019-04-09 12:00,9,16.4,16.4,16.35,16.4,4
20190501|2019-04-09 13:00,9,16.4,16.4,16.4,16.4,61
20190501|2019-04-09 13:30,9,16.45,16.55,16.45,16.55,24
20190501|2019-04-09 14:00,9,16.5,16.55,16.5,16.55,111
20190501|2019-04-09 14:30,9,16.55,16.6,16.45,16.55,195
20190501|2019-04-10 01:00,10,16.35,16.5,16.35,16.45,114
20190501|2019-04-10 01:30,10,16.45,16.45,16.45,16.45,183
20190501|2019-04-10 02:00,10,16.45,16.5,16.4,16.4,1860
20190501|2019-04-10 02:30,10,16.35,16.4,16.3,16.3,916
20190501|2019-04-10 03:00,10,16.3,16.35,16.3,16.35,838
20190501|2019-04-10 03:30,10,16.3,16.35,16.3,16.3,407
20190501|2019-04-10 04:00,10,16.3,16.35,16.3,16.35,738
20190501|2019-04-10 04:30,10,16.3,16.3,16.3,16.3,4
20190501|2019-04-10 05:00,10,16.3,16.35,16.3,16.3,223
20190501|2019-04-10 05:30,10,16.25,16.3,16.25,16.3,620
20190501|2019-04-10 06:00,10,16.35,16.35,16.35,16.35,24
20190501|2019-04-10 06:30,10,16.3,16.3,16.3,16.3,252
20190501|2019-04-10 07:00,10,16.3,16.35,16.3,16.3,289
20190501|2019-04-10 07:30,10,16.3,16.35,16.25,16.3,171
20190501|2019-04-10 08:00,10,16.25,16.3,16.2,16.3,23
20190501|2019-04-10 08:30,10,16.25,16.35,16.25,16.35,18
20190501|2019-04-10 09:00,10,16.25,16.35,16.25,16.3,390
20190501|2019-04-10 09:30,10,16.3,16.35,16.2,16.25,1576
20190501|2019-04-10 10:00,10,16.25,16.4,16.25,16.3,2670
20190501|2019-04-10 10:30,10,16.25,16.3,16.25,16.3,853
20190501|2019-04-10 11:00,10,16.25,16.25,16.2,16.25,60
20190501|2019-04-10 11:30,10,16.25,16.25,16.2,16.2,107
20190501|2019-04-10 12:00,10,16.25,16.25,16.25,16.25,3
20190501|2019-04-10 12:30,10,16.2,16.2,16.15,16.15,35
20190501|2019-04-10 13:00,10,16.15,16.25,16.15,16.25,66
20190501|2019-04-10 13:30,10,16.2,16.2,16.1,16.1,17
20190501|2019-04-10 14:00,10,16.1,16.1,16.05,16.1,60
20190501|2019-04-10 14:30,10,16.1,16.1,16.1,16.1,17
20190501|2019-04-11 01:00,11,16.15,16.15,16.15,16.15,25
20190501|2019-04-11 01:30,11,16.15,16.15,16.1,16.1,21
20190501|2019-04-11 02:00,11,16.1,16.15,16.05,16.1,387
20190501|2019-04-11 02:30,11,16.15,16.25,16.15,16.25,590
20190501|2019-04-11 03:00,11,16.25,16.25,16.15,16.15,158
20190501|2019-04-11 03:30,11,16.15,16.15,16,16,542
20190501|2019-04-11 04:00,11,15.95,15.95,15.8,15.85,1749
20190501|2019-04-11 04:30,11,15.9,15.9,15.8,15.8,304
20190501|2019-04-11 05:00,11,15.8,15.85,15.8,15.85,223
20190501|2019-04-11 05:30,11,15.8,15.8,15.75,15.75,466
20190501|2019-04-11 06:00,11,15.75,15.85,15.75,15.8,560
20190501|2019-04-11 06:30,11,15.85,15.85,15.8,15.85,629
20190501|2019-04-11 07:00,11,15.8,15.85,15.8,15.8,1516
20190501|2019-04-11 07:30,11,15.75,15.85,15.75,15.8,475
20190501|2019-04-11 08:00,11,15.8,15.8,15.5,15.55,2053
20190501|2019-04-11 08:30,11,15.6,15.7,15.55,15.65,1739
20190501|2019-04-11 09:00,11,15.65,15.65,15.6,15.6,721
20190501|2019-04-11 09:30,11,15.65,15.65,15.5,15.55,1494
20190501|2019-04-11 10:00,11,15.6,15.6,15.3,15.35,4440
20190501|2019-04-11 10:30,11,15.35,15.55,15.35,15.45,1320
20190501|2019-04-11 11:00,11,15.5,15.5,15.4,15.45,181
20190501|2019-04-11 11:30,11,15.45,15.45,15.4,15.4,46
20190501|2019-04-11 12:00,11,15.45,15.45,15.35,15.4,21
20190501|2019-04-11 12:30,11,15.45,15.5,15.45,15.5,30
20190501|2019-04-11 13:00,11,15.45,15.55,15.45,15.55,13
20190501|2019-04-11 13:30,11,15.55,15.6,15.55,15.6,78
20190501|2019-04-11 14:00,11,15.6,15.6,15.55,15.55,5
20190501|2019-04-11 14:30,11,15.55,15.55,15.45,15.55,26
20190501|2019-04-12 01:00,12,15.4,15.4,15.4,15.4,10
20190501|2019-04-12 01:30,12,15.45,15.45,15.45,15.45,29
20190501|2019-04-12 02:00,12,15.45,15.55,15.45,15.45,129
20190501|2019-04-12 02:30,12,15.4,15.4,15.35,15.35,275
20190501|2019-04-12 03:00,12,15.35,15.35,15.1,15.15,1898
20190501|2019-04-12 03:30,12,15.1,15.1,14.9,14.9,2166
20190501|2019-04-12 04:00,12,14.9,15,14.85,14.95,1986
20190501|2019-04-12 04:30,12,14.9,14.9,14.85,14.9,835
20190501|2019-04-12 05:00,12,14.9,14.9,14.9,14.9,357
20190501|2019-04-12 05:30,12,14.9,15,14.9,14.95,241
20190501|2019-04-12 06:00,12,14.95,14.95,14.9,14.9,89
20190501|2019-04-12 06:30,12,14.9,14.95,14.9,14.9,141
20190501|2019-04-12 07:00,12,14.9,14.9,14.75,14.8,931
20190501|2019-04-12 07:30,12,14.8,14.9,14.8,14.85,671
20190501|2019-04-12 08:00,12,14.8,14.8,14.75,14.8,970
20190501|2019-04-12 08:30,12,14.8,14.85,14.75,14.75,1552
20190501|2019-04-12 09:00,12,14.8,14.85,14.7,14.75,2461
20190501|2019-04-12 09:30,12,14.8,14.95,14.75,14.85,2664
20190501|2019-04-12 10:00,12,14.85,15.05,14.85,14.95,3395
20190501|2019-04-12 10:30,12,15,15,14.9,14.95,1012
20190501|2019-04-12 11:00,12,14.9,14.9,14.8,14.9,352
20190501|2019-04-12 11:30,12,14.85,14.9,14.8,14.85,55
20190501|2019-04-12 12:00,12,14.8,14.8,14.8,14.8,3
20190501|2019-04-12 12:30,12,14.8,14.8,14.8,14.8,3
20190501|2019-04-12 13:00,12,14.85,14.85,14.85,14.85,7
20190501|2019-04-12 13:30,12,14.8,14.8,14.8,14.8,85
20190501|2019-04-12 14:00,12,14.8,14.8,14.75,14.75,2
20190501|2019-04-12 14:30,12,14.75,14.75,14.65,14.75,120
20190501|2019-04-15 01:30,15,14.75,14.75,14.7,14.75,622
20190501|2019-04-15 02:00,15,14.8,14.85,14.65,14.7,1736
20190501|2019-04-15 02:30,15,14.75,14.75,14.65,14.7,1247
20190501|2019-04-15 03:00,15,14.7,14.7,14.6,14.65,1991
20190501|2019-04-15 03:30,15,14.6,14.6,14.5,14.6,1785
20190501|2019-04-15 04:00,15,14.6,14.65,14.6,14.65,375
20190501|2019-04-15 04:30,15,14.6,14.6,14.55,14.6,932
20190501|2019-04-15 05:00,15,14.6,14.6,14.5,14.55,971
20190501|2019-04-15 05:30,15,14.5,14.6,14.5,14.55,561
20190501|2019-04-15 06:00,15,14.5,14.5,14.45,14.5,897
20190501|2019-04-15 06:30,15,14.45,14.45,14.35,14.45,1113
20190501|2019-04-15 07:00,15,14.45,14.45,14.35,14.35,924
20190501|2019-04-15 07:30,15,14.35,14.4,14.3,14.35,794
20190501|2019-04-15 08:00,15,14.3,14.3,14.25,14.3,779
20190501|2019-04-15 08:30,15,14.3,14.55,14.3,14.55,2012
20190501|2019-04-15 09:00,15,14.55,14.55,14.4,14.45,1665
20190501|2019-04-15 09:30,15,14.5,14.6,14.5,14.5,2430
20190501|2019-04-15 10:00,15,14.45,14.55,14.4,14.45,3635
20190501|2019-04-15 10:30,15,14.45,14.65,14.45,14.65,3631
20190501|2019-04-15 11:00,15,14.6,14.6,14.6,14.6,208
20190501|2019-04-15 11:30,15,14.6,14.6,14.55,14.55,146
20190501|2019-04-15 12:00,15,14.55,14.55,14.5,14.5,58
20190501|2019-04-15 12:30,15,14.5,14.5,14.4,14.45,204
20190501|2019-04-15 13:00,15,14.4,14.45,14.35,14.4,179
20190501|2019-04-15 13:30,15,14.35,14.4,14.35,14.4,86
20190501|2019-04-15 14:00,15,14.35,14.4,14.35,14.4,36
20190501|2019-04-15 14:30,15,14.35,14.4,14.3,14.4,113
20190501|2019-04-16 01:00,16,14.35,14.4,14.3,14.35,107
20190501|2019-04-16 01:30,16,14.35,14.4,14.35,14.35,175
20190501|2019-04-16 02:00,16,14.4,14.4,14.2,14.2,834
20190501|2019-04-16 02:30,16,14.25,14.25,14.15,14.15,671
20190501|2019-04-16 03:00,16,14.2,14.2,14.15,14.2,1754
20190501|2019-04-16 03:30,16,14.2,14.25,14.2,14.25,302
20190501|2019-04-16 04:00,16,14.25,14.35,14.25,14.25,222
20190501|2019-04-16 04:30,16,14.3,14.35,14.25,14.35,485
20190501|2019-04-16 05:00,16,14.3,14.35,14.25,14.3,81
20190501|2019-04-16 05:30,16,14.3,14.35,14.3,14.3,7
20190501|2019-04-16 06:00,16,14.3,14.3,14.25,14.25,464
20190501|2019-04-16 06:30,16,14.25,14.3,14.25,14.25,924
20190501|2019-04-16 07:00,16,14.25,14.3,14.25,14.25,280
20190501|2019-04-16 07:30,16,14.3,14.3,14.2,14.2,446
20190501|2019-04-16 08:00,16,14.2,14.3,14.2,14.2,678
20190501|2019-04-16 08:30,16,14.25,14.3,14.2,14.25,1768
20190501|2019-04-16 09:00,16,14.2,14.25,14.15,14.2,2749
20190501|2019-04-16 09:30,16,14.25,14.3,14.2,14.25,885
20190501|2019-04-16 10:00,16,14.3,14.3,14.15,14.2,3488
20190501|2019-04-16 10:30,16,14.2,14.3,14.15,14.25,1420
20190501|2019-04-16 11:00,16,14.25,14.25,14.2,14.2,111
20190501|2019-04-16 11:30,16,14.2,14.2,14.15,14.15,99
20190501|2019-04-16 12:00,16,14.15,14.15,14.15,14.15,2
20190501|2019-04-16 12:30,16,14.2,14.2,14.15,14.15,7
20190501|2019-04-16 13:00,16,14.15,14.15,14.15,14.15,41
20190501|2019-04-16 13:30,16,14.2,14.2,14.15,14.2,24
20190501|2019-04-16 14:00,16,14.15,14.15,14.15,14.15,3
20190501|2019-04-16 14:30,16,14.2,14.25,14.2,14.2,170
20190501|2019-04-17 01:00,17,14.25,14.25,14.25,14.25,17
20190501|2019-04-17 01:30,17,14.25,14.25,14.25,14.25,140
20190501|2019-04-17 02:00,17,14.25,14.35,14.25,14.25,580
20190501|2019-04-17 02:30,17,14.2,14.25,14.1,14.1,1869
20190501|2019-04-17 03:00,17,14.1,14.15,14.05,14.05,474
20190501|2019-04-17 03:30,17,14.1,14.15,14.05,14.1,594
20190501|2019-04-17 04:00,17,14.15,14.15,14.1,14.1,236
20190501|2019-04-17 04:30,17,14.15,14.2,14.05,14.2,1588
20190501|2019-04-17 05:00,17,14.2,14.2,14.15,14.15,454
20190501|2019-04-17 05:30,17,14.1,14.2,14.1,14.2,181
20190501|2019-04-17 06:00,17,14.15,14.25,14.15,14.2,1464
20190501|2019-04-17 06:30,17,14.2,14.3,14.2,14.3,378
20190501|2019-04-17 07:00,17,14.25,14.3,14.25,14.3,458
20190501|2019-04-17 07:30,17,14.25,14.25,14.15,14.15,453
20190501|2019-04-17 08:00,17,14.15,14.15,14.05,14.1,929
20190501|2019-04-17 08:30,17,14.1,14.25,14.1,14.25,1772
20190501|2019-04-17 09:00,17,14.25,14.35,14.25,14.25,3957
20190501|2019-04-17 09:30,17,14.25,14.25,14.15,14.25,810
20190501|2019-04-17 10:00,17,14.25,14.3,14.15,14.3,4043
20190501|2019-04-17 10:30,17,14.25,14.35,14.25,14.3,3216
20190501|2019-04-17 11:00,17,14.35,14.45,14.35,14.35,409
20190501|2019-04-17 11:30,17,14.35,14.35,14.3,14.3,147
20190501|2019-04-17 12:00,17,14.3,14.3,14.25,14.3,76
20190501|2019-04-17 12:30,17,14.25,14.25,14.25,14.25,69
20190501|2019-04-17 13:00,17,14.25,14.3,14.25,14.3,98
20190501|2019-04-17 13:30,17,14.25,14.25,14.25,14.25,2
20190501|2019-04-17 14:00,17,14.25,14.25,14.25,14.25,42
20190501|2019-04-17 14:30,17,14.25,14.25,14.2,14.2,37
20190501|2019-04-18 01:00,18,14.4,14.5,14.4,14.4,144
20190501|2019-04-18 01:30,18,14.4,14.4,14.4,14.4,42
20190501|2019-04-18 02:00,18,14.35,14.45,14.3,14.3,791
20190501|2019-04-18 02:30,18,14.35,14.5,14.3,14.45,1657
20190501|2019-04-18 03:00,18,14.45,14.55,14.4,14.5,1640
20190501|2019-04-18 03:30,18,14.5,14.5,14.4,14.4,1271
20190501|2019-04-18 04:00,18,14.4,14.45,14.4,14.4,732
20190501|2019-04-18 04:30,18,14.4,14.4,14.15,14.25,2634
20190501|2019-04-18 05:00,18,14.3,14.3,14.25,14.3,204
20190501|2019-04-18 05:30,18,14.3,14.35,14.25,14.3,424
20190501|2019-04-18 06:00,18,14.3,14.35,14.3,14.3,293
20190501|2019-04-18 06:30,18,14.35,14.35,14.3,14.3,177
20190501|2019-04-18 07:00,18,14.25,14.35,14.2,14.3,359
20190501|2019-04-18 07:30,18,14.25,14.3,14.2,14.3,1045
20190501|2019-04-18 08:00,18,14.3,14.3,14.25,14.25,624
20190501|2019-04-18 08:30,18,14.25,14.3,14.2,14.25,1207
20190501|2019-04-18 09:00,18,14.25,14.4,14.25,14.3,1081
20190501|2019-04-18 09:30,18,14.3,14.35,14.15,14.2,1297
20190501|2019-04-18 10:00,18,14.2,14.25,14.15,14.2,4682
20190501|2019-04-18 10:30,18,14.25,14.25,14.15,14.2,1112
20190501|2019-04-18 11:00,18,14.2,14.25,14.15,14.15,213
20190501|2019-04-18 11:30,18,14.2,14.25,14.2,14.25,49
20190501|2019-04-18 12:00,18,14.2,14.2,14.2,14.2,15
20190501|2019-04-18 12:30,18,14.2,14.2,14.2,14.2,44
20190501|2019-04-18 13:00,18,14.2,14.25,14.2,14.25,16
20190501|2019-04-18 13:30,18,14.15,14.2,14.15,14.2,48
20190501|2019-04-18 14:00,18,14.2,14.2,14.15,14.15,34
20190501|2019-04-18 14:30,18,14.2,14.2,14.2,14.2,47
20190501|2019-04-23 01:00,23,14.15,14.15,14.1,14.1,178
20190501|2019-04-23 01:30,23,14.05,14.05,14.05,14.05,13
20190501|2019-04-23 02:00,23,14.05,14.15,14,14,1568
20190501|2019-04-23 02:30,23,14,14.05,13.95,14.05,1013
20190501|2019-04-23 03:00,23,14,14.05,13.95,14.05,248
20190501|2019-04-23 03:30,23,14,14.05,14,14,432
20190501|2019-04-23 04:00,23,14,14.05,14,14,212
20190501|2019-04-23 04:30,23,14,14.05,14,14.05,219
20190501|2019-04-23 05:00,23,14,14.1,14,14.1,156
20190501|2019-04-23 05:30,23,14.1,14.15,14.1,14.1,94
20190501|2019-04-23 06:00,23,14.1,14.15,14.1,14.15,178
20190501|2019-04-23 06:30,23,14.15,14.15,14.1,14.15,237
20190501|2019-04-23 07:00,23,14.2,14.2,14.1,14.1,319
20190501|2019-04-23 07:30,23,14.1,14.1,14.1,14.1,57
20190501|2019-04-23 08:00,23,14.1,14.1,14.05,14.05,818
20190501|2019-04-23 08:30,23,14.1,14.1,14,14.1,612
20190501|2019-04-23 09:00,23,14,14.2,14,14.1,3652
20190501|2019-04-23 09:30,23,14.1,14.15,14.05,14.05,2540
20190501|2019-04-23 10:00,23,14.1,14.15,14,14.05,6281
20190501|2019-04-23 10:30,23,14.1,14.1,14.05,14.05,682
20190501|2019-04-23 11:00,23,14.05,14.05,14.05,14.05,36
20190501|2019-04-23 11:30,23,14.05,14.05,14.05,14.05,62
20190501|2019-04-23 12:00,23,14,14,14,14,1
20190501|2019-04-23 12:30,23,14.05,14.05,14.05,14.05,2
20190501|2019-04-23 13:00,23,14.05,14.05,14.05,14.05,2
20190501|2019-04-23 13:30,23,14.05,14.1,14.05,14.1,8
20190501|2019-04-23 14:00,23,14.05,14.05,14.05,14.05,2
20190501|2019-04-23 14:30,23,14.05,14.1,14,14,80
20190501|2019-04-24 01:00,24,14.15,14.25,14.15,14.2,112
20190501|2019-04-24 01:30,24,14.2,14.2,14.15,14.15,107
20190501|2019-04-24 02:00,24,14.1,14.15,14.05,14.15,392
20190501|2019-04-24 02:30,24,14.15,14.2,14.1,14.15,2065
20190501|2019-04-24 03:00,24,14.1,14.35,14.1,14.3,2762
20190501|2019-04-24 03:30,24,14.25,14.3,14.2,14.25,494
20190501|2019-04-24 04:00,24,14.2,14.25,14.15,14.2,441
20190501|2019-04-24 04:30,24,14.25,14.25,14.25,14.25,327
20190501|2019-04-24 05:00,24,14.2,14.25,14.2,14.2,382
20190501|2019-04-24 05:30,24,14.2,14.2,14.15,14.2,459
20190501|2019-04-24 06:00,24,14.2,14.25,14.2,14.2,244
20190501|2019-04-24 06:30,24,14.2,14.25,14.2,14.25,803
20190501|2019-04-24 07:00,24,14.25,14.3,14.25,14.3,610
20190501|2019-04-24 07:30,24,14.25,14.3,14.25,14.3,564
20190501|2019-04-24 08:00,24,14.3,14.3,14.2,14.25,3852
20190501|2019-04-24 08:30,24,14.2,14.3,14.2,14.2,1097
20190501|2019-04-24 09:00,24,14.2,14.35,14.15,14.25,2354
20190501|2019-04-24 09:30,24,14.2,14.2,14.1,14.1,1260
20190501|2019-04-24 10:00,24,14.1,14.15,14.05,14.15,4583
20190501|2019-04-24 10:30,24,14.15,14.2,14.1,14.15,2666
20190501|2019-04-24 11:00,24,14.15,14.2,14.15,14.2,155
20190501|2019-04-24 11:30,24,14.2,14.2,14.2,14.2,72
20190501|2019-04-24 12:00,24,14.25,14.3,14.25,14.3,95
20190501|2019-04-24 12:30,24,14.25,14.25,14.25,14.25,35
20190501|2019-04-24 13:00,24,14.2,14.2,14.15,14.15,37
20190501|2019-04-24 13:30,24,14.15,14.15,14.15,14.15,34
20190501|2019-04-24 14:00,24,14.1,14.1,14.1,14.1,2
20190501|2019-04-24 14:30,24,14.15,14.25,14.15,14.2,333
20190501|2019-04-25 01:00,25,14.2,14.2,14.2,14.2,177
20190501|2019-04-25 01:30,25,14.25,14.25,14.25,14.25,101
20190501|2019-04-25 02:00,25,14.2,14.45,14.2,14.4,2482
20190501|2019-04-25 02:30,25,14.35,14.45,14.35,14.45,992
20190501|2019-04-25 03:00,25,14.45,14.45,14.4,14.45,645
20190501|2019-04-25 03:30,25,14.4,14.4,14.35,14.4,384
20190501|2019-04-25 04:00,25,14.4,14.4,14.3,14.3,319
20190501|2019-04-25 04:30,25,14.3,14.3,14.25,14.25,308
20190501|2019-04-25 05:00,25,14.25,14.25,14.25,14.25,5
20190501|2019-04-25 05:30,25,14.3,14.35,14.3,14.3,554
20190501|2019-04-25 06:00,25,14.3,14.35,14.25,14.3,138
20190501|2019-04-25 06:30,25,14.25,14.25,14.25,14.25,1
20190501|2019-04-25 07:00,25,14.3,14.3,14.3,14.3,7
20190501|2019-04-25 07:30,25,14.25,14.35,14.25,14.3,944
20190501|2019-04-25 08:00,25,14.35,14.45,14.35,14.45,1181
20190501|2019-04-25 08:30,25,14.45,14.6,14.45,14.5,3297
20190501|2019-04-25 09:00,25,14.5,14.65,14.45,14.65,2231
20190501|2019-04-25 09:30,25,14.65,14.7,14.4,14.5,4264
20190501|2019-04-25 10:00,25,14.55,14.55,14.3,14.4,8003
20190501|2019-04-25 10:30,25,14.4,14.4,14.25,14.25,2314
20190501|2019-04-25 11:00,25,14.2,14.25,14.2,14.25,2
20190501|2019-04-25 11:30,25,14.25,14.25,14.25,14.25,2
20190501|2019-04-25 12:00,25,14.25,14.25,14.25,14.25,2
20190501|2019-04-25 12:30,25,14.25,14.25,14.25,14.25,2
20190501|2019-04-25 13:00,25,14.25,14.25,14.2,14.25,194
20190501|2019-04-25 13:30,25,14.2,14.25,14.2,14.2,10
20190501|2019-04-25 14:00,25,14.25,14.25,14.25,14.25,6
20190501|2019-04-25 14:30,25,14.2,14.3,14.2,14.3,156
20190501|2019-04-26 01:00,26,14.3,14.3,14.3,14.3,77
20190501|2019-04-26 01:30,26,14.3,14.3,14.25,14.3,449
20190501|2019-04-26 02:00,26,14.3,14.45,14.25,14.4,1032
20190501|2019-04-26 02:30,26,14.4,14.4,14.2,14.2,1204
20190501|2019-04-26 03:00,26,14.2,14.3,14.2,14.2,974
20190501|2019-04-26 03:30,26,14.25,14.35,14.25,14.35,1764
20190501|2019-04-26 04:00,26,14.35,14.35,14.35,14.35,423
20190501|2019-04-26 04:30,26,14.3,14.3,14.2,14.25,103
20190501|2019-04-26 05:00,26,14.25,14.3,14.2,14.2,1077
20190501|2019-04-26 05:30,26,14.2,14.25,14.2,14.2,102
20190501|2019-04-26 06:00,26,14.2,14.2,14.2,14.2,28
20190501|2019-04-26 06:30,26,14.2,14.25,14.2,14.25,271
20190501|2019-04-26 07:00,26,14.25,14.25,14.15,14.2,745
20190501|2019-04-26 07:30,26,14.2,14.2,14.1,14.15,614
20190501|2019-04-26 08:00,26,14.15,14.25,14.15,14.25,199
20190501|2019-04-26 08:30,26,14.25,14.4,14.15,14.25,1950
20190501|2019-04-26 09:00,26,14.3,14.3,14.15,14.15,1553
20190501|2019-04-26 09:30,26,14.15,14.2,14.1,14.15,917
20190501|2019-04-26 10:00,26,14.15,14.2,14.1,14.15,4454
20190501|2019-04-26 10:30,26,14.15,14.2,14.1,14.15,734
20190501|2019-04-26 11:00,26,14.2,14.2,14.2,14.2,73
20190501|2019-04-26 11:30,26,14.15,14.2,14.15,14.2,84
20190501|2019-04-26 12:00,26,14.2,14.2,14.2,14.2,5
20190501|2019-04-26 12:30,26,14.2,14.2,14.15,14.15,5
20190501|2019-04-26 13:00,26,14.2,14.2,14.15,14.15,11
20190501|2019-04-26 13:30,26,14.15,14.2,14.15,14.2,4
20190501|2019-04-26 14:00,26,14.15,14.15,14.15,14.15,100
20190501|2019-04-26 14:30,26,14.15,14.15,14.05,14.1,85
20190501|2019-04-29 01:00,29,14.15,14.2,14.05,14.05,66
20190501|2019-04-29 01:30,29,14.1,14.1,14.1,14.1,22
20190501|2019-04-29 02:00,29,14.1,14.15,13.95,13.95,2331
20190501|2019-04-29 02:30,29,13.95,14.05,13.95,14,740
20190501|2019-04-29 03:00,29,14,14.1,13.95,14.05,3095
20190501|2019-04-29 03:30,29,14.05,14.15,14.05,14.1,826
20190501|2019-04-29 04:00,29,14.15,14.3,14.1,14.25,731
20190501|2019-04-29 04:30,29,14.25,14.25,14.2,14.25,1070
20190501|2019-04-29 05:00,29,14.25,14.25,14.15,14.25,499
20190501|2019-04-29 05:30,29,14.2,14.25,14.2,14.2,199
20190501|2019-04-29 06:00,29,14.2,14.2,14,14.05,1311
20190501|2019-04-29 06:30,29,14.05,14.05,14.05,14.05,414
20190501|2019-04-29 07:00,29,14.1,14.1,14,14,626
20190501|2019-04-29 07:30,29,14.05,14.05,14,14,500
20190501|2019-04-29 08:00,29,14,14.1,14,14.05,1061
20190501|2019-04-29 08:30,29,14.05,14.1,14,14.05,1057
20190501|2019-04-29 09:00,29,14.05,14.1,13.95,14,755
20190501|2019-04-29 09:30,29,14,14.05,13.95,14,113
20190501|2019-04-29 10:00,29,14,14,13.9,14,2130
20190501|2019-04-29 10:30,29,14,14,13.95,13.95,529
20190501|2019-04-29 11:00,29,13.95,13.95,13.95,13.95,9
20190501|2019-04-29 11:30,29,13.95,13.95,13.95,13.95,87
20190501|2019-04-29 12:00,29,13.95,14,13.95,13.95,52
20190501|2019-04-29 12:30,29,14,14,14,14,36
20190501|2019-04-29 13:00,29,13.95,13.95,13.95,13.95,25
20190501|2019-04-29 14:00,29,14,14,14,14,18
20190501|2019-04-29 14:30,29,14,14.05,13.95,14.05,119
20190501|2019-04-30 01:00,30,14.1,14.15,14.1,14.15,33
20190501|2019-04-30 01:30,30,14.1,14.1,14.1,14.1,103
20190501|2019-04-30 02:00,30,14.05,14.1,14,14.05,1295
20190501|2019-04-30 02:30,30,14.1,14.15,14,14,1136
20190501|2019-04-30 03:00,30,14,14.1,14,14.05,391
20190501|2019-04-30 03:30,30,14.05,14.05,14,14.05,89
20190501|2019-04-30 04:00,30,14,14.1,14,14.05,109
20190501|2019-04-30 04:30,30,14.05,14.15,14.05,14.1,342
20190501|2019-04-30 05:00,30,14.1,14.1,14.1,14.1,221
20190501|2019-04-30 05:30,30,14.05,14.1,14,14,971
20190501|2019-04-30 06:00,30,14.05,14.05,14,14.05,262
20190501|2019-04-30 06:30,30,14,14,13.9,13.9,408
20190501|2019-04-30 07:00,30,13.9,14,13.9,14,347
20190501|2019-04-30 07:30,30,13.95,14.05,13.95,13.95,1019
20190501|2019-04-30 08:00,30,14.05,14.05,14,14,284
20190501|2019-04-30 08:30,30,14.05,14.15,14,14.1,866
20190501|2019-04-30 09:00,30,14.1,14.15,14.05,14.15,211
20190501|2019-04-30 09:30,30,14.1,14.1,14,14.05,466
20190501|2019-04-30 10:00,30,14.05,14.2,14.05,14.15,6661
20190501|2019-04-30 10:30,30,14.2,14.2,14.15,14.15,2229
20190501|2019-04-30 11:00,30,14.2,14.2,14.15,14.2,398
20190501|2019-04-30 11:30,30,14.2,14.2,14.15,14.2,14
20190501|2019-04-30 12:00,30,14.15,14.15,14.15,14.15,49
20190501|2019-04-30 12:30,30,14.2,14.2,14.1,14.1,306
20190501|2019-04-30 13:00,30,14.05,14.05,14.05,14.05,111
20190501|2019-04-30 13:30,30,14.05,14.05,14.05,14.05,49
20190501|2019-04-30 14:30,30,14.05,14.1,14,14,84
20190501|2019-05-02 01:00,2,14.2,14.35,14.2,14.3,469
20190501|2019-05-02 01:30,2,14.35,14.35,14.25,14.25,329
20190501|2019-05-02 02:00,2,14.3,14.4,14.25,14.4,1743
20190501|2019-05-02 02:30,2,14.45,14.45,14.25,14.3,2655
20190501|2019-05-02 03:00,2,14.35,14.35,14.2,14.2,538
20190501|2019-05-02 03:30,2,14.2,14.2,14.2,14.2,597
20190501|2019-05-02 04:00,2,14.2,14.2,14.15,14.15,1344
20190501|2019-05-02 04:30,2,14.15,14.2,14.1,14.15,607
20190501|2019-05-02 05:00,2,14.2,14.25,14.15,14.2,490
20190501|2019-05-02 05:30,2,14.2,14.2,14.15,14.15,250
20190501|2019-05-02 06:00,2,14.2,14.25,14.2,14.2,2756
20190501|2019-05-02 06:30,2,14.15,14.15,14.1,14.15,479
20190501|2019-05-02 07:00,2,14.15,14.25,14.15,14.25,1371
20190501|2019-05-02 07:30,2,14.2,14.3,14.2,14.3,2171
20190501|2019-05-02 08:00,2,14.3,14.35,14.3,14.3,222
20190501|2019-05-02 08:30,2,14.25,14.4,14.25,14.3,1910
20190501|2019-05-02 09:00,2,14.25,14.35,14.25,14.3,1999
20190501|2019-05-02 09:30,2,14.3,14.4,14.2,14.4,2353
20190501|2019-05-02 10:00,2,14.4,14.65,14.3,14.65,11720
20190501|2019-05-02 10:30,2,14.65,14.95,14.55,14.95,2993
20190501|2019-05-02 11:00,2,14.9,15,14.85,14.85,1665
20190501|2019-05-02 11:30,2,14.85,14.85,14.75,14.75,525
20190501|2019-05-02 12:00,2,14.8,14.8,14.6,14.6,174
20190501|2019-05-02 12:30,2,14.6,14.7,14.6,14.65,91
20190501|2019-05-02 13:00,2,14.6,14.6,14.5,14.5,327
20190501|2019-05-02 13:30,2,14.55,14.7,14.55,14.7,44
20190501|2019-05-02 14:00,2,14.65,14.65,14.65,14.65,6
20190501|2019-05-02 14:30,2,14.7,14.7,14.55,14.55,11
20190501|2019-05-03 01:00,3,14.5,14.5,14.4,14.4,79
20190501|2019-05-03 01:30,3,14.35,14.4,14.35,14.4,253
20190501|2019-05-03 02:00,3,14.4,14.4,14.25,14.35,1416
20190501|2019-05-03 02:30,3,14.35,14.35,14.2,14.2,1057
20190501|2019-05-03 03:00,3,14.25,14.25,14.1,14.15,1782
20190501|2019-05-03 03:30,3,14.15,14.15,14.1,14.15,281
20190501|2019-05-03 04:00,3,14.15,14.15,14.1,14.1,369
20190501|2019-05-03 04:30,3,14.1,14.2,14.1,14.2,450
20190501|2019-05-03 05:00,3,14.15,14.2,14.1,14.2,86
20190501|2019-05-03 05:30,3,14.15,14.2,14.15,14.15,52
20190501|2019-05-03 06:00,3,14.2,14.2,14.15,14.15,53
20190501|2019-05-03 06:30,3,14.1,14.15,14.1,14.15,127
20190501|2019-05-03 07:00,3,14.1,14.15,14.05,14.15,336
20190501|2019-05-03 07:30,3,14.1,14.1,14.05,14.05,799
20190501|2019-05-03 08:00,3,14.05,14.15,14.05,14.1,620
20190501|2019-05-03 08:30,3,14.1,14.15,14.05,14.1,2195
20190501|2019-05-03 09:00,3,14.1,14.2,14.1,14.2,1572
20190501|2019-05-03 09:30,3,14.2,14.2,14.05,14.05,2414
20190501|2019-05-03 10:00,3,14,14.05,13.9,13.9,7196
20190501|2019-05-03 10:30,3,13.95,13.95,13.85,13.9,1693
20190501|2019-05-03 11:00,3,13.85,13.85,13.8,13.8,409
20190501|2019-05-03 11:30,3,13.85,13.85,13.85,13.85,6
20190501|2019-05-03 12:00,3,13.85,13.85,13.8,13.8,16
20190501|2019-05-03 12:30,3,13.8,13.9,13.8,13.85,185
20190501|2019-05-03 13:00,3,13.85,13.9,13.8,13.8,76
20190501|2019-05-03 13:30,3,13.8,13.85,13.8,13.85,8
20190501|2019-05-03 14:00,3,13.8,13.8,13.8,13.8,4
20190501|2019-05-03 14:30,3,13.8,13.9,13.75,13.9,55
20190501|2019-05-06 01:00,6,15.45,15.5,15.2,15.4,1057
20190501|2019-05-06 01:30,6,15.4,15.85,15.4,15.75,943
20190501|2019-05-06 02:00,6,15.8,15.8,15.05,15.4,5253
20190501|2019-05-06 02:30,6,15.4,15.8,15.35,15.75,3440
20190501|2019-05-06 03:00,6,15.75,15.8,15.6,15.6,1698
20190501|2019-05-06 03:30,6,15.6,15.85,15.6,15.75,2601
20190501|2019-05-06 04:00,6,15.75,15.75,15.65,15.65,1304
20190501|2019-05-06 04:30,6,15.65,15.65,15.45,15.5,1420
20190501|2019-05-06 05:00,6,15.5,15.5,15.45,15.45,1375
20190501|2019-05-06 05:30,6,15.45,15.45,15.35,15.4,651
20190501|2019-05-06 06:00,6,15.4,15.4,15.3,15.35,1500
20190501|2019-05-06 06:30,6,15.35,15.35,15.3,15.3,543
20190501|2019-05-06 07:00,6,15.3,15.3,15.2,15.2,1671
20190501|2019-05-06 07:30,6,15.2,15.25,15.15,15.15,783
20190501|2019-05-06 08:00,6,15.2,15.4,15.2,15.35,1275
20190501|2019-05-06 08:30,6,15.35,15.4,15.1,15.15,5113
20190501|2019-05-06 09:00,6,15.15,15.25,15.1,15.15,1357
20190501|2019-05-06 09:30,6,15.15,15.2,15.05,15.1,1762
20190501|2019-05-06 10:00,6,15.15,15.2,15,15.1,2433
20190501|2019-05-06 10:30,6,15.1,15.15,15,15.1,1570
20190501|2019-05-06 11:00,6,15.15,15.15,15.15,15.15,748
20190501|2019-05-06 11:30,6,15.15,15.25,15.15,15.25,557
20190501|2019-05-06 12:00,6,15.3,15.3,15.25,15.25,311
20190501|2019-05-06 12:30,6,15.25,15.25,15.25,15.25,351
20190501|2019-05-06 13:00,6,15.25,15.25,15.2,15.2,94
20190501|2019-05-06 13:30,6,15.2,15.2,14.9,14.9,388
20190501|2019-05-06 14:00,6,14.9,14.95,14.85,14.85,151
20190501|2019-05-06 14:30,6,14.85,14.95,14.8,14.95,51
20190501|2019-05-07 01:00,7,15.3,15.3,14.95,14.95,774
20190501|2019-05-07 01:30,7,14.9,14.95,14.9,14.95,176
20190501|2019-05-07 02:00,7,15,15,14.8,14.8,2651
20190501|2019-05-07 02:30,7,14.8,14.8,14.6,14.75,2081
20190501|2019-05-07 03:00,7,14.75,14.85,14.75,14.85,1640
20190501|2019-05-07 03:30,7,14.85,15,14.8,15,1420
20190501|2019-05-07 04:00,7,15,15.05,15,15.05,2501
20190501|2019-05-07 04:30,7,15.05,15.1,15.05,15.05,1100
20190501|2019-05-07 05:00,7,15.05,15.2,15.05,15.15,1236
20190501|2019-05-07 05:30,7,15.15,15.4,15.15,15.4,1543
20190501|2019-05-07 06:00,7,15.35,15.45,15.35,15.4,1875
20190501|2019-05-07 06:30,7,15.4,15.6,15.35,15.6,1677
20190501|2019-05-07 07:00,7,15.55,15.55,15.3,15.35,1923
20190501|2019-05-07 07:30,7,15.35,15.4,15.35,15.4,299
20190501|2019-05-07 08:00,7,15.45,15.7,15.45,15.65,3462
20190501|2019-05-07 08:30,7,15.6,15.95,15.5,15.75,7237
20190501|2019-05-07 09:00,7,15.8,16.35,15.8,16.05,11406
20190501|2019-05-07 09:30,7,16.05,16.7,16,16.55,9798
20190501|2019-05-07 10:00,7,16.6,16.95,16.45,16.8,9259
20190501|2019-05-07 10:30,7,16.8,16.85,16.6,16.8,3353
20190501|2019-05-07 11:00,7,16.8,16.9,16.6,16.6,1401
20190501|2019-05-07 11:30,7,16.6,16.75,16.55,16.55,987
20190501|2019-05-07 12:00,7,16.75,17.2,16.75,17.2,481
20190501|2019-05-07 12:30,7,17.2,17.35,17,17.15,397
20190501|2019-05-07 13:00,7,17.15,17.35,17.15,17.35,131
20190501|2019-05-07 13:30,7,17.35,17.5,17.3,17.4,173
20190501|2019-05-07 14:00,7,17.35,17.5,17.25,17.5,211
20190501|2019-05-07 14:30,7,17.5,17.8,17.3,17.3,51
20190501|2019-05-08 01:00,8,16.8,16.8,16.5,16.7,875
20190501|2019-05-08 01:30,8,16.65,16.7,16.65,16.65,308
20190501|2019-05-08 02:00,8,16.6,16.7,16.3,16.35,3162
20190501|2019-05-08 02:30,8,16.4,16.45,16.3,16.3,1680
20190501|2019-05-08 03:00,8,16.25,16.35,16.2,16.3,2037
20190501|2019-05-08 03:30,8,16.3,16.55,16.3,16.45,1670
20190501|2019-05-08 04:00,8,16.45,16.75,16.45,16.75,1049
20190501|2019-05-08 04:30,8,16.75,17.1,16.75,17.1,1562
20190501|2019-05-08 05:00,8,17.1,17.2,17.05,17.05,1797
20190501|2019-05-08 05:30,8,17.05,17.05,17,17,600
20190501|2019-05-08 06:00,8,17,17.25,17,17.05,1206
20190501|2019-05-08 06:30,8,17.05,17.05,17,17,477
20190501|2019-05-08 07:00,8,17,17,16.75,16.8,2558
20190501|2019-05-08 07:30,8,16.85,17.15,16.6,16.8,4282
20190501|2019-05-08 08:00,8,16.85,17.1,16.85,17.05,2952
20190501|2019-05-08 08:30,8,17.05,17.25,16.7,16.7,6634
20190501|2019-05-08 09:00,8,16.65,16.85,16.65,16.85,2573
20190501|2019-05-08 09:30,8,16.85,16.9,16.55,16.55,3803
20190501|2019-05-08 10:00,8,16.55,16.6,16.35,16.5,8920
20190501|2019-05-08 10:30,8,16.5,16.75,16.45,16.55,1732
20190501|2019-05-08 11:00,8,16.6,16.7,16.6,16.6,100
20190501|2019-05-08 11:30,8,16.55,16.55,16.45,16.5,80
20190501|2019-05-08 12:00,8,16.45,16.55,16.45,16.5,68
20190501|2019-05-08 13:00,8,16.5,16.6,16.5,16.6,39
20190501|2019-05-08 13:30,8,16.55,16.6,16.55,16.6,12
20190501|2019-05-08 14:00,8,16.55,16.55,16.4,16.4,27
20190501|2019-05-08 14:30,8,16.4,16.8,16.4,16.7,34
20190501|2019-05-09 01:00,9,16.95,17.25,16.95,17,443
20190501|2019-05-09 01:30,9,17,17.1,17,17.1,336
20190501|2019-05-09 02:00,9,17.1,17.5,17.1,17.4,2982
20190501|2019-05-09 02:30,9,17.4,17.75,17.4,17.65,4506
20190501|2019-05-09 03:00,9,17.65,17.9,17.6,17.6,4063
20190501|2019-05-09 03:30,9,17.55,17.6,17.2,17.35,3360
20190501|2019-05-09 04:00,9,17.35,17.35,17.25,17.3,1338
20190501|2019-05-09 04:30,9,17.3,17.5,17.3,17.4,1084
20190501|2019-05-09 05:00,9,17.4,17.4,17.25,17.3,1609
20190501|2019-05-09 05:30,9,17.25,17.25,17.05,17.05,3904
20190501|2019-05-09 06:00,9,17,17.1,16.95,17.1,1635
20190501|2019-05-09 06:30,9,17.15,17.2,17.15,17.2,1066
20190501|2019-05-09 07:00,9,17.2,17.4,17.2,17.4,125
20190501|2019-05-09 07:30,9,17.4,17.7,17.35,17.7,1006
20190501|2019-05-09 08:00,9,17.7,17.8,17.7,17.75,2591
20190501|2019-05-09 08:30,9,17.75,18.25,17.65,17.95,9975
20190501|2019-05-09 09:00,9,17.95,18.3,17.85,18.2,4787
20190501|2019-05-09 09:30,9,18.2,18.25,17.45,17.8,4539
20190501|2019-05-09 10:00,9,17.85,18,17.65,17.9,6447
20190501|2019-05-09 10:30,9,17.95,17.95,17.5,17.5,1906
20190501|2019-05-09 11:00,9,17.5,17.55,17.1,17.2,1502
20190501|2019-05-09 11:30,9,17.15,17.15,16.65,16.9,572
20190501|2019-05-09 12:00,9,16.8,16.95,16.8,16.95,83
20190501|2019-05-09 12:30,9,16.95,16.95,16.7,16.85,328
20190501|2019-05-09 13:00,9,16.8,16.8,16.75,16.75,46
20190501|2019-05-09 13:30,9,16.7,16.85,16.7,16.85,51
20190501|2019-05-09 14:00,9,16.95,16.95,16.85,16.85,87
20190501|2019-05-09 14:30,9,16.8,16.8,16.6,16.6,222
20190501|2019-05-10 01:00,10,16.55,16.65,16.45,16.5,384
20190501|2019-05-10 01:30,10,16.45,16.55,16.35,16.55,287
20190501|2019-05-10 02:00,10,16.55,16.7,16.4,16.6,4996
20190501|2019-05-10 02:30,10,16.6,16.8,16.6,16.8,1368
20190501|2019-05-10 03:00,10,16.85,16.95,16.7,16.7,1680
20190501|2019-05-10 03:30,10,16.7,16.8,16.6,16.75,955
20190501|2019-05-10 04:00,10,16.75,16.8,16.6,16.75,1626
20190501|2019-05-10 04:30,10,16.75,17.05,16.75,16.95,1147
20190501|2019-05-10 05:00,10,16.95,16.95,16.8,16.85,534
20190501|2019-05-10 05:30,10,16.85,16.9,16.65,16.9,1300
20190501|2019-05-10 06:00,10,16.9,17.25,16.8,17.2,2283
20190501|2019-05-10 06:30,10,17.2,17.3,17.15,17.3,484
20190501|2019-05-10 07:00,10,17.3,17.35,17.2,17.2,1929
20190501|2019-05-10 07:30,10,17.2,17.4,17.2,17.4,1986
20190501|2019-05-10 08:00,10,17.4,17.4,17.2,17.25,5366
20190501|2019-05-10 08:30,10,17.2,17.2,16.75,17,6801
20190501|2019-05-10 09:00,10,17.05,17.5,17,17.35,5048
20190501|2019-05-10 09:30,10,17.35,17.7,17.35,17.4,3474
20190501|2019-05-10 10:00,10,17.45,17.6,17.05,17.15,9710
20190501|2019-05-10 10:30,10,17.15,17.35,17.05,17.2,4178
20190501|2019-05-10 11:00,10,17.05,17.1,16.6,16.65,681
20190501|2019-05-10 11:30,10,16.65,16.75,16.55,16.6,111
20190501|2019-05-10 12:00,10,16.6,16.6,16.45,16.5,390
20190501|2019-05-10 12:30,10,16.5,16.55,16.2,16.25,799
20190501|2019-05-10 13:00,10,16.2,16.25,16.1,16.25,354
20190501|2019-05-10 13:30,10,16.15,16.15,15.95,15.95,136
20190501|2019-05-10 14:00,10,16.05,16.1,15.75,15.8,379
20190501|2019-05-10 14:30,10,15.85,16,15.6,15.6,188
20190501|2019-05-13 01:00,13,16.45,16.5,16.35,16.4,359
20190501|2019-05-13 01:30,13,16.4,16.5,16.4,16.5,87
20190501|2019-05-13 02:00,13,16.5,17.2,16.5,17.15,3119
20190501|2019-05-13 02:30,13,17.15,17.35,17.1,17.35,3429
20190501|2019-05-13 03:00,13,17.35,17.45,17.25,17.25,1312
20190501|2019-05-13 03:30,13,17.25,17.25,16.95,17.05,2526
20190501|2019-05-13 04:00,13,17.05,17.05,16.9,16.95,730
20190501|2019-05-13 04:30,13,16.95,16.95,16.9,16.95,844
20190501|2019-05-13 05:00,13,16.95,17.1,16.95,17.1,441
20190501|2019-05-13 05:30,13,17.1,17.15,17,17.05,470
20190501|2019-05-13 06:00,13,17,17.2,17,17.2,113
20190501|2019-05-13 06:30,13,17.1,17.2,16.95,17.2,2117
20190501|2019-05-13 07:00,13,17.2,17.8,17.2,17.7,4669
20190501|2019-05-13 07:30,13,17.75,18.05,17.7,18.05,3613
20190501|2019-05-13 08:00,13,18,18.05,17.9,18,1722
20190501|2019-05-13 08:30,13,18,18.05,17.8,18,4008
20190501|2019-05-13 09:00,13,18,18.3,17.9,18,3557
20190501|2019-05-13 09:30,13,18.05,18.05,17.7,17.75,2449
20190501|2019-05-13 10:00,13,17.7,17.95,17.65,17.85,7846
20190501|2019-05-13 10:30,13,17.85,17.9,17.7,17.85,4682
20190501|2019-05-13 11:00,13,17.85,18,17.85,17.95,368
20190501|2019-05-13 11:30,13,18.05,18.1,17.9,18.1,133
20190501|2019-05-13 12:00,13,18.15,18.15,17.95,17.95,167
20190501|2019-05-13 12:30,13,17.95,17.95,17.75,17.8,239
20190501|2019-05-13 13:00,13,17.8,17.8,17.65,17.65,341
20190501|2019-05-13 13:30,13,17.65,17.65,17.6,17.6,110
20190501|2019-05-13 14:00,13,17.55,17.95,17.55,17.9,127
20190501|2019-05-13 14:30,13,17.95,18,17.9,18,637
20190501|2019-05-14 01:00,14,17.5,17.5,17.2,17.45,254
20190501|2019-05-14 01:30,14,17.5,17.5,16.95,17.05,2010
20190501|2019-05-14 02:00,14,17.05,17.05,16.8,16.9,4553
20190501|2019-05-14 02:30,14,16.9,17,16.9,16.95,343
20190501|2019-05-14 03:00,14,17.05,17.3,17.05,17.2,1588
20190501|2019-05-14 03:30,14,17.25,17.3,17.15,17.15,835
20190501|2019-05-14 04:00,14,17.2,17.25,17.2,17.2,2390
20190501|2019-05-14 04:30,14,17.25,17.25,17.05,17.1,507
20190501|2019-05-14 05:00,14,17.1,17.15,17,17.1,607
20190501|2019-05-14 05:30,14,17.1,17.15,16.9,17.05,1604
20190501|2019-05-14 06:00,14,17.05,17.05,16.95,17,366
20190501|2019-05-14 06:30,14,17.05,17.1,17.05,17.1,344
20190501|2019-05-14 07:00,14,17.05,17.25,17,17.25,725
20190501|2019-05-14 07:30,14,17.2,17.3,17.2,17.25,783
20190501|2019-05-14 08:00,14,17.25,17.35,17.2,17.35,1831
20190501|2019-05-14 08:30,14,17.35,17.35,17.15,17.25,1781
20190501|2019-05-14 09:00,14,17.25,17.3,17.15,17.15,1645
20190501|2019-05-14 09:30,14,17.15,17.2,17.05,17.15,1381
20190501|2019-05-14 10:00,14,17.1,17.2,16.95,16.95,4373
20190501|2019-05-14 10:30,14,17,17,16.75,16.8,666
20190501|2019-05-14 11:00,14,16.75,16.85,16.6,16.85,697
20190501|2019-05-14 11:30,14,16.85,16.85,16.7,16.7,48
20190501|2019-05-14 12:00,14,16.7,16.7,16.6,16.6,37
20190501|2019-05-14 12:30,14,16.65,16.7,16.65,16.7,35
20190501|2019-05-14 13:00,14,16.7,16.8,16.7,16.75,9
20190501|2019-05-14 13:30,14,16.7,16.85,16.65,16.85,205
20190501|2019-05-14 14:00,14,16.85,16.85,16.7,16.7,71
20190501|2019-05-14 14:30,14,16.85,16.9,16.8,16.8,10
20190501|2019-05-15 01:00,15,16.65,16.65,16.5,16.55,263
20190501|2019-05-15 01:30,15,16.55,16.6,16.55,16.6,102
20190501|2019-05-15 02:00,15,16.55,16.85,16.55,16.85,2871
20190501|2019-05-15 02:30,15,16.9,17.3,16.9,17.15,2796
20190501|2019-05-15 03:00,15,17.1,17.2,16.8,16.85,3981
20190501|2019-05-15 03:30,15,16.8,16.8,16.75,16.8,1299
20190501|2019-05-15 04:00,15,16.8,16.8,16.75,16.8,766
20190501|2019-05-15 04:30,15,16.85,17.1,16.85,17.1,616
20190501|2019-05-15 05:00,15,17.05,17.15,16.9,17.15,1224
20190501|2019-05-15 05:30,15,17.15,17.15,17.05,17.1,616
20190501|2019-05-15 06:00,15,17.1,17.1,16.9,16.95,1081
20190501|2019-05-15 06:30,15,16.95,17.1,16.95,17.1,1003
20190501|2019-05-15 07:00,15,17.15,17.25,17.1,17.1,1860
20190501|2019-05-15 07:30,15,17.15,17.4,17.15,17.3,1376
20190501|2019-05-15 08:00,15,17.3,17.4,17.2,17.4,344
20190501|2019-05-15 08:30,15,17.35,17.4,17,17,2986
20190501|2019-05-15 09:00,15,17.05,17.05,16,16.3,9926
20190501|2019-05-15 09:30,15,16.25,16.35,16.05,16.15,4195
20190501|2019-05-15 10:00,15,16.1,16.35,15.95,16,4983
20190501|2019-05-15 10:30,15,15.95,16.05,15.85,15.85,1234
20190501|2019-05-15 11:00,15,15.85,15.9,15.8,15.9,566
20190501|2019-05-15 11:30,15,15.85,15.85,15.8,15.85,16
20190501|2019-05-15 12:00,15,15.85,15.85,15.8,15.8,17
20190501|2019-05-15 12:30,15,15.75,15.75,15.7,15.7,2
20190501|2019-05-15 13:00,15,15.7,15.7,15.6,15.65,46
20190501|2019-05-15 13:30,15,15.65,15.7,15.65,15.7,34
20190501|2019-05-15 14:30,15,15.6,15.65,15.55,15.55,57
20190501|2019-05-16 01:00,16,15.9,15.9,15.85,15.9,104
20190501|2019-05-16 01:30,16,15.9,15.9,15.85,15.85,24
20190501|2019-05-16 02:00,16,15.9,16.15,15.85,16.15,1661
20190501|2019-05-16 02:30,16,16.15,16.15,15.85,16,1016
20190501|2019-05-16 03:00,16,16,16.05,15.75,15.8,2229
20190501|2019-05-16 03:30,16,15.75,15.9,15.65,15.65,1550
20190501|2019-05-16 04:00,16,15.65,15.7,15.6,15.65,504
20190501|2019-05-16 04:30,16,15.6,15.65,15.5,15.55,1431
20190501|2019-05-16 05:00,16,15.6,15.6,15.15,15.15,3775
20190501|2019-05-16 05:30,16,15.15,15.3,15.15,15.3,2411
20190501|2019-05-16 06:00,16,15.25,15.25,15,15.1,756
20190501|2019-05-16 06:30,16,15.1,15.45,15.05,15.4,2714
20190501|2019-05-16 07:00,16,15.45,15.55,15.4,15.5,994
20190501|2019-05-16 07:30,16,15.5,15.6,15.3,15.55,1479
20190501|2019-05-16 08:00,16,15.5,15.5,15.45,15.5,1114
20190501|2019-05-16 08:30,16,15.45,15.45,15.05,15.05,4337
20190501|2019-05-16 09:00,16,15.05,15.05,14.85,14.85,1626
20190501|2019-05-16 09:30,16,14.9,14.95,14.85,14.85,1288
20190501|2019-05-16 10:00,16,14.85,14.95,14.75,14.75,3322
20190501|2019-05-16 10:30,16,14.8,14.8,14.65,14.8,1058
20190501|2019-05-16 11:00,16,14.8,14.8,14.75,14.75,129
20190501|2019-05-16 11:30,16,14.75,14.85,14.75,14.85,125
20190501|2019-05-16 12:00,16,14.8,14.8,14.75,14.75,120
20190501|2019-05-16 12:30,16,14.8,14.8,14.8,14.8,42
20190501|2019-05-16 13:00,16,14.75,14.75,14.75,14.75,52
20190501|2019-05-16 13:30,16,14.7,14.7,14.6,14.65,106
20190501|2019-05-16 14:00,16,14.6,14.6,14.6,14.6,5
20190501|2019-05-16 14:30,16,14.7,14.8,14.7,14.8,67
20190501|2019-05-17 01:00,17,14.9,15.05,14.9,15.05,236
20190501|2019-05-17 01:30,17,15,15.1,14.95,15.05,605
20190501|2019-05-17 02:00,17,14.95,15.15,14.85,15.05,3786
20190501|2019-05-17 02:30,17,15.1,15.1,14.9,14.95,1720
20190501|2019-05-17 03:00,17,14.95,15.2,14.95,15.2,2192
20190501|2019-05-17 03:30,17,15.25,15.5,15.25,15.45,1809
20190501|2019-05-17 04:00,17,15.45,15.5,15.25,15.25,557
20190501|2019-05-17 04:30,17,15.3,15.35,15,15.35,1109
20190501|2019-05-17 05:00,17,15.35,15.5,15.35,15.4,898
20190501|2019-05-17 05:30,17,15.35,15.45,15.3,15.45,475
20190501|2019-05-17 06:00,17,15.45,15.5,15.4,15.4,754
20190501|2019-05-17 06:30,17,15.5,15.75,15.5,15.7,1234
20190501|2019-05-17 07:00,17,15.65,15.85,15.65,15.75,876
20190501|2019-05-17 07:30,17,15.8,15.9,15.45,15.8,1198
20190501|2019-05-17 08:00,17,15.8,15.85,15.65,15.75,1210
20190501|2019-05-17 08:30,17,15.75,15.75,15.35,15.55,4693
20190501|2019-05-17 09:00,17,15.5,15.55,15.3,15.35,2968
20190501|2019-05-17 09:30,17,15.35,15.45,15,15,5163
20190501|2019-05-17 10:00,17,15,15,14.8,14.85,7176
20190501|2019-05-17 10:30,17,14.9,15.1,14.85,14.95,2957
20190501|2019-05-17 11:00,17,14.95,15.05,14.95,15,49
20190501|2019-05-17 11:30,17,15.05,15.05,14.8,14.85,184
20190501|2019-05-17 12:00,17,14.8,14.8,14.7,14.7,9
20190501|2019-05-17 12:30,17,14.75,14.75,14.65,14.65,5
20190501|2019-05-17 13:00,17,14.8,14.8,14.75,14.75,35
20190501|2019-05-17 13:30,17,14.8,14.85,14.8,14.85,74
20190501|2019-05-17 14:00,17,14.85,15.15,14.85,15.15,99
20190501|2019-05-17 14:30,17,15.25,15.3,15.1,15.15,51
20190501|2019-05-20 01:00,20,14.9,14.9,14.85,14.85,65
20190501|2019-05-20 01:30,20,14.95,15,14.95,14.95,255
20190501|2019-05-20 02:00,20,14.9,15.2,14.9,15.15,826
20190501|2019-05-20 02:30,20,15.05,15.2,15.05,15.1,2397
20190501|2019-05-20 03:00,20,15.1,15.1,15,15.1,2991
20190501|2019-05-20 03:30,20,15.1,15.85,15.1,15.8,3608
20190501|2019-05-20 04:00,20,15.8,15.8,15.7,15.75,1462
20190501|2019-05-20 04:30,20,15.75,15.8,15.7,15.7,134
20190501|2019-05-20 05:00,20,15.7,16.45,15.7,16.4,1838
20190501|2019-05-20 05:30,20,16.4,16.55,16.25,16.45,1962
20190501|2019-05-20 06:00,20,16.45,16.7,16.35,16.35,2076
20190501|2019-05-20 06:30,20,16.35,16.45,16.35,16.35,31
20190501|2019-05-20 07:00,20,16.4,16.75,16.4,16.65,1632
20190501|2019-05-20 07:30,20,16.7,16.9,16.7,16.75,1874
20190501|2019-05-20 08:00,20,16.75,16.9,16.7,16.75,1754
20190501|2019-05-20 08:30,20,16.75,17,16.45,16.45,2851
20190501|2019-05-20 09:00,20,16.45,16.55,16.4,16.4,2583
20190501|2019-05-20 09:30,20,16.4,16.55,16.25,16.45,1741
20190501|2019-05-20 10:00,20,16.45,16.8,16.45,16.7,5455
20190501|2019-05-20 10:30,20,16.65,16.85,16.65,16.65,786
20190501|2019-05-20 11:00,20,16.55,16.55,16.4,16.4,518
20190501|2019-05-20 11:30,20,16.45,16.5,16.45,16.5,56
20190501|2019-05-20 12:00,20,16.5,16.5,16.45,16.45,70
20190501|2019-05-20 13:00,20,16.4,16.6,16.4,16.6,42
20190501|2019-05-20 13:30,20,16.6,17.05,16.6,17,142
20190501|2019-05-20 14:00,20,17.05,17.15,17.05,17.15,33
20190501|2019-05-20 14:30,20,17,17,16.85,16.95,6
20190501|2019-05-20 15:00,20,16.55,16.55,16.55,16.55,1
20190501|2019-05-21 01:00,21,16.2,16.2,16,16,56
20190501|2019-05-21 01:30,21,16.1,16.1,16.05,16.05,194
20190501|2019-05-21 02:00,21,16.05,16.45,16.05,16.45,729
20190501|2019-05-21 02:30,21,16.45,16.5,16.1,16.15,2608
20190501|2019-05-21 03:00,21,16.1,16.2,15.95,15.95,1896
20190501|2019-05-21 03:30,21,15.9,16.15,15.9,16,929
20190501|2019-05-21 04:00,21,16,16.1,15.8,15.8,1621
20190501|2019-05-21 04:30,21,15.75,15.8,15.6,15.65,542
20190501|2019-05-21 05:00,21,15.6,15.7,15.6,15.65,1415
20190501|2019-05-21 05:30,21,15.65,15.65,15.6,15.6,373
20190501|2019-05-21 06:00,21,15.6,15.75,15.6,15.75,1775
20190501|2019-05-21 06:30,21,15.8,15.8,15.75,15.8,671
20190501|2019-05-21 07:00,21,15.75,15.8,15.7,15.75,856
20190501|2019-05-21 07:30,21,15.75,15.75,15.65,15.65,282
20190501|2019-05-21 08:00,21,15.65,15.75,15.65,15.75,831
20190501|2019-05-21 08:30,21,15.75,15.9,15.75,15.85,1421
20190501|2019-05-21 09:00,21,15.9,16,15.75,15.8,1271
20190501|2019-05-21 09:30,21,15.85,15.85,15.5,15.6,1546
20190501|2019-05-21 10:00,21,15.6,15.85,15.6,15.75,7949
20190501|2019-05-21 10:30,21,15.75,15.8,15.7,15.7,1359
20190501|2019-05-21 11:00,21,15.7,15.7,15.65,15.65,391
20190501|2019-05-21 11:30,21,15.65,15.65,15.65,15.65,16
20190501|2019-05-21 12:00,21,15.6,15.75,15.6,15.75,15
20190501|2019-05-21 12:30,21,15.7,15.75,15.7,15.75,5
20190501|2019-05-21 13:30,21,15.75,15.75,15.75,15.75,1
20190501|2019-05-21 14:00,21,15.5,15.75,15.5,15.5,13
20190501|2019-05-21 14:30,21,15.5,15.5,15.5,15.5,65
20190501|2019-05-22 01:00,22,15.65,15.75,15.65,15.75,44
20190501|2019-05-22 01:30,22,15.7,15.75,15.6,15.6,63
20190501|2019-05-22 02:00,22,15.6,15.6,15.4,15.4,1047
20190501|2019-05-22 02:30,22,15.5,15.7,15.5,15.7,802
20190501|2019-05-22 03:00,22,15.7,15.7,15.6,15.65,379
20190501|2019-05-22 03:30,22,15.65,15.65,15.55,15.55,2882
20190501|2019-05-22 04:00,22,15.5,15.5,14.85,14.9,1326
20190501|2019-05-22 04:30,22,14.9,15.3,14.85,15.25,3271
20190601|2018-10-19 10:00,19,18.6,18.6,18.6,18.6,1
20190601|2018-10-23 04:00,23,18.65,18.65,18.65,18.65,100
20190601|2018-10-25 07:30,25,18.6,18.6,18.6,18.6,46
20190601|2018-10-25 08:30,25,18.65,18.65,18.65,18.65,141
20190601|2018-10-25 09:00,25,18.65,18.65,18.65,18.65,21
20190601|2018-10-25 09:30,25,18.65,18.7,18.65,18.7,250
20190601|2018-10-29 10:00,29,19.2,19.2,19.2,19.2,200
20190601|2018-10-29 13:30,29,19.3,19.3,19.3,19.3,20
20190601|2018-10-29 14:30,29,19.4,19.4,19.4,19.4,20
20190601|2018-10-30 08:00,30,19.25,19.25,19.25,19.25,11
20190601|2018-10-30 08:30,30,19.25,19.25,19.25,19.25,20
20190601|2018-10-31 03:00,31,18.95,19.05,18.95,19.05,400
20190601|2018-10-31 06:00,31,19,19,19,19,1
20190601|2018-10-31 11:00,31,18.9,18.9,18.8,18.8,20
20190601|2018-11-02 10:30,2,18.85,18.85,18.85,18.85,200
20190601|2018-11-08 02:00,8,18.15,18.15,18.15,18.15,200
20190601|2018-11-08 08:30,8,18.1,18.1,18.1,18.1,1
20190601|2018-11-09 12:30,9,18.25,18.25,18.25,18.25,1
20190601|2018-11-12 09:30,12,18.3,18.3,18.3,18.3,1
20190601|2018-11-13 03:30,13,18.35,18.35,18.35,18.35,40
20190601|2018-11-13 09:00,13,18.35,18.35,18.35,18.35,1
20190601|2018-11-15 09:30,15,18.65,18.65,18.65,18.65,200
20190601|2018-11-15 12:00,15,18.75,18.75,18.75,18.75,1
20190601|2018-11-16 07:00,16,18.7,18.7,18.7,18.7,1
20190601|2018-11-19 07:30,19,18.35,18.35,18.35,18.35,35
20190601|2018-11-19 09:00,19,18.45,18.45,18.45,18.45,1
20190601|2018-11-19 10:30,19,18.5,18.55,18.5,18.55,40
20190601|2018-11-19 11:00,19,18.6,18.65,18.6,18.65,40
20190601|2018-11-19 14:30,19,18.7,18.7,18.7,18.7,20
20190601|2018-11-20 06:00,20,18.65,18.65,18.65,18.65,7
20190601|2018-11-20 06:30,20,18.7,18.7,18.7,18.7,40
20190601|2018-11-20 07:30,20,18.75,18.75,18.75,18.75,50
20190601|2018-11-20 09:00,20,18.85,18.85,18.85,18.85,3
20190601|2018-11-21 04:30,21,18.7,18.7,18.7,18.7,50
20190601|2018-11-21 07:30,21,18.7,18.7,18.7,18.7,50
20190601|2018-11-21 09:00,21,18.7,18.7,18.7,18.7,200
20190601|2018-11-21 10:00,21,18.7,18.7,18.65,18.65,6
20190601|2018-11-23 04:30,23,18.75,18.75,18.75,18.75,300
20190601|2018-11-23 10:00,23,18.75,18.75,18.75,18.75,37
20190601|2018-11-26 02:00,26,18.6,18.6,18.6,18.6,80
20190601|2018-11-27 09:30,27,18.55,18.55,18.55,18.55,50
20190601|2018-11-28 03:30,28,18.4,18.4,18.4,18.4,31
20190601|2018-11-29 12:30,29,18.4,18.4,18.4,18.4,16
20190601|2018-11-29 13:00,29,18.4,18.4,18.4,18.4,244
20190601|2018-11-30 08:00,30,18.4,18.4,18.4,18.4,50
20190601|2018-11-30 09:00,30,18.3,18.3,18.3,18.3,99
20190601|2018-11-30 13:00,30,18.25,18.25,18.25,18.25,100
20190601|2018-12-03 11:30,3,17.75,17.75,17.75,17.75,194
20190601|2018-12-04 02:30,4,17.95,17.95,17.95,17.95,250
20190601|2018-12-04 09:00,4,17.95,17.95,17.95,17.95,250
20190601|2018-12-04 09:30,4,17.9,17.9,17.9,17.9,100
20190601|2018-12-06 02:00,6,18.55,18.55,18.55,18.55,1
20190601|2018-12-06 03:00,6,18.7,18.7,18.6,18.6,3
20190601|2018-12-06 04:00,6,18.8,18.8,18.8,18.8,10
20190601|2018-12-06 04:30,6,18.8,18.9,18.8,18.85,441
20190601|2018-12-06 05:00,6,18.8,18.8,18.8,18.8,100
20190601|2018-12-06 08:30,6,18.95,19.1,18.95,19.1,119
20190601|2018-12-06 10:00,6,19.2,19.25,19.15,19.25,281
20190601|2018-12-07 04:30,7,18.95,18.95,18.95,18.95,9
20190601|2018-12-07 05:30,7,18.9,18.9,18.9,18.9,2
20190601|2018-12-07 06:00,7,18.95,18.95,18.95,18.95,23
20190601|2018-12-07 07:30,7,18.75,18.75,18.75,18.75,1
20190601|2018-12-07 08:30,7,18.7,18.7,18.7,18.7,50
20190601|2018-12-07 11:00,7,19.15,19.15,19.15,19.15,188
20190601|2018-12-07 13:30,7,19.3,19.3,19.3,19.3,1
20190601|2018-12-10 09:30,10,19.15,19.2,19.15,19.2,11
20190601|2018-12-10 10:00,10,19.4,19.4,19.4,19.4,1
20190601|2018-12-10 10:30,10,19.15,19.15,19.15,19.15,17
20190601|2018-12-11 10:00,11,19,19.05,19,19.05,108
20190601|2018-12-11 13:00,11,19,19,19,19,2
20190601|2018-12-12 02:30,12,18.85,18.85,18.85,18.85,100
20190601|2018-12-12 10:00,12,18.95,18.95,18.95,18.95,50
20190601|2018-12-18 03:30,18,19.4,19.4,19.4,19.4,1
20190601|2018-12-18 04:00,18,19.4,19.4,19.4,19.4,10
20190601|2018-12-18 04:30,18,19.45,19.45,19.45,19.45,5
20190601|2018-12-18 05:00,18,19.45,19.45,19.45,19.45,8
20190601|2018-12-18 05:30,18,19.45,19.45,19.45,19.45,16
20190601|2018-12-18 06:00,18,19.5,19.5,19.5,19.5,8
20190601|2018-12-18 06:30,18,19.45,19.45,19.45,19.45,8
20190601|2018-12-18 07:30,18,19.5,19.5,19.5,19.5,37
20190601|2018-12-18 08:00,18,19.5,19.5,19.5,19.5,32
20190601|2018-12-19 04:00,19,19.55,19.55,19.55,19.55,10
20190601|2018-12-19 08:00,19,19.6,19.6,19.6,19.6,5
20190601|2018-12-19 08:30,19,19.65,19.65,19.65,19.65,5
20190601|2018-12-19 09:30,19,19.6,19.65,19.6,19.65,205
20190601|2018-12-19 10:30,19,19.7,19.7,19.7,19.7,150
20190601|2018-12-19 11:30,19,19.45,19.45,19.45,19.45,2
20190601|2018-12-20 02:30,20,19.85,19.85,19.85,19.85,1
20190601|2018-12-20 04:00,20,19.8,19.8,19.8,19.8,5
20190601|2018-12-20 05:00,20,19.9,19.9,19.8,19.8,101
20190601|2018-12-20 05:30,20,19.85,19.85,19.85,19.85,50
20190601|2018-12-20 06:30,20,19.9,19.9,19.9,19.9,60
20190601|2018-12-20 07:00,20,19.95,19.95,19.95,19.95,5
20190601|2018-12-20 07:30,20,19.95,20,19.95,20,36
20190601|2018-12-20 09:00,20,20.1,20.1,20.1,20.1,1
20190601|2018-12-20 11:00,20,20.25,20.25,20.25,20.25,150
20190601|2018-12-21 04:30,21,20.25,20.25,20.25,20.25,50
20190601|2018-12-21 05:00,21,20.2,20.2,20.15,20.15,62
20190601|2018-12-21 05:30,21,20.15,20.15,20.15,20.15,3
20190601|2018-12-21 06:00,21,20.15,20.2,20.15,20.2,25
20190601|2018-12-21 08:00,21,20.15,20.15,20.15,20.15,25
20190601|2018-12-21 09:30,21,20,20,20,20,17
20190601|2018-12-21 10:00,21,20.15,20.15,20.1,20.1,150
20190601|2018-12-27 02:30,27,20,20,20,20,24
20190601|2018-12-27 08:30,27,20.4,20.4,20.4,20.4,17
20190601|2018-12-27 09:00,27,20.45,20.5,20.45,20.5,26
20190601|2018-12-27 09:30,27,20.5,20.5,20.5,20.5,1
20190601|2018-12-28 03:00,28,20.35,20.35,20.35,20.35,15
20190601|2018-12-28 04:00,28,20.35,20.35,20.35,20.35,2
20190601|2018-12-28 04:30,28,20.35,20.35,20.35,20.35,8
20190601|2018-12-28 06:00,28,20.35,20.35,20.35,20.35,15
20190601|2018-12-28 08:30,28,20.4,20.45,20.4,20.45,51
20190601|2019-01-02 07:00,2,20.4,20.4,20.4,20.4,17
20190601|2019-01-02 09:30,2,20.25,20.25,20.25,20.25,1
20190601|2019-01-02 10:00,2,20.15,20.15,20.15,20.15,8
20190601|2019-01-03 04:00,3,20.45,20.45,20.45,20.45,32
20190601|2019-01-03 05:00,3,20.35,20.35,20.35,20.35,50
20190601|2019-01-04 05:00,4,19.95,19.95,19.95,19.95,101
20190601|2019-01-04 05:30,4,19.9,19.9,19.9,19.9,27
20190601|2019-01-04 07:30,4,19.9,19.9,19.9,19.9,9
20190601|2019-01-04 08:00,4,19.75,19.75,19.75,19.75,8
20190601|2019-01-04 08:30,4,19.8,19.8,19.8,19.8,8
20190601|2019-01-04 09:00,4,19.8,19.8,19.75,19.75,202
20190601|2019-01-04 10:00,4,19.6,19.6,19.6,19.6,50
20190601|2019-01-07 02:30,7,19.55,19.55,19.55,19.55,2
20190601|2019-01-07 05:00,7,19.5,19.5,19.5,19.5,3
20190601|2019-01-07 06:30,7,19.5,19.5,19.45,19.45,160
20190601|2019-01-07 10:30,7,19.35,19.35,19.35,19.35,18
20190601|2019-01-07 11:30,7,19.35,19.4,19.35,19.4,10
20190601|2019-01-08 03:00,8,19.2,19.2,19.2,19.2,1
20190601|2019-01-08 04:30,8,19.25,19.25,19.25,19.25,4
20190601|2019-01-08 05:00,8,19.15,19.15,19.15,19.15,30
20190601|2019-01-08 05:30,8,19.25,19.25,19.25,19.25,3
20190601|2019-01-08 08:30,8,19.2,19.2,19.2,19.2,84
20190601|2019-01-08 09:30,8,19.25,19.3,19.25,19.3,23
20190601|2019-01-08 10:00,8,19.25,19.25,19.25,19.25,18
20190601|2019-01-08 10:30,8,19.25,19.3,19.25,19.3,9
20190601|2019-01-09 02:30,9,19,19,19,19,26
20190601|2019-01-09 03:00,9,19,19,19,19,100
20190601|2019-01-09 04:30,9,19,19,19,19,34
20190601|2019-01-09 08:30,9,19,19,19,19,42
20190601|2019-01-09 10:00,9,19.1,19.1,19.1,19.1,9
20190601|2019-01-10 10:30,10,19.25,19.25,19.25,19.25,5
20190601|2019-01-11 02:00,11,19.1,19.1,19.1,19.1,454
20190601|2019-01-11 02:30,11,19.05,19.05,19.05,19.05,3
20190601|2019-01-11 03:30,11,19.1,19.1,19.1,19.1,36
20190601|2019-01-11 04:30,11,19.15,19.15,19.15,19.15,4
20190601|2019-01-11 05:30,11,19.2,19.2,19.2,19.2,10
20190601|2019-01-11 06:00,11,19.2,19.2,19.15,19.2,36
20190601|2019-01-11 07:30,11,19.25,19.25,19.25,19.25,8
20190601|2019-01-11 10:00,11,19.1,19.1,19.1,19.1,1
20190601|2019-01-11 10:30,11,19.05,19.05,19.05,19.05,8
20190601|2019-01-11 11:00,11,19.05,19.05,19.05,19.05,3
20190601|2019-01-11 11:30,11,18.95,18.95,18.95,18.95,6
20190601|2019-01-14 05:30,14,19.2,19.2,19.2,19.2,1
20190601|2019-01-14 07:00,14,19.15,19.15,19.15,19.15,100
20190601|2019-01-14 07:30,14,19.15,19.15,19.15,19.15,8
20190601|2019-01-14 08:00,14,19.15,19.15,19.15,19.15,100
20190601|2019-01-14 09:30,14,19.1,19.1,19.05,19.05,208
20190601|2019-01-14 10:00,14,19.05,19.05,19.05,19.05,109
20190601|2019-01-14 10:30,14,19,19,19,19,5
20190601|2019-01-15 07:00,15,18.95,18.95,18.95,18.95,18
20190601|2019-01-15 08:30,15,18.9,18.9,18.8,18.8,39
20190601|2019-01-15 09:00,15,18.85,18.85,18.85,18.85,18
20190601|2019-01-15 10:00,15,18.85,18.9,18.85,18.9,27
20190601|2019-01-15 10:30,15,18.8,18.85,18.75,18.75,69
20190601|2019-01-16 03:00,16,18.75,18.75,18.75,18.75,940
20190601|2019-01-16 04:30,16,18.7,18.7,18.7,18.7,200
20190601|2019-01-16 06:00,16,18.65,18.65,18.65,18.65,5
20190601|2019-01-16 07:00,16,18.65,18.65,18.65,18.65,6
20190601|2019-01-16 08:30,16,18.45,18.5,18.45,18.5,108
20190601|2019-01-16 09:30,16,18.45,18.45,18.4,18.4,11
20190601|2019-01-16 10:00,16,18.4,18.4,18.4,18.4,24
20190601|2019-01-16 10:30,16,18.35,18.35,18.35,18.35,5
20190601|2019-01-17 02:00,17,18.6,18.65,18.6,18.6,37
20190601|2019-01-17 03:00,17,18.45,18.45,18.45,18.45,9
20190601|2019-01-17 04:00,17,18.4,18.4,18.4,18.4,9
20190601|2019-01-17 04:30,17,18.35,18.35,18.35,18.35,6
20190601|2019-01-17 05:30,17,18.35,18.35,18.35,18.35,9
20190601|2019-01-17 08:30,17,18.25,18.25,18.25,18.25,3
20190601|2019-01-17 09:00,17,18.2,18.2,18.2,18.2,2
20190601|2019-01-17 09:30,17,18.25,18.3,18.25,18.3,27
20190601|2019-01-17 10:00,17,18.25,18.25,18.25,18.25,49
20190601|2019-01-17 11:30,17,18.2,18.4,18.2,18.4,4
20190601|2019-01-17 12:00,17,18.35,18.35,18.3,18.3,41
20190601|2019-01-17 13:30,17,18.35,18.35,18.35,18.35,7
20190601|2019-01-18 02:30,18,18.1,18.1,18.1,18.1,100
20190601|2019-01-18 03:00,18,18.1,18.1,18.1,18.1,1
20190601|2019-01-18 04:30,18,18.05,18.05,18.05,18.05,5
20190601|2019-01-18 07:00,18,18,18,18,18,150
20190601|2019-01-18 07:30,18,18,18,18,18,34
20190601|2019-01-18 08:30,18,18,18,18,18,9
20190601|2019-01-18 09:00,18,18.1,18.1,18,18,18
20190601|2019-01-18 10:00,18,17.75,17.75,17.75,17.75,50
20190601|2019-01-18 10:30,18,17.75,17.75,17.75,17.75,1
20190601|2019-01-21 06:30,21,17.9,17.9,17.9,17.9,1
20190601|2019-01-21 08:00,21,17.9,17.9,17.9,17.9,1
20190601|2019-01-21 09:00,21,17.9,17.9,17.9,17.9,20
20190601|2019-01-22 09:00,22,18.15,18.15,18.15,18.15,50
20190601|2019-01-23 03:30,23,18.25,18.3,18.25,18.3,100
20190601|2019-01-23 04:00,23,18.3,18.3,18.3,18.3,25
20190601|2019-01-23 06:00,23,18.1,18.1,18.1,18.1,24
20190601|2019-01-23 08:30,23,18.1,18.1,18.05,18.1,34
20190601|2019-01-23 09:00,23,18.1,18.15,18.1,18.15,28
20190601|2019-01-23 09:30,23,18.15,18.15,18.1,18.1,3
20190601|2019-01-23 10:00,23,18.25,18.25,18.25,18.25,5
20190601|2019-01-24 09:00,24,18,18,18,18,25
20190601|2019-01-25 05:00,25,17.75,17.75,17.75,17.75,10
20190601|2019-01-25 06:00,25,17.8,17.8,17.8,17.8,1
20190601|2019-01-25 09:00,25,17.7,17.7,17.7,17.7,8
20190601|2019-01-25 09:30,25,17.65,17.65,17.65,17.65,105
20190601|2019-01-28 02:30,28,17.8,17.8,17.8,17.8,2
20190601|2019-01-28 04:00,28,17.75,17.75,17.75,17.75,80
20190601|2019-01-28 08:30,28,17.75,17.8,17.75,17.8,2
20190601|2019-01-28 09:00,28,17.8,17.8,17.8,17.8,9
20190601|2019-01-28 11:00,28,18.1,18.1,18.05,18.05,2
20190601|2019-01-29 02:00,29,17.9,17.9,17.9,17.9,10
20190601|2019-01-29 03:00,29,17.8,17.8,17.75,17.75,35
20190601|2019-01-29 04:00,29,17.75,17.75,17.75,17.75,10
20190601|2019-01-29 06:00,29,17.7,17.75,17.7,17.75,7
20190601|2019-01-29 07:30,29,17.6,17.6,17.6,17.6,1
20190601|2019-01-29 08:00,29,17.6,17.6,17.6,17.6,3
20190601|2019-01-29 09:30,29,17.6,17.8,17.6,17.8,47
20190601|2019-01-29 10:00,29,17.75,17.75,17.75,17.75,1
20190601|2019-01-30 04:00,30,17.7,17.7,17.7,17.7,199
20190601|2019-01-30 05:00,30,17.7,17.7,17.7,17.7,1
20190601|2019-01-30 07:30,30,17.8,17.8,17.8,17.8,624
20190601|2019-01-30 08:00,30,17.8,17.8,17.8,17.8,45
20190601|2019-01-30 09:30,30,17.75,17.75,17.75,17.75,10
20190601|2019-01-30 10:00,30,17.75,17.75,17.75,17.75,30
20190601|2019-01-30 10:30,30,17.75,17.75,17.75,17.75,60
20190601|2019-01-30 13:00,30,17.7,17.7,17.7,17.7,11
20190601|2019-01-31 04:00,31,17.6,17.6,17.6,17.6,10
20190601|2019-01-31 07:30,31,17.6,17.6,17.6,17.6,10
20190601|2019-01-31 08:00,31,17.65,17.65,17.65,17.65,20
20190601|2019-01-31 08:30,31,17.65,17.65,17.6,17.6,28
20190601|2019-01-31 09:00,31,17.6,17.6,17.6,17.6,9
20190601|2019-01-31 09:30,31,17.6,17.6,17.6,17.6,9
20190601|2019-01-31 10:00,31,17.6,17.6,17.6,17.6,43
20190601|2019-02-01 02:00,1,17.6,17.6,17.6,17.6,2
20190601|2019-02-01 03:00,1,17.4,17.4,17.4,17.4,120
20190601|2019-02-01 04:30,1,17.45,17.45,17.45,17.45,10
20190601|2019-02-01 06:30,1,17.4,17.4,17.4,17.4,10
20190601|2019-02-01 08:00,1,17.4,17.4,17.4,17.4,50
20190601|2019-02-01 10:00,1,17.25,17.25,17.25,17.25,6
20190601|2019-02-04 03:30,4,17.25,17.25,17.25,17.25,10
20190601|2019-02-04 06:00,4,17.15,17.15,17.15,17.15,11
20190601|2019-02-04 08:00,4,17.15,17.15,17.1,17.1,20
20190601|2019-02-04 08:30,4,17.2,17.2,17.2,17.2,1
20190601|2019-02-04 09:30,4,17.2,17.2,17.2,17.2,4
20190601|2019-02-05 03:30,5,16.95,16.95,16.95,16.95,1
20190601|2019-02-05 05:30,5,16.85,16.85,16.85,16.85,20
20190601|2019-02-05 06:00,5,16.8,16.8,16.8,16.8,22
20190601|2019-02-05 08:00,5,16.7,16.7,16.7,16.7,500
20190601|2019-02-05 09:00,5,16.7,16.7,16.7,16.7,10
20190601|2019-02-05 09:30,5,16.6,16.6,16.6,16.6,16
20190601|2019-02-06 01:30,6,16.6,16.6,16.6,16.6,9
20190601|2019-02-06 04:30,6,16.5,16.5,16.45,16.45,899
20190601|2019-02-06 05:00,6,16.45,16.45,16.45,16.45,100
20190601|2019-02-06 06:00,6,16.45,16.45,16.4,16.4,318
20190601|2019-02-06 06:30,6,16.35,16.35,16.35,16.35,90
20190601|2019-02-06 07:00,6,16.4,16.4,16.4,16.4,150
20190601|2019-02-06 07:30,6,16.4,16.4,16.4,16.4,30
20190601|2019-02-06 08:00,6,16.5,16.5,16.5,16.5,30
20190601|2019-02-06 09:00,6,16.5,16.5,16.5,16.5,60
20190601|2019-02-06 09:30,6,16.45,16.45,16.4,16.4,405
20190601|2019-02-06 10:00,6,16.4,16.4,16.4,16.4,279
20190601|2019-02-06 11:00,6,16.5,16.5,16.5,16.5,100
20190601|2019-02-07 02:30,7,16.65,16.65,16.65,16.65,1
20190601|2019-02-07 03:00,7,16.65,16.65,16.65,16.65,45
20190601|2019-02-07 04:00,7,16.65,16.75,16.65,16.75,9
20190601|2019-02-07 05:00,7,16.75,16.95,16.75,16.95,60
20190601|2019-02-07 05:30,7,16.8,16.8,16.8,16.8,75
20190601|2019-02-07 06:30,7,16.8,16.8,16.8,16.8,2
20190601|2019-02-07 07:00,7,16.9,16.9,16.8,16.8,5
20190601|2019-02-07 07:30,7,16.8,16.8,16.8,16.8,50
20190601|2019-02-07 08:30,7,16.95,17.05,16.95,17,1408
20190601|2019-02-07 09:30,7,16.75,17.05,16.75,17.05,100
20190601|2019-02-07 10:00,7,17.1,17.15,17.05,17.15,92
20190601|2019-02-07 10:30,7,17.2,17.2,17.1,17.1,190
20190601|2019-02-08 03:00,8,16.95,16.95,16.95,16.95,1
20190601|2019-02-08 04:30,8,17,17,17,17,8
20190601|2019-02-08 05:30,8,17.25,17.25,17.25,17.25,90
20190601|2019-02-08 06:00,8,17.25,17.3,17.25,17.3,207
20190601|2019-02-08 06:30,8,17.1,17.1,17.1,17.1,50
20190601|2019-02-08 08:30,8,17.25,17.3,17.25,17.3,16
20190601|2019-02-08 09:00,8,17.2,17.2,17.2,17.2,50
20190601|2019-02-08 10:00,8,17.4,17.4,17.1,17.1,296
20190601|2019-02-08 10:30,8,17.1,17.1,17.1,17.1,494
20190601|2019-02-11 08:30,11,16.95,16.95,16.95,16.95,5
20190601|2019-02-12 01:00,12,16.6,16.6,16.6,16.6,1
20190601|2019-02-12 01:30,12,16.65,16.65,16.65,16.65,16
20190601|2019-02-12 06:30,12,16.7,16.7,16.7,16.7,19
20190601|2019-02-12 07:00,12,16.75,16.75,16.75,16.75,11
20190601|2019-02-12 07:30,12,16.75,16.75,16.75,16.75,9
20190601|2019-02-12 10:00,12,16.75,16.75,16.75,16.75,35
20190601|2019-02-12 12:30,12,16.9,16.9,16.9,16.9,65
20190601|2019-02-13 01:30,13,16.85,16.85,16.85,16.85,40
20190601|2019-02-13 02:00,13,16.85,16.85,16.85,16.85,11
20190601|2019-02-13 02:30,13,16.9,16.9,16.9,16.9,38
20190601|2019-02-13 05:30,13,16.85,16.85,16.85,16.85,11
20190601|2019-02-13 06:30,13,16.85,16.85,16.85,16.85,12
20190601|2019-02-13 07:00,13,16.85,16.85,16.85,16.85,10
20190601|2019-02-13 07:30,13,16.8,16.8,16.8,16.8,50
20190601|2019-02-13 08:00,13,16.75,16.75,16.75,16.75,20
20190601|2019-02-13 10:30,13,16.75,16.75,16.75,16.75,1
20190601|2019-02-13 14:30,13,16.7,16.7,16.7,16.7,18
20190601|2019-02-14 01:00,14,16.75,16.75,16.75,16.75,1
20190601|2019-02-14 08:00,14,16.85,16.9,16.85,16.85,109
20190601|2019-02-14 08:30,14,16.9,16.9,16.9,16.9,200
20190601|2019-02-14 09:30,14,16.9,16.9,16.9,16.9,2
20190601|2019-02-14 10:00,14,16.95,17,16.95,17,54
20190601|2019-02-14 10:30,14,16.95,16.95,16.95,16.95,11
20190601|2019-02-14 11:30,14,16.9,16.9,16.9,16.9,2
20190601|2019-02-14 12:00,14,16.9,16.9,16.9,16.9,2
20190601|2019-02-14 12:30,14,16.85,16.85,16.85,16.85,1
20190601|2019-02-14 14:30,14,16.85,17.05,16.85,17.05,6
20190601|2019-02-15 02:00,15,17.2,17.2,17.15,17.15,13
20190601|2019-02-15 02:30,15,17.1,17.15,17.1,17.15,28
20190601|2019-02-15 05:30,15,17.05,17.05,17.05,17.05,5
20190601|2019-02-15 06:00,15,17,17,17,17,1
20190601|2019-02-15 06:30,15,17,17,17,17,14
20190601|2019-02-15 08:00,15,16.9,16.95,16.9,16.95,57
20190601|2019-02-15 08:30,15,16.95,16.95,16.9,16.95,117
20190601|2019-02-15 09:30,15,16.85,16.85,16.8,16.8,30
20190601|2019-02-15 10:00,15,16.85,16.85,16.8,16.8,73
20190601|2019-02-15 14:30,15,16.75,16.75,16.75,16.75,10
20190601|2019-02-18 03:00,18,16.8,16.8,16.8,16.8,206
20190601|2019-02-18 04:00,18,16.7,16.7,16.7,16.7,100
20190601|2019-02-18 04:30,18,16.75,16.75,16.75,16.75,36
20190601|2019-02-18 05:00,18,16.7,16.75,16.7,16.75,104
20190601|2019-02-18 06:30,18,16.8,16.8,16.8,16.8,15
20190601|2019-02-18 07:30,18,16.8,16.8,16.8,16.8,61
20190601|2019-02-18 12:30,18,16.75,16.75,16.75,16.75,5
20190601|2019-02-18 14:30,18,16.35,16.35,16.35,16.35,4
20190601|2019-02-19 03:30,19,16.9,16.9,16.9,16.9,13
20190601|2019-02-19 04:30,19,16.85,16.85,16.85,16.85,100
20190601|2019-02-19 06:30,19,16.9,16.9,16.9,16.9,9
20190601|2019-02-19 08:00,19,17,17,16.95,16.95,32
20190601|2019-02-19 08:30,19,16.9,16.9,16.9,16.9,50
20190601|2019-02-19 09:00,19,16.85,16.85,16.85,16.85,25
20190601|2019-02-19 09:30,19,16.85,16.85,16.85,16.85,11
20190601|2019-02-19 10:00,19,16.7,16.7,16.7,16.7,9
20190601|2019-02-19 14:30,19,16.7,16.7,16.7,16.7,5
20190601|2019-02-20 02:00,20,16.75,16.75,16.75,16.75,1
20190601|2019-02-20 02:30,20,16.75,16.8,16.65,16.7,58
20190601|2019-02-20 03:00,20,16.7,16.7,16.6,16.6,165
20190601|2019-02-20 03:30,20,16.75,16.75,16.75,16.75,1
20190601|2019-02-20 09:30,20,16.7,16.7,16.65,16.7,18
20190601|2019-02-20 11:00,20,16.8,16.8,16.8,16.8,13
20190601|2019-02-20 14:30,20,16.5,16.5,16.5,16.5,3
20190601|2019-02-21 02:00,21,16.65,16.65,16.65,16.65,38
20190601|2019-02-21 02:30,21,16.7,16.7,16.7,16.7,9
20190601|2019-02-21 08:00,21,16.75,16.75,16.75,16.75,3
20190601|2019-02-21 08:30,21,16.75,16.85,16.75,16.85,33
20190601|2019-02-21 09:00,21,16.85,16.85,16.8,16.8,11
20190601|2019-02-21 09:30,21,16.75,16.75,16.75,16.75,9
20190601|2019-02-21 10:00,21,16.75,16.75,16.65,16.7,28
20190601|2019-02-21 12:00,21,16.65,16.7,16.5,16.7,27
20190601|2019-02-21 12:30,21,16.75,16.75,16.65,16.65,580
20190601|2019-02-21 13:00,21,16.75,16.75,16.7,16.7,55
20190601|2019-02-21 14:30,21,16.95,16.95,16.95,16.95,1
20190601|2019-02-22 02:00,22,16.8,16.8,16.8,16.8,10
20190601|2019-02-22 02:30,22,16.7,16.7,16.7,16.7,20
20190601|2019-02-22 03:00,22,16.75,16.75,16.75,16.75,1
20190601|2019-02-22 03:30,22,16.75,16.75,16.75,16.75,10
20190601|2019-02-22 04:30,22,16.7,16.7,16.7,16.7,1
20190601|2019-02-22 05:30,22,16.8,16.8,16.8,16.8,2
20190601|2019-02-22 07:00,22,16.65,16.65,16.55,16.6,197
20190601|2019-02-22 08:00,22,16.7,16.7,16.7,16.7,79
20190601|2019-02-22 09:30,22,16.6,16.6,16.55,16.55,21
20190601|2019-02-22 10:00,22,16.6,16.85,16.6,16.85,370
20190601|2019-02-22 10:30,22,16.9,16.95,16.9,16.95,72
20190601|2019-02-22 12:00,22,16.7,16.7,16.7,16.7,1
20190601|2019-02-22 12:30,22,16.75,16.85,16.75,16.85,10
20190601|2019-02-22 13:00,22,16.9,16.9,16.85,16.9,717
20190601|2019-02-22 14:30,22,16.85,16.85,16.85,16.85,6
20190601|2019-02-25 02:00,25,16.75,16.75,16.7,16.75,10
20190601|2019-02-25 03:00,25,16.75,16.75,16.75,16.75,2
20190601|2019-02-25 03:30,25,16.75,16.75,16.75,16.75,10
20190601|2019-02-25 04:00,25,16.7,16.75,16.6,16.75,38
20190601|2019-02-25 04:30,25,16.75,16.75,16.75,16.75,8
20190601|2019-02-25 07:00,25,16.8,16.8,16.8,16.8,72
20190601|2019-02-25 07:30,25,16.75,16.75,16.75,16.75,50
20190601|2019-02-25 08:00,25,16.75,16.75,16.75,16.75,68
20190601|2019-02-25 08:30,25,16.7,16.7,16.7,16.7,9
20190601|2019-02-25 09:00,25,16.75,16.75,16.75,16.75,40
20190601|2019-02-25 09:30,25,16.8,16.8,16.7,16.75,65
20190601|2019-02-25 10:00,25,16.75,16.85,16.7,16.7,1017
20190601|2019-02-25 11:00,25,16.8,16.8,16.8,16.8,50
20190601|2019-02-25 11:30,25,16.8,16.8,16.8,16.8,2
20190601|2019-02-25 14:30,25,16.9,17.1,16.9,17.1,52
20190601|2019-02-26 01:00,26,16.9,16.9,16.9,16.9,5
20190601|2019-02-26 02:00,26,16.9,16.9,16.9,16.9,9
20190601|2019-02-26 02:30,26,16.8,16.85,16.8,16.85,15
20190601|2019-02-26 03:00,26,16.95,16.95,16.95,16.95,2
20190601|2019-02-26 03:30,26,16.9,16.9,16.9,16.9,40
20190601|2019-02-26 04:00,26,16.9,16.9,16.9,16.9,6
20190601|2019-02-26 07:30,26,16.9,16.9,16.9,16.9,3
20190601|2019-02-26 08:30,26,16.9,16.9,16.9,16.9,19
20190601|2019-02-26 09:30,26,16.8,16.8,16.8,16.8,23
20190601|2019-02-26 10:00,26,16.8,16.95,16.75,16.9,239
20190601|2019-02-26 10:30,26,16.95,17.05,16.95,17.05,113
20190601|2019-02-26 11:00,26,17.05,17.05,17.05,17.05,1
20190601|2019-02-26 13:30,26,17.05,17.05,17.05,17.05,10
20190601|2019-02-26 14:00,26,17,17,17,17,26
20190601|2019-02-26 14:30,26,17.05,17.05,17.05,17.05,3
20190601|2019-02-27 01:30,27,17.1,17.1,17.1,17.1,19
20190601|2019-02-27 03:00,27,17.25,17.25,17.2,17.2,58
20190601|2019-02-27 03:30,27,17.15,17.2,17.15,17.2,117
20190601|2019-02-27 04:00,27,17.15,17.15,17.15,17.15,37
20190601|2019-02-27 04:30,27,17.15,17.15,17.15,17.15,25
20190601|2019-02-27 05:00,27,17.05,17.05,17.05,17.05,19
20190601|2019-02-27 07:30,27,17,17,17,17,45
20190601|2019-02-27 09:00,27,17.05,17.05,17,17.05,84
20190601|2019-02-27 09:30,27,17.1,17.15,17.05,17.05,46
20190601|2019-02-27 10:00,27,17.1,17.1,17.05,17.05,112
20190601|2019-02-27 10:30,27,17.05,17.05,17.05,17.05,8
20190601|2019-02-27 12:30,27,17.1,17.1,17.1,17.1,35
20190601|2019-02-28 02:00,28,17.2,17.2,17.15,17.15,10
20190601|2019-02-28 03:30,28,17.05,17.05,17,17,44
20190601|2019-02-28 05:00,28,17.1,17.1,17.1,17.1,10
20190601|2019-02-28 05:30,28,17,17,16.95,16.95,69
20190601|2019-02-28 07:00,28,17.05,17.05,17.05,17.05,20
20190601|2019-02-28 09:00,28,17.05,17.15,17,17,324
20190601|2019-02-28 09:30,28,17,17.05,17,17.05,13
20190601|2019-02-28 10:00,28,17,17,16.95,17,35
20190601|2019-02-28 10:30,28,16.95,16.95,16.9,16.95,114
20190601|2019-02-28 12:00,28,16.85,16.85,16.85,16.85,1
20190601|2019-03-01 01:30,1,16.8,16.8,16.8,16.8,9
20190601|2019-03-01 02:00,1,16.8,16.8,16.8,16.8,27
20190601|2019-03-01 05:30,1,16.9,17,16.9,17,23
20190601|2019-03-01 07:00,1,16.9,16.9,16.9,16.9,4
20190601|2019-03-01 08:00,1,16.9,16.9,16.9,16.9,10
20190601|2019-03-01 08:30,1,16.75,16.85,16.75,16.85,110
20190601|2019-03-01 09:00,1,16.85,16.85,16.85,16.85,12
20190601|2019-03-01 09:30,1,16.85,16.9,16.85,16.9,112
20190601|2019-03-01 10:00,1,16.75,16.75,16.7,16.75,272
20190601|2019-03-01 10:30,1,16.7,16.8,16.7,16.8,82
20190601|2019-03-04 02:30,4,16.7,16.7,16.7,16.7,50
20190601|2019-03-04 03:00,4,16.8,16.8,16.8,16.8,10
20190601|2019-03-04 03:30,4,16.8,16.8,16.8,16.8,6
20190601|2019-03-04 04:00,4,16.75,16.75,16.75,16.75,40
20190601|2019-03-04 07:00,4,16.65,16.65,16.65,16.65,10
20190601|2019-03-04 08:00,4,16.7,16.7,16.7,16.7,110
20190601|2019-03-04 08:30,4,16.65,16.7,16.65,16.7,25
20190601|2019-03-04 09:00,4,16.7,16.7,16.7,16.7,50
20190601|2019-03-04 09:30,4,16.65,16.7,16.65,16.7,28
20190601|2019-03-04 10:00,4,16.7,16.8,16.7,16.8,79
20190601|2019-03-04 10:30,4,16.8,16.8,16.8,16.8,30
20190601|2019-03-04 11:00,4,16.9,16.9,16.9,16.9,1
20190601|2019-03-05 03:30,5,16.8,16.8,16.8,16.8,10
20190601|2019-03-05 04:00,5,16.85,16.85,16.85,16.85,18
20190601|2019-03-05 08:30,5,16.85,16.9,16.85,16.9,53
20190601|2019-03-05 09:00,5,16.9,16.9,16.85,16.85,25
20190601|2019-03-05 09:30,5,16.8,16.85,16.8,16.85,12
20190601|2019-03-05 10:00,5,16.8,16.85,16.75,16.8,90
20190601|2019-03-05 10:30,5,16.85,16.9,16.85,16.85,96
20190601|2019-03-05 14:30,5,16.75,16.75,16.75,16.75,2
20190601|2019-03-06 02:30,6,16.8,16.8,16.8,16.8,83
20190601|2019-03-06 05:30,6,16.8,16.8,16.8,16.8,28
20190601|2019-03-06 06:00,6,16.85,16.85,16.85,16.85,8
20190601|2019-03-06 07:00,6,16.85,16.9,16.85,16.9,30
20190601|2019-03-06 07:30,6,16.9,16.9,16.9,16.9,22
20190601|2019-03-06 08:00,6,16.75,16.75,16.75,16.75,19
20190601|2019-03-06 08:30,6,16.9,16.9,16.9,16.9,3
20190601|2019-03-06 09:00,6,16.9,16.9,16.9,16.9,237
20190601|2019-03-06 09:30,6,16.9,16.9,16.85,16.85,32
20190601|2019-03-06 10:00,6,16.85,16.85,16.8,16.85,95
20190601|2019-03-06 10:30,6,16.95,17,16.95,17,128
20190601|2019-03-06 11:30,6,16.95,16.95,16.95,16.95,18
20190601|2019-03-07 01:30,7,17.05,17.05,17.05,17.05,21
20190601|2019-03-07 02:30,7,17.1,17.1,17.1,17.1,22
20190601|2019-03-07 03:00,7,17.05,17.05,17.05,17.05,109
20190601|2019-03-07 03:30,7,17.15,17.15,17.15,17.15,2
20190601|2019-03-07 06:30,7,17.05,17.05,17.05,17.05,8
20190601|2019-03-07 08:30,7,17.2,17.3,17.2,17.3,160
20190601|2019-03-07 09:00,7,17.2,17.3,17.2,17.3,250
20190601|2019-03-07 09:30,7,17.3,17.35,17.3,17.35,53
20190601|2019-03-07 10:00,7,17.35,17.35,17.2,17.25,144
20190601|2019-03-07 10:30,7,17.2,17.25,17.2,17.25,39
20190601|2019-03-07 11:00,7,17.35,17.35,17.3,17.3,30
20190601|2019-03-07 11:30,7,17.3,17.3,17.3,17.3,21
20190601|2019-03-08 01:00,8,17.5,17.5,17.5,17.5,21
20190601|2019-03-08 02:00,8,17.5,17.5,17.5,17.5,2
20190601|2019-03-08 02:30,8,17.35,17.35,17.35,17.35,72
20190601|2019-03-08 03:30,8,17.35,17.45,17.35,17.45,51
20190601|2019-03-08 04:00,8,17.45,17.45,17.45,17.45,159
20190601|2019-03-08 04:30,8,17.6,17.7,17.6,17.7,437
20190601|2019-03-08 06:00,8,17.65,17.65,17.65,17.65,10
20190601|2019-03-08 06:30,8,17.7,17.7,17.7,17.7,53
20190601|2019-03-08 07:00,8,17.7,17.7,17.7,17.7,1
20190601|2019-03-08 07:30,8,17.75,17.75,17.65,17.7,81
20190601|2019-03-08 08:00,8,17.75,17.75,17.65,17.65,195
20190601|2019-03-08 08:30,8,17.65,17.65,17.65,17.65,70
20190601|2019-03-08 09:30,8,17.55,17.55,17.35,17.4,396
20190601|2019-03-08 10:00,8,17.4,17.45,17.35,17.45,635
20190601|2019-03-08 10:30,8,17.45,17.45,17.35,17.35,136
20190601|2019-03-11 03:00,11,17.3,17.3,17.3,17.3,1
20190601|2019-03-11 03:30,11,17.25,17.25,17.15,17.15,37
20190601|2019-03-11 04:00,11,17.2,17.2,17.15,17.2,10
20190601|2019-03-11 04:30,11,17.2,17.2,17.15,17.15,10
20190601|2019-03-11 05:00,11,17.15,17.2,17.15,17.15,171
20190601|2019-03-11 05:30,11,17.2,17.2,17.2,17.2,15
20190601|2019-03-11 06:00,11,17.2,17.2,17.2,17.2,15
20190601|2019-03-11 06:30,11,17.2,17.2,17.15,17.15,41
20190601|2019-03-11 07:00,11,17.15,17.15,17.15,17.15,17
20190601|2019-03-11 07:30,11,17.15,17.2,17.15,17.15,14
20190601|2019-03-11 08:00,11,17.15,17.2,17.15,17.15,12
20190601|2019-03-11 08:30,11,17.15,17.15,17.1,17.1,221
20190601|2019-03-11 09:00,11,17.1,17.15,17.1,17.15,140
20190601|2019-03-11 09:30,11,17.15,17.15,17.1,17.1,137
20190601|2019-03-11 10:00,11,17.1,17.1,17.1,17.1,18
20190601|2019-03-11 10:30,11,17.15,17.15,17.1,17.1,49
20190601|2019-03-11 11:00,11,17.15,17.2,17.1,17.2,216
20190601|2019-03-11 11:30,11,17.25,17.3,17.25,17.25,109
20190601|2019-03-12 03:00,12,16.95,16.95,16.95,16.95,11
20190601|2019-03-12 03:30,12,17.1,17.1,17.1,17.1,8
20190601|2019-03-12 04:00,12,17.05,17.05,17.05,17.05,1
20190601|2019-03-12 04:30,12,17.1,17.15,17.1,17.15,75
20190601|2019-03-12 06:00,12,17.2,17.2,17.2,17.2,10
20190601|2019-03-12 08:30,12,17.1,17.1,17.1,17.1,65
20190601|2019-03-12 09:30,12,17.1,17.1,17.1,17.1,30
20190601|2019-03-12 10:00,12,17.05,17.05,17.05,17.05,2
20190601|2019-03-12 10:30,12,17.15,17.15,17,17.05,638
20190601|2019-03-12 11:00,12,17,17.05,16.95,17.05,551
20190601|2019-03-12 11:30,12,17.1,17.1,17.1,17.1,62
20190601|2019-03-12 14:30,12,17,17,17,17,1
20190601|2019-03-13 03:00,13,17.05,17.05,17.05,17.05,1
20190601|2019-03-13 03:30,13,17,17,16.9,16.9,64
20190601|2019-03-13 04:00,13,16.95,16.95,16.9,16.95,44
20190601|2019-03-13 04:30,13,16.9,16.9,16.9,16.9,15
20190601|2019-03-13 05:00,13,17,17.05,17,17.05,5
20190601|2019-03-13 05:30,13,16.9,16.9,16.9,16.9,15
20190601|2019-03-13 06:00,13,16.9,16.9,16.9,16.9,5
20190601|2019-03-13 07:00,13,16.8,16.8,16.8,16.8,15
20190601|2019-03-13 07:30,13,16.85,16.9,16.85,16.9,25
20190601|2019-03-13 08:30,13,16.8,16.8,16.8,16.8,15
20190601|2019-03-13 09:00,13,16.85,16.85,16.85,16.85,15
20190601|2019-03-13 09:30,13,16.75,16.75,16.75,16.75,15
20190601|2019-03-13 10:00,13,16.8,16.8,16.7,16.7,17
20190601|2019-03-13 10:30,13,16.85,16.9,16.8,16.9,48
20190601|2019-03-13 11:00,13,16.75,16.9,16.75,16.8,613
20190601|2019-03-13 11:30,13,16.95,16.95,16.95,16.95,34
20190601|2019-03-14 02:30,14,16.75,16.75,16.75,16.75,10
20190601|2019-03-14 03:00,14,16.8,16.8,16.75,16.8,43
20190601|2019-03-14 03:30,14,16.8,16.85,16.8,16.85,62
20190601|2019-03-14 05:00,14,16.8,16.9,16.8,16.9,54
20190601|2019-03-14 06:00,14,16.85,16.85,16.85,16.85,28
20190601|2019-03-14 08:00,14,16.8,16.8,16.8,16.8,108
20190601|2019-03-14 08:30,14,16.75,16.75,16.75,16.75,2
20190601|2019-03-14 09:00,14,16.8,16.85,16.8,16.85,3
20190601|2019-03-14 09:30,14,16.85,16.85,16.85,16.85,10
20190601|2019-03-14 10:00,14,16.85,16.85,16.85,16.85,68
20190601|2019-03-14 10:30,14,16.85,16.85,16.85,16.85,424
20190601|2019-03-14 11:00,14,16.85,16.85,16.8,16.8,316
20190601|2019-03-14 11:30,14,16.75,16.75,16.75,16.75,103
20190601|2019-03-14 15:30,14,16.75,16.75,16.75,16.75,30
20190601|2019-03-15 03:00,15,16.7,16.7,16.7,16.7,61
20190601|2019-03-15 03:30,15,16.65,16.65,16.65,16.65,4
20190601|2019-03-15 04:00,15,16.7,16.75,16.65,16.75,32
20190601|2019-03-15 04:30,15,16.7,16.7,16.65,16.65,103
20190601|2019-03-15 05:00,15,16.65,16.65,16.6,16.6,38
20190601|2019-03-15 05:30,15,16.55,16.55,16.55,16.55,1
20190601|2019-03-15 07:00,15,16.5,16.5,16.5,16.5,2
20190601|2019-03-15 07:30,15,16.5,16.55,16.5,16.55,97
20190601|2019-03-15 08:00,15,16.5,16.5,16.5,16.5,48
20190601|2019-03-15 08:30,15,16.5,16.5,16.45,16.45,10
20190601|2019-03-15 09:00,15,16.45,16.55,16.45,16.55,236
20190601|2019-03-15 10:00,15,16.5,16.5,16.5,16.5,492
20190601|2019-03-15 10:30,15,16.55,16.55,16.5,16.55,46
20190601|2019-03-15 11:00,15,16.55,16.55,16.5,16.55,354
20190601|2019-03-15 11:30,15,16.5,16.5,16.5,16.5,37
20190601|2019-03-15 15:30,15,16.4,16.4,16.4,16.4,1
20190601|2019-03-18 03:30,18,16.4,16.4,16.4,16.4,1
20190601|2019-03-18 04:00,18,16.4,16.4,16.4,16.4,84
20190601|2019-03-18 04:30,18,16.35,16.35,16.35,16.35,3
20190601|2019-03-18 05:00,18,16.35,16.35,16.35,16.35,3
20190601|2019-03-18 05:30,18,16.4,16.4,16.4,16.4,40
20190601|2019-03-18 06:00,18,16.35,16.35,16.35,16.35,1
20190601|2019-03-18 06:30,18,16.35,16.35,16.35,16.35,49
20190601|2019-03-18 07:00,18,16.4,16.4,16.4,16.4,50
20190601|2019-03-18 07:30,18,16.4,16.4,16.4,16.4,12
20190601|2019-03-18 08:00,18,16.35,16.35,16.35,16.35,178
20190601|2019-03-18 08:30,18,16.35,16.35,16.3,16.3,90
20190601|2019-03-18 09:00,18,16.25,16.35,16.25,16.3,17
20190601|2019-03-18 09:30,18,16.35,16.35,16.35,16.35,49
20190601|2019-03-18 10:00,18,16.35,16.35,16.35,16.35,5
20190601|2019-03-18 10:30,18,16.4,16.4,16.35,16.4,207
20190601|2019-03-18 11:00,18,16.4,16.45,16.35,16.45,295
20190601|2019-03-18 11:30,18,16.45,16.45,16.35,16.35,192
20190601|2019-03-18 12:00,18,16.35,16.35,16.35,16.35,4
20190601|2019-03-18 13:00,18,16.35,16.35,16.35,16.35,1
20190601|2019-03-19 02:00,19,16.4,16.4,16.4,16.4,2
20190601|2019-03-19 03:00,19,16.4,16.45,16.35,16.35,222
20190601|2019-03-19 04:00,19,16.3,16.3,16.3,16.3,113
20190601|2019-03-19 05:00,19,16.3,16.3,16.3,16.3,48
20190601|2019-03-19 05:30,19,16.25,16.25,16.25,16.25,5
20190601|2019-03-19 06:30,19,16.25,16.25,16.25,16.25,56
20190601|2019-03-19 07:00,19,16.25,16.25,16.25,16.25,1
20190601|2019-03-19 08:00,19,16.2,16.2,16.2,16.2,142
20190601|2019-03-19 08:30,19,16.2,16.25,16.2,16.2,518
20190601|2019-03-19 09:00,19,16.2,16.2,16.2,16.2,110
20190601|2019-03-19 09:30,19,16.25,16.3,16.25,16.3,770
20190601|2019-03-19 10:00,19,16.35,16.35,16.3,16.3,51
20190601|2019-03-19 10:30,19,16.3,16.3,16.2,16.2,253
20190601|2019-03-19 11:00,19,16.15,16.2,16.15,16.15,61
20190601|2019-03-19 11:30,19,16.15,16.4,16.15,16.35,293
20190601|2019-03-19 12:00,19,16.25,16.25,16.25,16.25,58
20190601|2019-03-19 12:30,19,16.25,16.25,16.25,16.25,7
20190601|2019-03-19 13:30,19,16.2,16.2,16.15,16.15,34
20190601|2019-03-19 15:30,19,16.2,16.2,16.2,16.2,1
20190601|2019-03-20 03:00,20,16.3,16.35,16.3,16.35,69
20190601|2019-03-20 03:30,20,16.3,16.3,16.3,16.3,20
20190601|2019-03-20 04:00,20,16.3,16.35,16.3,16.35,69
20190601|2019-03-20 04:30,20,16.35,16.35,16.35,16.35,133
20190601|2019-03-20 05:30,20,16.35,16.35,16.35,16.35,1
20190601|2019-03-20 06:30,20,16.35,16.35,16.35,16.35,34
20190601|2019-03-20 07:00,20,16.35,16.4,16.35,16.4,521
20190601|2019-03-20 07:30,20,16.4,16.45,16.4,16.45,275
20190601|2019-03-20 08:00,20,16.45,16.45,16.45,16.45,68
20190601|2019-03-20 08:30,20,16.45,16.5,16.45,16.5,63
20190601|2019-03-20 09:00,20,16.55,16.6,16.55,16.6,118
20190601|2019-03-20 09:30,20,16.55,16.55,16.5,16.5,38
20190601|2019-03-20 10:00,20,16.45,16.45,16.45,16.45,21
20190601|2019-03-20 10:30,20,16.5,16.5,16.5,16.5,15
20190601|2019-03-20 11:00,20,16.5,16.65,16.5,16.6,835
20190601|2019-03-20 11:30,20,16.6,16.65,16.55,16.65,145
20190601|2019-03-20 12:00,20,16.55,16.65,16.55,16.65,231
20190601|2019-03-20 13:00,20,16.55,16.55,16.45,16.45,13
20190601|2019-03-20 14:30,20,16.55,16.7,16.55,16.55,26
20190601|2019-03-20 15:00,20,16.6,16.6,16.6,16.6,3
20190601|2019-03-21 03:00,21,16.7,16.8,16.7,16.8,33
20190601|2019-03-21 03:30,21,16.75,16.75,16.75,16.75,138
20190601|2019-03-21 04:00,21,16.8,16.85,16.8,16.8,74
20190601|2019-03-21 04:30,21,16.8,16.8,16.8,16.8,18
20190601|2019-03-21 05:00,21,16.75,16.75,16.75,16.75,40
20190601|2019-03-21 05:30,21,16.75,16.75,16.7,16.7,34
20190601|2019-03-21 06:00,21,16.75,16.8,16.7,16.8,116
20190601|2019-03-21 06:30,21,16.8,16.9,16.8,16.9,298
20190601|2019-03-21 07:00,21,16.9,16.95,16.85,16.85,119
20190601|2019-03-21 07:30,21,16.85,16.9,16.85,16.85,12
20190601|2019-03-21 08:00,21,16.85,16.9,16.85,16.9,619
20190601|2019-03-21 08:30,21,16.9,16.9,16.75,16.8,1145
20190601|2019-03-21 09:00,21,16.75,16.8,16.75,16.8,123
20190601|2019-03-21 09:30,21,16.8,16.8,16.8,16.8,50
20190601|2019-03-21 10:00,21,16.7,16.7,16.7,16.7,12
20190601|2019-03-21 10:30,21,16.7,16.8,16.55,16.55,1000
20190601|2019-03-21 11:00,21,16.55,16.6,16.45,16.6,1494
20190601|2019-03-21 13:30,21,16.55,16.55,16.55,16.55,1
20190601|2019-03-21 14:30,21,16.55,16.6,16.5,16.6,7
20190601|2019-03-21 15:30,21,16.6,16.6,16.55,16.55,11
20190601|2019-03-22 03:00,22,16.55,16.6,16.5,16.6,518
20190601|2019-03-22 03:30,22,16.75,16.9,16.75,16.9,362
20190601|2019-03-22 04:00,22,16.85,16.95,16.85,16.95,126
20190601|2019-03-22 04:30,22,16.9,16.9,16.75,16.75,178
20190601|2019-03-22 05:00,22,16.75,16.75,16.75,16.75,99
20190601|2019-03-22 05:30,22,16.75,16.75,16.75,16.75,2
20190601|2019-03-22 06:00,22,16.85,16.85,16.85,16.85,47
20190601|2019-03-22 06:30,22,16.9,16.9,16.9,16.9,155
20190601|2019-03-22 07:00,22,16.95,17,16.95,17,171
20190601|2019-03-22 07:30,22,17,17,17,17,462
20190601|2019-03-22 08:00,22,16.95,16.95,16.9,16.9,81
20190601|2019-03-22 08:30,22,16.9,16.95,16.8,16.9,162
20190601|2019-03-22 09:00,22,16.9,16.9,16.85,16.9,45
20190601|2019-03-22 09:30,22,16.85,17,16.8,17,484
20190601|2019-03-22 10:00,22,17,17,16.75,16.9,3318
20190601|2019-03-22 10:30,22,16.9,17,16.9,17,946
20190601|2019-03-22 11:00,22,17,17.2,17,17.2,495
20190601|2019-03-22 11:30,22,17.15,17.15,17.05,17.05,83
20190601|2019-03-22 12:00,22,16.95,16.95,16.95,16.95,27
20190601|2019-03-22 13:00,22,17,17,16.95,16.95,27
20190601|2019-03-22 14:00,22,16.8,17,16.8,17,33
20190601|2019-03-22 15:30,22,17.1,17.2,17.1,17.2,18
20190601|2019-03-25 02:30,25,17.3,17.3,17.25,17.25,29
20190601|2019-03-25 03:00,25,17.25,17.25,17.2,17.2,29
20190601|2019-03-25 03:30,25,17.3,17.3,17.2,17.2,250
20190601|2019-03-25 04:00,25,17.2,17.2,17.15,17.2,221
20190601|2019-03-25 04:30,25,17.1,17.1,17,17,93
20190601|2019-03-25 05:00,25,17,17.05,17,17,74
20190601|2019-03-25 05:30,25,16.9,16.95,16.9,16.95,51
20190601|2019-03-25 07:30,25,17,17,17,17,39
20190601|2019-03-25 08:00,25,17.05,17.05,17,17,148
20190601|2019-03-25 08:30,25,17.05,17.05,16.9,17.05,250
20190601|2019-03-25 09:00,25,17.15,17.15,17.15,17.15,100
20190601|2019-03-25 09:30,25,17,17,17,17,42
20190601|2019-03-25 10:00,25,17,17,17,17,37
20190601|2019-03-25 10:30,25,16.95,17.1,16.95,17.1,426
20190601|2019-03-25 11:00,25,17.1,17.1,17,17.1,1229
20190601|2019-03-25 11:30,25,17.05,17.1,17.05,17.1,173
20190601|2019-03-25 12:00,25,17.05,17.05,17.05,17.05,18
20190601|2019-03-25 13:00,25,17.2,17.3,17.2,17.3,42
20190601|2019-03-25 13:30,25,17.3,17.3,17.2,17.2,34
20190601|2019-03-25 14:30,25,17.1,17.1,17.1,17.1,4
20190601|2019-03-25 15:30,25,17,17,17,17,1
20190601|2019-03-26 02:00,26,17,17.05,17,17.05,10
20190601|2019-03-26 02:30,26,16.95,16.95,16.95,16.95,38
20190601|2019-03-26 03:00,26,16.95,16.95,16.9,16.95,22
20190601|2019-03-26 03:30,26,16.85,16.9,16.85,16.9,289
20190601|2019-03-26 04:00,26,16.9,16.9,16.75,16.75,291
20190601|2019-03-26 05:00,26,16.75,16.75,16.75,16.75,1
20190601|2019-03-26 05:30,26,16.7,16.7,16.7,16.7,57
20190601|2019-03-26 06:00,26,16.7,16.7,16.65,16.65,26
20190601|2019-03-26 06:30,26,16.7,16.7,16.7,16.7,6
20190601|2019-03-26 07:30,26,16.7,16.7,16.7,16.7,30
20190601|2019-03-26 08:00,26,16.7,16.75,16.65,16.75,659
20190601|2019-03-26 08:30,26,16.7,16.7,16.7,16.7,33
20190601|2019-03-26 09:00,26,16.7,16.7,16.7,16.7,10
20190601|2019-03-26 09:30,26,16.7,16.7,16.65,16.65,816
20190601|2019-03-26 10:00,26,16.65,16.65,16.65,16.65,12
20190601|2019-03-26 10:30,26,16.7,16.7,16.55,16.6,410
20190601|2019-03-26 11:00,26,16.6,16.65,16.5,16.65,1214
20190601|2019-03-26 11:30,26,16.6,16.7,16.6,16.7,138
20190601|2019-03-26 12:00,26,16.65,16.65,16.65,16.65,1
20190601|2019-03-26 12:30,26,16.7,16.7,16.65,16.65,10
20190601|2019-03-26 13:30,26,16.7,16.7,16.7,16.7,1
20190601|2019-03-26 14:30,26,16.65,16.65,16.65,16.65,9
20190601|2019-03-26 15:30,26,16.75,16.75,16.75,16.75,8
20190601|2019-03-27 02:00,27,16.6,16.6,16.6,16.6,1
20190601|2019-03-27 03:00,27,16.65,16.65,16.6,16.6,66
20190601|2019-03-27 03:30,27,16.65,16.65,16.55,16.6,29
20190601|2019-03-27 04:00,27,16.65,16.65,16.6,16.6,73
20190601|2019-03-27 04:30,27,16.65,16.65,16.65,16.65,1
20190601|2019-03-27 05:00,27,16.7,16.8,16.7,16.8,166
20190601|2019-03-27 05:30,27,16.7,16.75,16.7,16.75,20
20190601|2019-03-27 06:00,27,16.7,16.7,16.7,16.7,6
20190601|2019-03-27 06:30,27,16.75,16.75,16.65,16.75,203
20190601|2019-03-27 07:00,27,16.75,16.8,16.75,16.8,335
20190601|2019-03-27 07:30,27,16.65,16.65,16.6,16.6,137
20190601|2019-03-27 08:00,27,16.6,16.6,16.6,16.6,32
20190601|2019-03-27 08:30,27,16.6,16.65,16.6,16.65,160
20190601|2019-03-27 09:00,27,16.65,16.65,16.55,16.55,78
20190601|2019-03-27 09:30,27,16.6,16.75,16.6,16.75,80
20190601|2019-03-27 10:00,27,16.75,16.85,16.75,16.8,13
20190601|2019-03-27 10:30,27,16.9,16.9,16.85,16.85,120
20190601|2019-03-27 11:00,27,16.75,16.85,16.75,16.85,572
20190601|2019-03-27 11:30,27,16.75,16.8,16.75,16.75,230
20190601|2019-03-27 12:00,27,16.8,16.8,16.8,16.8,10
20190601|2019-03-27 12:30,27,16.75,16.75,16.75,16.75,1
20190601|2019-03-27 13:00,27,16.75,16.75,16.75,16.75,4
20190601|2019-03-27 13:30,27,16.8,16.8,16.8,16.8,4
20190601|2019-03-27 14:30,27,16.7,16.7,16.7,16.7,10
20190601|2019-03-27 15:30,27,16.9,16.9,16.9,16.9,3
20190601|2019-03-28 02:30,28,16.9,16.9,16.9,16.9,8
20190601|2019-03-28 03:00,28,16.9,16.9,16.8,16.8,196
20190601|2019-03-28 03:30,28,16.8,16.8,16.65,16.65,207
20190601|2019-03-28 04:00,28,16.7,16.7,16.65,16.65,54
20190601|2019-03-28 04:30,28,16.7,16.7,16.7,16.7,50
20190601|2019-03-28 05:00,28,16.65,16.65,16.65,16.65,15
20190601|2019-03-28 05:30,28,16.7,16.75,16.7,16.75,80
20190601|2019-03-28 06:00,28,16.8,16.8,16.8,16.8,68
20190601|2019-03-28 06:30,28,16.8,16.8,16.8,16.8,100
20190601|2019-03-28 07:00,28,16.8,16.8,16.8,16.8,30
20190601|2019-03-28 07:30,28,16.75,16.75,16.75,16.75,100
20190601|2019-03-28 08:00,28,16.75,16.75,16.75,16.75,9
20190601|2019-03-28 08:30,28,16.65,16.65,16.65,16.65,1
20190601|2019-03-28 09:00,28,16.6,16.65,16.6,16.65,105
20190601|2019-03-28 09:30,28,16.65,16.65,16.65,16.65,29
20190601|2019-03-28 10:00,28,16.7,16.75,16.7,16.75,117
20190601|2019-03-28 10:30,28,16.75,16.75,16.75,16.75,113
20190601|2019-03-28 11:00,28,16.75,16.8,16.7,16.8,400
20190601|2019-03-28 11:30,28,16.7,16.7,16.7,16.7,22
20190601|2019-03-28 12:30,28,16.7,16.7,16.7,16.7,8
20190601|2019-03-28 13:00,28,16.7,16.7,16.65,16.65,9
20190601|2019-03-28 14:30,28,16.75,16.75,16.75,16.75,1
20190601|2019-03-28 15:00,28,16.7,16.7,16.7,16.7,4
20190601|2019-03-28 15:30,28,16.65,16.65,16.65,16.65,1
20190601|2019-03-29 02:00,29,16.6,16.6,16.6,16.6,15
20190601|2019-03-29 03:00,29,16.65,16.65,16.65,16.65,70
20190601|2019-03-29 03:30,29,16.65,16.7,16.65,16.7,60
20190601|2019-03-29 04:00,29,16.7,16.7,16.7,16.7,25
20190601|2019-03-29 04:30,29,16.75,16.75,16.7,16.7,76
20190601|2019-03-29 05:00,29,16.7,16.7,16.7,16.7,64
20190601|2019-03-29 06:00,29,16.7,16.7,16.6,16.6,184
20190601|2019-03-29 06:30,29,16.65,16.65,16.65,16.65,70
20190601|2019-03-29 07:00,29,16.6,16.6,16.6,16.6,203
20190601|2019-03-29 07:30,29,16.6,16.6,16.6,16.6,207
20190601|2019-03-29 08:00,29,16.55,16.55,16.55,16.55,1
20190601|2019-03-29 08:30,29,16.55,16.55,16.5,16.5,901
20190601|2019-03-29 09:00,29,16.5,16.55,16.5,16.55,606
20190601|2019-03-29 09:30,29,16.6,16.7,16.6,16.7,223
20190601|2019-03-29 10:00,29,16.7,16.7,16.65,16.65,780
20190601|2019-03-29 10:30,29,16.6,16.65,16.6,16.65,148
20190601|2019-03-29 11:00,29,16.6,16.65,16.55,16.55,275
20190601|2019-03-29 11:30,29,16.55,16.6,16.45,16.45,316
20190601|2019-03-29 12:00,29,16.5,16.5,16.5,16.5,11
20190601|2019-03-29 14:30,29,16.45,16.45,16.45,16.45,2
20190601|2019-03-29 15:30,29,16.4,16.4,16.25,16.35,48
20190601|2019-04-01 01:00,1,16.3,16.3,16.3,16.3,22
20190601|2019-04-01 01:30,1,16.3,16.3,16.3,16.3,16
20190601|2019-04-01 02:00,1,16.3,16.3,16.25,16.3,78
20190601|2019-04-01 02:30,1,16.35,16.35,16.3,16.3,132
20190601|2019-04-01 03:00,1,16.35,16.35,16.3,16.3,127
20190601|2019-04-01 03:30,1,16.25,16.25,16.25,16.25,120
20190601|2019-04-01 04:00,1,16.3,16.35,16.3,16.35,254
20190601|2019-04-01 05:00,1,16.4,16.4,16.4,16.4,89
20190601|2019-04-01 06:00,1,16.45,16.45,16.35,16.35,116
20190601|2019-04-01 06:30,1,16.35,16.35,16.35,16.35,52
20190601|2019-04-01 07:00,1,16.35,16.35,16.35,16.35,31
20190601|2019-04-01 07:30,1,16.4,16.4,16.4,16.4,1
20190601|2019-04-01 08:00,1,16.4,16.4,16.4,16.4,131
20190601|2019-04-01 08:30,1,16.4,16.45,16.4,16.4,68
20190601|2019-04-01 09:00,1,16.4,16.4,16.3,16.35,162
20190601|2019-04-01 09:30,1,16.35,16.4,16.35,16.35,59
20190601|2019-04-01 10:00,1,16.3,16.3,16.2,16.25,381
20190601|2019-04-01 10:30,1,16.3,16.3,16.25,16.25,164
20190601|2019-04-01 11:00,1,16.25,16.25,16.25,16.25,1
20190601|2019-04-01 13:30,1,16.2,16.2,16.2,16.2,5
20190601|2019-04-01 14:00,1,16.25,16.25,16.25,16.25,6
20190601|2019-04-01 14:30,1,16.2,16.2,16.1,16.15,69
20190601|2019-04-02 01:00,2,16.2,16.2,16.2,16.2,2
20190601|2019-04-02 01:30,2,16.25,16.25,16.25,16.25,3
20190601|2019-04-02 02:00,2,16.25,16.3,16.25,16.3,73
20190601|2019-04-02 02:30,2,16.3,16.35,16.3,16.35,54
20190601|2019-04-02 03:00,2,16.3,16.3,16.3,16.3,33
20190601|2019-04-02 03:30,2,16.35,16.45,16.35,16.45,392
20190601|2019-04-02 04:00,2,16.45,16.45,16.4,16.4,262
20190601|2019-04-02 04:30,2,16.4,16.4,16.4,16.4,49
20190601|2019-04-02 05:30,2,16.35,16.35,16.35,16.35,8
20190601|2019-04-02 06:00,2,16.35,16.35,16.3,16.35,3
20190601|2019-04-02 06:30,2,16.3,16.3,16.3,16.3,31
20190601|2019-04-02 07:00,2,16.3,16.3,16.25,16.25,42
20190601|2019-04-02 07:30,2,16.3,16.3,16.3,16.3,39
20190601|2019-04-02 08:00,2,16.3,16.3,16.3,16.3,144
20190601|2019-04-02 08:30,2,16.3,16.35,16.25,16.25,199
20190601|2019-04-02 09:00,2,16.25,16.25,16.25,16.25,145
20190601|2019-04-02 09:30,2,16.25,16.35,16.25,16.35,389
20190601|2019-04-02 10:00,2,16.4,16.4,16.25,16.25,1110
20190601|2019-04-02 10:30,2,16.3,16.3,16.3,16.3,9
20190601|2019-04-02 13:30,2,16.3,16.3,16.3,16.3,20
20190601|2019-04-03 01:30,3,16.25,16.25,16.2,16.2,58
20190601|2019-04-03 02:00,3,16.2,16.2,16.15,16.2,55
20190601|2019-04-03 02:30,3,16.15,16.2,16.15,16.2,394
20190601|2019-04-03 03:00,3,16.2,16.2,16.15,16.15,49
20190601|2019-04-03 03:30,3,16.2,16.25,16.15,16.25,153
20190601|2019-04-03 04:00,3,16.25,16.25,16.2,16.2,78
20190601|2019-04-03 04:30,3,16.25,16.25,16.25,16.25,71
20190601|2019-04-03 05:30,3,16.3,16.3,16.3,16.3,207
20190601|2019-04-03 06:00,3,16.3,16.3,16.3,16.3,60
20190601|2019-04-03 06:30,3,16.3,16.3,16.3,16.3,2
20190601|2019-04-03 07:00,3,16.35,16.35,16.3,16.3,6
20190601|2019-04-03 07:30,3,16.3,16.3,16.3,16.3,73
20190601|2019-04-03 08:00,3,16.3,16.35,16.3,16.3,443
20190601|2019-04-03 08:30,3,16.25,16.3,16.25,16.3,113
20190601|2019-04-03 09:00,3,16.3,16.3,16.25,16.25,253
20190601|2019-04-03 09:30,3,16.3,16.35,16.25,16.25,846
20190601|2019-04-03 10:00,3,16.25,16.35,16.25,16.25,662
20190601|2019-04-03 10:30,3,16.3,16.3,16.3,16.3,9
20190601|2019-04-03 11:00,3,16.3,16.3,16.3,16.3,14
20190601|2019-04-03 12:30,3,16.4,16.4,16.4,16.4,1
20190601|2019-04-03 13:30,3,16.45,16.45,16.45,16.45,3
20190601|2019-04-03 14:00,3,16.45,16.5,16.45,16.5,71
20190601|2019-04-04 01:00,4,16.4,16.4,16.4,16.4,11
20190601|2019-04-04 02:30,4,16.35,16.35,16.35,16.35,29
20190601|2019-04-04 03:00,4,16.35,16.4,16.35,16.4,57
20190601|2019-04-04 03:30,4,16.4,16.4,16.35,16.35,50
20190601|2019-04-04 04:00,4,16.35,16.4,16.35,16.4,213
20190601|2019-04-04 04:30,4,16.35,16.4,16.35,16.4,138
20190601|2019-04-04 05:00,4,16.35,16.35,16.35,16.35,5
20190601|2019-04-04 05:30,4,16.35,16.35,16.35,16.35,3
20190601|2019-04-04 06:00,4,16.35,16.4,16.35,16.4,30
20190601|2019-04-04 06:30,4,16.4,16.45,16.4,16.45,108
20190601|2019-04-04 07:00,4,16.4,16.4,16.4,16.4,37
20190601|2019-04-04 07:30,4,16.35,16.35,16.35,16.35,7
20190601|2019-04-04 08:00,4,16.35,16.35,16.3,16.3,45
20190601|2019-04-04 08:30,4,16.35,16.4,16.25,16.4,3470
20190601|2019-04-04 09:00,4,16.4,16.4,16.35,16.4,107
20190601|2019-04-04 09:30,4,16.4,16.4,16.4,16.4,10
20190601|2019-04-04 10:00,4,16.35,16.45,16.35,16.35,524
20190601|2019-04-04 10:30,4,16.45,16.45,16.4,16.4,71
20190601|2019-04-04 11:30,4,16.45,16.45,16.45,16.45,10
20190601|2019-04-04 13:30,4,16.4,16.4,16.4,16.4,1
20190601|2019-04-04 14:30,4,16.45,16.45,16.35,16.35,30
20190601|2019-04-05 01:30,5,16.4,16.4,16.4,16.4,4
20190601|2019-04-05 02:00,5,16.3,16.35,16.3,16.35,40
20190601|2019-04-05 02:30,5,16.35,16.4,16.35,16.4,236
20190601|2019-04-05 03:00,5,16.4,16.4,16.35,16.4,212
20190601|2019-04-05 03:30,5,16.4,16.4,16.4,16.4,80
20190601|2019-04-05 04:00,5,16.4,16.45,16.4,16.45,61
20190601|2019-04-05 04:30,5,16.4,16.4,16.4,16.4,138
20190601|2019-04-05 05:00,5,16.4,16.4,16.4,16.4,1
20190601|2019-04-05 05:30,5,16.4,16.4,16.35,16.35,45
20190601|2019-04-05 06:00,5,16.4,16.4,16.4,16.4,2
20190601|2019-04-05 06:30,5,16.4,16.4,16.4,16.4,50
20190601|2019-04-05 07:00,5,16.4,16.45,16.4,16.45,145
20190601|2019-04-05 07:30,5,16.4,16.5,16.4,16.5,273
20190601|2019-04-05 08:00,5,16.5,16.55,16.5,16.55,29
20190601|2019-04-05 08:30,5,16.5,16.5,16.45,16.45,155
20190601|2019-04-05 09:00,5,16.45,16.45,16.4,16.45,269
20190601|2019-04-05 09:30,5,16.45,16.45,16.4,16.4,75
20190601|2019-04-05 10:00,5,16.4,16.5,16.4,16.4,708
20190601|2019-04-05 10:30,5,16.4,16.45,16.4,16.45,241
20190601|2019-04-05 11:00,5,16.45,16.45,16.45,16.45,1
20190601|2019-04-05 11:30,5,16.4,16.4,16.4,16.4,15
20190601|2019-04-05 12:00,5,16.4,16.4,16.4,16.4,10
20190601|2019-04-05 12:30,5,16.45,16.45,16.45,16.45,21
20190601|2019-04-05 13:00,5,16.45,16.5,16.45,16.5,60
20190601|2019-04-05 13:30,5,16.5,16.55,16.45,16.45,28
20190601|2019-04-05 14:00,5,16.5,16.55,16.5,16.55,3
20190601|2019-04-05 14:30,5,16.55,16.55,16.3,16.3,15
20190601|2019-04-08 01:00,8,16.35,16.55,16.35,16.55,32
20190601|2019-04-08 02:00,8,16.5,16.55,16.5,16.55,58
20190601|2019-04-08 02:30,8,16.55,16.6,16.55,16.6,288
20190601|2019-04-08 03:00,8,16.6,16.65,16.55,16.6,662
20190601|2019-04-08 03:30,8,16.6,16.6,16.6,16.6,15
20190601|2019-04-08 04:30,8,16.65,16.65,16.65,16.65,12
20190601|2019-04-08 05:00,8,16.6,16.6,16.55,16.55,191
20190601|2019-04-08 05:30,8,16.55,16.55,16.5,16.5,131
20190601|2019-04-08 06:00,8,16.55,16.55,16.5,16.55,25
20190601|2019-04-08 06:30,8,16.55,16.55,16.55,16.55,38
20190601|2019-04-08 07:30,8,16.55,16.55,16.55,16.55,2
20190601|2019-04-08 08:00,8,16.55,16.55,16.55,16.55,179
20190601|2019-04-08 08:30,8,16.55,16.6,16.55,16.6,411
20190601|2019-04-08 09:00,8,16.6,16.6,16.55,16.55,237
20190601|2019-04-08 09:30,8,16.6,16.65,16.6,16.65,1363
20190601|2019-04-08 10:00,8,16.65,16.65,16.6,16.65,478
20190601|2019-04-08 10:30,8,16.6,16.6,16.55,16.6,96
20190601|2019-04-08 11:00,8,16.6,16.6,16.6,16.6,20
20190601|2019-04-08 12:00,8,16.5,16.5,16.5,16.5,1
20190601|2019-04-08 12:30,8,16.5,16.5,16.5,16.5,199
20190601|2019-04-08 13:30,8,16.45,16.45,16.45,16.45,2
20190601|2019-04-08 14:30,8,16.45,16.45,16.4,16.4,26
20190601|2019-04-09 01:00,9,16.6,16.6,16.6,16.6,16
20190601|2019-04-09 01:30,9,16.65,16.65,16.65,16.65,18
20190601|2019-04-09 02:00,9,16.65,16.65,16.6,16.6,5
20190601|2019-04-09 02:30,9,16.55,16.55,16.5,16.5,115
20190601|2019-04-09 03:00,9,16.5,16.5,16.5,16.5,32
20190601|2019-04-09 03:30,9,16.5,16.5,16.45,16.45,112
20190601|2019-04-09 04:00,9,16.45,16.5,16.45,16.45,79
20190601|2019-04-09 04:30,9,16.45,16.5,16.45,16.45,526
20190601|2019-04-09 05:00,9,16.45,16.45,16.45,16.45,102
20190601|2019-04-09 05:30,9,16.45,16.45,16.45,16.45,48
20190601|2019-04-09 06:00,9,16.45,16.5,16.45,16.45,113
20190601|2019-04-09 06:30,9,16.55,16.55,16.55,16.55,70
20190601|2019-04-09 07:00,9,16.55,16.55,16.55,16.55,71
20190601|2019-04-09 07:30,9,16.65,16.7,16.65,16.65,346
20190601|2019-04-09 08:00,9,16.65,16.7,16.65,16.7,91
20190601|2019-04-09 08:30,9,16.75,16.75,16.65,16.65,86
20190601|2019-04-09 09:00,9,16.65,16.7,16.65,16.65,46
20190601|2019-04-09 09:30,9,16.65,16.7,16.6,16.6,333
20190601|2019-04-09 10:00,9,16.6,16.65,16.6,16.6,1119
20190601|2019-04-09 10:30,9,16.65,16.65,16.65,16.65,35
20190601|2019-04-09 11:30,9,16.65,16.65,16.65,16.65,31
20190601|2019-04-09 13:00,9,16.7,16.7,16.7,16.7,22
20190601|2019-04-09 13:30,9,16.75,16.75,16.75,16.75,7
20190601|2019-04-09 14:00,9,16.8,16.8,16.8,16.8,4
20190601|2019-04-09 14:30,9,16.8,16.8,16.8,16.8,1
20190601|2019-04-10 01:00,10,16.8,16.8,16.8,16.8,45
20190601|2019-04-10 01:30,10,16.8,16.8,16.8,16.8,50
20190601|2019-04-10 02:00,10,16.8,16.85,16.75,16.75,257
20190601|2019-04-10 02:30,10,16.7,16.7,16.65,16.65,579
20190601|2019-04-10 03:30,10,16.65,16.65,16.65,16.65,288
20190601|2019-04-10 04:00,10,16.65,16.65,16.65,16.65,599
20190601|2019-04-10 04:30,10,16.6,16.6,16.6,16.6,24
20190601|2019-04-10 05:00,10,16.6,16.6,16.6,16.6,357
20190601|2019-04-10 05:30,10,16.6,16.6,16.6,16.6,159
20190601|2019-04-10 06:30,10,16.6,16.6,16.55,16.55,1256
20190601|2019-04-10 07:00,10,16.6,16.6,16.6,16.6,137
20190601|2019-04-10 07:30,10,16.55,16.55,16.55,16.55,1
20190601|2019-04-10 08:00,10,16.55,16.6,16.55,16.6,208
20190601|2019-04-10 08:30,10,16.6,16.6,16.6,16.6,7
20190601|2019-04-10 09:00,10,16.6,16.65,16.6,16.65,19
20190601|2019-04-10 09:30,10,16.55,16.55,16.5,16.5,397
20190601|2019-04-10 10:00,10,16.5,16.6,16.45,16.45,309
20190601|2019-04-10 10:30,10,16.5,16.5,16.5,16.5,25
20190601|2019-04-10 11:30,10,16.4,16.4,16.4,16.4,44
20190601|2019-04-10 13:30,10,16.4,16.4,16.4,16.4,1
20190601|2019-04-10 14:30,10,16.35,16.35,16.35,16.35,54
20190601|2019-04-11 01:00,11,16.4,16.4,16.35,16.4,20
20190601|2019-04-11 02:00,11,16.45,16.45,16.35,16.45,318
20190601|2019-04-11 02:30,11,16.5,16.55,16.5,16.55,269
20190601|2019-04-11 03:00,11,16.5,16.5,16.45,16.45,161
20190601|2019-04-11 03:30,11,16.45,16.45,16.4,16.4,74
20190601|2019-04-11 04:00,11,16.4,16.4,16.3,16.35,468
20190601|2019-04-11 04:30,11,16.3,16.35,16.25,16.3,191
20190601|2019-04-11 05:30,11,16.25,16.25,16.25,16.25,60
20190601|2019-04-11 06:00,11,16.2,16.25,16.2,16.25,326
20190601|2019-04-11 06:30,11,16.25,16.25,16.25,16.25,33
20190601|2019-04-11 07:00,11,16.25,16.25,16.25,16.25,1
20190601|2019-04-11 07:30,11,16.25,16.25,16.2,16.2,236
20190601|2019-04-11 08:00,11,16.2,16.2,16.1,16.1,233
20190601|2019-04-11 08:30,11,16.1,16.15,16.1,16.15,100
20190601|2019-04-11 09:00,11,16.1,16.1,16.1,16.1,149
20190601|2019-04-11 09:30,11,16.1,16.1,16.05,16.1,87
20190601|2019-04-11 10:00,11,16.05,16.05,15.9,15.9,770
20190601|2019-04-11 10:30,11,15.95,16.1,15.95,16.1,337
20190601|2019-04-11 11:00,11,16,16,16,16,20
20190601|2019-04-11 12:30,11,16.05,16.05,16.05,16.05,1
20190601|2019-04-11 13:00,11,16,16,16,16,18
20190601|2019-04-11 13:30,11,16,16,16,16,1
20190601|2019-04-11 14:30,11,15.95,15.95,15.85,15.95,51
20190601|2019-04-12 02:00,12,16,16.05,15.95,15.95,357
20190601|2019-04-12 02:30,12,16,16,15.95,15.95,185
20190601|2019-04-12 03:00,12,15.9,15.9,15.8,15.8,152
20190601|2019-04-12 03:30,12,15.8,15.8,15.7,15.7,471
20190601|2019-04-12 04:00,12,15.65,15.7,15.65,15.7,239
20190601|2019-04-12 04:30,12,15.7,15.7,15.65,15.65,103
20190601|2019-04-12 05:00,12,15.65,15.65,15.65,15.65,2
20190601|2019-04-12 05:30,12,15.65,15.7,15.65,15.7,463
20190601|2019-04-12 06:30,12,15.65,15.7,15.65,15.7,334
20190601|2019-04-12 07:00,12,15.7,15.7,15.55,15.55,689
20190601|2019-04-12 07:30,12,15.65,15.65,15.65,15.65,10
20190601|2019-04-12 08:00,12,15.65,15.65,15.6,15.65,648
20190601|2019-04-12 08:30,12,15.6,15.65,15.6,15.65,590
20190601|2019-04-12 09:00,12,15.65,15.65,15.6,15.6,1210
20190601|2019-04-12 09:30,12,15.65,15.65,15.6,15.6,77
20190601|2019-04-12 10:00,12,15.65,15.65,15.6,15.65,483
20190601|2019-04-12 10:30,12,15.6,15.7,15.6,15.7,1507
20190601|2019-04-12 11:00,12,15.65,15.65,15.6,15.6,2
20190601|2019-04-12 11:30,12,15.6,15.6,15.6,15.6,1
20190601|2019-04-12 13:30,12,15.6,15.6,15.6,15.6,3
20190601|2019-04-12 14:00,12,15.65,15.65,15.65,15.65,2
20190601|2019-04-12 14:30,12,15.6,15.65,15.6,15.65,14
20190601|2019-04-15 01:30,15,15.55,15.55,15.45,15.45,14
20190601|2019-04-15 02:00,15,15.45,15.5,15.4,15.45,1002
20190601|2019-04-15 02:30,15,15.45,15.5,15.45,15.5,478
20190601|2019-04-15 03:00,15,15.5,15.55,15.5,15.5,430
20190601|2019-04-15 03:30,15,15.45,15.45,15.4,15.4,548
20190601|2019-04-15 04:00,15,15.4,15.4,15.4,15.4,2
20190601|2019-04-15 04:30,15,15.4,15.4,15.4,15.4,56
20190601|2019-04-15 05:00,15,15.4,15.45,15.4,15.45,107
20190601|2019-04-15 05:30,15,15.4,15.4,15.4,15.4,141
20190601|2019-04-15 06:00,15,15.35,15.35,15.35,15.35,148
20190601|2019-04-15 06:30,15,15.3,15.35,15.3,15.35,583
20190601|2019-04-15 07:00,15,15.35,15.35,15.35,15.35,284
20190601|2019-04-15 07:30,15,15.3,15.35,15.3,15.35,851
20190601|2019-04-15 08:00,15,15.3,15.3,15.3,15.3,539
20190601|2019-04-15 08:30,15,15.35,15.45,15.3,15.45,131
20190601|2019-04-15 09:00,15,15.4,15.4,15.4,15.4,437
20190601|2019-04-15 09:30,15,15.45,15.5,15.45,15.45,322
20190601|2019-04-15 10:00,15,15.4,15.4,15.3,15.3,1139
20190601|2019-04-15 10:30,15,15.35,15.4,15.3,15.4,308
20190601|2019-04-15 11:00,15,15.4,15.4,15.4,15.4,12
20190601|2019-04-15 11:30,15,15.35,15.35,15.35,15.35,2
20190601|2019-04-15 12:00,15,15.4,15.4,15.4,15.4,26
20190601|2019-04-15 12:30,15,15.3,15.3,15.3,15.3,2
20190601|2019-04-15 13:00,15,15.3,15.3,15.3,15.3,7
20190601|2019-04-15 13:30,15,15.25,15.25,15.25,15.25,1
20190601|2019-04-15 14:30,15,15.2,15.2,15.15,15.15,16
20190601|2019-04-16 01:00,16,15.2,15.3,15.2,15.3,38
20190601|2019-04-16 01:30,16,15.3,15.3,15.3,15.3,18
20190601|2019-04-16 02:00,16,15.3,15.3,15.2,15.2,171
20190601|2019-04-16 02:30,16,15.15,15.15,15.05,15.1,1331
20190601|2019-04-16 03:00,16,15.15,15.15,15.15,15.15,9
20190601|2019-04-16 03:30,16,15.15,15.2,15.15,15.2,202
20190601|2019-04-16 04:00,16,15.15,15.2,15.15,15.2,140
20190601|2019-04-16 04:30,16,15.2,15.2,15.2,15.2,66
20190601|2019-04-16 05:00,16,15.2,15.25,15.2,15.25,84
20190601|2019-04-16 05:30,16,15.25,15.25,15.25,15.25,2
20190601|2019-04-16 06:00,16,15.2,15.2,15.2,15.2,628
20190601|2019-04-16 06:30,16,15.2,15.2,15.2,15.2,520
20190601|2019-04-16 07:00,16,15.2,15.2,15.2,15.2,255
20190601|2019-04-16 07:30,16,15.2,15.2,15.2,15.2,112
20190601|2019-04-16 08:00,16,15.2,15.25,15.2,15.25,40
20190601|2019-04-16 08:30,16,15.2,15.2,15.15,15.15,304
20190601|2019-04-16 09:00,16,15.1,15.15,15.1,15.15,257
20190601|2019-04-16 09:30,16,15.15,15.25,15.15,15.15,177
20190601|2019-04-16 10:00,16,15.15,15.25,15.15,15.25,949
20190601|2019-04-16 10:30,16,15.25,15.25,15.2,15.2,45
20190601|2019-04-16 11:00,16,15.25,15.25,15.2,15.2,42
20190601|2019-04-16 11:30,16,15.25,15.25,15.25,15.25,12
20190601|2019-04-16 13:00,16,15.2,15.2,15.2,15.2,1
20190601|2019-04-16 14:30,16,15.3,15.35,15.3,15.35,34
20190601|2019-04-17 01:30,17,15.3,15.3,15.3,15.3,1
20190601|2019-04-17 02:00,17,15.3,15.3,15.25,15.3,35
20190601|2019-04-17 02:30,17,15.25,15.25,15.2,15.2,298
20190601|2019-04-17 03:00,17,15.2,15.2,15.15,15.15,149
20190601|2019-04-17 03:30,17,15.15,15.15,15.15,15.15,152
20190601|2019-04-17 04:00,17,15.15,15.15,15.15,15.15,21
20190601|2019-04-17 04:30,17,15.2,15.25,15.15,15.25,395
20190601|2019-04-17 05:00,17,15.25,15.25,15.2,15.25,311
20190601|2019-04-17 05:30,17,15.25,15.25,15.2,15.25,201
20190601|2019-04-17 06:00,17,15.2,15.3,15.2,15.3,495
20190601|2019-04-17 06:30,17,15.3,15.35,15.25,15.35,367
20190601|2019-04-17 07:00,17,15.35,15.35,15.3,15.35,296
20190601|2019-04-17 07:30,17,15.35,15.35,15.25,15.25,149
20190601|2019-04-17 08:00,17,15.25,15.25,15.2,15.2,191
20190601|2019-04-17 08:30,17,15.25,15.3,15.25,15.3,1232
20190601|2019-04-17 09:00,17,15.25,15.4,15.25,15.4,823
20190601|2019-04-17 09:30,17,15.3,15.35,15.25,15.3,413
20190601|2019-04-17 10:00,17,15.35,15.35,15.25,15.25,508
20190601|2019-04-17 10:30,17,15.25,15.35,15.25,15.3,742
20190601|2019-04-17 11:00,17,15.35,15.35,15.35,15.35,120
20190601|2019-04-17 11:30,17,15.3,15.3,15.25,15.25,17
20190601|2019-04-17 12:00,17,15.25,15.25,15.25,15.25,27
20190601|2019-04-17 12:30,17,15.25,15.25,15.25,15.25,6
20190601|2019-04-17 13:00,17,15.25,15.25,15.25,15.25,23
20190601|2019-04-17 13:30,17,15.2,15.2,15.2,15.2,1
20190601|2019-04-17 14:30,17,15.2,15.25,15.2,15.2,18
20190601|2019-04-18 01:00,18,15.35,15.4,15.35,15.4,74
20190601|2019-04-18 02:00,18,15.4,15.4,15.35,15.35,273
20190601|2019-04-18 02:30,18,15.4,15.45,15.35,15.45,520
20190601|2019-04-18 03:00,18,15.5,15.55,15.4,15.4,497
20190601|2019-04-18 03:30,18,15.4,15.4,15.35,15.4,667
20190601|2019-04-18 04:00,18,15.4,15.4,15.4,15.4,100
20190601|2019-04-18 04:30,18,15.35,15.35,15.3,15.3,349
20190601|2019-04-18 05:00,18,15.3,15.35,15.25,15.35,316
20190601|2019-04-18 05:30,18,15.3,15.35,15.3,15.35,494
20190601|2019-04-18 06:00,18,15.35,15.35,15.35,15.35,274
20190601|2019-04-18 06:30,18,15.35,15.35,15.35,15.35,42
20190601|2019-04-18 07:30,18,15.3,15.3,15.3,15.3,145
20190601|2019-04-18 08:00,18,15.35,15.35,15.35,15.35,246
20190601|2019-04-18 08:30,18,15.35,15.35,15.3,15.35,533
20190601|2019-04-18 09:00,18,15.4,15.5,15.4,15.5,1035
20190601|2019-04-18 09:30,18,15.4,15.4,15.35,15.35,380
20190601|2019-04-18 10:00,18,15.35,15.45,15.3,15.4,720
20190601|2019-04-18 10:30,18,15.35,15.4,15.35,15.35,811
20190601|2019-04-18 11:00,18,15.4,15.4,15.35,15.35,111
20190601|2019-04-18 11:30,18,15.4,15.55,15.4,15.4,112
20190601|2019-04-18 12:00,18,15.45,15.45,15.45,15.45,14
20190601|2019-04-18 12:30,18,15.45,15.45,15.45,15.45,6
20190601|2019-04-18 14:30,18,15.45,15.45,15.45,15.45,4
20190601|2019-04-23 01:00,23,15.4,15.4,15.35,15.35,54
20190601|2019-04-23 01:30,23,15.35,15.35,15.35,15.35,25
20190601|2019-04-23 02:00,23,15.3,15.4,15.25,15.25,755
20190601|2019-04-23 02:30,23,15.25,15.35,15.25,15.35,570
20190601|2019-04-23 03:00,23,15.35,15.35,15.3,15.35,569
20190601|2019-04-23 03:30,23,15.35,15.35,15.35,15.35,5
20190601|2019-04-23 05:00,23,15.3,15.35,15.25,15.35,837
20190601|2019-04-23 05:30,23,15.35,15.4,15.35,15.35,211
20190601|2019-04-23 06:00,23,15.35,15.4,15.35,15.4,26
20190601|2019-04-23 06:30,23,15.4,15.4,15.4,15.4,9
20190601|2019-04-23 07:00,23,15.4,15.4,15.4,15.4,228
20190601|2019-04-23 07:30,23,15.35,15.35,15.35,15.35,62
20190601|2019-04-23 08:00,23,15.35,15.4,15.35,15.35,309
20190601|2019-04-23 08:30,23,15.3,15.3,15.3,15.3,3
20190601|2019-04-23 09:00,23,15.3,15.4,15.3,15.4,365
20190601|2019-04-23 09:30,23,15.4,15.45,15.4,15.4,274
20190601|2019-04-23 10:00,23,15.35,15.4,15.3,15.3,654
20190601|2019-04-23 10:30,23,15.3,15.4,15.3,15.35,498
20190601|2019-04-23 11:00,23,15.35,15.35,15.3,15.35,137
20190601|2019-04-23 11:30,23,15.35,15.35,15.3,15.3,76
20190601|2019-04-23 12:00,23,15.3,15.3,15.3,15.3,18
20190601|2019-04-23 13:30,23,15.35,15.35,15.3,15.3,7
20190601|2019-04-23 14:30,23,15.35,15.5,15.35,15.5,349
20190601|2019-04-24 01:00,24,15.55,15.55,15.55,15.55,181
20190601|2019-04-24 01:30,24,15.5,15.5,15.45,15.45,54
20190601|2019-04-24 02:00,24,15.45,15.45,15.4,15.45,259
20190601|2019-04-24 02:30,24,15.45,15.45,15.45,15.45,16
20190601|2019-04-24 03:00,24,15.4,15.55,15.4,15.5,1768
20190601|2019-04-24 03:30,24,15.5,15.5,15.5,15.5,94
20190601|2019-04-24 04:00,24,15.5,15.55,15.5,15.55,767
20190601|2019-04-24 05:00,24,15.5,15.55,15.5,15.55,237
20190601|2019-04-24 05:30,24,15.5,15.55,15.5,15.5,211
20190601|2019-04-24 06:00,24,15.5,15.6,15.5,15.6,508
20190601|2019-04-24 06:30,24,15.55,15.6,15.55,15.6,217
20190601|2019-04-24 07:00,24,15.6,15.6,15.6,15.6,225
20190601|2019-04-24 07:30,24,15.6,15.65,15.6,15.6,198
20190601|2019-04-24 08:00,24,15.6,15.6,15.6,15.6,433
20190601|2019-04-24 08:30,24,15.6,15.7,15.6,15.65,1211
20190601|2019-04-24 09:00,24,15.65,15.65,15.65,15.65,318
20190601|2019-04-24 09:30,24,15.6,15.6,15.55,15.55,565
20190601|2019-04-24 10:00,24,15.55,15.6,15.5,15.55,944
20190601|2019-04-24 10:30,24,15.5,15.55,15.5,15.55,329
20190601|2019-04-24 11:00,24,15.5,15.55,15.5,15.5,141
20190601|2019-04-24 11:30,24,15.5,15.55,15.5,15.55,42
20190601|2019-04-24 12:00,24,15.55,15.65,15.55,15.55,523
20190601|2019-04-24 13:00,24,15.6,15.6,15.6,15.6,22
20190601|2019-04-24 13:30,24,15.55,15.6,15.55,15.55,35
20190601|2019-04-24 14:00,24,15.5,15.5,15.5,15.5,4
20190601|2019-04-24 14:30,24,15.5,15.55,15.5,15.55,113
20190601|2019-04-25 02:00,25,15.6,15.75,15.6,15.7,641
20190601|2019-04-25 02:30,25,15.7,15.7,15.7,15.7,227
20190601|2019-04-25 03:00,25,15.7,15.7,15.7,15.7,333
20190601|2019-04-25 03:30,25,15.7,15.7,15.7,15.7,217
20190601|2019-04-25 04:00,25,15.65,15.65,15.65,15.65,113
20190601|2019-04-25 04:30,25,15.6,15.6,15.6,15.6,106
20190601|2019-04-25 05:00,25,15.6,15.6,15.6,15.6,14
20190601|2019-04-25 05:30,25,15.65,15.65,15.65,15.65,136
20190601|2019-04-25 07:30,25,15.6,15.65,15.6,15.65,72
20190601|2019-04-25 08:00,25,15.7,15.75,15.7,15.75,129
20190601|2019-04-25 08:30,25,15.75,15.9,15.75,15.9,635
20190601|2019-04-25 09:00,25,15.8,15.9,15.8,15.85,194
20190601|2019-04-25 09:30,25,15.9,15.9,15.75,15.8,542
20190601|2019-04-25 10:00,25,15.75,15.75,15.65,15.75,1219
20190601|2019-04-25 10:30,25,15.7,15.75,15.7,15.75,213
20190601|2019-04-25 11:00,25,15.7,15.7,15.7,15.7,46
20190601|2019-04-25 12:00,25,15.65,15.65,15.65,15.65,5
20190601|2019-04-25 14:30,25,15.65,15.75,15.65,15.7,148
20190601|2019-04-26 02:00,26,15.8,15.8,15.8,15.8,204
20190601|2019-04-26 02:30,26,15.75,15.75,15.7,15.7,224
20190601|2019-04-26 03:00,26,15.65,15.65,15.65,15.65,1
20190601|2019-04-26 03:30,26,15.7,15.75,15.7,15.7,144
20190601|2019-04-26 04:00,26,15.75,15.75,15.75,15.75,10
20190601|2019-04-26 04:30,26,15.7,15.7,15.65,15.65,332
20190601|2019-04-26 05:00,26,15.65,15.7,15.6,15.6,108
20190601|2019-04-26 05:30,26,15.6,15.6,15.55,15.55,193
20190601|2019-04-26 06:00,26,15.55,15.55,15.55,15.55,36
20190601|2019-04-26 06:30,26,15.6,15.6,15.6,15.6,33
20190601|2019-04-26 07:00,26,15.65,15.7,15.65,15.65,328
20190601|2019-04-26 07:30,26,15.65,15.65,15.55,15.55,266
20190601|2019-04-26 08:00,26,15.55,15.55,15.55,15.55,113
20190601|2019-04-26 08:30,26,15.6,15.75,15.6,15.65,1372
20190601|2019-04-26 09:00,26,15.6,15.6,15.45,15.5,1024
20190601|2019-04-26 09:30,26,15.5,15.55,15.45,15.5,874
20190601|2019-04-26 10:00,26,15.5,15.55,15.45,15.5,1882
20190601|2019-04-26 10:30,26,15.45,15.55,15.45,15.55,188
20190601|2019-04-26 11:00,26,15.5,15.5,15.45,15.45,267
20190601|2019-04-26 11:30,26,15.45,15.45,15.45,15.45,5
20190601|2019-04-26 12:30,26,15.45,15.45,15.45,15.45,2
20190601|2019-04-26 13:30,26,15.45,15.5,15.45,15.5,2
20190601|2019-04-26 14:00,26,15.45,15.45,15.4,15.4,16
20190601|2019-04-26 14:30,26,15.4,15.45,15.35,15.4,117
20190601|2019-04-29 01:00,29,15.4,15.4,15.4,15.4,1
20190601|2019-04-29 01:30,29,15.5,15.5,15.5,15.5,5
20190601|2019-04-29 02:00,29,15.45,15.45,15.35,15.4,76
20190601|2019-04-29 02:30,29,15.4,15.4,15.35,15.4,490
20190601|2019-04-29 03:00,29,15.45,15.5,15.45,15.5,841
20190601|2019-04-29 03:30,29,15.5,15.55,15.5,15.55,1290
20190601|2019-04-29 04:00,29,15.55,15.65,15.55,15.65,616
20190601|2019-04-29 04:30,29,15.65,15.65,15.65,15.65,168
20190601|2019-04-29 05:00,29,15.65,15.65,15.65,15.65,161
20190601|2019-04-29 05:30,29,15.65,15.65,15.65,15.65,145
20190601|2019-04-29 06:00,29,15.65,15.75,15.65,15.75,1524
20190601|2019-04-29 06:30,29,15.7,15.75,15.7,15.75,488
20190601|2019-04-29 07:00,29,15.7,15.7,15.7,15.7,519
20190601|2019-04-29 07:30,29,15.75,15.75,15.7,15.7,544
20190601|2019-04-29 08:00,29,15.75,15.75,15.75,15.75,624
20190601|2019-04-29 08:30,29,15.75,15.75,15.7,15.7,1181
20190601|2019-04-29 09:00,29,15.75,15.8,15.75,15.75,719
20190601|2019-04-29 09:30,29,15.7,15.7,15.7,15.7,2174
20190601|2019-04-29 10:00,29,15.7,15.75,15.65,15.75,1821
20190601|2019-04-29 10:30,29,15.7,15.75,15.65,15.65,1183
20190601|2019-04-29 11:30,29,15.65,15.7,15.65,15.65,71
20190601|2019-04-29 12:00,29,15.7,15.7,15.7,15.7,75
20190601|2019-04-29 12:30,29,15.65,15.7,15.65,15.65,24
20190601|2019-04-29 14:30,29,15.65,15.65,15.65,15.65,69
20190601|2019-04-30 01:30,30,15.8,15.8,15.8,15.8,10
20190601|2019-04-30 02:00,30,15.7,15.75,15.65,15.75,307
20190601|2019-04-30 02:30,30,15.8,15.8,15.7,15.7,440
20190601|2019-04-30 03:00,30,15.7,15.7,15.7,15.7,234
20190601|2019-04-30 03:30,30,15.75,15.75,15.75,15.75,71
20190601|2019-04-30 04:30,30,15.7,15.8,15.7,15.8,82
20190601|2019-04-30 05:00,30,15.8,15.8,15.8,15.8,89
20190601|2019-04-30 05:30,30,15.75,15.75,15.75,15.75,157
20190601|2019-04-30 06:00,30,15.75,15.75,15.7,15.7,483
20190601|2019-04-30 06:30,30,15.7,15.7,15.7,15.7,153
20190601|2019-04-30 07:00,30,15.7,15.7,15.7,15.7,205
20190601|2019-04-30 07:30,30,15.75,15.75,15.75,15.75,372
20190601|2019-04-30 08:00,30,15.8,15.8,15.75,15.75,199
20190601|2019-04-30 08:30,30,15.75,15.85,15.7,15.85,1352
20190601|2019-04-30 09:00,30,15.8,15.85,15.8,15.85,1591
20190601|2019-04-30 09:30,30,15.8,15.8,15.75,15.75,1153
20190601|2019-04-30 10:00,30,15.8,15.9,15.7,15.7,2615
20190601|2019-04-30 10:30,30,15.7,15.8,15.7,15.8,780
20190601|2019-04-30 11:00,30,15.8,15.8,15.75,15.75,29
20190601|2019-04-30 11:30,30,15.75,15.75,15.75,15.75,20
20190601|2019-04-30 12:00,30,15.75,15.75,15.75,15.75,9
20190601|2019-04-30 13:00,30,15.75,15.75,15.75,15.75,7
20190601|2019-04-30 13:30,30,15.7,15.7,15.7,15.7,7
20190601|2019-04-30 14:00,30,15.7,15.7,15.65,15.7,11
20190601|2019-04-30 14:30,30,15.7,15.7,15.65,15.65,3
20190601|2019-05-02 01:00,2,16,16.05,15.95,15.95,236
20190601|2019-05-02 01:30,2,15.9,15.9,15.9,15.9,10
20190601|2019-05-02 02:00,2,15.95,15.95,15.9,15.95,478
20190601|2019-05-02 02:30,2,15.95,15.95,15.8,15.85,1337
20190601|2019-05-02 03:00,2,15.9,15.9,15.8,15.85,585
20190601|2019-05-02 03:30,2,15.85,15.85,15.8,15.8,237
20190601|2019-05-02 04:00,2,15.85,15.85,15.75,15.75,702
20190601|2019-05-02 04:30,2,15.75,15.75,15.75,15.75,360
20190601|2019-05-02 05:00,2,15.8,15.85,15.8,15.85,596
20190601|2019-05-02 05:30,2,15.85,15.85,15.85,15.85,203
20190601|2019-05-02 06:00,2,15.85,15.9,15.85,15.9,544
20190601|2019-05-02 06:30,2,15.85,15.85,15.85,15.85,190
20190601|2019-05-02 07:00,2,15.9,15.9,15.9,15.9,212
20190601|2019-05-02 07:30,2,15.9,15.95,15.9,15.95,418
20190601|2019-05-02 08:00,2,15.95,15.95,15.95,15.95,182
20190601|2019-05-02 08:30,2,15.95,15.95,15.95,15.95,151
20190601|2019-05-02 09:00,2,15.9,15.9,15.9,15.9,1043
20190601|2019-05-02 09:30,2,15.9,16,15.9,16,732
20190601|2019-05-02 10:00,2,16,16.2,15.95,16.2,1915
20190601|2019-05-02 10:30,2,16.15,16.35,16.1,16.35,1240
20190601|2019-05-02 11:00,2,16.35,16.4,16.3,16.3,272
20190601|2019-05-02 11:30,2,16.3,16.3,16.2,16.2,629
20190601|2019-05-02 12:00,2,16.15,16.2,16.1,16.1,121
20190601|2019-05-02 12:30,2,16.05,16.05,16.05,16.05,1
20190601|2019-05-02 13:00,2,16.05,16.05,15.95,15.95,7
20190601|2019-05-02 13:30,2,15.95,16.05,15.95,16,18
20190601|2019-05-02 14:30,2,16.05,16.15,16.05,16.15,55
20190601|2019-05-03 02:00,3,15.95,15.95,15.95,15.95,502
20190601|2019-05-03 02:30,3,15.9,15.9,15.9,15.9,129
20190601|2019-05-03 03:00,3,15.85,15.85,15.8,15.8,929
20190601|2019-05-03 04:00,3,15.8,15.8,15.75,15.8,1213
20190601|2019-05-03 04:30,3,15.8,15.85,15.8,15.85,394
20190601|2019-05-03 05:00,3,15.85,15.85,15.85,15.85,11
20190601|2019-05-03 06:00,3,15.8,15.8,15.8,15.8,75
20190601|2019-05-03 06:30,3,15.8,15.8,15.8,15.8,436
20190601|2019-05-03 07:00,3,15.8,15.8,15.8,15.8,123
20190601|2019-05-03 07:30,3,15.8,15.8,15.75,15.75,624
20190601|2019-05-03 08:00,3,15.75,15.8,15.75,15.8,76
20190601|2019-05-03 08:30,3,15.8,15.8,15.65,15.65,2093
20190601|2019-05-03 09:00,3,15.7,15.75,15.7,15.75,453
20190601|2019-05-03 09:30,3,15.7,15.7,15.65,15.65,349
20190601|2019-05-03 10:00,3,15.65,15.65,15.55,15.55,2177
20190601|2019-05-03 10:30,3,15.55,15.55,15.45,15.45,606
20190601|2019-05-03 11:00,3,15.5,15.5,15.5,15.5,134
20190601|2019-05-03 11:30,3,15.5,15.55,15.5,15.55,29
20190601|2019-05-03 12:30,3,15.55,15.55,15.55,15.55,152
20190601|2019-05-03 13:00,3,15.55,15.55,15.55,15.55,2
20190601|2019-05-03 13:30,3,15.5,15.6,15.5,15.6,4
20190601|2019-05-03 14:30,3,15.5,15.6,15.5,15.6,78
20190601|2019-05-06 01:00,6,16.35,16.6,16.35,16.6,482
20190601|2019-05-06 01:30,6,16.65,16.8,16.65,16.8,776
20190601|2019-05-06 02:00,6,16.8,16.8,16.4,16.55,2940
20190601|2019-05-06 02:30,6,16.55,16.8,16.55,16.75,1040
20190601|2019-05-06 03:00,6,16.7,16.7,16.65,16.7,1003
20190601|2019-05-06 03:30,6,16.65,16.9,16.6,16.75,1571
20190601|2019-05-06 04:00,6,16.7,16.7,16.65,16.65,387
20190601|2019-05-06 04:30,6,16.65,16.65,16.55,16.6,903
20190601|2019-05-06 05:00,6,16.6,16.6,16.6,16.6,864
20190601|2019-05-06 05:30,6,16.55,16.6,16.5,16.55,982
20190601|2019-05-06 06:00,6,16.55,16.55,16.5,16.55,447
20190601|2019-05-06 06:30,6,16.55,16.55,16.55,16.55,127
20190601|2019-05-06 07:00,6,16.55,16.6,16.5,16.5,1093
20190601|2019-05-06 07:30,6,16.45,16.45,16.4,16.4,587
20190601|2019-05-06 08:00,6,16.4,16.6,16.4,16.55,1049
20190601|2019-05-06 08:30,6,16.55,16.55,16.3,16.3,1418
20190601|2019-05-06 09:00,6,16.25,16.4,16.25,16.35,1513
20190601|2019-05-06 09:30,6,16.35,16.35,16.25,16.25,636
20190601|2019-05-06 10:00,6,16.3,16.3,16.15,16.3,2707
20190601|2019-05-06 10:30,6,16.25,16.3,16.2,16.3,1638
20190601|2019-05-06 11:00,6,16.3,16.3,16.3,16.3,70
20190601|2019-05-06 11:30,6,16.3,16.3,16.3,16.3,24
20190601|2019-05-06 12:00,6,16.3,16.3,16.25,16.25,177
20190601|2019-05-06 13:30,6,16.2,16.2,16,16,464
20190601|2019-05-06 14:00,6,15.95,15.95,15.95,15.95,9
20190601|2019-05-06 14:30,6,16,16,15.9,15.9,14
20190601|2019-05-07 01:00,7,16.25,16.3,16.05,16.1,227
20190601|2019-05-07 01:30,7,16.05,16.1,16.05,16.1,425
20190601|2019-05-07 02:00,7,16.1,16.15,16.05,16.1,1009
20190601|2019-05-07 02:30,7,16.1,16.1,15.9,15.95,1943
20190601|2019-05-07 03:00,7,15.95,16.05,15.95,16,610
20190601|2019-05-07 03:30,7,16.05,16.2,16,16.2,550
20190601|2019-05-07 04:00,7,16.2,16.2,16.15,16.2,574
20190601|2019-05-07 04:30,7,16.25,16.25,16.25,16.25,342
20190601|2019-05-07 05:00,7,16.3,16.4,16.3,16.35,1714
20190601|2019-05-07 05:30,7,16.35,16.45,16.3,16.45,1518
20190601|2019-05-07 06:00,7,16.45,16.5,16.45,16.5,474
20190601|2019-05-07 06:30,7,16.5,16.6,16.5,16.6,814
20190601|2019-05-07 07:00,7,16.55,16.55,16.4,16.4,1159
20190601|2019-05-07 07:30,7,16.4,16.4,16.4,16.4,126
20190601|2019-05-07 08:00,7,16.45,16.6,16.45,16.55,1138
20190601|2019-05-07 08:30,7,16.55,16.75,16.5,16.65,754
20190601|2019-05-07 09:00,7,16.7,16.9,16.65,16.65,2392
20190601|2019-05-07 09:30,7,16.65,16.95,16.65,16.9,1677
20190601|2019-05-07 10:00,7,16.9,17.1,16.85,17,4784
20190601|2019-05-07 10:30,7,16.95,17.15,16.95,17.1,1661
20190601|2019-05-07 11:00,7,17.15,17.15,17,17,689
20190601|2019-05-07 11:30,7,16.9,17,16.9,17,447
20190601|2019-05-07 12:00,7,17.05,17.4,17.05,17.4,250
20190601|2019-05-07 12:30,7,17.4,17.4,17.4,17.4,31
20190601|2019-05-07 13:00,7,17.35,17.4,17.35,17.4,7
20190601|2019-05-07 13:30,7,17.5,17.65,17.35,17.35,135
20190601|2019-05-07 14:00,7,17.6,17.6,17.5,17.6,11
20190601|2019-05-07 14:30,7,17.65,18,17.65,17.7,124
20190601|2019-05-08 01:00,8,17,17,16.85,16.95,594
20190601|2019-05-08 01:30,8,16.95,17,16.95,16.95,64
20190601|2019-05-08 02:00,8,17,17.05,16.65,16.75,2792
20190601|2019-05-08 02:30,8,16.75,16.8,16.7,16.7,519
20190601|2019-05-08 03:00,8,16.7,16.75,16.6,16.65,955
20190601|2019-05-08 03:30,8,16.7,16.9,16.7,16.8,1058
20190601|2019-05-08 04:00,8,16.9,17,16.85,16.9,500
20190601|2019-05-08 04:30,8,17,17.1,17,17.1,1226
20190601|2019-05-08 05:00,8,17.1,17.1,17.05,17.05,586
20190601|2019-05-08 05:30,8,17.05,17.1,17.05,17.05,1169
20190601|2019-05-08 06:00,8,17.1,17.3,17.1,17.15,1025
20190601|2019-05-08 06:30,8,17.1,17.15,17.1,17.1,363
20190601|2019-05-08 07:00,8,17.05,17.05,16.85,16.9,1859
20190601|2019-05-08 07:30,8,16.9,17.1,16.75,16.85,1942
20190601|2019-05-08 08:00,8,16.95,17,16.9,16.95,2665
20190601|2019-05-08 08:30,8,16.9,17.1,16.85,16.85,1382
20190601|2019-05-08 09:00,8,16.8,16.95,16.75,16.95,1745
20190601|2019-05-08 09:30,8,16.95,17.05,16.7,16.7,2369
20190601|2019-05-08 10:00,8,16.65,16.8,16.55,16.8,4933
20190601|2019-05-08 10:30,8,16.8,16.9,16.7,16.8,826
20190601|2019-05-08 11:00,8,16.85,16.95,16.85,16.85,393
20190601|2019-05-08 11:30,8,16.85,16.85,16.85,16.85,144
20190601|2019-05-08 12:00,8,16.8,16.85,16.8,16.8,561
20190601|2019-05-08 12:30,8,16.85,16.85,16.8,16.85,11
20190601|2019-05-08 13:00,8,16.9,16.9,16.85,16.9,21
20190601|2019-05-08 13:30,8,16.85,16.85,16.85,16.85,20
20190601|2019-05-08 14:00,8,16.85,16.95,16.85,16.85,14
20190601|2019-05-08 14:30,8,16.75,17,16.75,16.95,14
20190601|2019-05-09 01:00,9,17.1,17.1,17.05,17.05,295
20190601|2019-05-09 01:30,9,17.1,17.15,17.1,17.15,212
20190601|2019-05-09 02:00,9,17.15,17.3,17.15,17.2,1710
20190601|2019-05-09 02:30,9,17.25,17.5,17.25,17.45,4381
20190601|2019-05-09 03:00,9,17.45,17.7,17.35,17.55,2958
20190601|2019-05-09 03:30,9,17.5,17.5,17.35,17.4,2066
20190601|2019-05-09 04:00,9,17.4,17.4,17.25,17.25,2687
20190601|2019-05-09 04:30,9,17.3,17.4,17.3,17.35,1055
20190601|2019-05-09 05:00,9,17.35,17.4,17.35,17.35,585
20190601|2019-05-09 05:30,9,17.3,17.3,17.15,17.15,1384
20190601|2019-05-09 06:00,9,17.15,17.2,17.1,17.15,412
20190601|2019-05-09 06:30,9,17.2,17.25,17.15,17.2,1034
20190601|2019-05-09 07:00,9,17.2,17.25,17.2,17.25,267
20190601|2019-05-09 07:30,9,17.3,17.45,17.25,17.45,1146
20190601|2019-05-09 08:00,9,17.45,17.5,17.4,17.45,1014
20190601|2019-05-09 08:30,9,17.45,17.6,17.35,17.45,3050
20190601|2019-05-09 09:00,9,17.45,17.7,17.4,17.65,1892
20190601|2019-05-09 09:30,9,17.65,17.7,17.35,17.5,2810
20190601|2019-05-09 10:00,9,17.55,17.7,17.4,17.7,8592
20190601|2019-05-09 10:30,9,17.65,17.65,17.35,17.45,1728
20190601|2019-05-09 11:00,9,17.4,17.4,17.2,17.2,960
20190601|2019-05-09 11:30,9,17.15,17.15,16.85,16.95,1256
20190601|2019-05-09 12:00,9,17,17,16.95,16.95,92
20190601|2019-05-09 12:30,9,17.05,17.05,16.85,16.85,72
20190601|2019-05-09 13:30,9,16.9,16.95,16.9,16.95,9
20190601|2019-05-09 14:00,9,17.05,17.05,16.9,16.9,8
20190601|2019-05-09 14:30,9,16.95,16.95,16.8,16.9,121
20190601|2019-05-10 01:00,10,16.9,16.9,16.75,16.8,583
20190601|2019-05-10 01:30,10,16.8,16.9,16.75,16.85,508
20190601|2019-05-10 02:00,10,16.85,16.9,16.75,16.85,859
20190601|2019-05-10 02:30,10,16.85,17,16.85,16.95,797
20190601|2019-05-10 03:00,10,17,17.1,16.9,16.9,795
20190601|2019-05-10 03:30,10,16.85,16.9,16.8,16.9,931
20190601|2019-05-10 04:00,10,16.85,16.85,16.8,16.85,281
20190601|2019-05-10 04:30,10,16.95,17.05,16.95,17,227
20190601|2019-05-10 05:00,10,17,17,16.95,17,370
20190601|2019-05-10 05:30,10,17,17,16.8,17,815
20190601|2019-05-10 06:00,10,17,17,16.9,17,542
20190601|2019-05-10 06:30,10,17.1,17.1,17.1,17.1,245
20190601|2019-05-10 07:00,10,17.15,17.25,17.15,17.2,1290
20190601|2019-05-10 07:30,10,17.25,17.25,17.2,17.2,1014
20190601|2019-05-10 08:00,10,17.25,17.3,17.15,17.2,2729
20190601|2019-05-10 08:30,10,17.15,17.15,16.9,17,1794
20190601|2019-05-10 09:00,10,17.05,17.35,17.05,17.2,1447
20190601|2019-05-10 09:30,10,17.25,17.45,17.2,17.25,2798
20190601|2019-05-10 10:00,10,17.3,17.4,17.15,17.25,2948
20190601|2019-05-10 10:30,10,17.25,17.35,17.15,17.25,1178
20190601|2019-05-10 11:00,10,17.15,17.15,16.9,16.9,282
20190601|2019-05-10 11:30,10,16.85,16.85,16.75,16.75,85
20190601|2019-05-10 12:00,10,16.75,16.75,16.65,16.65,83
20190601|2019-05-10 12:30,10,16.65,16.65,16.55,16.55,55
20190601|2019-05-10 13:00,10,16.55,16.65,16.55,16.6,279
20190601|2019-05-10 13:30,10,16.6,16.6,16.5,16.5,38
20190601|2019-05-10 14:00,10,16.45,16.45,16.25,16.3,106
20190601|2019-05-10 14:30,10,16.4,16.55,16.35,16.35,103
20190601|2019-05-13 01:00,13,16.75,16.75,16.7,16.7,142
20190601|2019-05-13 01:30,13,16.7,16.75,16.7,16.75,156
20190601|2019-05-13 02:00,13,16.8,17.25,16.8,17.25,2467
20190601|2019-05-13 02:30,13,17.25,17.25,17.15,17.25,2149
20190601|2019-05-13 03:00,13,17.25,17.3,17.15,17.15,756
20190601|2019-05-13 03:30,13,17.15,17.15,16.95,17.05,640
20190601|2019-05-13 04:00,13,17.05,17.1,17,17.05,430
20190601|2019-05-13 04:30,13,17.1,17.1,17.05,17.05,40
20190601|2019-05-13 05:00,13,17.05,17.2,17.05,17.2,445
20190601|2019-05-13 05:30,13,17.15,17.2,17.15,17.15,186
20190601|2019-05-13 06:00,13,17.15,17.2,17.15,17.15,244
20190601|2019-05-13 06:30,13,17.15,17.2,17.05,17.2,242
20190601|2019-05-13 07:00,13,17.2,17.55,17.2,17.5,974
20190601|2019-05-13 07:30,13,17.55,17.7,17.55,17.7,825
20190601|2019-05-13 08:00,13,17.7,17.7,17.65,17.7,593
20190601|2019-05-13 08:30,13,17.65,17.7,17.5,17.7,3512
20190601|2019-05-13 09:00,13,17.75,17.85,17.7,17.7,1473
20190601|2019-05-13 09:30,13,17.75,17.75,17.6,17.6,1297
20190601|2019-05-13 10:00,13,17.55,17.75,17.5,17.75,2174
20190601|2019-05-13 10:30,13,17.7,17.85,17.65,17.75,302
20190601|2019-05-13 11:00,13,17.75,17.9,17.75,17.9,106
20190601|2019-05-13 11:30,13,17.9,17.95,17.85,17.95,153
20190601|2019-05-13 12:00,13,17.95,18,17.9,17.9,103
20190601|2019-05-13 12:30,13,17.85,17.85,17.8,17.8,414
20190601|2019-05-13 13:00,13,17.75,17.75,17.6,17.65,571
20190601|2019-05-13 13:30,13,17.55,17.6,17.55,17.55,60
20190601|2019-05-13 14:00,13,17.5,17.9,17.5,17.85,94
20190601|2019-05-13 14:30,13,17.9,17.95,17.85,17.85,229
20190601|2019-05-14 01:00,14,17.4,17.5,17.4,17.45,718
20190601|2019-05-14 01:30,14,17.4,17.4,17.2,17.25,538
20190601|2019-05-14 02:00,14,17.25,17.3,16.95,17,5406
20190601|2019-05-14 02:30,14,17,17.1,17,17.05,1272
20190601|2019-05-14 03:00,14,17.05,17.15,17.05,17.05,1317
20190601|2019-05-14 03:30,14,17.05,17.1,17,17.05,889
20190601|2019-05-14 04:00,14,17,17.1,16.95,17,1016
20190601|2019-05-14 04:30,14,17,17,16.9,16.9,1125
20190601|2019-05-14 05:00,14,16.9,17,16.9,16.9,965
20190601|2019-05-14 05:30,14,16.95,17,16.8,16.9,1825
20190601|2019-05-14 06:00,14,16.9,16.9,16.8,16.85,848
20190601|2019-05-14 06:30,14,16.9,16.95,16.9,16.95,373
20190601|2019-05-14 07:00,14,16.9,16.95,16.9,16.95,345
20190601|2019-05-14 07:30,14,17,17.05,16.95,16.95,705
20190601|2019-05-14 08:00,14,16.95,17.05,16.95,17.05,1312
20190601|2019-05-14 08:30,14,17,17,16.9,16.95,2025
20190601|2019-05-14 09:00,14,16.9,16.9,16.8,16.85,780
20190601|2019-05-14 09:30,14,16.85,16.85,16.8,16.8,1511
20190601|2019-05-14 10:00,14,16.75,16.85,16.7,16.75,4377
20190601|2019-05-14 10:30,14,16.8,16.8,16.6,16.6,622
20190601|2019-05-14 11:00,14,16.65,16.8,16.6,16.8,152
20190601|2019-05-14 11:30,14,16.8,16.8,16.7,16.7,69
20190601|2019-05-14 12:00,14,16.7,16.7,16.55,16.55,18
20190601|2019-05-14 12:30,14,16.6,16.6,16.6,16.6,25
20190601|2019-05-14 13:30,14,16.7,16.7,16.6,16.6,13
20190601|2019-05-14 14:00,14,16.65,16.65,16.65,16.65,11
20190601|2019-05-14 14:30,14,16.7,16.85,16.7,16.85,72
20190601|2019-05-15 01:00,15,16.55,16.55,16.55,16.55,170
20190601|2019-05-15 01:30,15,16.6,16.6,16.6,16.6,282
20190601|2019-05-15 02:00,15,16.6,16.8,16.6,16.8,1135
20190601|2019-05-15 02:30,15,16.85,17,16.85,16.95,407
20190601|2019-05-15 03:00,15,16.9,16.95,16.75,16.8,1142
20190601|2019-05-15 03:30,15,16.8,16.85,16.75,16.85,672
20190601|2019-05-15 04:00,15,16.8,16.85,16.8,16.8,384
20190601|2019-05-15 04:30,15,16.8,16.95,16.8,16.95,605
20190601|2019-05-15 05:00,15,16.9,17,16.9,17,159
20190601|2019-05-15 05:30,15,17,17,16.95,16.95,430
20190601|2019-05-15 06:00,15,16.9,16.9,16.85,16.9,528
20190601|2019-05-15 06:30,15,16.95,17.05,16.95,17.05,648
20190601|2019-05-15 07:00,15,17.1,17.15,17.05,17.05,480
20190601|2019-05-15 07:30,15,17.05,17.25,17.05,17.15,223
20190601|2019-05-15 08:00,15,17.15,17.3,17.1,17.2,377
20190601|2019-05-15 08:30,15,17.15,17.2,17.05,17.05,1099
20190601|2019-05-15 09:00,15,17.05,17.05,16.5,16.5,5802
20190601|2019-05-15 09:30,15,16.5,16.5,16.35,16.5,3076
20190601|2019-05-15 10:00,15,16.45,16.55,16.3,16.3,4607
20190601|2019-05-15 10:30,15,16.3,16.35,16.2,16.2,1808
20190601|2019-05-15 11:00,15,16.15,16.2,16.15,16.2,458
20190601|2019-05-15 11:30,15,16.15,16.2,16.15,16.15,26
20190601|2019-05-15 12:00,15,16.2,16.2,16.15,16.15,184
20190601|2019-05-15 12:30,15,16.15,16.15,16.1,16.1,65
20190601|2019-05-15 13:00,15,16.05,16.05,16.05,16.05,29
20190601|2019-05-15 13:30,15,16.05,16.05,16,16,45
20190601|2019-05-15 14:00,15,16,16,16,16,20
20190601|2019-05-15 14:30,15,16,16.1,15.9,16.1,53
20190601|2019-05-16 01:00,16,16.3,16.35,16.3,16.3,51
20190601|2019-05-16 01:30,16,16.3,16.3,16.25,16.25,35
20190601|2019-05-16 02:00,16,16.3,16.3,16.25,16.3,219
20190601|2019-05-16 02:30,16,16.4,16.4,16.25,16.3,1136
20190601|2019-05-16 03:00,16,16.3,16.3,16.15,16.15,536
20190601|2019-05-16 03:30,16,16.2,16.25,16.1,16.15,777
20190601|2019-05-16 04:00,16,16.1,16.1,16.05,16.05,5
20190601|2019-05-16 04:30,16,16.1,16.1,16.05,16.05,276
20190601|2019-05-16 05:00,16,16.05,16.05,15.85,15.85,1263
20190601|2019-05-16 05:30,16,15.8,15.9,15.8,15.85,486
20190601|2019-05-16 06:00,16,15.8,15.8,15.75,15.75,538
20190601|2019-05-16 06:30,16,15.75,15.9,15.75,15.9,608
20190601|2019-05-16 07:00,16,15.95,16.05,15.95,16,260
20190601|2019-05-16 07:30,16,15.95,15.95,15.85,15.9,948
20190601|2019-05-16 08:00,16,15.9,15.9,15.8,15.85,1172
20190601|2019-05-16 08:30,16,15.85,15.85,15.55,15.6,1334
20190601|2019-05-16 09:00,16,15.6,15.6,15.45,15.45,1546
20190601|2019-05-16 09:30,16,15.45,15.55,15.4,15.4,1281
20190601|2019-05-16 10:00,16,15.45,15.45,15.3,15.3,7932
20190601|2019-05-16 10:30,16,15.3,15.35,15.15,15.25,1260
20190601|2019-05-16 11:00,16,15.25,15.35,15.25,15.3,223
20190601|2019-05-16 11:30,16,15.3,15.3,15.3,15.3,1
20190601|2019-05-16 12:00,16,15.35,15.35,15.35,15.35,128
20190601|2019-05-16 12:30,16,15.45,15.45,15.45,15.45,149
20190601|2019-05-16 13:00,16,15.4,15.4,15.4,15.4,22
20190601|2019-05-16 13:30,16,15.35,15.35,15.3,15.3,51
20190601|2019-05-16 14:00,16,15.35,15.35,15.35,15.35,3
20190601|2019-05-16 14:30,16,15.45,15.5,15.4,15.4,22
20190601|2019-05-17 01:00,17,15.6,15.6,15.55,15.6,348
20190601|2019-05-17 01:30,17,15.6,15.6,15.5,15.6,249
20190601|2019-05-17 02:00,17,15.55,15.6,15.5,15.55,1448
20190601|2019-05-17 02:30,17,15.55,15.55,15.4,15.45,1637
20190601|2019-05-17 03:00,17,15.45,15.65,15.45,15.65,3043
20190601|2019-05-17 03:30,17,15.65,15.8,15.65,15.75,572
20190601|2019-05-17 04:00,17,15.75,15.75,15.7,15.7,367
20190601|2019-05-17 04:30,17,15.65,15.65,15.5,15.55,578
20190601|2019-05-17 05:00,17,15.55,15.7,15.55,15.7,1249
20190601|2019-05-17 05:30,17,15.65,15.65,15.65,15.65,377
20190601|2019-05-17 06:00,17,15.65,15.7,15.65,15.7,185
20190601|2019-05-17 06:30,17,15.75,15.85,15.75,15.85,466
20190601|2019-05-17 07:00,17,15.8,15.95,15.8,15.85,244
20190601|2019-05-17 07:30,17,15.9,15.95,15.7,15.9,778
20190601|2019-05-17 08:00,17,15.9,15.9,15.8,15.9,422
20190601|2019-05-17 08:30,17,15.85,15.85,15.6,15.75,1104
20190601|2019-05-17 09:00,17,15.65,15.7,15.5,15.55,667
20190601|2019-05-17 09:30,17,15.55,15.6,15.35,15.35,827
20190601|2019-05-17 10:00,17,15.35,15.35,15.2,15.2,4504
20190601|2019-05-17 10:30,17,15.25,15.45,15.25,15.35,1994
20190601|2019-05-17 11:00,17,15.35,15.4,15.35,15.4,24
20190601|2019-05-17 11:30,17,15.45,15.45,15.3,15.3,240
20190601|2019-05-17 12:00,17,15.25,15.25,15.2,15.2,116
20190601|2019-05-17 12:30,17,15.25,15.3,15.25,15.3,40
20190601|2019-05-17 13:30,17,15.3,15.3,15.2,15.2,34
20190601|2019-05-17 14:00,17,15.25,15.55,15.25,15.4,59
20190601|2019-05-17 14:30,17,15.4,15.45,15.4,15.4,227
20190601|2019-05-20 01:00,20,15.25,15.3,15.25,15.3,135
20190601|2019-05-20 01:30,20,15.3,15.3,15.25,15.25,20
20190601|2019-05-20 02:00,20,15.35,15.45,15.35,15.45,864
20190601|2019-05-20 02:30,20,15.4,15.45,15.3,15.35,2578
20190601|2019-05-20 03:00,20,15.3,15.35,15.2,15.3,3664
20190601|2019-05-20 03:30,20,15.3,15.65,15.3,15.65,1125
20190601|2019-05-20 04:00,20,15.6,15.65,15.6,15.6,743
20190601|2019-05-20 04:30,20,15.55,15.7,15.55,15.65,683
20190601|2019-05-20 05:00,20,15.6,16,15.6,15.95,997
20190601|2019-05-20 05:30,20,16,16,15.85,16,933
20190601|2019-05-20 06:00,20,15.95,16.05,15.85,15.9,1891
20190601|2019-05-20 06:30,20,15.9,15.95,15.9,15.9,200
20190601|2019-05-20 07:00,20,15.9,16.15,15.9,16.05,813
20190601|2019-05-20 07:30,20,16.1,16.2,16.05,16.15,1600
20190601|2019-05-20 08:00,20,16.15,16.2,16,16.05,1989
20190601|2019-05-20 08:30,20,16.05,16.15,15.85,15.85,2065
20190601|2019-05-20 09:00,20,15.9,15.9,15.75,15.8,2191
20190601|2019-05-20 09:30,20,15.8,15.85,15.7,15.8,1851
20190601|2019-05-20 10:00,20,15.75,16,15.75,16,6167
20190601|2019-05-20 10:30,20,16,16.05,15.95,15.95,1283
20190601|2019-05-20 11:00,20,15.95,16,15.9,15.9,491
20190601|2019-05-20 11:30,20,15.9,16,15.9,16,175
20190601|2019-05-20 12:00,20,16,16,16,16,12
20190601|2019-05-20 12:30,20,15.95,15.95,15.95,15.95,7
20190601|2019-05-20 13:00,20,15.95,16,15.95,16,55
20190601|2019-05-20 13:30,20,16.1,16.15,16.1,16.15,32
20190601|2019-05-20 14:00,20,16.15,16.15,16.15,16.15,10
20190601|2019-05-20 14:30,20,16.1,16.15,16.05,16.15,88
20190601|2019-05-21 01:00,21,15.7,15.75,15.7,15.75,339
20190601|2019-05-21 01:30,21,15.7,15.7,15.7,15.7,52
20190601|2019-05-21 02:00,21,15.75,15.95,15.65,15.9,1447
20190601|2019-05-21 02:30,21,15.9,15.95,15.65,15.7,1120
20190601|2019-05-21 03:00,21,15.7,15.75,15.6,15.6,857
20190601|2019-05-21 03:30,21,15.6,15.75,15.55,15.65,1236
20190601|2019-05-21 04:00,21,15.65,15.65,15.5,15.5,829
20190601|2019-05-21 04:30,21,15.45,15.5,15.45,15.45,1180
20190601|2019-05-21 05:00,21,15.4,15.45,15.4,15.4,621
20190601|2019-05-21 05:30,21,15.4,15.45,15.35,15.35,384
20190601|2019-05-21 06:00,21,15.4,15.5,15.4,15.5,688
20190601|2019-05-21 06:30,21,15.5,15.5,15.45,15.45,1001
20190601|2019-05-21 07:00,21,15.45,15.5,15.4,15.4,960
20190601|2019-05-21 07:30,21,15.35,15.4,15.35,15.35,391
20190601|2019-05-21 08:00,21,15.4,15.45,15.35,15.45,716
20190601|2019-05-21 08:30,21,15.45,15.6,15.4,15.55,3601
20190601|2019-05-21 09:00,21,15.55,15.6,15.5,15.55,1505
20190601|2019-05-21 09:30,21,15.55,15.55,15.35,15.45,5082
20190601|2019-05-21 10:00,21,15.45,15.5,15.4,15.5,4546
20190601|2019-05-21 10:30,21,15.4,15.5,15.4,15.5,1386
20190601|2019-05-21 11:00,21,15.45,15.45,15.35,15.4,618
20190601|2019-05-21 11:30,21,15.4,15.45,15.35,15.35,93
20190601|2019-05-21 12:00,21,15.4,15.45,15.4,15.4,55
20190601|2019-05-21 12:30,21,15.35,15.35,15.35,15.35,2
20190601|2019-05-21 13:30,21,15.35,15.4,15.35,15.35,7
20190601|2019-05-21 14:00,21,15.35,15.35,15.35,15.35,21
20190601|2019-05-21 14:30,21,15.35,15.45,15.35,15.45,216
20190601|2019-05-22 01:00,22,15.45,15.45,15.35,15.45,120
20190601|2019-05-22 02:00,22,15.4,15.5,15.35,15.4,876
20190601|2019-05-22 02:30,22,15.35,15.45,15.35,15.45,641
20190601|2019-05-22 03:00,22,15.45,15.5,15.35,15.45,1281
20190601|2019-05-22 03:30,22,15.45,15.5,15.4,15.4,608
20190601|2019-05-22 04:00,22,15.4,15.4,15.2,15.2,1611
20190601|2019-05-22 04:30,22,15.2,15.35,15.15,15.3,1686
20190601|2019-05-22 05:00,22,15.25,15.3,15.2,15.2,290
20190601|2019-05-22 05:30,22,15.2,15.3,15.2,15.3,1450
20190601|2019-05-22 06:00,22,15.25,15.4,15.25,15.35,831
20190601|2019-05-22 06:30,22,15.35,15.6,15.35,15.6,2923
20190601|2019-05-22 07:00,22,15.65,15.75,15.55,15.6,6160
20190601|2019-05-22 07:30,22,15.55,15.55,15.4,15.45,1568
20190601|2019-05-22 08:00,22,15.45,15.45,15.35,15.35,1235
20190601|2019-05-22 08:30,22,15.3,15.35,15.25,15.25,2487
20190601|2019-05-22 09:00,22,15.25,15.3,15.2,15.2,3603
20190601|2019-05-22 09:30,22,15.25,15.3,15.25,15.25,723
20190601|2019-05-22 10:00,22,15.25,15.3,15.1,15.15,5781
20190601|2019-05-22 10:30,22,15.1,15.3,15.1,15.3,980
20190601|2019-05-22 11:00,22,15.25,15.3,15.25,15.25,160
20190601|2019-05-22 11:30,22,15.3,15.4,15.3,15.35,223
20190601|2019-05-22 12:00,22,15.35,15.35,15.35,15.35,25
20190601|2019-05-22 12:30,22,15.3,15.35,15.3,15.35,57
20190601|2019-05-22 13:00,22,15.3,15.3,15.3,15.3,10
20190601|2019-05-22 13:30,22,15.25,15.25,15.15,15.2,61
20190601|2019-05-22 14:00,22,15.2,15.2,15.15,15.15,37
20190601|2019-05-22 14:30,22,15.2,15.2,15.15,15.15,50
20190601|2019-05-23 01:00,23,15.6,15.6,15.5,15.55,279
20190601|2019-05-23 01:30,23,15.55,15.6,15.55,15.6,283
20190601|2019-05-23 02:00,23,15.55,15.8,15.55,15.7,1678
20190601|2019-05-23 02:30,23,15.75,15.9,15.65,15.75,2320
20190601|2019-05-23 03:00,23,15.75,16.15,15.7,16.05,4825
20190601|2019-05-23 03:30,23,16.1,16.25,16.1,16.15,1873
20190601|2019-05-23 04:00,23,16.15,16.15,16,16.15,1486
20190601|2019-05-23 04:30,23,16.15,16.2,16.05,16.1,1316
20190601|2019-05-23 05:00,23,16.05,16.2,16.05,16.15,642
20190601|2019-05-23 05:30,23,16.1,16.1,16,16.1,2026
20190601|2019-05-23 06:00,23,16.05,16.05,15.95,15.95,296
20190601|2019-05-23 06:30,23,15.9,16.05,15.85,16.05,902
20190601|2019-05-23 07:00,23,16,16.1,16,16.1,365
20190601|2019-05-23 07:30,23,16.1,16.15,16,16,875
20190601|2019-05-23 08:00,23,16.05,16.15,16.05,16.05,1147
20190601|2019-05-23 08:30,23,16.05,16.45,16.05,16.4,4630
20190601|2019-05-23 09:00,23,16.4,16.4,16.2,16.2,1936
20190601|2019-05-23 09:30,23,16.2,16.2,15.95,16,1658
20190601|2019-05-23 10:00,23,16,16.3,16,16.25,2642
20190601|2019-05-23 10:30,23,16.15,16.35,16.1,16.25,1622
20190601|2019-05-23 11:00,23,16.3,16.4,16.25,16.4,123
20190601|2019-05-23 11:30,23,16.35,16.4,16.2,16.35,628
20190601|2019-05-23 12:00,23,16.4,16.4,16.25,16.25,50
20190601|2019-05-23 12:30,23,16.2,16.2,16.2,16.2,79
20190601|2019-05-23 13:00,23,16.2,16.3,16.2,16.3,90
20190601|2019-05-23 13:30,23,16.35,16.45,16.35,16.45,87
20190601|2019-05-23 14:00,23,16.5,16.5,16.3,16.35,1045
20190601|2019-05-23 14:30,23,16.3,16.4,16.15,16.25,385
20190601|2019-05-24 01:00,24,16,16.05,16,16,234
20190601|2019-05-24 01:30,24,15.95,15.95,15.9,15.95,175
20190601|2019-05-24 02:00,24,16,16,15.85,15.85,828
20190601|2019-05-24 02:30,24,15.85,15.85,15.75,15.8,262
20190601|2019-05-24 03:00,24,15.8,15.8,15.7,15.7,568
20190601|2019-05-24 03:30,24,15.7,15.8,15.65,15.8,1035
20190601|2019-05-24 04:00,24,15.8,15.8,15.75,15.8,1227
20190601|2019-05-24 04:30,24,15.8,15.9,15.8,15.85,309
20190601|2019-05-24 05:00,24,15.8,15.85,15.8,15.85,131
20190601|2019-05-24 05:30,24,15.85,15.9,15.8,15.85,690
20190601|2019-05-24 06:00,24,15.85,15.85,15.85,15.85,104
20190601|2019-05-24 06:30,24,15.8,15.95,15.75,15.9,768
20190601|2019-05-24 07:00,24,15.95,16,15.9,15.9,1157
20190601|2019-05-24 07:30,24,15.95,15.95,15.9,15.9,472
20190601|2019-05-24 08:00,24,15.9,15.95,15.9,15.95,830
20190601|2019-05-24 08:30,24,15.9,16.1,15.85,16.05,1690
20190601|2019-05-24 09:00,24,16.05,16.2,16,16.2,1097
20190601|2019-05-24 09:30,24,16.2,16.25,16.1,16.25,1367
20190601|2019-05-24 10:00,24,16.2,16.35,16.15,16.15,2222
20190601|2019-05-24 10:30,24,16.1,16.2,16,16.05,1055
20190601|2019-05-24 11:00,24,16.05,16.05,16,16.05,72
20190601|2019-05-24 11:30,24,15.95,15.95,15.9,15.9,77
20190601|2019-05-24 12:00,24,15.95,15.95,15.9,15.95,21
20190601|2019-05-24 13:00,24,15.95,16.05,15.95,16,17
20190601|2019-05-24 13:30,24,16,16,15.95,15.95,8
20190601|2019-05-24 14:30,24,15.95,16,15.95,15.95,68
20190701|2018-11-27 09:30,27,18.55,18.55,18.55,18.55,100
20190701|2018-11-27 10:00,27,18.55,18.55,18.55,18.55,100
20190701|2018-12-03 03:30,3,17.8,17.8,17.8,17.8,10
20190701|2018-12-04 07:30,4,17.9,17.9,17.9,17.9,200
20190701|2018-12-04 11:30,4,18,18.05,18,18.05,107
20190701|2018-12-05 02:30,5,18.25,18.25,18.25,18.25,100
20190701|2018-12-05 03:00,5,18.25,18.25,18.25,18.25,10
20190701|2018-12-05 08:30,5,18.25,18.25,18.25,18.25,100
20190701|2018-12-06 04:30,6,18.5,18.85,18.5,18.8,429
20190701|2018-12-06 07:00,6,18.7,18.7,18.7,18.7,100
20190701|2018-12-07 08:30,7,18.6,18.6,18.6,18.6,100
20190701|2018-12-07 10:00,7,18.75,18.75,18.75,18.75,200
20190701|2018-12-07 11:00,7,18.8,20.65,18.8,20.65,800
20190701|2018-12-10 02:30,10,18.95,18.95,18.95,18.95,300
20190701|2018-12-10 07:00,10,18.9,18.9,18.9,18.9,11
20190701|2018-12-10 08:30,10,18.9,19,18.9,19,300
20190701|2018-12-10 10:30,10,19.35,19.35,19.35,19.35,17
20190701|2018-12-11 08:30,11,18.8,18.8,18.8,18.8,200
20190701|2018-12-11 09:30,11,19.05,19.05,19.05,19.05,8
20190701|2018-12-11 10:30,11,19.05,19.05,19.05,19.05,92
20190701|2018-12-11 13:00,11,19,19.15,19,19.15,9
20190701|2018-12-12 07:00,12,18.85,18.85,18.85,18.85,100
20190701|2018-12-18 05:30,18,19.45,19.45,19.45,19.45,200
20190701|2018-12-18 09:30,18,19.55,19.55,19.55,19.55,250
20190701|2018-12-18 10:30,18,19.55,19.55,19.55,19.55,300
20190701|2018-12-20 08:30,20,20,20,20,20,32
20190701|2018-12-21 05:00,21,20.15,20.15,20.15,20.15,2
20190701|2018-12-21 05:30,21,20.15,20.15,20.15,20.15,10
20190701|2018-12-21 06:00,21,20.2,20.25,20.2,20.2,422
20190701|2018-12-21 06:30,21,20.2,20.2,20.2,20.2,10
20190701|2018-12-21 09:30,21,20.05,20.05,20.05,20.05,17
20190701|2018-12-21 10:30,21,20.1,20.1,20.1,20.1,1
20190701|2018-12-21 14:00,21,20.25,20.25,20.25,20.25,10
20190701|2019-01-04 04:30,4,20,20,19.95,19.95,550
20190701|2019-01-04 10:00,4,19.65,19.65,19.65,19.65,50
20190701|2019-01-07 08:00,7,19.5,19.5,19.5,19.5,50
20190701|2019-01-07 09:30,7,19.45,19.45,19.45,19.45,18
20190701|2019-01-07 10:00,7,19.45,19.45,19.45,19.45,22
20190701|2019-01-07 10:30,7,19.45,19.45,19.45,19.45,35
20190701|2019-01-07 11:30,7,19.45,19.45,19.45,19.45,5
20190701|2019-01-07 12:00,7,19.45,19.45,19.45,19.45,18
20190701|2019-01-08 08:30,8,19.3,19.3,19.3,19.3,50
20190701|2019-01-09 05:30,9,19.15,19.15,19.15,19.15,20
20190701|2019-01-09 07:30,9,19.15,19.15,19.15,19.15,20
20190701|2019-01-09 08:30,9,19.1,19.1,19.1,19.1,42
20190701|2019-01-09 09:00,9,19.05,19.05,19.05,19.05,20
20190701|2019-01-11 10:00,11,19.1,19.1,19.1,19.1,50
20190701|2019-01-11 10:30,11,19.1,19.1,19.1,19.1,8
20190701|2019-01-11 11:30,11,19,19,19,19,6
20190701|2019-01-14 07:00,14,19.25,19.25,19.2,19.2,100
20190701|2019-01-14 10:30,14,18.95,18.95,18.9,18.9,100
20190701|2019-01-15 09:30,15,18.9,18.9,18.9,18.9,16
20190701|2019-01-17 10:30,17,18.35,18.35,18.35,18.35,50
20190701|2019-01-18 04:30,18,18.1,18.1,18.1,18.1,309
20190701|2019-01-18 09:30,18,18,18,18,18,2
20190701|2019-01-21 08:30,21,17.95,17.95,17.95,17.95,50
20190701|2019-01-22 08:00,22,18.05,18.05,18.05,18.05,200
20190701|2019-01-22 12:30,22,18.5,18.5,18.5,18.5,195
20190701|2019-01-23 08:30,23,18.15,18.2,18.15,18.2,115
20190701|2019-01-23 09:00,23,18.2,18.3,18.2,18.25,126
20190701|2019-01-23 11:00,23,18.35,18.35,18.35,18.35,1
20190701|2019-01-25 02:30,25,17.7,17.7,17.7,17.7,2
20190701|2019-01-25 09:00,25,17.8,17.8,17.8,17.8,10
20190701|2019-01-28 11:00,28,18.15,18.15,18.05,18.05,2
20190701|2019-01-30 13:00,30,17.75,17.75,17.75,17.75,33
20190701|2019-01-30 13:30,30,17.75,17.75,17.75,17.75,15
20190701|2019-01-31 04:00,31,17.7,17.7,17.7,17.7,10
20190701|2019-01-31 08:00,31,17.75,17.75,17.75,17.75,10
20190701|2019-01-31 09:00,31,17.7,17.7,17.7,17.7,9
20190701|2019-01-31 09:30,31,17.7,17.7,17.7,17.7,9
20190701|2019-01-31 10:00,31,17.7,17.7,17.65,17.65,82
20190701|2019-02-01 02:00,1,17.7,17.7,17.7,17.7,2
20190701|2019-02-01 03:00,1,17.5,17.5,17.5,17.5,15
20190701|2019-02-01 10:00,1,17.4,17.4,17.4,17.4,106
20190701|2019-02-04 08:00,4,17.35,17.35,17.35,17.35,10
20190701|2019-02-04 10:00,4,17.3,17.3,17.3,17.3,22
20190701|2019-02-05 02:30,5,17.1,17.1,17.1,17.1,1
20190701|2019-02-05 03:00,5,17.1,17.1,17.1,17.1,1
20190701|2019-02-05 04:00,5,17.05,17.05,17.05,17.05,9
20190701|2019-02-05 04:30,5,17.1,17.1,17.1,17.1,16
20190701|2019-02-05 05:00,5,17.1,17.1,17.1,17.1,57
20190701|2019-02-05 05:30,5,17.1,17.1,17.1,17.1,15
20190701|2019-02-05 06:00,5,17,17,17,17,2
20190701|2019-02-05 09:00,5,17,17,17,17,3
20190701|2019-02-05 09:30,5,16.9,16.9,16.9,16.9,16
20190701|2019-02-06 04:00,6,16.9,16.9,16.9,16.9,6
20190701|2019-02-06 06:00,6,16.8,16.8,16.75,16.75,500
20190701|2019-02-06 09:30,6,16.75,16.75,16.7,16.7,100
20190701|2019-02-07 04:30,7,17,17,17,17,1
20190701|2019-02-07 06:30,7,17.1,17.1,17.05,17.05,20
20190701|2019-02-07 07:00,7,17.25,17.3,17.15,17.15,65
20190701|2019-02-07 09:00,7,17.15,17.15,17.15,17.15,100
20190701|2019-02-07 10:00,7,17.35,17.35,17.35,17.35,29
20190701|2019-02-08 03:00,8,17.25,17.25,17.25,17.25,200
20190701|2019-02-08 04:00,8,17.25,17.25,17.25,17.25,4
20190701|2019-02-08 05:30,8,17.5,17.55,17.5,17.55,693
20190701|2019-02-08 06:00,8,17.55,17.55,17.55,17.55,180
20190701|2019-02-08 06:30,8,17.6,17.6,17.6,17.6,54
20190701|2019-02-08 07:00,8,17.55,17.55,17.45,17.55,320
20190701|2019-02-08 08:00,8,17.55,17.55,17.55,17.55,216
20190701|2019-02-08 08:30,8,17.55,17.6,17.55,17.55,437
20190701|2019-02-08 09:00,8,17.55,17.55,17.55,17.55,1
20190701|2019-02-08 10:00,8,17.4,17.4,17.4,17.4,6
20190701|2019-02-11 06:00,11,17.2,17.2,17.2,17.2,9
20190701|2019-02-11 06:30,11,17.2,17.2,17.2,17.2,9
20190701|2019-02-12 07:00,12,17,17,17,17,1
20190701|2019-02-12 10:00,12,17,17.05,17,17,17
20190701|2019-02-13 06:30,13,17.1,17.1,17.1,17.1,5
20190701|2019-02-13 08:30,13,16.95,16.95,16.95,16.95,81
20190701|2019-02-13 12:00,13,16.95,16.95,16.95,16.95,250
20190701|2019-02-14 09:00,14,17,17,17,17,50
20190701|2019-02-15 04:30,15,17.15,17.15,17.15,17.15,12
20190701|2019-02-15 06:00,15,17.15,17.15,17.1,17.1,248
20190701|2019-02-15 06:30,15,17.05,17.05,17,17,54
20190701|2019-02-18 07:30,18,17.05,17.05,17.05,17.05,50
20190701|2019-02-18 09:00,18,17.05,17.05,17.05,17.05,4
20190701|2019-02-18 13:00,18,17,17,17,17,1
20190701|2019-02-19 06:00,19,17.15,17.15,17.15,17.15,1
20190701|2019-02-20 03:00,20,17,17,17,17,7
20190701|2019-02-20 03:30,20,17,17,17,17,2
20190701|2019-02-20 07:30,20,17,17,17,17,200
20190701|2019-02-20 13:30,20,16.95,16.95,16.95,16.95,120
20190701|2019-02-21 11:30,21,16.95,16.95,16.95,16.95,9
20190701|2019-02-21 12:00,21,17,17,17,17,16
20190701|2019-02-22 06:30,22,16.9,16.9,16.9,16.9,40
20190701|2019-02-22 07:30,22,16.9,16.9,16.9,16.9,10
20190701|2019-02-22 10:00,22,16.9,16.95,16.9,16.95,510
20190701|2019-02-22 10:30,22,17,17,17,17,206
20190701|2019-02-25 08:00,25,16.8,16.85,16.8,16.85,100
20190701|2019-02-25 08:30,25,16.85,16.85,16.8,16.8,31
20190701|2019-02-25 09:00,25,16.85,16.85,16.85,16.85,4
20190701|2019-02-25 10:00,25,16.9,16.9,16.85,16.85,118
20190701|2019-02-25 14:30,25,16.95,16.95,16.95,16.95,5
20190701|2019-02-26 10:00,26,17,17,17,17,250
20190701|2019-02-27 04:30,27,17.1,17.1,17.1,17.1,25
20190701|2019-02-28 03:30,28,17.1,17.1,17.1,17.1,1
20190701|2019-02-28 08:30,28,16.95,16.95,16.95,16.95,100
20190701|2019-02-28 09:00,28,17,17,16.95,16.95,214
20190701|2019-03-01 08:00,1,16.9,16.9,16.9,16.9,20
20190701|2019-03-01 09:00,1,17.05,17.05,17.05,17.05,200
20190701|2019-03-01 13:30,1,16.9,16.9,16.9,16.9,20
20190701|2019-03-04 07:30,4,16.9,16.9,16.9,16.9,5
20190701|2019-03-04 08:00,4,16.85,16.85,16.85,16.85,20
20190701|2019-03-04 08:30,4,16.85,16.9,16.85,16.9,25
20190701|2019-03-04 09:00,4,16.95,16.95,16.95,16.95,5
20190701|2019-03-05 08:30,5,16.95,16.95,16.95,16.95,1
20190701|2019-03-05 10:00,5,16.95,16.95,16.95,16.95,1
20190701|2019-03-05 14:30,5,16.95,16.95,16.95,16.95,2
20190701|2019-03-06 02:30,6,17,17,17,17,26
20190701|2019-03-06 04:00,6,17.05,17.05,17.05,17.05,10
20190701|2019-03-06 04:30,6,17,17,17,17,40
20190701|2019-03-06 08:00,6,16.95,16.95,16.95,16.95,1
20190701|2019-03-07 02:00,7,17.15,17.15,17.15,17.15,9
20190701|2019-03-07 06:30,7,17.2,17.2,17.2,17.2,200
20190701|2019-03-07 07:30,7,17.3,17.3,17.3,17.3,10
20190701|2019-03-07 13:30,7,17.45,17.45,17.45,17.45,300
20190701|2019-03-08 06:30,8,17.4,17.4,17.4,17.4,16
20190701|2019-03-08 07:30,8,17.7,17.7,17.6,17.6,28
20190701|2019-03-08 09:00,8,17.7,17.7,17.7,17.7,8
20190701|2019-03-08 10:00,8,17.6,17.6,17.6,17.6,1
20190701|2019-03-11 08:30,11,17.4,17.4,17.4,17.4,11
20190701|2019-03-11 11:00,11,17.4,17.4,17.4,17.4,50
20190701|2019-03-11 14:00,11,17.3,17.3,17.3,17.3,129
20190701|2019-03-12 05:00,12,17.45,17.45,17.45,17.45,50
20190701|2019-03-12 06:30,12,17.55,17.55,17.5,17.55,419
20190701|2019-03-12 08:00,12,17.45,17.45,17.45,17.45,55
20190701|2019-03-12 08:30,12,17.45,17.45,17.45,17.45,250
20190701|2019-03-12 09:00,12,17.45,17.45,17.4,17.45,215
20190701|2019-03-12 09:30,12,17.4,17.4,17.4,17.4,1
20190701|2019-03-12 10:00,12,17.45,17.45,17.45,17.45,100
20190701|2019-03-12 10:30,12,17.4,17.4,17.4,17.4,5
20190701|2019-03-12 11:00,12,17.3,17.3,17.3,17.3,13
20190701|2019-03-13 07:00,13,17.2,17.2,17.2,17.2,232
20190701|2019-03-13 09:00,13,17.15,17.15,17.15,17.15,208
20190701|2019-03-13 11:30,13,17.15,17.15,17.15,17.15,1
20190701|2019-03-13 13:30,13,17.15,17.15,17.15,17.15,79
20190701|2019-03-14 03:30,14,17,17,17,17,200
20190701|2019-03-14 05:30,14,17.15,17.15,17.15,17.15,50
20190701|2019-03-15 04:00,15,16.9,16.9,16.9,16.9,18
20190701|2019-03-15 05:30,15,16.85,16.85,16.8,16.8,110
20190701|2019-03-15 06:00,15,16.8,16.8,16.8,16.8,229
20190701|2019-03-15 08:30,15,16.75,16.75,16.75,16.75,4
20190701|2019-03-18 03:30,18,16.7,16.7,16.7,16.7,1
20190701|2019-03-18 04:00,18,16.7,16.7,16.7,16.7,14
20190701|2019-03-18 08:30,18,16.7,16.7,16.7,16.7,2
20190701|2019-03-18 10:30,18,16.75,16.75,16.75,16.75,10
20190701|2019-03-19 03:30,19,16.75,16.75,16.75,16.75,10
20190701|2019-03-19 04:00,19,16.75,16.75,16.75,16.75,2
20190701|2019-03-19 04:30,19,16.7,16.7,16.7,16.7,11
20190701|2019-03-19 05:00,19,16.7,16.7,16.7,16.7,50
20190701|2019-03-19 07:30,19,16.65,16.65,16.65,16.65,97
20190701|2019-03-19 08:30,19,16.65,16.65,16.65,16.65,27
20190701|2019-03-19 09:30,19,16.7,16.7,16.7,16.7,100
20190701|2019-03-19 10:30,19,16.65,16.65,16.65,16.65,158
20190701|2019-03-19 11:00,19,16.6,16.6,16.6,16.6,400
20190701|2019-03-20 03:00,20,16.65,16.65,16.65,16.65,1
20190701|2019-03-20 04:30,20,16.65,16.65,16.65,16.65,34
20190701|2019-03-20 07:30,20,16.75,16.75,16.75,16.75,26
20190701|2019-03-21 05:00,21,16.95,16.95,16.95,16.95,20
20190701|2019-03-21 05:30,21,16.9,16.9,16.9,16.9,10
20190701|2019-03-21 06:30,21,16.95,16.95,16.95,16.95,10
20190701|2019-03-21 07:00,21,17.1,17.1,17,17.1,22
20190701|2019-03-21 09:00,21,16.95,16.95,16.9,16.9,219
20190701|2019-03-21 09:30,21,16.85,16.85,16.8,16.8,200
20190701|2019-03-21 10:00,21,16.9,16.9,16.85,16.85,2
20190701|2019-03-22 04:30,22,17,17,16.9,16.9,405
20190701|2019-03-22 07:00,22,17,17,17,17,10
20190701|2019-03-22 08:30,22,16.95,16.95,16.9,16.9,56
20190701|2019-03-22 09:00,22,16.95,16.95,16.95,16.95,4
20190701|2019-03-22 09:30,22,17.05,17.05,17.05,17.05,6
20190701|2019-03-22 10:00,22,17.1,17.1,17.1,17.1,7
20190701|2019-03-22 10:30,22,17.15,17.15,17.15,17.15,9
20190701|2019-03-22 11:00,22,17.15,17.2,17.15,17.2,32
20190701|2019-03-22 11:30,22,17.25,17.25,17.25,17.25,1
20190701|2019-03-22 13:00,22,17,17,17,17,9
20190701|2019-03-22 13:30,22,16.95,16.95,16.95,16.95,2
20190701|2019-03-22 15:30,22,17.1,17.1,17.1,17.1,3
20190701|2019-03-25 02:30,25,17.2,17.3,17.2,17.3,2
20190701|2019-03-25 03:00,25,17.25,17.25,17.25,17.25,9
20190701|2019-03-25 04:00,25,17.2,17.2,17.1,17.1,30
20190701|2019-03-25 04:30,25,17.1,17.15,17.05,17.05,42
20190701|2019-03-25 05:30,25,16.95,17,16.95,17,35
20190701|2019-03-25 06:00,25,17.05,17.05,17.05,17.05,237
20190701|2019-03-25 07:00,25,17.05,17.05,17.05,17.05,50
20190701|2019-03-25 08:00,25,17.05,17.05,17.05,17.05,5
20190701|2019-03-25 08:30,25,17.1,17.1,17.1,17.1,4
20190701|2019-03-25 09:00,25,17.05,17.05,17.05,17.05,750
20190701|2019-03-25 09:30,25,17.05,17.05,17,17,19
20190701|2019-03-25 10:30,25,17,17.1,17,17.1,71
20190701|2019-03-25 11:00,25,17.1,17.1,17.05,17.05,129
20190701|2019-03-26 03:00,26,17,17,16.85,16.85,187
20190701|2019-03-26 04:00,26,16.85,16.85,16.8,16.8,19
20190701|2019-03-26 04:30,26,16.75,16.75,16.75,16.75,151
20190701|2019-03-26 06:00,26,16.75,16.75,16.75,16.75,150
20190701|2019-03-26 06:30,26,16.75,16.75,16.75,16.75,105
20190701|2019-03-26 07:30,26,16.8,16.8,16.8,16.8,28
20190701|2019-03-26 08:30,26,16.75,16.75,16.75,16.75,9
20190701|2019-03-26 10:00,26,16.7,16.75,16.7,16.75,8
20190701|2019-03-26 10:30,26,16.7,16.75,16.65,16.65,69
20190701|2019-03-26 11:00,26,16.65,16.7,16.6,16.7,137
20190701|2019-03-26 13:30,26,16.9,16.9,16.9,16.9,1
20190701|2019-03-26 15:30,26,16.75,16.75,16.75,16.75,1
20190701|2019-03-27 03:30,27,16.65,16.65,16.65,16.65,50
20190701|2019-03-27 04:00,27,16.65,16.7,16.65,16.7,79
20190701|2019-03-27 05:00,27,16.8,16.85,16.8,16.85,25
20190701|2019-03-27 05:30,27,16.8,16.85,16.8,16.85,222
20190701|2019-03-27 06:00,27,16.8,16.8,16.75,16.75,110
20190701|2019-03-27 06:30,27,16.75,16.8,16.75,16.8,2
20190701|2019-03-27 07:00,27,16.75,16.75,16.75,16.75,8
20190701|2019-03-27 08:30,27,16.75,16.75,16.75,16.75,5
20190701|2019-03-27 09:00,27,16.65,16.7,16.65,16.7,6
20190701|2019-03-27 09:30,27,16.7,16.8,16.7,16.8,22
20190701|2019-03-27 10:00,27,16.8,16.8,16.75,16.75,34
20190701|2019-03-27 10:30,27,16.9,16.9,16.9,16.9,5
20190701|2019-03-27 11:00,27,16.85,16.9,16.75,16.75,40
20190701|2019-03-27 12:00,27,16.75,16.75,16.75,16.75,1
20190701|2019-03-27 14:30,27,16.8,16.8,16.8,16.8,10
20190701|2019-03-28 03:00,28,16.8,16.8,16.8,16.8,75
20190701|2019-03-28 03:30,28,16.7,16.7,16.7,16.7,8
20190701|2019-03-28 07:00,28,16.75,16.75,16.75,16.75,10
20190701|2019-03-28 08:30,28,16.65,16.65,16.65,16.65,3
20190701|2019-03-28 09:00,28,16.65,16.65,16.65,16.65,6
20190701|2019-03-28 10:00,28,16.8,16.8,16.8,16.8,5
20190701|2019-03-28 10:30,28,16.8,16.8,16.8,16.8,12
20190701|2019-03-28 11:00,28,16.75,16.75,16.75,16.75,11
20190701|2019-03-28 14:00,28,16.8,16.8,16.8,16.8,9
20190701|2019-03-28 14:30,28,16.8,16.8,16.8,16.8,1
20190701|2019-03-29 02:00,29,16.8,16.8,16.8,16.8,2
20190701|2019-03-29 03:30,29,16.65,16.7,16.65,16.7,15
20190701|2019-03-29 04:30,29,16.7,16.7,16.7,16.7,10
20190701|2019-03-29 05:00,29,16.7,16.7,16.7,16.7,9
20190701|2019-03-29 06:30,29,16.6,16.6,16.6,16.6,1
20190701|2019-03-29 08:30,29,16.55,16.55,16.5,16.5,53
20190701|2019-03-29 09:00,29,16.5,16.5,16.5,16.5,100
20190701|2019-03-29 09:30,29,16.55,16.6,16.55,16.6,11
20190701|2019-03-29 10:30,29,16.6,16.65,16.55,16.55,47
20190701|2019-03-29 11:00,29,16.55,16.55,16.55,16.55,188
20190701|2019-03-29 15:30,29,16.4,16.4,16.3,16.3,58
20190701|2019-04-01 02:30,1,16.35,16.35,16.35,16.35,3
20190701|2019-04-01 03:00,1,16.35,16.35,16.35,16.35,20
20190701|2019-04-01 03:30,1,16.25,16.3,16.25,16.3,11
20190701|2019-04-01 04:00,1,16.3,16.35,16.3,16.35,30
20190701|2019-04-01 05:00,1,16.4,16.4,16.4,16.4,8
20190701|2019-04-01 10:00,1,16.35,16.35,16.35,16.35,1
20190701|2019-04-01 10:30,1,16.3,16.3,16.3,16.3,24
20190701|2019-04-01 11:00,1,16.3,16.3,16.3,16.3,26
20190701|2019-04-01 12:00,1,16.25,16.25,16.25,16.25,38
20190701|2019-04-02 02:30,2,16.3,16.45,16.3,16.45,449
20190701|2019-04-02 03:00,2,16.35,16.35,16.35,16.35,37
20190701|2019-04-02 04:30,2,16.4,16.45,16.4,16.45,11
20190701|2019-04-02 05:00,2,16.35,16.35,16.35,16.35,2
20190701|2019-04-02 05:30,2,16.35,16.35,16.35,16.35,26
20190701|2019-04-02 06:00,2,16.35,16.35,16.35,16.35,8
20190701|2019-04-02 07:00,2,16.3,16.3,16.3,16.3,31
20190701|2019-04-02 08:30,2,16.25,16.25,16.25,16.25,2
20190701|2019-04-02 09:00,2,16.25,16.25,16.25,16.25,8
20190701|2019-04-02 09:30,2,16.3,16.3,16.3,16.3,2
20190701|2019-04-02 10:00,2,16.35,16.35,16.3,16.3,22
20190701|2019-04-02 10:30,2,16.3,16.3,16.3,16.3,20
20190701|2019-04-02 11:00,2,16.25,16.25,16.25,16.25,4
20190701|2019-04-03 02:30,3,16.2,16.2,16.2,16.2,67
20190701|2019-04-03 04:30,3,16.25,16.25,16.25,16.25,25
20190701|2019-04-03 05:00,3,16.3,16.3,16.3,16.3,3
20190701|2019-04-03 08:00,3,16.3,16.3,16.3,16.3,1
20190701|2019-04-03 08:30,3,16.3,16.35,16.3,16.35,47
20190701|2019-04-03 09:00,3,16.35,16.35,16.35,16.35,9
20190701|2019-04-03 09:30,3,16.35,16.35,16.25,16.25,111
20190701|2019-04-03 10:00,3,16.3,16.35,16.3,16.35,15
20190701|2019-04-03 10:30,3,16.35,16.35,16.35,16.35,46
20190701|2019-04-03 13:30,3,16.35,16.35,16.35,16.35,23
20190701|2019-04-04 06:00,4,16.4,16.4,16.4,16.4,2
20190701|2019-04-04 08:30,4,16.35,16.5,16.35,16.5,862
20190701|2019-04-04 09:00,4,16.35,16.35,16.35,16.35,40
20190701|2019-04-04 10:00,4,16.45,16.45,16.35,16.35,42
20190701|2019-04-05 02:00,5,16.35,16.35,16.35,16.35,2
20190701|2019-04-05 05:00,5,16.45,16.45,16.45,16.45,10
20190701|2019-04-05 05:30,5,16.4,16.4,16.4,16.4,531
20190701|2019-04-05 07:30,5,16.45,16.55,16.45,16.55,32
20190701|2019-04-05 09:30,5,16.45,16.45,16.45,16.45,10
20190701|2019-04-05 10:00,5,16.4,16.4,16.4,16.4,12
20190701|2019-04-08 02:00,8,16.5,16.5,16.5,16.5,9
20190701|2019-04-08 02:30,8,16.5,16.55,16.5,16.55,37
20190701|2019-04-08 03:00,8,16.55,16.55,16.55,16.55,1
20190701|2019-04-08 03:30,8,16.55,16.55,16.55,16.55,38
20190701|2019-04-08 04:30,8,16.6,16.6,16.6,16.6,2
20190701|2019-04-08 06:00,8,16.45,16.45,16.45,16.45,8
20190701|2019-04-08 07:00,8,16.45,16.45,16.45,16.45,1
20190701|2019-04-08 08:30,8,16.45,16.5,16.4,16.5,91
20190701|2019-04-08 09:00,8,16.5,16.5,16.5,16.5,60
20190701|2019-04-08 09:30,8,16.5,16.5,16.45,16.45,10
20190701|2019-04-08 10:00,8,16.5,16.55,16.5,16.5,177
20190701|2019-04-08 10:30,8,16.55,16.55,16.45,16.5,239
20190701|2019-04-08 11:30,8,16.45,16.45,16.45,16.45,8
20190701|2019-04-09 02:00,9,16.5,16.5,16.5,16.5,10
20190701|2019-04-09 02:30,9,16.45,16.45,16.4,16.4,88
20190701|2019-04-09 03:00,9,16.4,16.4,16.4,16.4,105
20190701|2019-04-09 03:30,9,16.35,16.35,16.35,16.35,13
20190701|2019-04-09 04:00,9,16.3,16.35,16.25,16.35,101
20190701|2019-04-09 04:30,9,16.3,16.35,16.3,16.35,13
20190701|2019-04-09 05:00,9,16.35,16.35,16.35,16.35,2
20190701|2019-04-09 05:30,9,16.3,16.35,16.3,16.35,120
20190701|2019-04-09 06:00,9,16.35,16.35,16.35,16.35,77
20190701|2019-04-09 06:30,9,16.4,16.4,16.4,16.4,5
20190701|2019-04-09 07:00,9,16.4,16.45,16.4,16.45,102
20190701|2019-04-09 07:30,9,16.45,16.6,16.45,16.6,199
20190701|2019-04-09 08:00,9,16.6,16.7,16.6,16.7,224
20190701|2019-04-09 08:30,9,16.65,16.65,16.6,16.6,71
20190701|2019-04-09 09:00,9,16.6,16.6,16.55,16.6,25
20190701|2019-04-09 09:30,9,16.55,16.6,16.55,16.6,97
20190701|2019-04-09 10:00,9,16.6,16.6,16.5,16.5,579
20190701|2019-04-10 01:30,10,16.7,16.7,16.7,16.7,9
20190701|2019-04-10 02:30,10,16.65,16.65,16.6,16.6,65
20190701|2019-04-10 03:00,10,16.55,16.55,16.55,16.55,16
20190701|2019-04-10 04:00,10,16.55,16.55,16.55,16.55,16
20190701|2019-04-10 05:30,10,16.6,16.6,16.55,16.55,9
20190701|2019-04-10 06:00,10,16.6,16.6,16.6,16.6,5
20190701|2019-04-10 07:30,10,16.5,16.55,16.5,16.55,13
20190701|2019-04-10 08:00,10,16.45,16.45,16.45,16.45,16
20190701|2019-04-10 08:30,10,16.5,16.5,16.5,16.5,16
20190701|2019-04-10 09:30,10,16.45,16.45,16.45,16.45,16
20190701|2019-04-10 10:00,10,16.5,16.55,16.4,16.4,152
20190701|2019-04-10 10:30,10,16.45,16.45,16.45,16.45,16
20190701|2019-04-10 11:00,10,16.45,16.45,16.45,16.45,1
20190701|2019-04-11 02:30,11,16.55,16.55,16.55,16.55,1
20190701|2019-04-11 03:00,11,16.5,16.5,16.5,16.5,250
20190701|2019-04-11 03:30,11,16.5,16.5,16.45,16.45,450
20190701|2019-04-11 04:00,11,16.4,16.4,16.4,16.4,78
20190701|2019-04-11 05:00,11,16.35,16.35,16.35,16.35,53
20190701|2019-04-11 07:30,11,16.2,16.2,16.2,16.2,16
20190701|2019-04-11 08:00,11,16.2,16.2,16.2,16.2,206
20190701|2019-04-11 08:30,11,16.2,16.2,16.15,16.2,81
20190701|2019-04-11 09:30,11,16.2,16.2,16.2,16.2,75
20190701|2019-04-11 10:00,11,16.15,16.15,16.05,16.05,272
20190701|2019-04-11 10:30,11,16.1,16.2,16.1,16.2,332
20190701|2019-04-11 13:00,11,16.2,16.2,16.2,16.2,10
20190701|2019-04-11 14:30,11,16.2,16.2,16.2,16.2,5
20190701|2019-04-12 03:00,12,16.15,16.15,16.1,16.1,33
20190701|2019-04-12 03:30,12,16.05,16.1,16,16.05,162
20190701|2019-04-12 04:00,12,16,16,16,16,4
20190701|2019-04-12 04:30,12,15.95,15.95,15.95,15.95,1
20190701|2019-04-12 07:00,12,15.95,16,15.95,15.95,200
20190701|2019-04-12 07:30,12,16,16,16,16,43
20190701|2019-04-12 08:00,12,16,16.05,16,16.05,224
20190701|2019-04-12 08:30,12,16.05,16.05,16,16,343
20190701|2019-04-12 09:00,12,16,16,16,16,5
20190701|2019-04-12 09:30,12,16.05,16.1,16.05,16.1,3
20190701|2019-04-12 10:00,12,16.05,16.2,16.05,16.2,354
20190701|2019-04-12 10:30,12,16.2,16.2,16.15,16.2,224
20190701|2019-04-12 14:00,12,16.2,16.2,16.2,16.2,1
20190701|2019-04-15 02:00,15,16,16,16,16,2
20190701|2019-04-15 03:30,15,16.05,16.05,16,16,12
20190701|2019-04-15 04:00,15,16,16,16,16,85
20190701|2019-04-15 04:30,15,15.95,16,15.95,16,106
20190701|2019-04-15 06:00,15,15.9,15.95,15.9,15.95,21
20190701|2019-04-15 06:30,15,15.9,15.9,15.9,15.9,9
20190701|2019-04-15 08:00,15,15.95,15.95,15.95,15.95,145
20190701|2019-04-15 09:00,15,15.95,16.05,15.95,16,30
20190701|2019-04-15 09:30,15,16.05,16.05,16.05,16.05,2
20190701|2019-04-15 10:00,15,16,16,16,16,103
20190701|2019-04-15 10:30,15,16.05,16.1,16.05,16.1,162
20190701|2019-04-15 12:30,15,16,16,16,16,2
20190701|2019-04-15 13:00,15,16,16,16,16,198
20190701|2019-04-16 01:00,16,15.95,15.95,15.95,15.95,2
20190701|2019-04-16 02:00,16,15.9,15.9,15.9,15.9,3
20190701|2019-04-16 02:30,16,15.85,15.85,15.8,15.85,67
20190701|2019-04-16 03:00,16,15.85,15.9,15.85,15.9,6
20190701|2019-04-16 04:00,16,15.85,15.85,15.85,15.85,300
20190701|2019-04-16 04:30,16,15.9,15.9,15.9,15.9,1
20190701|2019-04-16 05:00,16,15.9,15.9,15.9,15.9,16
20190701|2019-04-16 06:00,16,15.9,15.9,15.9,15.9,2
20190701|2019-04-16 06:30,16,15.95,15.95,15.95,15.95,16
20190701|2019-04-16 08:00,16,15.95,15.95,15.95,15.95,100
20190701|2019-04-16 08:30,16,15.9,15.9,15.9,15.9,235
20190701|2019-04-16 09:00,16,15.9,15.9,15.9,15.9,46
20190701|2019-04-16 09:30,16,15.9,15.9,15.85,15.85,259
20190701|2019-04-16 10:00,16,15.85,15.95,15.8,15.95,437
20190701|2019-04-16 10:30,16,15.95,15.95,15.9,15.9,31
20190701|2019-04-16 11:00,16,15.95,15.95,15.95,15.95,1
20190701|2019-04-17 02:30,17,15.95,15.95,15.95,15.95,193
20190701|2019-04-17 03:00,17,15.9,15.9,15.9,15.9,2
20190701|2019-04-17 03:30,17,15.95,15.95,15.95,15.95,48
20190701|2019-04-17 05:00,17,15.95,15.95,15.95,15.95,50
20190701|2019-04-17 05:30,17,15.95,15.95,15.95,15.95,150
20190701|2019-04-17 06:00,17,15.95,16,15.95,16,270
20190701|2019-04-17 06:30,17,16,16.05,16,16.05,267
20190701|2019-04-17 07:00,17,16.05,16.05,16.05,16.05,20
20190701|2019-04-17 07:30,17,16.05,16.05,16.05,16.05,59
20190701|2019-04-17 08:00,17,16,16,16,16,11
20190701|2019-04-17 08:30,17,16,16.05,16,16.05,29
20190701|2019-04-17 09:00,17,16.05,16.1,16.05,16.1,367
20190701|2019-04-17 09:30,17,16.05,16.05,16,16.05,363
20190701|2019-04-17 10:00,17,16.1,16.1,16,16.05,212
20190701|2019-04-17 10:30,17,16.1,16.1,16.1,16.1,32
20190701|2019-04-17 11:00,17,16.1,16.1,16.1,16.1,13
20190701|2019-04-17 14:30,17,15.95,15.95,15.95,15.95,11
20190701|2019-04-18 01:00,18,16.15,16.2,16.1,16.1,7
20190701|2019-04-18 02:00,18,16.15,16.15,16.15,16.15,17
20190701|2019-04-18 03:00,18,16.15,16.15,16.15,16.15,27
20190701|2019-04-18 03:30,18,16.15,16.15,16.15,16.15,54
20190701|2019-04-18 04:30,18,16.15,16.15,16.1,16.1,7
20190701|2019-04-18 05:00,18,16.1,16.15,16.05,16.15,245
20190701|2019-04-18 05:30,18,16.15,16.15,16.15,16.15,1
20190701|2019-04-18 06:30,18,16.1,16.1,16.1,16.1,108
20190701|2019-04-18 07:30,18,16.1,16.1,16.1,16.1,126
20190701|2019-04-18 08:00,18,16.1,16.15,16.1,16.15,647
20190701|2019-04-18 08:30,18,16.15,16.15,16.15,16.15,306
20190701|2019-04-18 09:00,18,16.25,16.25,16.2,16.25,668
20190701|2019-04-18 09:30,18,16.2,16.25,16.15,16.15,423
20190701|2019-04-18 10:00,18,16.2,16.2,16.1,16.2,391
20190701|2019-04-18 10:30,18,16.15,16.15,16.15,16.15,5
20190701|2019-04-18 11:00,18,16.15,16.15,16.1,16.1,3
20190701|2019-04-18 11:30,18,16.2,16.2,16.05,16.05,48
20190701|2019-04-18 14:30,18,16.1,16.1,16,16,27
20190701|2019-04-23 01:30,23,16.05,16.05,16.05,16.05,25
20190701|2019-04-23 02:00,23,16.1,16.15,16.1,16.1,189
20190701|2019-04-23 02:30,23,16.1,16.15,16.1,16.15,19
20190701|2019-04-23 03:00,23,16.15,16.15,16.15,16.15,5
20190701|2019-04-23 03:30,23,16.15,16.15,16.15,16.15,159
20190701|2019-04-23 04:00,23,16.15,16.15,16.15,16.15,2
20190701|2019-04-23 05:00,23,16.15,16.15,16.15,16.15,220
20190701|2019-04-23 05:30,23,16.15,16.15,16.15,16.15,316
20190701|2019-04-23 06:00,23,16.2,16.2,16.2,16.2,200
20190701|2019-04-23 07:00,23,16.2,16.2,16.2,16.2,208
20190701|2019-04-23 07:30,23,16.15,16.15,16.15,16.15,50
20190701|2019-04-23 08:00,23,16.2,16.2,16.2,16.2,200
20190701|2019-04-23 09:00,23,16.15,16.2,16.1,16.15,154
20190701|2019-04-23 09:30,23,16.2,16.25,16.15,16.25,536
20190701|2019-04-23 10:00,23,16.2,16.25,16.2,16.25,45
20190701|2019-04-23 10:30,23,16.25,16.25,16.25,16.25,93
20190701|2019-04-23 11:30,23,16.15,16.15,16.15,16.15,19
20190701|2019-04-23 14:30,23,16.3,16.45,16.3,16.45,62
20190701|2019-04-24 01:00,24,16.35,16.4,16.35,16.4,10
20190701|2019-04-24 01:30,24,16.4,16.4,16.35,16.35,21
20190701|2019-04-24 02:00,24,16.3,16.4,16.3,16.4,225
20190701|2019-04-24 02:30,24,16.35,16.35,16.35,16.35,50
20190701|2019-04-24 03:00,24,16.35,16.45,16.35,16.45,524
20190701|2019-04-24 03:30,24,16.4,16.4,16.4,16.4,27
20190701|2019-04-24 04:00,24,16.45,16.45,16.45,16.45,119
20190701|2019-04-24 04:30,24,16.45,16.45,16.45,16.45,37
20190701|2019-04-24 05:00,24,16.45,16.55,16.45,16.55,686
20190701|2019-04-24 05:30,24,16.55,16.55,16.55,16.55,21
20190701|2019-04-24 06:00,24,16.6,16.65,16.6,16.65,290
20190701|2019-04-24 06:30,24,16.6,16.6,16.6,16.6,69
20190701|2019-04-24 07:00,24,16.65,16.65,16.65,16.65,150
20190701|2019-04-24 07:30,24,16.65,16.7,16.65,16.7,216
20190701|2019-04-24 08:00,24,16.65,16.65,16.6,16.65,433
20190701|2019-04-24 08:30,24,16.65,16.75,16.65,16.75,210
20190701|2019-04-24 09:00,24,16.75,16.75,16.75,16.75,78
20190701|2019-04-24 09:30,24,16.75,16.75,16.7,16.75,216
20190701|2019-04-24 10:00,24,16.75,16.8,16.65,16.65,1204
20190701|2019-04-24 10:30,24,16.65,16.65,16.6,16.65,949
20190701|2019-04-24 11:00,24,16.65,16.65,16.65,16.65,96
20190701|2019-04-24 11:30,24,16.65,16.65,16.65,16.65,28
20190701|2019-04-24 12:00,24,16.6,16.65,16.55,16.6,390
20190701|2019-04-24 13:30,24,16.55,16.55,16.55,16.55,15
20190701|2019-04-24 14:30,24,16.55,16.55,16.55,16.55,59
20190701|2019-04-24 15:00,24,16.55,16.55,16.55,16.55,79
20190701|2019-04-25 02:00,25,16.65,16.75,16.65,16.75,131
20190701|2019-04-25 02:30,25,16.75,16.8,16.75,16.8,85
20190701|2019-04-25 03:00,25,16.8,16.8,16.8,16.8,20
20190701|2019-04-25 03:30,25,16.8,16.8,16.8,16.8,20
20190701|2019-04-25 04:30,25,16.75,16.75,16.75,16.75,6
20190701|2019-04-25 05:30,25,16.8,16.8,16.8,16.8,74
20190701|2019-04-25 06:00,25,16.75,16.75,16.75,16.75,93
20190701|2019-04-25 08:00,25,16.85,16.85,16.8,16.8,57
20190701|2019-04-25 08:30,25,16.85,16.95,16.85,16.9,161
20190701|2019-04-25 09:00,25,16.9,16.95,16.9,16.95,83
20190701|2019-04-25 09:30,25,16.95,16.95,16.85,16.85,170
20190701|2019-04-25 10:00,25,16.8,16.8,16.7,16.75,173
20190701|2019-04-25 10:30,25,16.75,16.75,16.7,16.7,46
20190701|2019-04-25 14:30,25,16.7,16.8,16.55,16.8,88
20190701|2019-04-26 02:00,26,16.8,16.85,16.8,16.85,71
20190701|2019-04-26 02:30,26,16.8,16.8,16.75,16.75,62
20190701|2019-04-26 03:00,26,16.75,16.75,16.75,16.75,16
20190701|2019-04-26 04:30,26,16.7,16.7,16.7,16.7,10
20190701|2019-04-26 05:30,26,16.65,16.65,16.65,16.65,197
20190701|2019-04-26 06:00,26,16.6,16.6,16.6,16.6,36
20190701|2019-04-26 07:00,26,16.65,16.65,16.6,16.6,98
20190701|2019-04-26 07:30,26,16.55,16.55,16.45,16.5,322
20190701|2019-04-26 08:30,26,16.55,16.65,16.5,16.5,407
20190701|2019-04-26 09:00,26,16.5,16.5,16.35,16.4,576
20190701|2019-04-26 09:30,26,16.4,16.45,16.35,16.35,585
20190701|2019-04-26 10:00,26,16.35,16.35,16.25,16.3,876
20190701|2019-04-26 10:30,26,16.3,16.3,16.3,16.3,3
20190701|2019-04-26 11:00,26,16.3,16.3,16.25,16.25,278
20190701|2019-04-26 14:00,26,16.25,16.25,16.25,16.25,6
20190701|2019-04-26 14:30,26,16.25,16.25,16.1,16.1,145
20190701|2019-04-29 01:00,29,16.2,16.2,16.2,16.2,5
20190701|2019-04-29 01:30,29,16.2,16.25,16.2,16.25,38
20190701|2019-04-29 02:00,29,16.3,16.3,16.3,16.3,17
20190701|2019-04-29 02:30,29,16.2,16.3,16.2,16.3,100
20190701|2019-04-29 03:30,29,16.35,16.35,16.35,16.35,25
20190701|2019-04-29 04:00,29,16.4,16.45,16.4,16.45,218
20190701|2019-04-29 04:30,29,16.5,16.5,16.5,16.5,73
20190701|2019-04-29 05:30,29,16.45,16.45,16.45,16.45,13
20190701|2019-04-29 06:00,29,16.45,16.45,16.45,16.45,13
20190701|2019-04-29 06:30,29,16.45,16.45,16.45,16.45,20
20190701|2019-04-29 07:00,29,16.45,16.45,16.45,16.45,171
20190701|2019-04-29 07:30,29,16.45,16.45,16.45,16.45,4
20190701|2019-04-29 08:00,29,16.45,16.5,16.45,16.5,173
20190701|2019-04-29 08:30,29,16.5,16.5,16.4,16.4,318
20190701|2019-04-29 09:00,29,16.4,16.4,16.35,16.4,31
20190701|2019-04-29 09:30,29,16.4,16.45,16.4,16.45,667
20190701|2019-04-29 10:00,29,16.5,16.5,16.4,16.4,125
20190701|2019-04-29 11:30,29,16.5,16.5,16.5,16.5,89
20190701|2019-04-29 14:30,29,16.55,16.55,16.55,16.55,66
20190701|2019-04-30 02:30,30,16.5,16.5,16.35,16.35,622
20190701|2019-04-30 03:30,30,16.35,16.35,16.35,16.35,11
20190701|2019-04-30 04:30,30,16.35,16.35,16.35,16.35,100
20190701|2019-04-30 05:00,30,16.35,16.35,16.35,16.35,1
20190701|2019-04-30 05:30,30,16.35,16.35,16.35,16.35,66
20190701|2019-04-30 07:00,30,16.35,16.35,16.35,16.35,116
20190701|2019-04-30 07:30,30,16.4,16.4,16.4,16.4,37
20190701|2019-04-30 08:00,30,16.4,16.4,16.35,16.35,144
20190701|2019-04-30 08:30,30,16.35,16.4,16.3,16.4,277
20190701|2019-04-30 09:00,30,16.4,16.4,16.35,16.35,386
20190701|2019-04-30 09:30,30,16.35,16.35,16.3,16.3,482
20190701|2019-04-30 10:00,30,16.35,16.4,16.2,16.25,578
20190701|2019-04-30 10:30,30,16.3,16.3,16.25,16.3,107
20190701|2019-04-30 11:00,30,16.3,16.3,16.3,16.3,10
20190701|2019-04-30 13:00,30,16.25,16.25,16.25,16.25,7
20190701|2019-04-30 13:30,30,16.25,16.25,16.25,16.25,7
20190701|2019-04-30 14:00,30,16.25,16.25,16.25,16.25,7
20190701|2019-05-02 01:00,2,16.5,16.5,16.5,16.5,20
20190701|2019-05-02 02:00,2,16.45,16.5,16.45,16.5,317
20190701|2019-05-02 02:30,2,16.45,16.45,16.35,16.35,101
20190701|2019-05-02 03:00,2,16.4,16.4,16.35,16.35,12
20190701|2019-05-02 03:30,2,16.35,16.35,16.35,16.35,5
20190701|2019-05-02 04:00,2,16.35,16.35,16.3,16.3,554
20190701|2019-05-02 04:30,2,16.3,16.3,16.3,16.3,6
20190701|2019-05-02 05:00,2,16.35,16.35,16.35,16.35,100
20190701|2019-05-02 05:30,2,16.35,16.35,16.35,16.35,16
20190701|2019-05-02 06:00,2,16.4,16.4,16.4,16.4,95
20190701|2019-05-02 06:30,2,16.35,16.35,16.35,16.35,100
20190701|2019-05-02 07:00,2,16.4,16.4,16.4,16.4,7
20190701|2019-05-02 07:30,2,16.4,16.4,16.4,16.4,137
20190701|2019-05-02 08:00,2,16.4,16.4,16.4,16.4,24
20190701|2019-05-02 08:30,2,16.4,16.45,16.4,16.4,111
20190701|2019-05-02 09:00,2,16.4,16.4,16.4,16.4,53
20190701|2019-05-02 09:30,2,16.4,16.45,16.4,16.45,49
20190701|2019-05-02 10:00,2,16.45,16.6,16.4,16.6,389
20190701|2019-05-02 10:30,2,16.6,16.7,16.6,16.7,81
20190701|2019-05-02 11:30,2,16.6,16.6,16.55,16.55,13
20190701|2019-05-02 12:00,2,16.55,16.6,16.55,16.55,14
20190701|2019-05-02 13:00,2,16.4,16.4,16.4,16.4,6
20190701|2019-05-02 14:30,2,16.55,16.65,16.55,16.65,2
20190701|2019-05-03 01:00,3,16.35,16.4,16.35,16.4,9
20190701|2019-05-03 02:00,3,16.4,16.4,16.4,16.4,114
20190701|2019-05-03 02:30,3,16.4,16.4,16.35,16.35,23
20190701|2019-05-03 03:00,3,16.35,16.35,16.35,16.35,45
20190701|2019-05-03 04:00,3,16.3,16.3,16.3,16.3,21
20190701|2019-05-03 05:30,3,16.3,16.3,16.3,16.3,26
20190701|2019-05-03 06:00,3,16.35,16.35,16.35,16.35,5
20190701|2019-05-03 06:30,3,16.3,16.3,16.3,16.3,2
20190701|2019-05-03 07:30,3,16.25,16.3,16.25,16.25,204
20190701|2019-05-03 08:00,3,16.25,16.25,16.25,16.25,50
20190701|2019-05-03 08:30,3,16.25,16.3,16.25,16.3,832
20190701|2019-05-03 09:00,3,16.3,16.3,16.3,16.3,137
20190701|2019-05-03 09:30,3,16.25,16.25,16.25,16.25,214
20190701|2019-05-03 10:00,3,16.25,16.3,16.2,16.2,556
20190701|2019-05-03 12:00,3,16.15,16.15,16.15,16.15,1
20190701|2019-05-03 12:30,3,16.2,16.2,16.2,16.2,3
20190701|2019-05-06 01:00,6,16.6,16.9,16.6,16.9,21
20190701|2019-05-06 01:30,6,16.95,17.05,16.95,17.05,16
20190701|2019-05-06 02:00,6,17.1,17.1,16.8,16.8,200
20190701|2019-05-06 02:30,6,16.9,16.95,16.9,16.95,101
20190701|2019-05-06 03:00,6,16.95,16.95,16.9,16.9,427
20190701|2019-05-06 03:30,6,16.9,17.05,16.9,17,508
20190701|2019-05-06 04:00,6,16.95,16.95,16.95,16.95,42
20190701|2019-05-06 05:00,6,16.9,16.95,16.9,16.95,21
20190701|2019-05-06 05:30,6,16.95,16.95,16.9,16.9,36
20190701|2019-05-06 06:00,6,16.9,16.9,16.9,16.9,50
20190701|2019-05-06 06:30,6,16.85,16.85,16.8,16.85,93
20190701|2019-05-06 07:00,6,16.8,16.8,16.8,16.8,10
20190701|2019-05-06 07:30,6,16.7,16.7,16.7,16.7,198
20190701|2019-05-06 08:00,6,16.7,16.75,16.7,16.75,146
20190701|2019-05-06 08:30,6,16.7,16.7,16.6,16.6,179
20190701|2019-05-06 09:30,6,16.65,16.65,16.55,16.55,503
20190701|2019-05-06 10:00,6,16.55,16.6,16.45,16.55,400
20190701|2019-05-06 11:00,6,16.6,16.6,16.6,16.6,9
20190701|2019-05-06 11:30,6,16.6,16.6,16.6,16.6,98
20190701|2019-05-06 14:00,6,16.35,16.4,16.35,16.4,9
20190701|2019-05-06 14:30,6,16.35,16.35,16.35,16.35,12
20190701|2019-05-07 01:00,7,16.65,16.65,16.5,16.6,69
20190701|2019-05-07 01:30,7,16.45,16.45,16.45,16.45,101
20190701|2019-05-07 02:00,7,16.4,16.4,16.4,16.4,57
20190701|2019-05-07 02:30,7,16.35,16.35,16.3,16.3,337
20190701|2019-05-07 03:00,7,16.35,16.4,16.35,16.4,172
20190701|2019-05-07 03:30,7,16.35,16.45,16.35,16.45,60
20190701|2019-05-07 04:00,7,16.45,16.5,16.45,16.5,132
20190701|2019-05-07 04:30,7,16.55,16.55,16.55,16.55,49
20190701|2019-05-07 05:00,7,16.55,16.6,16.55,16.6,91
20190701|2019-05-07 05:30,7,16.55,16.65,16.55,16.65,76
20190701|2019-05-07 06:00,7,16.65,16.65,16.65,16.65,36
20190701|2019-05-07 06:30,7,16.65,16.8,16.65,16.8,1311
20190701|2019-05-07 07:00,7,16.75,16.75,16.7,16.7,113
20190701|2019-05-07 07:30,7,16.65,16.65,16.65,16.65,59
20190701|2019-05-07 08:00,7,16.75,16.75,16.75,16.75,116
20190701|2019-05-07 08:30,7,16.75,16.8,16.7,16.8,181
20190701|2019-05-07 09:00,7,16.95,16.95,16.75,16.75,356
20190701|2019-05-07 09:30,7,16.7,16.95,16.7,16.95,569
20190701|2019-05-07 10:00,7,16.95,17.15,16.9,17.1,1610
20190701|2019-05-07 10:30,7,17.05,17.1,17,17,697
20190701|2019-05-07 11:00,7,17.1,17.1,17.1,17.1,10
20190701|2019-05-07 12:00,7,17.05,17.25,17.05,17.25,34
20190701|2019-05-07 12:30,7,17.25,17.3,17.25,17.3,19
20190701|2019-05-07 14:00,7,17.3,17.35,17.3,17.35,29
20190701|2019-05-07 14:30,7,17.5,17.55,17.5,17.55,2
20190701|2019-05-08 01:00,8,17.45,17.45,16.95,16.95,70
20190701|2019-05-08 01:30,8,17,17,17,17,18
20190701|2019-05-08 02:00,8,17,17,16.75,16.8,370
20190701|2019-05-08 02:30,8,16.75,16.75,16.7,16.7,276
20190701|2019-05-08 03:00,8,16.7,16.75,16.65,16.75,261
20190701|2019-05-08 03:30,8,16.8,16.9,16.8,16.85,415
20190701|2019-05-08 04:00,8,16.95,16.95,16.9,16.95,68
20190701|2019-05-08 04:30,8,17,17.05,17,17,129
20190701|2019-05-08 05:00,8,17.05,17.05,17.05,17.05,258
20190701|2019-05-08 05:30,8,17.05,17.05,17.05,17.05,22
20190701|2019-05-08 06:00,8,17.05,17.1,17.05,17.05,118
20190701|2019-05-08 06:30,8,17,17,17,17,50
20190701|2019-05-08 07:00,8,17,17,16.9,16.9,245
20190701|2019-05-08 07:30,8,16.95,17,16.8,16.85,146
20190701|2019-05-08 08:00,8,16.85,16.9,16.85,16.9,93
20190701|2019-05-08 08:30,8,16.9,17,16.85,16.85,186
20190701|2019-05-08 09:00,8,16.85,16.9,16.85,16.9,301
20190701|2019-05-08 09:30,8,16.95,16.95,16.8,16.8,218
20190701|2019-05-08 10:00,8,16.75,16.85,16.7,16.85,1366
20190701|2019-05-08 10:30,8,16.85,16.95,16.85,16.85,350
20190701|2019-05-08 11:00,8,16.9,16.9,16.9,16.9,8
20190701|2019-05-08 11:30,8,16.85,16.85,16.85,16.85,9
20190701|2019-05-08 14:30,8,16.85,17,16.85,16.85,29
20190701|2019-05-09 01:30,9,17,17.05,17,17.05,85
20190701|2019-05-09 02:00,9,17.15,17.15,17.05,17.1,216
20190701|2019-05-09 02:30,9,17.1,17.2,17.1,17.2,453
20190701|2019-05-09 03:00,9,17.1,17.3,17.1,17.3,198
20190701|2019-05-09 03:30,9,17.1,17.25,17.1,17.25,166
20190701|2019-05-09 04:00,9,17.15,17.15,17.15,17.15,56
20190701|2019-05-09 04:30,9,17.15,17.2,17.15,17.2,109
20190701|2019-05-09 05:00,9,17.15,17.15,17.1,17.15,295
20190701|2019-05-09 05:30,9,17.1,17.1,17.05,17.05,108
20190701|2019-05-09 06:00,9,17.05,17.05,17.05,17.05,53
20190701|2019-05-09 06:30,9,17.05,17.1,17.05,17.1,56
20190701|2019-05-09 07:00,9,17.1,17.1,17.1,17.1,1
20190701|2019-05-09 07:30,9,17.15,17.25,17.15,17.25,92
20190701|2019-05-09 08:00,9,17.25,17.25,17.2,17.25,161
20190701|2019-05-09 08:30,9,17.25,17.3,17.15,17.2,732
20190701|2019-05-09 09:00,9,17.15,17.35,17.15,17.35,112
20190701|2019-05-09 09:30,9,17.35,17.35,17.15,17.3,575
20190701|2019-05-09 10:00,9,17.35,17.45,17.2,17.45,1407
20190701|2019-05-09 10:30,9,17.45,17.45,17.2,17.2,337
20190701|2019-05-09 11:00,9,17.15,17.15,17.15,17.15,28
20190701|2019-05-09 11:30,9,17.05,17.05,16.85,16.85,86
20190701|2019-05-09 12:30,9,16.95,16.95,16.85,16.85,8
20190701|2019-05-09 13:00,9,16.9,16.9,16.85,16.85,9
20190701|2019-05-09 14:30,9,16.85,16.85,16.75,16.75,11
20190701|2019-05-10 01:00,10,17,17,16.85,16.85,135
20190701|2019-05-10 01:30,10,16.85,16.9,16.8,16.9,204
20190701|2019-05-10 02:00,10,16.85,16.95,16.8,16.95,111
20190701|2019-05-10 02:30,10,16.95,17.05,16.95,17.05,152
20190701|2019-05-10 03:00,10,17,17.05,16.95,16.95,75
20190701|2019-05-10 03:30,10,16.9,16.95,16.9,16.95,24
20190701|2019-05-10 04:00,10,16.95,16.95,16.9,16.9,62
20190701|2019-05-10 04:30,10,16.95,17,16.95,17,48
20190701|2019-05-10 05:00,10,17,17,17,17,3
20190701|2019-05-10 05:30,10,16.95,16.95,16.85,16.95,62
20190701|2019-05-10 06:00,10,16.95,17,16.9,17,62
20190701|2019-05-10 06:30,10,17.05,17.05,17.05,17.05,1
20190701|2019-05-10 07:00,10,17.1,17.1,17.05,17.05,17
20190701|2019-05-10 07:30,10,17.1,17.1,17.05,17.05,150
20190701|2019-05-10 08:00,10,17.05,17.1,17,17,1197
20190701|2019-05-10 08:30,10,17,17,16.85,16.9,318
20190701|2019-05-10 09:00,10,16.95,17.15,16.95,17.1,137
20190701|2019-05-10 09:30,10,17.15,17.25,17.1,17.1,84
20190701|2019-05-10 10:00,10,17.15,17.15,17,17.1,689
20190701|2019-05-10 10:30,10,17.1,17.3,17.1,17.15,1409
20190701|2019-05-10 11:00,10,17,17,16.95,16.95,25
20190701|2019-05-10 11:30,10,16.85,16.85,16.85,16.85,11
20190701|2019-05-10 12:00,10,16.8,16.85,16.8,16.8,98
20190701|2019-05-10 12:30,10,16.75,16.75,16.7,16.7,315
20190701|2019-05-10 13:00,10,16.7,16.7,16.7,16.7,8
20190701|2019-05-10 13:30,10,16.7,16.7,16.65,16.7,409
20190701|2019-05-10 14:00,10,16.55,16.55,16.55,16.55,8
20190701|2019-05-10 14:30,10,16.6,16.6,16.55,16.55,50
20190701|2019-05-13 01:00,13,16.8,16.8,16.8,16.8,4
20190701|2019-05-13 01:30,13,16.8,16.8,16.8,16.8,22
20190701|2019-05-13 02:00,13,16.8,17.1,16.8,17.1,304
20190701|2019-05-13 02:30,13,17.1,17.15,17.05,17.05,97
20190701|2019-05-13 03:00,13,17.05,17.15,17,17,13
20190701|2019-05-13 03:30,13,17,17,16.9,17,318
20190701|2019-05-13 04:00,13,17,17,16.95,17,214
20190701|2019-05-13 04:30,13,17,17,16.95,17,36
20190701|2019-05-13 05:00,13,16.95,17.05,16.95,17,20
20190701|2019-05-13 05:30,13,17.05,17.05,17.05,17.05,38
20190701|2019-05-13 06:00,13,17,17.05,17,17.05,441
20190701|2019-05-13 06:30,13,17.05,17.05,17.05,17.05,50
20190701|2019-05-13 07:00,13,17.15,17.4,17.15,17.4,382
20190701|2019-05-13 07:30,13,17.4,17.45,17.4,17.45,156
20190701|2019-05-13 08:00,13,17.45,17.5,17.45,17.5,193
20190701|2019-05-13 08:30,13,17.35,17.45,17.3,17.45,558
20190701|2019-05-13 09:00,13,17.55,17.55,17.45,17.45,744
20190701|2019-05-13 09:30,13,17.45,17.45,17.4,17.4,120
20190701|2019-05-13 10:00,13,17.35,17.5,17.35,17.5,853
20190701|2019-05-13 10:30,13,17.55,17.6,17.55,17.6,2
20190701|2019-05-13 11:00,13,17.65,17.65,17.65,17.65,1
20190701|2019-05-13 11:30,13,17.7,17.7,17.65,17.7,20
20190701|2019-05-13 12:00,13,17.7,17.75,17.7,17.7,5
20190701|2019-05-13 12:30,13,17.6,17.65,17.6,17.65,6
20190701|2019-05-13 13:00,13,17.55,17.55,17.45,17.45,18
20190701|2019-05-13 13:30,13,17.5,17.5,17.45,17.45,2
20190701|2019-05-13 14:00,13,17.6,17.65,17.6,17.65,79
20190701|2019-05-13 14:30,13,17.75,17.8,17.75,17.8,4
20190701|2019-05-14 01:00,14,17.5,17.5,17.35,17.4,124
20190701|2019-05-14 01:30,14,17.35,17.35,17.2,17.25,271
20190701|2019-05-14 02:00,14,17.25,17.25,17.05,17.05,357
20190701|2019-05-14 02:30,14,17.1,17.1,17.05,17.1,634
20190701|2019-05-14 03:00,14,17.15,17.15,17.1,17.1,333
20190701|2019-05-14 03:30,14,17.1,17.1,17.05,17.05,403
20190701|2019-05-14 04:00,14,17.05,17.05,17.05,17.05,274
20190701|2019-05-14 04:30,14,17,17,17,17,246
20190701|2019-05-14 05:00,14,17,17,17,17,362
20190701|2019-05-14 05:30,14,17,17,16.95,16.95,212
20190701|2019-05-14 06:00,14,16.95,16.95,16.9,16.9,220
20190701|2019-05-14 06:30,14,16.95,17,16.95,17,89
20190701|2019-05-14 07:00,14,16.95,16.95,16.95,16.95,2
20190701|2019-05-14 07:30,14,17,17,16.9,16.9,469
20190701|2019-05-14 08:00,14,16.9,17,16.9,17,688
20190701|2019-05-14 08:30,14,16.95,17,16.9,17,244
20190701|2019-05-14 09:00,14,16.9,16.95,16.85,16.85,157
20190701|2019-05-14 09:30,14,16.8,16.8,16.8,16.8,535
20190701|2019-05-14 10:00,14,16.8,16.8,16.75,16.8,508
20190701|2019-05-14 10:30,14,16.8,16.8,16.75,16.75,110
20190701|2019-05-14 11:00,14,16.7,16.7,16.7,16.7,1
20190701|2019-05-14 12:30,14,16.75,16.75,16.75,16.75,8
20190701|2019-05-14 13:30,14,16.75,16.75,16.75,16.75,1
20190701|2019-05-14 14:30,14,16.8,16.85,16.8,16.85,2
20190701|2019-05-15 01:00,15,16.75,16.75,16.7,16.7,27
20190701|2019-05-15 01:30,15,16.7,16.7,16.7,16.7,1
20190701|2019-05-15 02:00,15,16.7,16.8,16.7,16.8,238
20190701|2019-05-15 02:30,15,16.8,16.9,16.8,16.85,90
20190701|2019-05-15 03:00,15,16.8,16.85,16.8,16.8,203
20190701|2019-05-15 03:30,15,16.75,16.75,16.75,16.75,1
20190701|2019-05-15 04:00,15,16.8,16.8,16.8,16.8,20
20190701|2019-05-15 04:30,15,16.75,16.85,16.75,16.85,421
20190701|2019-05-15 05:00,15,16.85,16.85,16.85,16.85,159
20190701|2019-05-15 05:30,15,16.85,16.85,16.85,16.85,1
20190701|2019-05-15 06:00,15,16.85,16.85,16.85,16.85,356
20190701|2019-05-15 06:30,15,16.85,16.85,16.85,16.85,59
20190701|2019-05-15 07:00,15,16.95,16.95,16.9,16.9,512
20190701|2019-05-15 07:30,15,16.9,17.05,16.9,17.05,68
20190701|2019-05-15 08:00,15,16.95,17.05,16.95,17,167
20190701|2019-05-15 08:30,15,16.95,17,16.9,16.9,92
20190701|2019-05-15 09:00,15,16.85,16.9,16.6,16.6,1299
20190701|2019-05-15 09:30,15,16.6,16.6,16.55,16.6,1302
20190701|2019-05-15 10:00,15,16.55,16.6,16.5,16.6,541
20190701|2019-05-15 10:30,15,16.45,16.45,16.45,16.45,9
20190701|2019-05-15 11:00,15,16.4,16.4,16.4,16.4,20
20190701|2019-05-15 11:30,15,16.4,16.4,16.4,16.4,1
20190701|2019-05-15 12:00,15,16.5,16.5,16.45,16.45,28
20190701|2019-05-15 12:30,15,16.45,16.45,16.45,16.45,10
20190701|2019-05-15 13:30,15,16.35,16.4,16.35,16.4,29
20190701|2019-05-16 01:30,16,16.5,16.5,16.5,16.5,26
20190701|2019-05-16 02:00,16,16.5,16.5,16.5,16.5,50
20190701|2019-05-16 02:30,16,16.55,16.55,16.5,16.5,56
20190701|2019-05-16 03:00,16,16.45,16.45,16.45,16.45,50
20190701|2019-05-16 03:30,16,16.45,16.45,16.3,16.3,519
20190701|2019-05-16 04:00,16,16.35,16.35,16.35,16.35,50
20190701|2019-05-16 04:30,16,16.35,16.35,16.35,16.35,64
20190701|2019-05-16 05:00,16,16.3,16.3,16.2,16.2,409
20190701|2019-05-16 05:30,16,16.2,16.2,16.2,16.2,131
20190701|2019-05-16 06:00,16,16.2,16.2,16.15,16.2,143
20190701|2019-05-16 06:30,16,16.2,16.2,16.2,16.2,10
20190701|2019-05-16 07:00,16,16.25,16.25,16.25,16.25,120
20190701|2019-05-16 07:30,16,16.25,16.25,16.25,16.25,1
20190701|2019-05-16 08:00,16,16.25,16.25,16.15,16.15,399
20190701|2019-05-16 08:30,16,16.15,16.15,16.05,16.05,127
20190701|2019-05-16 09:00,16,16,16,15.95,15.95,410
20190701|2019-05-16 09:30,16,15.95,15.95,15.9,15.9,331
20190701|2019-05-16 10:00,16,15.9,15.9,15.75,15.75,684
20190701|2019-05-16 10:30,16,15.8,15.85,15.75,15.75,189
20190701|2019-05-16 13:30,16,15.8,15.8,15.8,15.8,5
20190701|2019-05-16 14:30,16,15.8,15.8,15.8,15.8,15
20190701|2019-05-17 01:30,17,16,16,16,16,35
20190701|2019-05-17 02:00,17,15.95,16,15.9,16,286
20190701|2019-05-17 02:30,17,16,16,15.95,15.95,240
20190701|2019-05-17 03:00,17,15.95,16,15.95,16,213
20190701|2019-05-17 03:30,17,16,16.05,16,16.05,31
20190701|2019-05-17 04:00,17,16.1,16.1,16.1,16.1,50
20190701|2019-05-17 04:30,17,16.05,16.05,16,16.05,82
20190701|2019-05-17 05:00,17,16.1,16.15,16.1,16.15,3
20190701|2019-05-17 05:30,17,16.15,16.15,16.15,16.15,242
20190701|2019-05-17 06:00,17,16.1,16.15,16.1,16.15,42
20190701|2019-05-17 06:30,17,16.2,16.25,16.2,16.25,51
20190701|2019-05-17 07:00,17,16.25,16.25,16.25,16.25,2
20190701|2019-05-17 07:30,17,16.25,16.25,16.15,16.25,261
20190701|2019-05-17 08:00,17,16.3,16.3,16.25,16.3,121
20190701|2019-05-17 08:30,17,16.3,16.3,16.1,16.15,123
20190701|2019-05-17 09:00,17,16.15,16.15,16.1,16.1,80
20190701|2019-05-17 09:30,17,16.1,16.1,15.95,15.95,101
20190701|2019-05-17 10:00,17,15.95,15.95,15.9,15.9,551
20190701|2019-05-17 10:30,17,15.9,16,15.9,16,608
20190701|2019-05-17 11:00,17,16,16,16,16,5
20190701|2019-05-17 11:30,17,15.95,15.95,15.95,15.95,5
20190701|2019-05-17 14:30,17,16.05,16.05,16,16,7
20190701|2019-05-20 01:00,20,16,16,15.95,15.95,81
20190701|2019-05-20 01:30,20,16,16,15.9,15.95,70
20190701|2019-05-20 02:00,20,16,16.05,16,16,118
20190701|2019-05-20 02:30,20,16,16,15.95,16,601
20190701|2019-05-20 03:00,20,16,16,16,16,242
20190701|2019-05-20 03:30,20,16.05,16.15,16.05,16.15,122
20190701|2019-05-20 04:00,20,16.2,16.2,16.15,16.15,29
20190701|2019-05-20 04:30,20,16.15,16.2,16.15,16.2,306
20190701|2019-05-20 05:00,20,16.3,16.35,16.3,16.35,71
20190701|2019-05-20 05:30,20,16.4,16.4,16.3,16.35,851
20190701|2019-05-20 06:00,20,16.3,16.4,16.3,16.3,300
20190701|2019-05-20 07:00,20,16.4,16.5,16.4,16.5,26
20190701|2019-05-20 07:30,20,16.5,16.5,16.5,16.5,30
20190701|2019-05-20 08:00,20,16.45,16.45,16.4,16.4,9
20190701|2019-05-20 08:30,20,16.35,16.5,16.3,16.3,59
20190701|2019-05-20 09:00,20,16.35,16.35,16.25,16.25,72
20190701|2019-05-20 09:30,20,16.25,16.3,16.15,16.2,140
20190701|2019-05-20 10:00,20,16.25,16.3,16.25,16.3,504
20190701|2019-05-20 10:30,20,16.3,16.35,16.25,16.25,424
20190701|2019-05-20 11:00,20,16.25,16.25,16.25,16.25,31
20190701|2019-05-20 11:30,20,16.25,16.3,16.25,16.3,44
20190701|2019-05-20 12:30,20,16.3,16.3,16.3,16.3,7
20190701|2019-05-20 13:00,20,16.3,16.3,16.3,16.3,2
20190701|2019-05-20 14:30,20,16.45,16.45,16.45,16.45,18
20190701|2019-05-21 01:00,21,16.15,16.15,16.15,16.15,100
20190701|2019-05-21 01:30,21,16.2,16.2,16.15,16.15,45
20190701|2019-05-21 02:00,21,16.15,16.2,16.15,16.2,237
20190701|2019-05-21 02:30,21,16.2,16.2,16.1,16.1,286
20190701|2019-05-21 03:00,21,16.1,16.15,16.05,16.05,94
20190701|2019-05-21 03:30,21,16.05,16.1,16.05,16.1,110
20190701|2019-05-21 04:00,21,16.05,16.05,15.9,15.9,801
20190701|2019-05-21 04:30,21,15.85,15.85,15.85,15.85,56
20190701|2019-05-21 05:00,21,15.85,15.85,15.8,15.85,427
20190701|2019-05-21 05:30,21,15.85,15.85,15.85,15.85,473
20190701|2019-05-21 06:00,21,15.9,16,15.9,16,325
20190701|2019-05-21 06:30,21,15.95,16,15.95,16,13
20190701|2019-05-21 07:00,21,15.95,15.95,15.85,15.85,345
20190701|2019-05-21 07:30,21,15.8,15.8,15.8,15.8,52
20190701|2019-05-21 08:00,21,15.8,15.85,15.8,15.85,12
20190701|2019-05-21 08:30,21,15.9,15.95,15.9,15.95,88
20190701|2019-05-21 09:00,21,15.9,15.95,15.85,15.9,147
20190701|2019-05-21 09:30,21,15.85,15.9,15.8,15.9,85
20190701|2019-05-21 10:00,21,15.95,15.95,15.85,15.85,107
20190701|2019-05-21 10:30,21,15.9,15.9,15.9,15.9,43
20190701|2019-05-21 11:00,21,15.9,15.95,15.9,15.95,99
20190701|2019-05-21 11:30,21,15.85,15.85,15.85,15.85,3
20190701|2019-05-21 12:00,21,15.9,15.95,15.9,15.9,46
20190701|2019-05-21 14:00,21,15.9,15.9,15.9,15.9,1
20190701|2019-05-21 14:30,21,15.85,15.95,15.85,15.85,59
20190701|2019-05-22 01:00,22,15.85,15.85,15.85,15.85,1
20190701|2019-05-22 02:00,22,15.85,15.9,15.85,15.85,239
20190701|2019-05-22 02:30,22,15.9,15.9,15.9,15.9,11
20190701|2019-05-22 03:00,22,15.9,15.95,15.85,15.9,482
20190701|2019-05-22 03:30,22,15.9,15.9,15.85,15.85,530
20190701|2019-05-22 04:00,22,15.8,15.85,15.7,15.7,426
20190701|2019-05-22 04:30,22,15.7,15.8,15.7,15.8,264
20190701|2019-05-22 05:00,22,15.8,15.8,15.7,15.75,204
20190701|2019-05-22 05:30,22,15.7,15.75,15.7,15.7,2034
20190701|2019-05-22 06:00,22,15.7,15.75,15.7,15.7,1747
20190701|2019-05-22 06:30,22,15.7,15.9,15.7,15.9,1649
20190701|2019-05-22 07:00,22,15.85,15.9,15.8,15.85,834
20190701|2019-05-22 07:30,22,15.8,15.8,15.75,15.75,740
20190701|2019-05-22 08:00,22,15.75,15.75,15.65,15.7,1219
20190701|2019-05-22 08:30,22,15.7,15.75,15.65,15.7,850
20190701|2019-05-22 09:00,22,15.6,15.65,15.55,15.6,509
20190701|2019-05-22 09:30,22,15.6,15.7,15.6,15.65,627
20190701|2019-05-22 10:00,22,15.65,15.65,15.5,15.55,1055
20190701|2019-05-22 10:30,22,15.55,15.65,15.55,15.65,304
20190701|2019-05-22 11:00,22,15.6,15.6,15.6,15.6,110
20190701|2019-05-22 11:30,22,15.6,15.65,15.6,15.65,10
20190701|2019-05-22 12:30,22,15.6,15.6,15.6,15.6,19
20190701|2019-05-22 13:00,22,15.65,15.65,15.65,15.65,4
20190701|2019-05-22 13:30,22,15.55,15.55,15.55,15.55,4
20190701|2019-05-22 14:00,22,15.6,15.6,15.6,15.6,4
20190701|2019-05-22 14:30,22,15.5,15.5,15.5,15.5,1
20190701|2019-05-23 01:00,23,15.75,15.8,15.75,15.8,428
20190701|2019-05-23 01:30,23,15.85,15.85,15.85,15.85,61
20190701|2019-05-23 02:00,23,15.85,15.95,15.85,15.9,1447
20190701|2019-05-23 02:30,23,15.95,16,15.85,15.9,1147
20190701|2019-05-23 03:00,23,15.85,16.1,15.85,16.05,816
20190701|2019-05-23 03:30,23,16.1,16.25,16.1,16.1,345
20190701|2019-05-23 04:00,23,16.1,16.1,16.05,16.1,447
20190701|2019-05-23 04:30,23,16.15,16.15,16.1,16.1,600
20190701|2019-05-23 05:00,23,16.1,16.15,16.1,16.1,273
20190701|2019-05-23 05:30,23,16.1,16.1,16,16.1,570
20190701|2019-05-23 06:00,23,16.05,16.05,16,16,75
20190701|2019-05-23 06:30,23,15.95,16,15.95,16,57
20190701|2019-05-23 07:00,23,16.05,16.05,16.05,16.05,100
20190701|2019-05-23 07:30,23,16.05,16.1,16,16.05,133
20190701|2019-05-23 08:00,23,16.05,16.1,16.05,16.1,649
20190701|2019-05-23 08:30,23,16.15,16.35,16.15,16.3,2906
20190701|2019-05-23 09:00,23,16.3,16.3,16.2,16.2,552
20190701|2019-05-23 09:30,23,16.2,16.2,16.1,16.1,123
20190701|2019-05-23 10:00,23,16.1,16.25,16.1,16.2,1259
20190701|2019-05-23 10:30,23,16.25,16.35,16.15,16.3,438
20190701|2019-05-23 11:00,23,16.35,16.35,16.25,16.35,218
20190701|2019-05-23 11:30,23,16.3,16.35,16.3,16.35,139
20190701|2019-05-23 12:00,23,16.4,16.4,16.4,16.4,38
20190701|2019-05-23 12:30,23,16.3,16.3,16.3,16.3,39
20190701|2019-05-23 13:30,23,16.4,16.4,16.3,16.3,12
20190701|2019-05-23 14:00,23,16.35,16.35,16.3,16.3,409
20190701|2019-05-23 14:30,23,16.3,16.3,16.3,16.3,5
20190701|2019-05-24 01:00,24,16.1,16.1,16.1,16.1,39
20190701|2019-05-24 01:30,24,16.1,16.1,16.1,16.1,25
20190701|2019-05-24 02:00,24,16.05,16.1,16,16,493
20190701|2019-05-24 02:30,24,16,16,16,16,124
20190701|2019-05-24 03:00,24,16,16,15.9,15.95,424
20190701|2019-05-24 03:30,24,15.95,16,15.9,15.95,224
20190701|2019-05-24 04:00,24,16,16,16,16,529
20190701|2019-05-24 04:30,24,16.05,16.05,16.05,16.05,318
20190701|2019-05-24 05:00,24,16,16,16,16,10
20190701|2019-05-24 05:30,24,16,16.05,16,16,58
20190701|2019-05-24 06:00,24,16,16,16,16,119
20190701|2019-05-24 06:30,24,15.95,16,15.9,16,119
20190701|2019-05-24 07:00,24,16.1,16.1,16.1,16.1,54
20190701|2019-05-24 07:30,24,16.1,16.1,16.1,16.1,2
20190701|2019-05-24 08:00,24,16.05,16.05,16.05,16.05,73
20190701|2019-05-24 08:30,24,16,16.05,15.95,16.05,489
20190701|2019-05-24 09:00,24,16.05,16.2,16.05,16.2,3284
20190701|2019-05-24 09:30,24,16.2,16.3,16.2,16.25,346
20190701|2019-05-24 10:00,24,16.25,16.3,16.2,16.2,821
20190701|2019-05-24 10:30,24,16.2,16.25,16.15,16.25,298
20190701|2019-05-24 11:00,24,16.2,16.2,16.2,16.2,120
20190701|2019-05-24 11:30,24,16.15,16.15,16.1,16.1,16
20190701|2019-05-24 12:00,24,16.05,16.1,16.05,16.1,132
20190701|2019-05-24 13:00,24,16.2,16.2,16.2,16.2,1
20190701|2019-05-24 13:30,24,16.15,16.2,16.15,16.2,31
20190701|2019-05-24 14:30,24,16.1,16.2,16.1,16.2,5
20190801|2018-12-27 04:30,27,20.1,20.55,20.1,20.5,490
20190801|2019-01-02 03:30,2,20,20.3,20,20.3,402
20190801|2019-01-02 07:30,2,20.15,20.15,20.15,20.15,1
20190801|2019-01-03 09:30,3,20.3,20.3,20.3,20.3,250
20190801|2019-01-04 04:30,4,20,20,20,20,500
20190801|2019-01-04 08:30,4,19.95,19.95,19.95,19.95,99
20190801|2019-01-04 09:00,4,19.75,19.75,19.75,19.75,99
20190801|2019-01-07 04:30,7,19.65,19.65,19.6,19.6,200
20190801|2019-01-07 06:30,7,19.55,19.55,19.55,19.55,5
20190801|2019-01-07 08:30,7,19.5,19.5,19.5,19.5,150
20190801|2019-01-07 10:00,7,19.45,19.45,19.45,19.45,50
20190801|2019-01-08 02:30,8,19.3,19.3,19.3,19.3,199
20190801|2019-01-08 05:30,8,19.3,19.3,19.3,19.3,100
20190801|2019-01-08 09:00,8,19.25,19.25,19.25,19.25,50
20190801|2019-01-08 10:30,8,19.35,19.35,19.35,19.35,1
20190801|2019-01-09 04:00,9,19.2,19.2,19.2,19.2,1
20190801|2019-01-09 05:30,9,19.15,19.15,19.15,19.15,1
20190801|2019-01-10 04:30,10,19.2,19.2,19.2,19.2,1
20190801|2019-01-10 09:30,10,19.2,19.2,19.2,19.2,1
20190801|2019-01-10 10:00,10,19.15,19.15,19.15,19.15,100
20190801|2019-01-11 08:00,11,19.2,19.2,19.2,19.2,10
20190801|2019-01-11 09:00,11,19.15,19.15,19.15,19.15,18
20190801|2019-01-11 10:00,11,19.15,19.15,19.15,19.15,10
20190801|2019-01-15 08:30,15,19,19,19,19,18
20190801|2019-01-15 09:00,15,18.95,19,18.95,19,44
20190801|2019-01-15 09:30,15,18.95,18.95,18.95,18.95,39
20190801|2019-01-15 10:00,15,19,19,19,19,18
20190801|2019-01-16 06:30,16,18.8,18.8,18.8,18.8,200
20190801|2019-01-16 07:00,16,18.8,18.8,18.8,18.8,6
20190801|2019-01-16 07:30,16,18.75,18.75,18.75,18.75,4
20190801|2019-01-16 08:00,16,18.7,18.7,18.7,18.7,200
20190801|2019-01-17 09:00,17,18.4,18.4,18.4,18.4,18
20190801|2019-01-17 09:30,17,18.4,18.4,18.4,18.4,14
20190801|2019-01-17 10:00,17,18.4,18.4,18.4,18.4,49
20190801|2019-01-17 10:30,17,18.4,18.4,18.4,18.4,50
20190801|2019-01-18 08:00,18,18.05,18.05,18.05,18.05,150
20190801|2019-01-18 09:00,18,18.1,18.15,18.1,18.15,228
20190801|2019-01-18 09:30,18,18.05,18.1,18,18,5
20190801|2019-01-21 08:00,21,17.95,17.95,17.95,17.95,150
20190801|2019-01-22 12:00,22,18.3,18.3,18.3,18.3,250
20190801|2019-01-22 12:30,22,18.45,18.7,18.45,18.7,200
20190801|2019-01-23 10:00,23,18.2,18.2,18.2,18.2,50
20190801|2019-01-23 11:00,23,18.3,18.3,18.3,18.3,1
20190801|2019-01-24 03:00,24,18.15,18.15,18.1,18.1,200
20190801|2019-01-24 03:30,24,17.95,17.95,17.85,17.9,229
20190801|2019-01-24 10:00,24,18.15,18.15,18.1,18.1,6
20190801|2019-01-25 09:30,25,17.8,17.8,17.8,17.8,5
20190801|2019-01-28 11:00,28,18.25,18.25,18.25,18.25,1
20190801|2019-01-31 03:00,31,17.85,17.85,17.85,17.85,50
20190801|2019-02-01 10:00,1,17.5,17.5,17.45,17.45,100
20190801|2019-02-04 10:00,4,17.45,17.45,17.45,17.45,100
20190801|2019-02-05 05:30,5,17.15,17.15,17.15,17.15,20
20190801|2019-02-05 06:00,5,17.2,17.2,17.2,17.2,20
20190801|2019-02-05 10:00,5,17.05,17.05,17.05,17.05,44
20190801|2019-02-06 04:30,6,17,17,16.9,16.9,760
20190801|2019-02-07 06:30,7,17.25,17.25,17.25,17.25,9
20190801|2019-02-07 07:00,7,17.4,17.4,17.25,17.25,17
20190801|2019-02-07 07:30,7,17.1,17.1,17.1,17.1,50
20190801|2019-02-07 09:00,7,17.15,17.15,17.15,17.15,100
20190801|2019-02-07 10:30,7,17.3,17.3,17.3,17.3,50
20190801|2019-02-08 04:00,8,17.35,17.35,17.35,17.35,4
20190801|2019-02-08 04:30,8,17.3,17.3,17.3,17.3,50
20190801|2019-02-08 05:00,8,17.25,17.25,17.25,17.25,50
20190801|2019-02-08 07:00,8,17.35,17.35,17.35,17.35,50
20190801|2019-02-08 08:30,8,17.55,17.55,17.55,17.55,255
20190801|2019-02-08 09:00,8,17.5,17.5,17.5,17.5,150
20190801|2019-02-14 08:00,14,17.1,17.1,17.1,17.1,100
20190801|2019-02-15 03:00,15,17.25,17.25,17.25,17.25,200
20190801|2019-02-15 03:30,15,17.25,17.25,17.25,17.25,200
20190801|2019-02-18 04:30,18,17.15,17.15,17.15,17.15,27
20190801|2019-02-19 09:00,19,17.2,17.2,17.2,17.2,100
20190801|2019-02-20 03:00,20,17.15,17.15,17.15,17.15,9
20190801|2019-02-20 09:00,20,17.15,17.15,17.15,17.15,200
20190801|2019-02-20 10:00,20,17.15,17.15,17.15,17.15,400
20190801|2019-02-22 09:30,22,17.05,17.05,17.05,17.05,27
20190801|2019-02-22 10:30,22,17.25,17.25,17.25,17.25,26
20190801|2019-02-25 04:00,25,17,17,16.9,16.9,426
20190801|2019-02-25 08:00,25,16.9,16.9,16.9,16.9,50
20190801|2019-02-25 08:30,25,16.95,16.95,16.95,16.95,8
20190801|2019-02-25 09:00,25,17.05,17.05,17.05,17.05,3
20190801|2019-02-25 10:00,25,17.05,17.05,17,17,68
20190801|2019-02-27 02:30,27,17.4,17.4,17.35,17.35,16
20190801|2019-02-28 03:30,28,17.15,17.15,17.1,17.1,712
20190801|2019-02-28 08:30,28,17,17,17,17,100
20190801|2019-02-28 09:00,28,17.1,17.1,16.95,16.95,583
20190801|2019-03-01 02:00,1,16.85,16.85,16.85,16.85,27
20190801|2019-03-04 05:30,4,16.95,16.95,16.95,16.95,1
20190801|2019-03-04 08:30,4,16.9,16.9,16.9,16.9,1
20190801|2019-03-04 10:00,4,16.95,16.95,16.95,16.95,10
20190801|2019-03-05 08:30,5,16.95,16.95,16.95,16.95,1
20190801|2019-03-06 10:00,6,16.95,16.95,16.95,16.95,1
20190801|2019-03-07 03:00,7,17,17.05,17,17.05,10
20190801|2019-03-07 10:00,7,17.25,17.25,17.25,17.25,199
20190801|2019-03-08 06:00,8,17.45,17.45,17.45,17.45,10
20190801|2019-03-08 06:30,8,17.4,17.4,17.4,17.4,37
20190801|2019-03-08 07:00,8,17.55,17.6,17.55,17.6,2
20190801|2019-03-08 07:30,8,17.65,17.65,17.6,17.6,2
20190801|2019-03-08 08:00,8,17.6,17.6,17.6,17.6,9
20190801|2019-03-08 09:30,8,17.55,17.55,17.5,17.5,36
20190801|2019-03-08 10:00,8,17.55,17.55,17.55,17.55,36
20190801|2019-03-11 04:00,11,17.5,17.5,17.5,17.5,2
20190801|2019-03-11 08:30,11,17.4,17.4,17.35,17.35,300
20190801|2019-03-11 09:30,11,17.35,17.35,17.35,17.35,1
20190801|2019-03-11 10:30,11,17.25,17.35,17.25,17.35,201
20190801|2019-03-11 11:30,11,17.4,17.4,17.4,17.4,1
20190801|2019-03-12 06:00,12,17.4,17.5,17.4,17.5,614
20190801|2019-03-12 08:00,12,17.4,17.4,17.4,17.4,5
20190801|2019-03-12 09:30,12,17.4,17.4,17.4,17.4,29
20190801|2019-03-12 10:00,12,17.45,17.45,17.45,17.45,50
20190801|2019-03-13 02:30,13,17.4,17.4,17.4,17.4,50
20190801|2019-03-13 10:30,13,17.25,17.3,17.25,17.3,410
20190801|2019-03-13 11:00,13,17.35,17.35,17.35,17.35,211
20190801|2019-03-14 05:00,14,17.3,17.3,17.2,17.2,30
20190801|2019-03-15 04:00,15,17.1,17.1,17.1,17.1,20
20190801|2019-03-15 11:00,15,17,17,17,17,1
20190801|2019-03-18 05:00,18,16.8,16.9,16.8,16.9,350
20190801|2019-03-18 07:00,18,16.95,17,16.95,17,101
20190801|2019-03-18 10:30,18,16.95,16.95,16.95,16.95,76
20190801|2019-03-19 07:30,19,16.75,16.75,16.75,16.75,1
20190801|2019-03-19 08:30,19,16.75,16.8,16.75,16.8,156
20190801|2019-03-19 09:30,19,16.85,16.85,16.85,16.85,300
20190801|2019-03-21 04:00,21,17.1,17.1,17.1,17.1,8
20190801|2019-03-21 06:00,21,17.2,17.2,17.2,17.2,98
20190801|2019-03-21 06:30,21,17.25,17.25,17.25,17.25,20
20190801|2019-03-21 07:30,21,17.2,17.2,17.2,17.2,4
20190801|2019-03-21 08:00,21,17.15,17.15,17.15,17.15,50
20190801|2019-03-21 09:00,21,17.1,17.1,17.1,17.1,39
20190801|2019-03-21 09:30,21,17.1,17.1,17.05,17.05,3
20190801|2019-03-22 03:30,22,17,17,17,17,10
20190801|2019-03-22 04:30,22,17.05,17.05,16.95,16.95,607
20190801|2019-03-22 10:00,22,17.1,17.1,17.1,17.1,18
20190801|2019-03-22 10:30,22,17.1,17.2,17.1,17.2,54
20190801|2019-03-22 11:30,22,17.4,17.4,17.4,17.4,2
20190801|2019-03-22 13:00,22,17.2,17.2,17.2,17.2,39
20190801|2019-03-22 14:30,22,17.4,17.4,17.4,17.4,1
20190801|2019-03-25 03:00,25,17.3,17.3,17.3,17.3,59
20190801|2019-03-25 05:00,25,17.2,17.2,17.2,17.2,14
20190801|2019-03-25 08:30,25,17.2,17.2,17.2,17.2,202
20190801|2019-03-25 11:00,25,17.2,17.2,17.2,17.2,1
20190801|2019-03-26 04:00,26,17.05,17.05,16.9,16.9,28
20190801|2019-03-26 04:30,26,16.9,16.9,16.9,16.9,1
20190801|2019-03-26 10:30,26,16.9,16.9,16.85,16.85,17
20190801|2019-03-27 04:00,27,16.8,16.8,16.75,16.75,223
20190801|2019-03-27 04:30,27,16.85,16.85,16.85,16.85,18
20190801|2019-03-27 05:00,27,16.85,16.85,16.85,16.85,3
20190801|2019-03-27 06:00,27,16.85,16.85,16.85,16.85,6
20190801|2019-03-27 06:30,27,16.85,16.85,16.85,16.85,8
20190801|2019-03-27 07:00,27,16.9,16.95,16.9,16.95,17
20190801|2019-03-28 05:00,28,16.8,16.8,16.8,16.8,30
20190801|2019-03-28 10:00,28,16.9,16.9,16.9,16.9,20
20190801|2019-03-28 11:00,28,16.85,16.85,16.85,16.85,101
20190801|2019-03-29 03:30,29,16.8,16.8,16.8,16.8,9
20190801|2019-03-29 10:00,29,16.7,16.7,16.7,16.7,7
20190801|2019-03-29 11:00,29,16.65,16.65,16.6,16.6,39
20190801|2019-04-01 03:30,1,16.35,16.35,16.35,16.35,18
20190801|2019-04-01 10:00,1,16.4,16.4,16.4,16.4,21
20190801|2019-04-02 03:30,2,16.5,16.5,16.5,16.5,8
20190801|2019-04-02 09:00,2,16.4,16.4,16.4,16.4,15
20190801|2019-04-03 03:30,3,16.45,16.45,16.45,16.45,7
20190801|2019-04-03 05:00,3,16.45,16.45,16.45,16.45,8
20190801|2019-04-03 09:30,3,16.45,16.45,16.45,16.45,200
20190801|2019-04-03 10:00,3,16.55,16.55,16.55,16.55,18
20190801|2019-04-04 02:30,4,16.5,16.5,16.5,16.5,17
20190801|2019-04-04 03:00,4,16.55,16.55,16.55,16.55,45
20190801|2019-04-04 03:30,4,16.5,16.5,16.5,16.5,10
20190801|2019-04-04 05:00,4,16.5,16.5,16.5,16.5,39
20190801|2019-04-04 07:00,4,16.5,16.5,16.5,16.5,1
20190801|2019-04-04 08:30,4,16.45,16.5,16.45,16.5,125
20190801|2019-04-04 09:30,4,16.5,16.5,16.5,16.5,200
20190801|2019-04-05 04:30,5,16.5,16.5,16.5,16.5,4
20190801|2019-04-05 07:00,5,16.5,16.5,16.5,16.5,1
20190801|2019-04-05 07:30,5,16.45,16.45,16.45,16.45,5
20190801|2019-04-08 10:00,8,16.55,16.55,16.55,16.55,52
20190801|2019-04-09 04:00,9,16.5,16.5,16.5,16.5,100
20190801|2019-04-09 04:30,9,16.45,16.45,16.4,16.4,72
20190801|2019-04-09 10:00,9,16.6,16.6,16.6,16.6,14
20190801|2019-04-09 11:30,9,16.6,16.6,16.6,16.6,11
20190801|2019-04-10 07:30,10,16.7,16.7,16.7,16.7,100
20190801|2019-04-10 13:30,10,16.6,16.6,16.6,16.6,62
20190801|2019-04-11 06:00,11,16.45,16.45,16.45,16.45,19
20190801|2019-04-11 07:30,11,16.5,16.5,16.5,16.5,1
20190801|2019-04-11 08:00,11,16.45,16.45,16.4,16.4,51
20190801|2019-04-11 10:00,11,16.35,16.35,16.35,16.35,1
20190801|2019-04-11 11:00,11,16.55,16.55,16.55,16.55,10
20190801|2019-04-12 03:00,12,16.4,16.4,16.35,16.35,11
20190801|2019-04-12 03:30,12,16.3,16.3,16.3,16.3,10
20190801|2019-04-12 04:00,12,16.25,16.25,16.25,16.25,11
20190801|2019-04-12 05:30,12,16.25,16.25,16.25,16.25,1
20190801|2019-04-12 08:00,12,16.25,16.25,16.25,16.25,2
20190801|2019-04-12 08:30,12,16.3,16.3,16.3,16.3,50
20190801|2019-04-12 10:00,12,16.35,16.35,16.35,16.35,44
20190801|2019-04-15 04:30,15,16.3,16.3,16.3,16.3,1
20190801|2019-04-15 06:30,15,16.3,16.3,16.3,16.3,1
20190801|2019-04-16 02:30,16,16.25,16.25,16.25,16.25,9
20190801|2019-04-16 03:00,16,16.3,16.3,16.3,16.3,4
20190801|2019-04-16 03:30,16,16.3,16.3,16.3,16.3,5
20190801|2019-04-16 05:00,16,16.3,16.3,16.3,16.3,40
20190801|2019-04-16 06:00,16,16.3,16.3,16.3,16.3,20
20190801|2019-04-16 07:30,16,16.35,16.35,16.35,16.35,60
20190801|2019-04-17 02:30,17,16.4,16.4,16.4,16.4,8
20190801|2019-04-17 03:00,17,16.45,16.45,16.45,16.45,1
20190801|2019-04-17 04:30,17,16.35,16.35,16.35,16.35,42
20190801|2019-04-17 06:00,17,16.4,16.4,16.4,16.4,52
20190801|2019-04-17 06:30,17,16.45,16.45,16.45,16.45,201
20190801|2019-04-17 07:00,17,16.45,16.45,16.45,16.45,32
20190801|2019-04-17 07:30,17,16.45,16.45,16.45,16.45,150
20190801|2019-04-17 08:00,17,16.4,16.4,16.4,16.4,3
20190801|2019-04-17 08:30,17,16.45,16.45,16.45,16.45,50
20190801|2019-04-17 09:30,17,16.55,16.55,16.5,16.5,24
20190801|2019-04-17 10:30,17,16.5,16.5,16.5,16.5,73
20190801|2019-04-18 01:00,18,16.6,16.6,16.5,16.5,14
20190801|2019-04-18 02:30,18,16.5,16.5,16.5,16.5,9
20190801|2019-04-18 03:00,18,16.6,16.6,16.6,16.6,18
20190801|2019-04-18 03:30,18,16.55,16.55,16.55,16.55,1
20190801|2019-04-18 04:30,18,16.45,16.45,16.45,16.45,10
20190801|2019-04-18 07:30,18,16.45,16.45,16.45,16.45,25
20190801|2019-04-18 08:30,18,16.55,16.55,16.5,16.5,24
20190801|2019-04-18 09:00,18,16.65,16.65,16.65,16.65,201
20190801|2019-04-18 09:30,18,16.55,16.6,16.55,16.6,25
20190801|2019-04-18 10:00,18,16.5,16.6,16.5,16.6,562
20190801|2019-04-18 10:30,18,16.5,16.5,16.5,16.5,5
20190801|2019-04-18 11:30,18,16.5,16.5,16.5,16.5,1
20190801|2019-04-23 02:00,23,16.55,16.55,16.5,16.5,201
20190801|2019-04-23 02:30,23,16.55,16.55,16.5,16.5,126
20190801|2019-04-23 03:00,23,16.5,16.5,16.5,16.5,2
20190801|2019-04-23 03:30,23,16.55,16.55,16.55,16.55,40
20190801|2019-04-23 04:00,23,16.6,16.6,16.6,16.6,80
20190801|2019-04-23 05:00,23,16.65,16.65,16.65,16.65,11
20190801|2019-04-23 05:30,23,16.65,16.65,16.65,16.65,30
20190801|2019-04-23 07:00,23,16.65,16.65,16.65,16.65,11
20190801|2019-04-23 07:30,23,16.6,16.6,16.6,16.6,31
20190801|2019-04-23 08:00,23,16.6,16.6,16.6,16.6,12
20190801|2019-04-23 08:30,23,16.6,16.6,16.6,16.6,51
20190801|2019-04-23 09:30,23,16.6,16.7,16.6,16.7,184
20190801|2019-04-23 10:00,23,16.65,16.75,16.65,16.7,435
20190801|2019-04-24 02:30,24,16.75,16.75,16.75,16.75,75
20190801|2019-04-24 03:00,24,16.75,16.8,16.75,16.8,118
20190801|2019-04-24 03:30,24,16.8,16.8,16.8,16.8,50
20190801|2019-04-24 04:00,24,16.75,16.8,16.75,16.8,43
20190801|2019-04-24 04:30,24,16.8,16.8,16.8,16.8,43
20190801|2019-04-24 05:00,24,16.8,16.9,16.8,16.9,459
20190801|2019-04-24 05:30,24,16.9,16.9,16.9,16.9,275
20190801|2019-04-24 06:00,24,16.9,16.9,16.9,16.9,200
20190801|2019-04-24 06:30,24,16.95,16.95,16.95,16.95,25
20190801|2019-04-24 07:00,24,16.95,16.95,16.95,16.95,29
20190801|2019-04-24 07:30,24,17,17,17,17,50
20190801|2019-04-24 08:00,24,17,17,17,17,275
20190801|2019-04-24 08:30,24,17,17.05,17,17.05,443
20190801|2019-04-24 09:00,24,17.05,17.1,17.05,17.1,251
20190801|2019-04-24 09:30,24,17.1,17.1,17.05,17.05,180
20190801|2019-04-24 10:00,24,17.05,17.05,17.05,17.05,220
20190801|2019-04-25 02:00,25,17.05,17.05,17.05,17.05,203
20190801|2019-04-25 02:30,25,17.1,17.1,17.1,17.1,7
20190801|2019-04-25 03:00,25,17.1,17.1,17.1,17.1,20
20190801|2019-04-25 03:30,25,17.15,17.15,17.1,17.1,221
20190801|2019-04-25 04:00,25,17,17,17,17,10
20190801|2019-04-25 07:00,25,17.1,17.1,17.05,17.05,27
20190801|2019-04-25 07:30,25,17.1,17.1,17.1,17.1,10
20190801|2019-04-25 08:00,25,17.15,17.15,17.15,17.15,1
20190801|2019-04-25 08:30,25,17.2,17.35,17.2,17.35,1028
20190801|2019-04-25 09:00,25,17.3,17.3,17.3,17.3,6
20190801|2019-04-25 12:30,25,17,17,17,17,100
20190801|2019-04-25 14:30,25,17.1,17.1,17.1,17.1,1
20190801|2019-04-26 02:30,26,17.05,17.05,17.05,17.05,51
20190801|2019-04-26 03:30,26,17.05,17.05,17.05,17.05,50
20190801|2019-04-26 05:30,26,17.05,17.1,17.05,17.1,200
20190801|2019-04-26 06:00,26,17.05,17.15,17.05,17.15,141
20190801|2019-04-26 09:00,26,16.95,17,16.95,17,430
20190801|2019-04-26 09:30,26,16.85,16.95,16.85,16.9,213
20190801|2019-04-26 10:00,26,16.85,16.85,16.85,16.85,54
20190801|2019-04-29 01:30,29,16.85,16.85,16.85,16.85,17
20190801|2019-04-29 03:00,29,16.9,16.95,16.9,16.95,100
20190801|2019-04-29 03:30,29,16.95,16.95,16.95,16.95,100
20190801|2019-04-29 04:00,29,16.95,16.95,16.95,16.95,8
20190801|2019-04-29 04:30,29,17,17,17,17,16
20190801|2019-04-29 05:00,29,16.95,16.95,16.95,16.95,5
20190801|2019-04-29 05:30,29,17,17.05,17,17.05,41
20190801|2019-04-29 06:00,29,16.95,16.95,16.9,16.9,7
20190801|2019-04-29 08:30,29,16.95,16.95,16.9,16.9,230
20190801|2019-04-29 09:00,29,16.9,16.9,16.9,16.9,120
20190801|2019-04-29 09:30,29,16.9,16.95,16.9,16.95,61
20190801|2019-04-29 10:00,29,16.95,16.95,16.95,16.95,23
20190801|2019-04-29 14:30,29,17.05,17.05,17.05,17.05,1
20190801|2019-04-30 03:30,30,16.85,16.85,16.85,16.85,1
20190801|2019-04-30 06:00,30,16.85,16.85,16.85,16.85,36
20190801|2019-04-30 07:00,30,16.8,16.8,16.8,16.8,3
20190801|2019-04-30 07:30,30,16.85,16.85,16.85,16.85,1
20190801|2019-04-30 08:00,30,16.85,16.85,16.85,16.85,24
20190801|2019-04-30 08:30,30,16.85,16.85,16.85,16.85,8
20190801|2019-04-30 09:00,30,16.85,16.85,16.8,16.8,200
20190801|2019-04-30 09:30,30,16.8,16.8,16.8,16.8,343
20190801|2019-04-30 10:00,30,16.85,16.85,16.7,16.7,77
20190801|2019-04-30 11:00,30,16.8,16.8,16.8,16.8,18
20190801|2019-05-02 02:00,2,16.85,16.85,16.85,16.85,101
20190801|2019-05-02 02:30,2,16.8,16.8,16.75,16.75,418
20190801|2019-05-02 04:00,2,16.7,16.7,16.7,16.7,100
20190801|2019-05-02 04:30,2,16.7,16.7,16.7,16.7,12
20190801|2019-05-02 05:00,2,16.75,16.75,16.75,16.75,80
20190801|2019-05-02 07:00,2,16.75,16.75,16.75,16.75,18
20190801|2019-05-02 08:30,2,16.8,16.8,16.8,16.8,20
20190801|2019-05-02 09:30,2,16.75,16.75,16.7,16.75,94
20190801|2019-05-02 10:00,2,16.75,16.85,16.7,16.85,445
20190801|2019-05-02 10:30,2,16.85,16.85,16.85,16.85,3
20190801|2019-05-02 11:30,2,17,17,17,17,4
20190801|2019-05-03 02:30,3,16.7,16.7,16.7,16.7,11
20190801|2019-05-03 03:00,3,16.65,16.65,16.6,16.6,501
20190801|2019-05-03 03:30,3,16.6,16.6,16.6,16.6,20
20190801|2019-05-03 04:30,3,16.55,16.55,16.55,16.55,174
20190801|2019-05-03 07:00,3,16.5,16.5,16.5,16.5,50
20190801|2019-05-03 07:30,3,16.55,16.55,16.55,16.55,47
20190801|2019-05-03 08:00,3,16.6,16.6,16.6,16.6,140
20190801|2019-05-03 09:30,3,16.5,16.5,16.5,16.5,2
20190801|2019-05-03 10:00,3,16.5,16.55,16.45,16.45,141
20190801|2019-05-03 12:00,3,16.5,16.5,16.5,16.5,1
20190801|2019-05-03 13:30,3,16.45,16.45,16.45,16.45,5
20190801|2019-05-03 14:30,3,16.5,16.5,16.5,16.5,1
20190801|2019-05-06 03:00,6,17,17.05,16.9,17.05,34
20190801|2019-05-06 03:30,6,17.1,17.1,17.1,17.1,70
20190801|2019-05-06 04:00,6,17,17,17,17,51
20190801|2019-05-06 04:30,6,17.05,17.05,16.95,16.95,247
20190801|2019-05-06 05:00,6,17,17,17,17,50
20190801|2019-05-06 06:00,6,17,17,17,17,400
20190801|2019-05-06 07:00,6,16.95,16.95,16.9,16.9,104
20190801|2019-05-06 07:30,6,16.85,16.85,16.85,16.85,5
20190801|2019-05-06 08:00,6,16.8,16.8,16.8,16.8,32
20190801|2019-05-06 08:30,6,16.85,16.85,16.75,16.75,327
20190801|2019-05-06 09:30,6,16.7,16.7,16.6,16.6,292
20190801|2019-05-06 10:00,6,16.6,16.65,16.5,16.55,371
20190801|2019-05-06 11:00,6,16.55,16.55,16.55,16.55,1
20190801|2019-05-06 11:30,6,16.6,16.6,16.6,16.6,500
20190801|2019-05-06 14:30,6,16.35,16.35,16.35,16.35,1
20190801|2019-05-07 01:00,7,16.6,16.6,16.6,16.6,2
20190801|2019-05-07 01:30,7,16.5,16.5,16.5,16.5,17
20190801|2019-05-07 02:30,7,16.5,16.5,16.45,16.45,4
20190801|2019-05-07 03:00,7,16.45,16.45,16.45,16.45,27
20190801|2019-05-07 03:30,7,16.55,16.55,16.55,16.55,36
20190801|2019-05-07 04:00,7,16.55,16.6,16.55,16.6,400
20190801|2019-05-07 04:30,7,16.65,16.65,16.65,16.65,45
20190801|2019-05-07 05:00,7,16.7,16.7,16.7,16.7,25
20190801|2019-05-07 06:30,7,16.8,16.8,16.75,16.75,199
20190801|2019-05-07 07:00,7,16.75,16.75,16.75,16.75,1
20190801|2019-05-07 07:30,7,16.8,16.8,16.8,16.8,100
20190801|2019-05-07 08:00,7,16.85,16.85,16.85,16.85,60
20190801|2019-05-07 09:00,7,16.9,16.9,16.9,16.9,1
20190801|2019-05-07 09:30,7,16.85,16.9,16.85,16.9,52
20190801|2019-05-07 10:00,7,17,17.1,17,17.1,810
20190801|2019-05-07 10:30,7,17.1,17.1,17.05,17.05,113
20190801|2019-05-07 12:00,7,17.1,17.1,17.1,17.1,3
20190801|2019-05-07 14:00,7,17.2,17.3,17.2,17.3,3
20190801|2019-05-07 14:30,7,17.35,17.5,17.35,17.5,34
20190801|2019-05-08 01:00,8,17.05,17.05,17.05,17.05,13
20190801|2019-05-08 02:00,8,16.85,16.85,16.85,16.85,102
20190801|2019-05-08 02:30,8,16.8,16.8,16.7,16.7,265
20190801|2019-05-08 03:00,8,16.7,16.7,16.7,16.7,152
20190801|2019-05-08 03:30,8,16.8,16.8,16.8,16.8,18
20190801|2019-05-08 04:00,8,16.9,16.9,16.9,16.9,150
20190801|2019-05-08 04:30,8,16.95,16.95,16.95,16.95,2
20190801|2019-05-08 05:00,8,17,17,17,17,50
20190801|2019-05-08 05:30,8,17,17,17,17,53
20190801|2019-05-08 06:00,8,16.95,16.95,16.95,16.95,10
20190801|2019-05-08 06:30,8,16.9,16.9,16.9,16.9,152
20190801|2019-05-08 07:00,8,16.95,16.95,16.95,16.95,12
20190801|2019-05-08 09:00,8,16.8,16.85,16.8,16.85,20
20190801|2019-05-08 09:30,8,16.8,16.8,16.8,16.8,50
20190801|2019-05-08 10:00,8,16.7,16.85,16.7,16.8,401
20190801|2019-05-08 10:30,8,16.85,16.9,16.85,16.9,104
20190801|2019-05-08 14:30,8,16.95,16.95,16.95,16.95,3
20190801|2019-05-09 02:30,9,17,17.1,17,17,1004
20190801|2019-05-09 03:00,9,17,17.05,17,17.05,51
20190801|2019-05-09 03:30,9,17.05,17.05,17.05,17.05,51
20190801|2019-05-09 04:00,9,17.05,17.05,17.05,17.05,20
20190801|2019-05-09 05:30,9,17,17,16.95,16.95,53
20190801|2019-05-09 06:30,9,16.95,16.95,16.95,16.95,46
20190801|2019-05-09 07:30,9,17,17.1,17,17.1,9
20190801|2019-05-09 08:30,9,17.05,17.1,17.05,17.1,246
20190801|2019-05-09 09:00,9,17.05,17.25,17.05,17.25,76
20190801|2019-05-09 09:30,9,17.2,17.25,17.2,17.25,13
20190801|2019-05-09 10:00,9,17.3,17.3,17.15,17.3,279
20190801|2019-05-09 10:30,9,17.25,17.25,17.25,17.25,30
20190801|2019-05-09 11:30,9,17.15,17.15,17,17,240
20190801|2019-05-09 12:00,9,17.05,17.05,16.95,16.95,55
20190801|2019-05-09 12:30,9,17,17,17,17,1
20190801|2019-05-09 14:30,9,17,17,17,17,1
20190801|2019-05-10 01:30,10,16.95,16.95,16.95,16.95,35
20190801|2019-05-10 02:00,10,16.9,16.95,16.9,16.95,244
20190801|2019-05-10 02:30,10,17,17,16.95,16.95,256
20190801|2019-05-10 03:00,10,17,17,16.9,16.9,131
20190801|2019-05-10 04:00,10,16.95,16.95,16.95,16.95,40
20190801|2019-05-10 05:00,10,16.9,16.9,16.9,16.9,200
20190801|2019-05-10 05:30,10,16.9,16.9,16.9,16.9,181
20190801|2019-05-10 07:00,10,17,17,17,17,2
20190801|2019-05-10 07:30,10,17,17,17,17,202
20190801|2019-05-10 08:00,10,17.05,17.05,17,17,120
20190801|2019-05-10 08:30,10,16.9,16.9,16.8,16.85,124
20190801|2019-05-10 09:00,10,16.9,17.05,16.9,17.05,705
20190801|2019-05-10 09:30,10,17,17.15,16.95,17,44
20190801|2019-05-10 10:00,10,17,17,16.9,16.95,589
20190801|2019-05-10 10:30,10,17.05,17.05,17.05,17.05,3
20190801|2019-05-10 11:30,10,16.85,16.85,16.75,16.75,27
20190801|2019-05-10 13:00,10,16.7,16.7,16.7,16.7,8
20190801|2019-05-10 14:30,10,16.6,16.6,16.55,16.55,3
20190801|2019-05-13 02:00,13,16.8,17,16.75,17,20
20190801|2019-05-13 02:30,13,17.05,17.05,17.05,17.05,29
20190801|2019-05-13 03:00,13,17.05,17.1,17.05,17.05,9
20190801|2019-05-13 03:30,13,17.05,17.05,16.85,16.95,704
20190801|2019-05-13 04:00,13,17,17,16.95,17,11
20190801|2019-05-13 04:30,13,17,17,16.95,16.95,11
20190801|2019-05-13 05:00,13,16.95,17.05,16.95,17.05,65
20190801|2019-05-13 06:30,13,17,17,17,17,3
20190801|2019-05-13 07:30,13,17.25,17.3,17.25,17.3,60
20190801|2019-05-13 08:00,13,17.35,17.35,17.3,17.3,157
20190801|2019-05-13 08:30,13,17.3,17.3,17.15,17.3,541
20190801|2019-05-13 09:00,13,17.3,17.3,17.2,17.25,307
20190801|2019-05-13 09:30,13,17.2,17.2,17.15,17.15,397
20190801|2019-05-13 10:00,13,17.25,17.25,17.25,17.25,302
20190801|2019-05-13 10:30,13,17.25,17.25,17.25,17.25,100
20190801|2019-05-13 12:00,13,17.5,17.5,17.5,17.5,5
20190801|2019-05-13 13:30,13,17.3,17.3,17.1,17.1,2
20190801|2019-05-13 14:00,13,17.2,17.2,17.2,17.2,1
20190801|2019-05-13 14:30,13,17.35,17.35,17.25,17.25,4
20190801|2019-05-14 02:00,14,17.2,17.2,17.05,17.05,21
20190801|2019-05-14 02:30,14,17.05,17.05,17.05,17.05,28
20190801|2019-05-14 03:00,14,17.05,17.05,17.05,17.05,13
20190801|2019-05-14 03:30,14,17.15,17.15,17.15,17.15,18
20190801|2019-05-14 04:00,14,17.05,17.05,17.05,17.05,15
20190801|2019-05-14 04:30,14,17,17,17,17,23
20190801|2019-05-14 05:30,14,17,17,16.95,16.95,27
20190801|2019-05-14 06:00,14,16.95,16.95,16.95,16.95,50
20190801|2019-05-14 06:30,14,16.95,17,16.95,17,136
20190801|2019-05-14 07:00,14,16.95,16.95,16.95,16.95,6
20190801|2019-05-14 07:30,14,17.05,17.05,16.95,16.95,33
20190801|2019-05-14 08:30,14,16.95,16.95,16.85,16.95,27
20190801|2019-05-14 09:00,14,16.9,16.9,16.8,16.85,86
20190801|2019-05-14 09:30,14,16.85,16.85,16.8,16.8,31
20190801|2019-05-14 10:00,14,16.8,16.9,16.8,16.9,1186
20190801|2019-05-14 13:30,14,16.75,16.75,16.75,16.75,9
20190801|2019-05-14 14:30,14,16.85,16.85,16.85,16.85,1
20190801|2019-05-15 01:30,15,16.8,16.8,16.75,16.75,4
20190801|2019-05-15 02:00,15,16.75,16.9,16.75,16.9,27
20190801|2019-05-15 03:30,15,16.85,16.85,16.85,16.85,55
20190801|2019-05-15 04:00,15,16.9,16.9,16.9,16.9,18
20190801|2019-05-15 04:30,15,16.8,16.8,16.8,16.8,400
20190801|2019-05-15 05:00,15,16.85,16.9,16.85,16.9,225
20190801|2019-05-15 06:00,15,16.85,16.85,16.85,16.85,28
20190801|2019-05-15 07:00,15,16.85,16.9,16.85,16.9,304
20190801|2019-05-15 08:30,15,16.95,16.95,16.85,16.85,275
20190801|2019-05-15 09:00,15,16.85,16.85,16.65,16.65,35
20190801|2019-05-15 09:30,15,16.65,16.65,16.65,16.65,50
20190801|2019-05-15 10:00,15,16.65,16.7,16.65,16.7,25
20190801|2019-05-15 10:30,15,16.65,16.65,16.6,16.6,10
20190801|2019-05-15 11:00,15,16.5,16.5,16.5,16.5,5
20190801|2019-05-15 11:30,15,16.5,16.5,16.5,16.5,2
20190801|2019-05-15 12:00,15,16.55,16.55,16.55,16.55,4
20190801|2019-05-15 12:30,15,16.55,16.55,16.55,16.55,4
20190801|2019-05-16 02:00,16,16.55,16.55,16.55,16.55,1
20190801|2019-05-16 02:30,16,16.7,16.7,16.6,16.6,454
20190801|2019-05-16 03:00,16,16.6,16.65,16.6,16.65,102
20190801|2019-05-16 03:30,16,16.6,16.6,16.6,16.6,102
20190801|2019-05-16 04:00,16,16.55,16.55,16.55,16.55,102
20190801|2019-05-16 05:00,16,16.55,16.55,16.4,16.4,38
20190801|2019-05-16 05:30,16,16.45,16.45,16.35,16.35,5
20190801|2019-05-16 06:00,16,16.35,16.4,16.35,16.4,55
20190801|2019-05-16 06:30,16,16.4,16.4,16.35,16.35,3
20190801|2019-05-16 07:00,16,16.4,16.45,16.4,16.45,32
20190801|2019-05-16 07:30,16,16.45,16.45,16.45,16.45,1
20190801|2019-05-16 08:00,16,16.35,16.4,16.35,16.4,302
20190801|2019-05-16 08:30,16,16.4,16.4,16.25,16.25,52
20190801|2019-05-16 09:00,16,16.2,16.25,16.1,16.1,303
20190801|2019-05-16 09:30,16,16.15,16.15,16.1,16.1,246
20190801|2019-05-16 10:00,16,16.15,16.15,16.05,16.05,124
20190801|2019-05-16 10:30,16,16.05,16.05,16,16,29
20190801|2019-05-16 12:00,16,16.1,16.1,16.1,16.1,2
20190801|2019-05-16 13:30,16,16.05,16.05,16.05,16.05,1
20190801|2019-05-16 14:30,16,16.05,16.05,16.05,16.05,1
20190801|2019-05-17 02:30,17,16.2,16.2,16.15,16.15,231
20190801|2019-05-17 03:00,17,16.15,16.15,16.15,16.15,390
20190801|2019-05-17 04:30,17,16.15,16.2,16.15,16.2,169
20190801|2019-05-17 05:30,17,16.3,16.3,16.25,16.25,80
20190801|2019-05-17 07:00,17,16.35,16.35,16.35,16.35,16
20190801|2019-05-17 07:30,17,16.3,16.3,16.3,16.3,111
20190801|2019-05-17 08:30,17,16.3,16.3,16.3,16.3,1
20190801|2019-05-17 09:00,17,16.25,16.25,16.25,16.25,30
20190801|2019-05-17 09:30,17,16.25,16.25,16.2,16.2,55
20190801|2019-05-17 10:00,17,16.15,16.15,16.15,16.15,26
20190801|2019-05-17 10:30,17,16.2,16.3,16.2,16.25,827
20190801|2019-05-17 14:30,17,16.4,16.4,16.4,16.4,3
20190801|2019-05-20 01:00,20,16.05,16.15,16.05,16.15,47
20190801|2019-05-20 01:30,20,16.15,16.15,16.15,16.15,5
20190801|2019-05-20 02:00,20,16.2,16.2,16.2,16.2,5
20190801|2019-05-20 02:30,20,16.2,16.2,16.2,16.2,28
20190801|2019-05-20 03:00,20,16.15,16.15,16.15,16.15,27
20190801|2019-05-20 03:30,20,16.2,16.25,16.2,16.25,12
20190801|2019-05-20 04:30,20,16.3,16.3,16.3,16.3,25
20190801|2019-05-20 05:00,20,16.35,16.35,16.35,16.35,161
20190801|2019-05-20 05:30,20,16.45,16.45,16.4,16.4,53
20190801|2019-05-20 06:00,20,16.5,16.5,16.45,16.45,203
20190801|2019-05-20 07:00,20,16.55,16.55,16.55,16.55,152
20190801|2019-05-20 07:30,20,16.5,16.5,16.5,16.5,10
20190801|2019-05-20 08:00,20,16.55,16.55,16.5,16.5,61
20190801|2019-05-20 08:30,20,16.5,16.55,16.4,16.4,313
20190801|2019-05-20 09:00,20,16.4,16.4,16.4,16.4,9
20190801|2019-05-20 09:30,20,16.4,16.45,16.3,16.3,287
20190801|2019-05-20 10:00,20,16.3,16.5,16.3,16.4,98
20190801|2019-05-20 11:00,20,16.45,16.45,16.45,16.45,5
20190801|2019-05-20 11:30,20,16.55,16.55,16.55,16.55,1
20190801|2019-05-20 13:30,20,16.55,16.55,16.5,16.5,10
20190801|2019-05-20 14:30,20,16.5,16.5,16.5,16.5,1
20190801|2019-05-21 01:00,21,16.4,16.4,16.4,16.4,28
20190801|2019-05-21 01:30,21,16.35,16.35,16.35,16.35,26
20190801|2019-05-21 02:00,21,16.35,16.45,16.35,16.45,105
20190801|2019-05-21 02:30,21,16.4,16.4,16.25,16.25,31
20190801|2019-05-21 03:00,21,16.25,16.25,16.25,16.25,19
20190801|2019-05-21 03:30,21,16.3,16.3,16.3,16.3,30
20190801|2019-05-21 04:00,21,16.2,16.2,16.1,16.1,315
20190801|2019-05-21 04:30,21,16.1,16.1,16.05,16.05,44
20190801|2019-05-21 05:30,21,16.1,16.1,16.1,16.1,33
20190801|2019-05-21 06:00,21,16.15,16.15,16.15,16.15,5
20190801|2019-05-21 06:30,21,16.2,16.2,16.2,16.2,9
20190801|2019-05-21 07:00,21,16.15,16.15,16.1,16.1,166
20190801|2019-05-21 07:30,21,16.1,16.1,16.05,16.1,71
20190801|2019-05-21 08:00,21,16,16.1,16,16.1,57
20190801|2019-05-21 08:30,21,16.1,16.15,16.1,16.15,93
20190801|2019-05-21 09:00,21,16.15,16.15,16.1,16.1,222
20190801|2019-05-21 09:30,21,16.05,16.05,16.05,16.05,21
20190801|2019-05-21 10:00,21,16.1,16.1,16.05,16.1,57
20190801|2019-05-21 10:30,21,16.1,16.1,16.1,16.1,19
20190801|2019-05-21 11:00,21,16.1,16.1,16.1,16.1,1
20190801|2019-05-21 12:00,21,16.1,16.15,16.1,16.1,3
20190801|2019-05-21 14:30,21,16.05,16.05,16.05,16.05,62
20190801|2019-05-22 03:00,22,16.1,16.15,16.1,16.1,223
20190801|2019-05-22 03:30,22,16.1,16.1,16.1,16.1,199
20190801|2019-05-22 04:00,22,16,16,15.95,15.95,231
20190801|2019-05-22 04:30,22,16,16,16,16,70
20190801|2019-05-22 05:00,22,16,16,16,16,100
20190801|2019-05-22 05:30,22,16,16,16,16,251
20190801|2019-05-22 06:00,22,16.05,16.1,16.05,16.05,192
20190801|2019-05-22 06:30,22,16.05,16.1,16.05,16.1,76
20190801|2019-05-22 07:00,22,16.15,16.15,16.15,16.15,296
20190801|2019-05-22 07:30,22,16.1,16.1,16.05,16.05,184
20190801|2019-05-22 08:00,22,16.05,16.05,16.05,16.05,98
20190801|2019-05-22 08:30,22,16,16.05,16,16.05,101
20190801|2019-05-22 09:00,22,16,16,16,16,50
20190801|2019-05-22 10:00,22,15.95,15.95,15.85,15.85,90
20190801|2019-05-22 10:30,22,15.9,15.9,15.9,15.9,119
20190801|2019-05-22 13:30,22,16,16,16,16,3
20190801|2019-05-22 14:30,22,15.9,15.9,15.8,15.9,72
20190801|2019-05-23 01:30,23,16.15,16.15,16.15,16.15,38
20190801|2019-05-23 02:00,23,16.2,16.25,16.2,16.25,80
20190801|2019-05-23 02:30,23,16.25,16.25,16.2,16.2,71
20190801|2019-05-23 03:00,23,16.2,16.3,16.15,16.3,177
20190801|2019-05-23 03:30,23,16.35,16.45,16.35,16.4,139
20190801|2019-05-23 04:00,23,16.4,16.4,16.35,16.4,118
20190801|2019-05-23 04:30,23,16.45,16.45,16.4,16.4,62
20190801|2019-05-23 05:00,23,16.45,16.45,16.45,16.45,158
20190801|2019-05-23 05:30,23,16.35,16.4,16.35,16.4,316
20190801|2019-05-23 06:00,23,16.4,16.4,16.4,16.4,205
20190801|2019-05-23 06:30,23,16.3,16.35,16.3,16.35,2
20190801|2019-05-23 07:30,23,16.4,16.4,16.35,16.4,235
20190801|2019-05-23 08:00,23,16.4,16.4,16.4,16.4,300
20190801|2019-05-23 08:30,23,16.45,16.55,16.45,16.55,716
20190801|2019-05-23 09:00,23,16.55,16.55,16.45,16.5,294
20190801|2019-05-23 09:30,23,16.45,16.45,16.4,16.4,609
20190801|2019-05-23 10:00,23,16.45,16.45,16.4,16.4,287
20190801|2019-05-23 10:30,23,16.4,16.45,16.35,16.45,179
20190801|2019-05-23 14:30,23,16.45,16.65,16.45,16.65,25
20190801|2019-05-24 01:30,24,16.35,16.35,16.35,16.35,89
20190801|2019-05-24 02:00,24,16.35,16.35,16.35,16.35,123
20190801|2019-05-24 02:30,24,16.25,16.25,16.25,16.25,1
20190801|2019-05-24 03:00,24,16.2,16.2,16.2,16.2,50
20190801|2019-05-24 03:30,24,16.2,16.25,16.2,16.25,170
20190801|2019-05-24 04:00,24,16.25,16.25,16.25,16.25,100
20190801|2019-05-24 04:30,24,16.3,16.3,16.3,16.3,120
20190801|2019-05-24 05:30,24,16.3,16.3,16.3,16.3,108
20190801|2019-05-24 06:30,24,16.3,16.3,16.3,16.3,10
20190801|2019-05-24 07:00,24,16.35,16.35,16.35,16.35,30
20190801|2019-05-24 08:30,24,16.25,16.3,16.25,16.3,76
20190801|2019-05-24 09:00,24,16.3,16.4,16.3,16.4,40
20190801|2019-05-24 09:30,24,16.35,16.35,16.35,16.35,1
20190801|2019-05-24 10:00,24,16.4,16.4,16.35,16.35,127
20190801|2019-05-24 10:30,24,16.35,16.35,16.35,16.35,18
20190801|2019-05-24 13:30,24,16.35,16.35,16.35,16.35,5
20190801|2019-05-24 14:30,24,16.35,16.35,16.3,16.3,25
20190901|2019-01-22 05:00,22,18.3,18.4,18.3,18.4,18
20190901|2019-01-22 05:30,22,18.4,18.4,18.4,18.4,9
20190901|2019-01-22 06:00,22,18.3,18.3,18.3,18.3,1
20190901|2019-01-22 09:00,22,18.4,18.4,18.4,18.4,9
20190901|2019-01-22 09:30,22,18.4,18.4,18.4,18.4,18
20190901|2019-01-23 10:30,23,18.4,18.4,18.4,18.4,20
20190901|2019-01-24 03:30,24,18.3,18.3,18.25,18.25,18
20190901|2019-01-24 10:00,24,18.25,18.25,18.25,18.25,6
20190901|2019-01-25 08:30,25,18.15,18.15,18.15,18.15,1
20190901|2019-01-28 08:00,28,18.15,18.15,18.15,18.15,57
20190901|2019-01-29 04:00,29,18.1,18.1,18.1,18.1,50
20190901|2019-01-31 03:30,31,18,18,18,18,9
20190901|2019-01-31 08:30,31,17.95,17.95,17.95,17.95,9
20190901|2019-01-31 09:30,31,17.95,17.95,17.95,17.95,18
20190901|2019-01-31 10:30,31,17.95,17.95,17.95,17.95,18
20190901|2019-01-31 11:00,31,18,18,18,18,9
20190901|2019-02-01 09:30,1,17.6,17.6,17.6,17.6,1
20190901|2019-02-05 09:00,5,17.2,17.2,17.2,17.2,9
20190901|2019-02-06 09:30,6,17.2,17.2,17.2,17.2,2
20190901|2019-02-08 01:30,8,17.4,17.4,17.4,17.4,20
20190901|2019-02-13 07:30,13,17.3,17.3,17.3,17.3,3
20190901|2019-02-13 08:30,13,17.25,17.25,17.25,17.25,3
20190901|2019-02-14 10:00,14,17.25,17.25,17.25,17.25,110
20190901|2019-02-14 11:00,14,17.15,17.15,17.15,17.15,200
20190901|2019-02-15 04:00,15,17.4,17.4,17.4,17.4,100
20190901|2019-02-15 04:30,15,17.4,17.4,17.3,17.3,301
20190901|2019-02-15 06:00,15,17.25,17.25,17.25,17.25,97
20190901|2019-02-15 09:30,15,17.25,17.25,17.25,17.25,18
20190901|2019-02-15 10:00,15,17.15,17.3,17.15,17.3,10
20190901|2019-02-19 09:00,19,17.35,17.35,17.35,17.35,196
20190901|2019-02-25 10:30,25,17,17,17,17,50
20190901|2019-03-01 10:30,1,17.05,17.05,17.05,17.05,5
20190901|2019-03-04 05:30,4,16.95,16.95,16.95,16.95,1
20190901|2019-03-04 08:30,4,16.9,16.9,16.9,16.9,20
20190901|2019-03-04 09:00,4,16.95,16.95,16.95,16.95,30
20190901|2019-03-08 08:30,8,17.65,17.65,17.65,17.65,9
20190901|2019-03-08 09:00,8,17.7,17.7,17.7,17.7,8
20190901|2019-03-08 10:00,8,17.5,17.5,17.5,17.5,1
20190901|2019-03-11 08:30,11,17.35,17.35,17.35,17.35,9
20190901|2019-03-14 05:00,14,17.25,17.25,17.25,17.25,400
20190901|2019-03-15 06:00,15,17.05,17.05,17,17,109
20190901|2019-03-18 04:00,18,16.95,16.95,16.95,16.95,14
20190901|2019-03-18 09:30,18,16.95,16.95,16.95,16.95,100
20190901|2019-03-19 03:00,19,17.05,17.05,17.05,17.05,10
20190901|2019-03-19 08:30,19,17,17,17,17,124
20190901|2019-03-19 11:30,19,17,17,17,17,5
20190901|2019-03-20 06:30,20,16.95,16.95,16.95,16.95,1
20190901|2019-03-20 07:30,20,17,17,17,17,35
20190901|2019-03-21 06:00,21,17.2,17.2,17.2,17.2,748
20190901|2019-03-21 06:30,21,17.2,17.2,17.2,17.2,2
20190901|2019-03-21 11:30,21,17,17,17,17,18
20190901|2019-03-22 03:30,22,17,17,17,17,10
20190901|2019-03-22 04:30,22,17,17,17,17,100
20190901|2019-03-22 10:30,22,17.3,17.3,17.3,17.3,136
20190901|2019-03-22 11:00,22,17.25,17.25,17.25,17.25,9
20190901|2019-03-25 03:00,25,17.3,17.3,17.3,17.3,20
20190901|2019-03-25 08:30,25,17.2,17.2,17.2,17.2,8
20190901|2019-03-25 09:00,25,17.3,17.3,17.3,17.3,10
20190901|2019-03-26 03:30,26,17.2,17.2,17.2,17.2,9
20190901|2019-03-26 04:00,26,17.2,17.2,17.05,17.05,318
20190901|2019-03-26 05:30,26,16.95,16.95,16.95,16.95,9
20190901|2019-03-26 06:00,26,16.9,17.05,16.9,17.05,108
20190901|2019-03-27 04:00,27,16.9,16.9,16.9,16.9,9
20190901|2019-03-27 04:30,27,16.9,16.9,16.9,16.9,27
20190901|2019-03-27 05:00,27,16.9,16.9,16.9,16.9,54
20190901|2019-03-27 06:30,27,16.9,17.05,16.9,17.05,56
20190901|2019-03-27 07:00,27,17,17,17,17,15
20190901|2019-03-27 07:30,27,16.8,16.8,16.8,16.8,118
20190901|2019-03-27 08:00,27,16.8,16.8,16.8,16.8,23
20190901|2019-03-27 10:00,27,16.9,16.9,16.9,16.9,6
20190901|2019-03-27 10:30,27,17.05,17.05,17.05,17.05,3
20190901|2019-03-28 03:00,28,17.15,17.15,17.15,17.15,54
20190901|2019-03-28 03:30,28,16.95,16.95,16.95,16.95,54
20190901|2019-03-28 06:00,28,16.9,16.9,16.9,16.9,3
20190901|2019-03-28 09:00,28,16.85,16.85,16.85,16.85,1
20190901|2019-03-28 10:30,28,16.95,16.95,16.95,16.95,32
20190901|2019-03-29 06:00,29,16.8,16.8,16.8,16.8,9
20190901|2019-03-29 08:30,29,16.75,16.75,16.75,16.75,18
20190901|2019-03-29 09:30,29,16.8,16.85,16.8,16.85,27
20190901|2019-03-29 10:00,29,16.75,16.75,16.75,16.75,77
20190901|2019-03-29 11:00,29,16.7,16.7,16.6,16.65,99
20190901|2019-03-29 11:30,29,16.75,16.75,16.75,16.75,54
20190901|2019-03-29 12:00,29,16.7,16.7,16.7,16.7,50
20190901|2019-04-01 01:30,1,16.5,16.5,16.5,16.5,2
20190901|2019-04-01 08:30,1,16.5,16.5,16.5,16.5,50
20190901|2019-04-01 09:30,1,16.45,16.45,16.45,16.45,9
20190901|2019-04-01 10:00,1,16.4,16.4,16.4,16.4,1
20190901|2019-04-01 10:30,1,16.4,16.4,16.4,16.4,1
20190901|2019-04-02 02:30,2,16.45,16.45,16.45,16.45,1
20190901|2019-04-02 03:30,2,16.5,16.55,16.5,16.55,18
20190901|2019-04-02 07:30,2,16.5,16.5,16.5,16.5,220
20190901|2019-04-02 09:00,2,16.45,16.45,16.45,16.45,15
20190901|2019-04-02 10:30,2,16.6,16.6,16.6,16.6,54
20190901|2019-04-03 02:00,3,16.55,16.55,16.55,16.55,1
20190901|2019-04-03 02:30,3,16.5,16.55,16.5,16.5,795
20190901|2019-04-03 09:00,3,16.55,16.55,16.55,16.55,100
20190901|2019-04-04 01:00,4,16.55,16.55,16.55,16.55,15
20190901|2019-04-04 01:30,4,16.45,16.45,16.45,16.45,3
20190901|2019-04-04 03:00,4,16.5,16.5,16.4,16.45,56
20190901|2019-04-04 06:00,4,16.5,16.5,16.5,16.5,150
20190901|2019-04-04 08:30,4,16.5,16.5,16.5,16.5,6
20190901|2019-04-05 07:30,5,16.4,16.45,16.4,16.45,54
20190901|2019-04-05 08:30,5,16.65,16.65,16.65,16.65,54
20190901|2019-04-08 05:30,8,16.55,16.55,16.55,16.55,27
20190901|2019-04-08 06:00,8,16.5,16.5,16.5,16.5,1
20190901|2019-04-08 09:30,8,16.55,16.7,16.55,16.7,19
20190901|2019-04-08 10:30,8,16.65,16.7,16.65,16.7,35
20190901|2019-04-08 12:30,8,16.7,16.7,16.7,16.7,19
20190901|2019-04-09 04:00,9,16.45,16.45,16.45,16.45,1
20190901|2019-04-09 11:30,9,16.45,16.6,16.45,16.6,13
20190901|2019-04-09 12:00,9,16.55,16.55,16.45,16.45,80
20190901|2019-04-09 14:00,9,16.75,16.75,16.75,16.75,50
20190901|2019-04-10 07:30,10,16.55,16.55,16.55,16.55,50
20190901|2019-04-10 08:00,10,16.75,16.75,16.75,16.75,50
20190901|2019-04-10 08:30,10,16.7,16.7,16.7,16.7,60
20190901|2019-04-10 10:30,10,16.65,16.65,16.65,16.65,350
20190901|2019-04-10 11:00,10,16.65,16.65,16.65,16.65,100
20190901|2019-04-10 11:30,10,16.65,16.65,16.65,16.65,200
20190901|2019-04-10 13:30,10,16.65,16.65,16.65,16.65,200
20190901|2019-04-11 01:00,11,16.75,16.75,16.75,16.75,9
20190901|2019-04-11 02:00,11,16.6,16.6,16.6,16.6,32
20190901|2019-04-11 04:00,11,16.6,16.6,16.6,16.6,200
20190901|2019-04-11 05:30,11,16.45,16.45,16.45,16.45,15
20190901|2019-04-11 08:00,11,16.5,16.5,16.45,16.45,105
20190901|2019-04-11 08:30,11,16.45,16.45,16.45,16.45,1
20190901|2019-04-11 10:00,11,16.45,16.45,16.45,16.45,1
20190901|2019-04-11 10:30,11,16.5,16.65,16.5,16.6,65
20190901|2019-04-12 02:30,12,16.5,16.55,16.5,16.55,90
20190901|2019-04-12 03:30,12,16.4,16.4,16.35,16.35,70
20190901|2019-04-12 04:00,12,16.3,16.35,16.3,16.35,17
20190901|2019-04-12 07:30,12,16.35,16.35,16.3,16.3,27
20190901|2019-04-12 08:00,12,16.35,16.35,16.3,16.3,3
20190901|2019-04-12 10:00,12,16.35,16.35,16.35,16.35,18
20190901|2019-04-12 10:30,12,16.4,16.45,16.35,16.35,101
20190901|2019-04-15 03:30,15,16.45,16.45,16.45,16.45,2
20190901|2019-04-15 06:00,15,16.4,16.4,16.4,16.4,40
20190901|2019-04-15 06:30,15,16.4,16.4,16.35,16.35,70
20190901|2019-04-15 07:00,15,16.3,16.4,16.3,16.4,16
20190901|2019-04-15 07:30,15,16.4,16.4,16.4,16.4,7
20190901|2019-04-15 08:00,15,16.3,16.3,16.3,16.3,10
20190901|2019-04-15 08:30,15,16.45,16.45,16.45,16.45,3
20190901|2019-04-15 10:00,15,16.4,16.4,16.4,16.4,40
20190901|2019-04-16 02:30,16,16.35,16.35,16.35,16.35,24
20190901|2019-04-16 03:00,16,16.35,16.35,16.35,16.35,3
20190901|2019-04-17 03:00,17,16.3,16.3,16.3,16.3,10
20190901|2019-04-17 04:30,17,16.4,16.4,16.4,16.4,34
20190901|2019-04-17 05:00,17,16.4,16.4,16.4,16.4,1
20190901|2019-04-17 06:00,17,16.4,16.4,16.4,16.4,30
20190901|2019-04-17 07:30,17,16.4,16.4,16.4,16.4,50
20190901|2019-04-17 08:00,17,16.35,16.35,16.35,16.35,1
20190901|2019-04-17 08:30,17,16.4,16.4,16.4,16.4,150
20190901|2019-04-17 09:30,17,16.55,16.55,16.55,16.55,140
20190901|2019-04-17 10:00,17,16.5,16.5,16.5,16.5,2
20190901|2019-04-17 10:30,17,16.5,16.55,16.5,16.55,106
20190901|2019-04-18 01:00,18,16.4,16.4,16.35,16.35,27
20190901|2019-04-18 04:30,18,16.45,16.45,16.45,16.45,13
20190901|2019-04-18 05:00,18,16.4,16.4,16.4,16.4,14
20190901|2019-04-18 06:00,18,16.6,16.6,16.6,16.6,30
20190901|2019-04-18 06:30,18,16.6,16.6,16.6,16.6,5
20190901|2019-04-18 08:00,18,16.5,16.5,16.5,16.5,44
20190901|2019-04-18 09:00,18,16.65,16.65,16.65,16.65,1
20190901|2019-04-18 09:30,18,16.55,16.55,16.55,16.55,26
20190901|2019-04-18 10:30,18,16.45,16.45,16.4,16.4,50
20190901|2019-04-23 02:00,23,16.45,16.45,16.45,16.45,9
20190901|2019-04-23 04:00,23,16.5,16.55,16.5,16.55,25
20190901|2019-04-23 06:30,23,16.55,16.55,16.55,16.55,30
20190901|2019-04-23 07:00,23,16.55,16.55,16.55,16.55,47
20190901|2019-04-23 07:30,23,16.55,16.55,16.55,16.55,31
20190901|2019-04-23 08:00,23,16.55,16.55,16.55,16.55,12
20190901|2019-04-23 08:30,23,16.55,16.55,16.55,16.55,1
20190901|2019-04-23 09:30,23,16.6,16.6,16.6,16.6,1
20190901|2019-04-23 10:00,23,16.6,16.6,16.6,16.6,7
20190901|2019-04-24 02:00,24,16.75,16.8,16.75,16.75,186
20190901|2019-04-24 02:30,24,16.75,16.75,16.7,16.7,62
20190901|2019-04-24 03:00,24,16.75,16.85,16.75,16.85,102
20190901|2019-04-24 03:30,24,16.8,16.8,16.8,16.8,50
20190901|2019-04-24 04:00,24,16.8,16.8,16.8,16.8,2
20190901|2019-04-24 04:30,24,16.8,16.8,16.8,16.8,18
20190901|2019-04-24 05:00,24,16.8,16.85,16.8,16.85,182
20190901|2019-04-24 05:30,24,16.9,16.9,16.85,16.85,134
20190901|2019-04-24 06:00,24,16.95,16.95,16.9,16.9,250
20190901|2019-04-24 06:30,24,16.9,16.9,16.9,16.9,10
20190901|2019-04-24 07:30,24,16.95,16.95,16.95,16.95,58
20190901|2019-04-24 08:00,24,16.95,16.95,16.9,16.95,27
20190901|2019-04-24 09:00,24,17.1,17.15,17.1,17.15,150
20190901|2019-04-24 09:30,24,17.05,17.05,17.05,17.05,30
20190901|2019-04-24 10:00,24,17.05,17.05,17.05,17.05,124
20190901|2019-04-24 10:30,24,17,17,17,17,25
20190901|2019-04-24 14:00,24,17,17,17,17,15
20190901|2019-04-25 02:00,25,17.05,17.05,17.05,17.05,5
20190901|2019-04-25 07:00,25,17.15,17.15,17.1,17.1,28
20190901|2019-04-25 07:30,25,17.1,17.1,17.1,17.1,2
20190901|2019-04-25 08:30,25,17.2,17.3,17.2,17.3,155
20190901|2019-04-25 09:00,25,17.35,17.35,17.35,17.35,10
20190901|2019-04-25 09:30,25,17.3,17.3,17.25,17.25,28
20190901|2019-04-25 10:00,25,17.2,17.2,17.2,17.2,10
20190901|2019-04-25 10:30,25,17.15,17.15,17.05,17.05,41
20190901|2019-04-25 11:00,25,17.05,17.05,17.05,17.05,10
20190901|2019-04-25 13:00,25,17.05,17.05,17.05,17.05,10
20190901|2019-04-26 04:30,26,17.15,17.15,17.15,17.15,41
20190901|2019-04-26 05:30,26,17.1,17.1,17.1,17.1,50
20190901|2019-04-26 06:00,26,17.1,17.1,17.1,17.1,7
20190901|2019-04-26 07:00,26,17.15,17.15,17.15,17.15,25
20190901|2019-04-26 07:30,26,17.1,17.1,17.1,17.1,43
20190901|2019-04-26 08:30,26,17.1,17.1,17.1,17.1,25
20190901|2019-04-26 09:00,26,17.05,17.05,17.05,17.05,25
20190901|2019-04-26 09:30,26,17.05,17.05,17,17,113
20190901|2019-04-29 03:00,29,17,17,17,17,123
20190901|2019-04-29 03:30,29,17,17,17,17,9
20190901|2019-04-29 05:00,29,16.95,16.95,16.95,16.95,55
20190901|2019-04-29 06:00,29,16.95,16.95,16.95,16.95,9
20190901|2019-04-29 07:30,29,16.95,16.95,16.95,16.95,41
20190901|2019-04-29 10:00,29,17.05,17.05,17.05,17.05,1
20190901|2019-04-29 10:30,29,17.2,17.2,17.2,17.2,35
20190901|2019-04-29 11:00,29,17.2,17.2,17.2,17.2,15
20190901|2019-04-30 03:00,30,16.95,16.95,16.95,16.95,55
20190901|2019-04-30 03:30,30,16.85,16.85,16.85,16.85,50
20190901|2019-04-30 05:30,30,16.95,16.95,16.9,16.95,27
20190901|2019-04-30 06:00,30,16.95,16.95,16.95,16.95,40
20190901|2019-04-30 07:30,30,17,17,17,17,25
20190901|2019-04-30 08:00,30,17.05,17.05,17.05,17.05,150
20190901|2019-04-30 08:30,30,17,17,17,17,30
20190901|2019-04-30 09:00,30,17.05,17.05,17,17,202
20190901|2019-04-30 09:30,30,17,17,17,17,136
20190901|2019-04-30 10:00,30,17.05,17.05,17,17,175
20190901|2019-04-30 10:30,30,16.95,16.95,16.95,16.95,3
20190901|2019-05-02 01:00,2,17.35,17.35,17.35,17.35,50
20190901|2019-05-02 02:00,2,17.15,17.15,17.15,17.15,1
20190901|2019-05-02 02:30,2,17.05,17.05,17.05,17.05,80
20190901|2019-05-02 03:00,2,17,17,17,17,75
20190901|2019-05-02 03:30,2,17,17,17,17,75
20190901|2019-05-02 04:00,2,16.95,16.95,16.95,16.95,25
20190901|2019-05-02 04:30,2,16.95,16.95,16.95,16.95,49
20190901|2019-05-02 05:00,2,16.9,16.95,16.9,16.95,386
20190901|2019-05-02 06:30,2,16.9,16.9,16.9,16.9,9
20190901|2019-05-02 07:00,2,16.95,16.95,16.95,16.95,106
20190901|2019-05-02 07:30,2,16.95,16.95,16.95,16.95,25
20190901|2019-05-02 09:00,2,16.95,16.95,16.9,16.9,627
20190901|2019-05-02 09:30,2,16.9,16.9,16.9,16.9,9
20190901|2019-05-02 10:00,2,16.95,17,16.9,17,197
20190901|2019-05-02 10:30,2,16.95,17.25,16.95,17.25,150
20190901|2019-05-03 02:00,3,16.95,16.95,16.95,16.95,100
20190901|2019-05-03 03:00,3,16.85,16.85,16.85,16.85,50
20190901|2019-05-03 04:30,3,16.8,16.8,16.8,16.8,134
20190901|2019-05-03 05:00,3,16.8,16.8,16.8,16.8,58
20190901|2019-05-03 07:30,3,16.75,16.75,16.75,16.75,200
20190901|2019-05-03 08:00,3,16.7,16.7,16.7,16.7,140
20190901|2019-05-03 09:00,3,16.75,16.75,16.75,16.75,50
20190901|2019-05-06 01:00,6,17.1,17.1,17.05,17.1,73
20190901|2019-05-06 02:00,6,17.1,17.1,17.1,17.1,26
20190901|2019-05-06 03:00,6,17.15,17.25,17.15,17.25,472
20190901|2019-05-06 03:30,6,17.25,17.25,17.2,17.2,239
20190901|2019-05-06 04:00,6,17.25,17.25,17.2,17.2,287
20190901|2019-05-06 04:30,6,17.2,17.2,17.15,17.2,1234
20190901|2019-05-06 05:00,6,17.2,17.2,17.15,17.15,392
20190901|2019-05-06 05:30,6,17.15,17.15,17.15,17.15,21
20190901|2019-05-06 06:00,6,17.15,17.15,17.15,17.15,425
20190901|2019-05-06 06:30,6,17.15,17.2,17.15,17.2,62
20190901|2019-05-06 07:00,6,17.15,17.15,17.1,17.1,20
20190901|2019-05-06 07:30,6,17,17,17,17,8
20190901|2019-05-06 08:00,6,17,17,17,17,10
20190901|2019-05-06 08:30,6,16.95,16.95,16.95,16.95,25
20190901|2019-05-06 09:00,6,16.9,16.9,16.9,16.9,100
20190901|2019-05-06 09:30,6,16.9,16.9,16.85,16.85,50
20190901|2019-05-06 10:00,6,16.85,16.85,16.8,16.8,94
20190901|2019-05-06 10:30,6,16.85,16.85,16.85,16.85,5
20190901|2019-05-07 01:30,7,16.55,16.55,16.55,16.55,25
20190901|2019-05-07 02:30,7,16.65,16.65,16.65,16.65,20
20190901|2019-05-07 04:30,7,16.85,16.85,16.85,16.85,25
20190901|2019-05-07 08:00,7,16.95,16.95,16.95,16.95,8
20190901|2019-05-07 09:00,7,17,17,17,17,100
20190901|2019-05-07 09:30,7,16.9,17.05,16.9,17.05,169
20190901|2019-05-07 10:00,7,17.1,17.1,17.05,17.05,58
20190901|2019-05-07 10:30,7,17.1,17.1,17,17.1,39
20190901|2019-05-07 12:00,7,17.05,17.05,17.05,17.05,1
20190901|2019-05-07 12:30,7,17.1,17.1,17.1,17.1,25
20190901|2019-05-07 14:30,7,17.45,17.45,17.45,17.45,23
20190901|2019-05-08 02:00,8,17,17,16.9,16.95,45
20190901|2019-05-08 02:30,8,16.85,16.85,16.85,16.85,35
20190901|2019-05-08 03:30,8,16.85,16.85,16.8,16.85,83
20190901|2019-05-08 05:00,8,17.05,17.1,17,17,39
20190901|2019-05-08 06:00,8,17.05,17.05,16.95,16.95,60
20190901|2019-05-08 06:30,8,16.9,16.9,16.9,16.9,17
20190901|2019-05-08 07:00,8,16.9,16.9,16.9,16.9,50
20190901|2019-05-08 08:00,8,16.95,16.95,16.95,16.95,16
20190901|2019-05-08 08:30,8,16.9,16.9,16.9,16.9,250
20190901|2019-05-08 10:00,8,16.7,16.8,16.7,16.8,55
20190901|2019-05-08 10:30,8,16.85,16.85,16.85,16.85,9
20190901|2019-05-09 03:00,9,17,17,17,17,38
20190901|2019-05-09 03:30,9,17.05,17.05,17.05,17.05,100
20190901|2019-05-09 04:00,9,16.95,16.95,16.95,16.95,40
20190901|2019-05-09 04:30,9,17,17,17,17,75
20190901|2019-05-09 05:30,9,16.95,16.95,16.95,16.95,6
20190901|2019-05-09 06:00,9,16.9,16.9,16.85,16.85,110
20190901|2019-05-09 07:30,9,17,17,17,17,2
20190901|2019-05-09 09:00,9,17,17.2,17,17.2,1380
20190901|2019-05-09 09:30,9,17.2,17.2,17.2,17.2,1521
20190901|2019-05-09 10:00,9,17.1,17.1,17.1,17.1,2
20190901|2019-05-09 10:30,9,17.2,17.2,17.2,17.2,9
20190901|2019-05-10 01:30,10,16.9,16.9,16.9,16.9,9
20190901|2019-05-10 02:00,10,16.9,16.9,16.9,16.9,121
20190901|2019-05-10 08:00,10,16.95,16.95,16.95,16.95,40
20190901|2019-05-10 08:30,10,16.9,16.9,16.9,16.9,5
20190901|2019-05-10 09:30,10,17.05,17.05,17.05,17.05,16
20190901|2019-05-10 10:00,10,17.05,17.05,17.05,17.05,8
20190901|2019-05-10 12:30,10,16.8,16.8,16.8,16.8,36
20190901|2019-05-10 14:00,10,16.75,16.75,16.75,16.75,1
20190901|2019-05-13 02:30,13,17.1,17.1,17.1,17.1,20
20190901|2019-05-13 03:00,13,17,17,17,17,9
20190901|2019-05-13 03:30,13,17,17,16.95,17,317
20190901|2019-05-13 04:00,13,17,17,17,17,100
20190901|2019-05-13 05:00,13,17,17,17,17,100
20190901|2019-05-13 06:30,13,16.95,17.05,16.95,17.05,52
20190901|2019-05-13 07:00,13,17.05,17.05,17.05,17.05,5
20190901|2019-05-13 08:00,13,17.25,17.25,17.25,17.25,160
20190901|2019-05-13 08:30,13,17.1,17.25,17.1,17.25,92
20190901|2019-05-13 09:00,13,17.2,17.2,17.2,17.2,8
20190901|2019-05-13 09:30,13,17.15,17.15,17.15,17.15,50
20190901|2019-05-13 10:00,13,17.2,17.2,17.2,17.2,100
20190901|2019-05-13 11:00,13,17.35,17.35,17.35,17.35,1
20190901|2019-05-13 12:00,13,17.45,17.45,17.45,17.45,4
20190901|2019-05-13 13:30,13,17.3,17.3,17.3,17.3,1
20190901|2019-05-14 02:00,14,17.15,17.15,17.15,17.15,33
20190901|2019-05-14 02:30,14,17.15,17.15,17.15,17.15,1548
20190901|2019-05-14 03:00,14,17.15,17.15,17.15,17.15,250
20190901|2019-05-14 03:30,14,17.15,17.15,17.1,17.1,546
20190901|2019-05-14 04:00,14,17.15,17.15,17.1,17.1,166
20190901|2019-05-14 04:30,14,17.1,17.1,17.1,17.1,50
20190901|2019-05-14 06:00,14,17.1,17.1,17.1,17.1,9
20190901|2019-05-14 07:30,14,17.15,17.15,17.1,17.1,24
20190901|2019-05-14 08:00,14,17.1,17.15,17.1,17.15,21
20190901|2019-05-14 08:30,14,17.1,17.1,17.1,17.1,21
20190901|2019-05-14 09:00,14,17,17,17,17,2
20190901|2019-05-14 09:30,14,17,17,16.95,16.95,74
20190901|2019-05-14 10:00,14,16.95,17,16.95,17,53
20190901|2019-05-15 02:30,15,16.95,16.95,16.95,16.95,8
20190901|2019-05-15 05:00,15,17,17,17,17,2
20190901|2019-05-15 06:00,15,17,17,17,17,13
20190901|2019-05-15 08:30,15,17,17.05,17,17.05,49
20190901|2019-05-15 09:30,15,16.75,16.75,16.75,16.75,36
20190901|2019-05-15 10:00,15,16.75,16.75,16.75,16.75,65
20190901|2019-05-15 10:30,15,16.7,16.7,16.7,16.7,28
20190901|2019-05-15 11:30,15,16.6,16.6,16.6,16.6,1
20190901|2019-05-16 03:00,16,16.7,16.7,16.7,16.7,52
20190901|2019-05-16 03:30,16,16.65,16.65,16.65,16.65,51
20190901|2019-05-16 04:30,16,16.65,16.65,16.65,16.65,2
20190901|2019-05-16 05:00,16,16.6,16.6,16.6,16.6,10
20190901|2019-05-16 05:30,16,16.6,16.6,16.6,16.6,22
20190901|2019-05-16 06:00,16,16.6,16.6,16.55,16.6,189
20190901|2019-05-16 06:30,16,16.5,16.6,16.5,16.6,72
20190901|2019-05-16 08:00,16,16.55,16.55,16.55,16.55,33
20190901|2019-05-16 08:30,16,16.45,16.45,16.45,16.45,9
20190901|2019-05-16 09:00,16,16.45,16.45,16.35,16.35,82
20190901|2019-05-16 09:30,16,16.35,16.35,16.35,16.35,20
20190901|2019-05-16 10:00,16,16.35,16.35,16.3,16.3,11
20190901|2019-05-16 10:30,16,16.25,16.25,16.25,16.25,8
20190901|2019-05-16 12:00,16,16.4,16.4,16.4,16.4,2
20190901|2019-05-16 13:30,16,16.35,16.35,16.35,16.35,4
20190901|2019-05-16 14:30,16,16.4,16.4,16.4,16.4,10
20190901|2019-05-17 02:30,17,16.45,16.45,16.45,16.45,7
20190901|2019-05-17 03:00,17,16.45,16.45,16.4,16.45,54
20190901|2019-05-17 04:00,17,16.5,16.5,16.5,16.5,15
20190901|2019-05-17 04:30,17,16.45,16.45,16.45,16.45,65
20190901|2019-05-17 05:00,17,16.5,16.5,16.5,16.5,140
20190901|2019-05-17 05:30,17,16.55,16.55,16.55,16.55,1020
20190901|2019-05-17 07:30,17,16.6,16.6,16.6,16.6,300
20190901|2019-05-17 08:00,17,16.6,16.65,16.6,16.65,800
20190901|2019-05-17 08:30,17,16.65,16.65,16.6,16.6,50
20190901|2019-05-17 09:00,17,16.55,16.55,16.55,16.55,40
20190901|2019-05-17 09:30,17,16.55,16.55,16.5,16.5,33
20190901|2019-05-17 10:00,17,16.5,16.5,16.5,16.5,168
20190901|2019-05-20 03:30,20,16.5,16.5,16.5,16.5,25
20190901|2019-05-20 06:30,20,16.75,16.75,16.75,16.75,100
20190901|2019-05-20 08:00,20,16.75,16.75,16.75,16.75,1
20190901|2019-05-20 08:30,20,16.75,16.75,16.7,16.75,161
20190901|2019-05-20 10:00,20,16.65,16.65,16.65,16.65,200
20190901|2019-05-20 10:30,20,16.65,16.65,16.65,16.65,27
20190901|2019-05-20 12:00,20,16.6,16.6,16.6,16.6,5
20190901|2019-05-21 02:00,21,16.7,16.7,16.7,16.7,150
20190901|2019-05-21 05:30,21,16.4,16.4,16.4,16.4,21
20190901|2019-05-21 06:00,21,16.4,16.45,16.4,16.45,66
20190901|2019-05-21 07:30,21,16.4,16.4,16.35,16.35,26
20190901|2019-05-21 08:00,21,16.4,16.4,16.4,16.4,11
20190901|2019-05-21 08:30,21,16.45,16.45,16.45,16.45,10
20190901|2019-05-21 09:00,21,16.5,16.5,16.5,16.5,26
20190901|2019-05-22 03:00,22,16.5,16.5,16.5,16.5,1
20190901|2019-05-22 04:00,22,16.5,16.5,16.5,16.5,20
20190901|2019-05-22 05:00,22,16.3,16.3,16.3,16.3,18
20190901|2019-05-22 06:00,22,16.4,16.4,16.4,16.4,224
20190901|2019-05-22 07:00,22,16.45,16.45,16.45,16.45,2
20190901|2019-05-22 08:00,22,16.35,16.35,16.35,16.35,18
20190901|2019-05-22 09:00,22,16.4,16.4,16.4,16.4,200
20190901|2019-05-22 10:00,22,16.35,16.35,16.35,16.35,33
20190901|2019-05-22 10:30,22,16.4,16.4,16.4,16.4,18
20190901|2019-05-22 11:30,22,16.4,16.45,16.4,16.45,55
20190901|2019-05-23 02:30,23,16.6,16.65,16.55,16.55,356
20190901|2019-05-23 05:30,23,16.7,16.75,16.7,16.75,45
20190901|2019-05-23 06:30,23,16.65,16.65,16.65,16.65,190
20190901|2019-05-23 08:30,23,16.7,16.8,16.7,16.8,33
20190901|2019-05-23 09:00,23,16.75,16.8,16.75,16.75,63
20190901|2019-05-23 09:30,23,16.7,16.7,16.7,16.7,100
20190901|2019-05-23 10:00,23,16.7,16.7,16.7,16.7,1326
20190901|2019-05-23 10:30,23,16.7,16.8,16.7,16.8,1027
20190901|2019-05-23 11:30,23,16.8,16.85,16.8,16.85,503
20190901|2019-05-23 13:00,23,16.9,16.9,16.9,16.9,71
20190901|2019-05-23 13:30,23,16.85,16.85,16.85,16.85,1
20190901|2019-05-24 01:30,24,16.6,16.6,16.6,16.6,1
20190901|2019-05-24 02:30,24,16.55,16.55,16.55,16.55,11
20190901|2019-05-24 03:00,24,16.6,16.6,16.55,16.55,2
20190901|2019-05-24 03:30,24,16.55,16.55,16.55,16.55,40
20190901|2019-05-24 04:30,24,16.55,16.55,16.55,16.55,162
20190901|2019-05-24 07:30,24,16.6,16.6,16.5,16.5,101
20190901|2019-05-24 08:00,24,16.5,16.5,16.5,16.5,100
20190901|2019-05-24 08:30,24,16.5,16.5,16.5,16.5,51
20190901|2019-05-24 09:00,24,16.6,16.6,16.55,16.55,77
20190901|2019-05-24 09:30,24,16.55,16.65,16.55,16.65,117
20190901|2019-05-24 10:00,24,16.65,16.65,16.65,16.65,14
20190901|2019-05-24 10:30,24,16.55,16.55,16.55,16.55,10
20190901|2019-05-24 14:30,24,16.35,16.35,16.35,16.35,3
20191001|2019-02-21 08:30,21,17.45,17.45,17.45,17.45,17
20191001|2019-02-22 09:00,22,17.3,17.3,17.3,17.3,9
20191001|2019-02-25 08:00,25,17.1,17.1,17.1,17.1,27
20191001|2019-02-25 08:30,25,17.1,17.1,17.1,17.1,47
20191001|2019-02-25 09:00,25,17.2,17.2,17.2,17.2,3
20191001|2019-02-26 10:30,26,17.2,17.2,17.2,17.2,200
20191001|2019-02-27 10:00,27,17.25,17.3,17.25,17.3,26
20191001|2019-02-27 10:30,27,17.25,17.25,17.25,17.25,50
20191001|2019-02-28 09:00,28,17.05,17.15,16.95,16.95,333
20191001|2019-03-07 07:30,7,17.2,17.2,17.2,17.2,400
20191001|2019-03-08 07:00,8,17.55,17.6,17.55,17.6,2
20191001|2019-03-08 07:30,8,17.55,17.65,17.55,17.6,30
20191001|2019-03-08 09:00,8,17.7,17.7,17.7,17.7,17
20191001|2019-03-12 04:30,12,17.4,17.4,17.4,17.4,17
20191001|2019-03-12 08:30,12,17.4,17.4,17.4,17.4,25
20191001|2019-03-13 06:00,13,17.35,17.35,17.35,17.35,1
20191001|2019-03-13 07:00,13,17.3,17.3,17.3,17.3,200
20191001|2019-03-14 05:00,14,17.4,17.4,17.4,17.4,20
20191001|2019-03-15 04:00,15,17.2,17.2,17.2,17.2,20
20191001|2019-03-15 04:30,15,17.15,17.15,17.15,17.15,200
20191001|2019-03-19 06:00,19,17,17,17,17,1
20191001|2019-03-19 08:00,19,16.95,16.95,16.95,16.95,1
20191001|2019-03-19 10:00,19,17.05,17.05,17.05,17.05,50
20191001|2019-03-21 09:30,21,17.15,17.15,17.15,17.15,1
20191001|2019-03-22 04:30,22,17.05,17.05,17.05,17.05,115
20191001|2019-03-25 02:30,25,17.4,17.4,17.4,17.4,1
20191001|2019-03-25 03:00,25,17.3,17.3,17.25,17.25,45
20191001|2019-03-25 04:00,25,17.2,17.2,17.2,17.2,20
20191001|2019-03-25 08:30,25,17.35,17.35,17.35,17.35,18
20191001|2019-03-25 10:30,25,17.2,17.2,17.2,17.2,2
20191001|2019-03-26 04:00,26,17.05,17.05,17.05,17.05,200
20191001|2019-03-27 04:00,27,16.9,16.9,16.9,16.9,150
20191001|2019-03-27 07:30,27,16.85,16.85,16.85,16.85,26
20191001|2019-03-27 08:30,27,16.9,16.9,16.9,16.9,17
20191001|2019-03-27 10:00,27,16.9,16.9,16.9,16.9,8
20191001|2019-03-27 10:30,27,17.1,17.1,17.1,17.1,9
20191001|2019-03-28 03:30,28,17,17,16.85,16.85,865
20191001|2019-03-28 05:30,28,16.85,16.85,16.85,16.85,23
20191001|2019-03-28 06:00,28,16.9,16.9,16.9,16.9,99
20191001|2019-03-28 08:00,28,16.9,16.9,16.9,16.9,1
20191001|2019-03-28 10:30,28,16.95,16.95,16.95,16.95,95
20191001|2019-03-28 11:00,28,16.95,16.95,16.95,16.95,81
20191001|2019-03-28 11:30,28,16.85,16.85,16.85,16.85,20
20191001|2019-03-29 11:00,29,16.75,16.75,16.7,16.7,48
20191001|2019-04-01 03:30,1,16.4,16.4,16.4,16.4,2
20191001|2019-04-03 04:30,3,16.6,16.6,16.6,16.6,17
20191001|2019-04-03 12:00,3,16.55,16.55,16.55,16.55,1
20191001|2019-04-04 09:00,4,16.55,16.55,16.55,16.55,10
20191001|2019-04-04 09:30,4,16.55,16.55,16.55,16.55,100
20191001|2019-04-04 11:30,4,16.6,16.6,16.6,16.6,45
20191001|2019-04-05 07:00,5,16.6,16.6,16.6,16.6,1
20191001|2019-04-05 07:30,5,16.55,16.55,16.55,16.55,5
20191001|2019-04-05 09:30,5,16.65,16.65,16.65,16.65,40
20191001|2019-04-09 04:00,9,16.6,16.6,16.6,16.6,7
20191001|2019-04-10 07:30,10,16.7,16.7,16.7,16.7,250
20191001|2019-04-11 06:00,11,16.65,16.65,16.6,16.6,39
20191001|2019-04-11 09:30,11,16.6,16.6,16.6,16.6,10
20191001|2019-04-12 04:00,12,16.5,16.5,16.45,16.45,36
20191001|2019-04-12 08:30,12,16.45,16.45,16.45,16.45,16
20191001|2019-04-12 09:00,12,16.5,16.55,16.5,16.55,52
20191001|2019-04-12 10:00,12,16.55,16.55,16.55,16.55,36
20191001|2019-04-15 02:30,15,16.55,16.55,16.55,16.55,50
20191001|2019-04-15 03:30,15,16.4,16.4,16.4,16.4,1
20191001|2019-04-15 08:00,15,16.5,16.5,16.5,16.5,27
20191001|2019-04-15 09:00,15,16.45,16.5,16.45,16.5,27
20191001|2019-04-15 09:30,15,16.5,16.5,16.5,16.5,83
20191001|2019-04-15 10:30,15,16.5,16.5,16.5,16.5,34
20191001|2019-04-16 05:00,16,16.55,16.55,16.55,16.55,20
20191001|2019-04-16 06:00,16,16.6,16.6,16.6,16.6,10
20191001|2019-04-16 07:30,16,16.6,16.6,16.6,16.6,30
20191001|2019-04-16 08:30,16,16.5,16.5,16.5,16.5,9
20191001|2019-04-16 10:30,16,16.45,16.45,16.45,16.45,18
20191001|2019-04-17 04:30,17,16.45,16.45,16.45,16.45,4
20191001|2019-04-17 06:00,17,16.55,16.55,16.55,16.55,26
20191001|2019-04-17 08:30,17,16.55,16.55,16.5,16.5,28
20191001|2019-04-17 09:00,17,16.55,16.55,16.55,16.55,26
20191001|2019-04-23 03:30,23,16.55,16.55,16.55,16.55,40
20191001|2019-04-23 05:00,23,16.65,16.65,16.65,16.65,5
20191001|2019-04-23 05:30,23,16.65,16.65,16.65,16.65,30
20191001|2019-04-23 07:00,23,16.6,16.6,16.5,16.5,210
20191001|2019-04-23 09:30,23,16.65,16.65,16.6,16.6,37
20191001|2019-04-23 10:00,23,16.6,16.6,16.6,16.6,18
20191001|2019-04-24 03:30,24,16.75,16.75,16.75,16.75,27
20191001|2019-04-24 04:00,24,16.75,16.75,16.7,16.75,23
20191001|2019-04-24 04:30,24,16.7,16.7,16.7,16.7,27
20191001|2019-04-24 05:00,24,16.7,16.7,16.7,16.7,97
20191001|2019-04-24 05:30,24,16.85,16.85,16.85,16.85,100
20191001|2019-04-24 06:00,24,16.8,16.8,16.8,16.8,50
20191001|2019-04-24 08:00,24,16.85,16.9,16.85,16.9,68
20191001|2019-04-24 08:30,24,17,17,17,17,50
20191001|2019-04-24 09:30,24,17.05,17.05,17,17,132
20191001|2019-04-24 10:00,24,17.05,17.05,17,17,69
20191001|2019-04-25 03:30,25,17,17,17,17,1
20191001|2019-04-25 04:30,25,16.95,16.95,16.95,16.95,2
20191001|2019-04-25 08:30,25,17.05,17.1,17.05,17.05,42
20191001|2019-04-26 03:00,26,16.95,16.95,16.95,16.95,50
20191001|2019-04-26 04:30,26,16.95,16.95,16.95,16.95,1
20191001|2019-04-26 05:30,26,16.85,16.85,16.85,16.85,9
20191001|2019-04-26 06:00,26,16.85,16.85,16.85,16.85,18
20191001|2019-04-26 09:30,26,16.85,16.85,16.85,16.85,100
20191001|2019-04-26 10:00,26,16.8,16.8,16.8,16.8,4
20191001|2019-04-29 06:00,29,16.95,16.95,16.95,16.95,1
20191001|2019-04-29 08:00,29,16.9,16.9,16.9,16.9,14
20191001|2019-04-30 05:30,30,16.9,16.9,16.9,16.9,20
20191001|2019-04-30 06:00,30,16.9,16.95,16.85,16.95,426
20191001|2019-04-30 06:30,30,16.9,16.9,16.9,16.9,55
20191001|2019-04-30 08:30,30,16.9,16.9,16.9,16.9,52
20191001|2019-04-30 09:00,30,16.9,16.95,16.9,16.95,45
20191001|2019-04-30 09:30,30,16.9,16.9,16.9,16.9,32
20191001|2019-04-30 10:00,30,16.95,16.95,16.85,16.85,193
20191001|2019-04-30 10:30,30,16.8,16.8,16.8,16.8,3
20191001|2019-04-30 11:00,30,16.85,16.85,16.85,16.85,1
20191001|2019-05-02 02:30,2,16.9,16.9,16.9,16.9,174
20191001|2019-05-02 03:00,2,16.9,16.9,16.9,16.9,50
20191001|2019-05-02 03:30,2,16.9,16.9,16.9,16.9,50
20191001|2019-05-02 05:00,2,16.95,16.95,16.95,16.95,12
20191001|2019-05-02 07:00,2,16.95,16.95,16.95,16.95,118
20191001|2019-05-02 08:00,2,16.95,16.95,16.95,16.95,38
20191001|2019-05-02 08:30,2,16.9,16.9,16.9,16.9,10
20191001|2019-05-02 09:00,2,16.95,16.95,16.9,16.95,440
20191001|2019-05-02 09:30,2,16.95,16.95,16.95,16.95,27
20191001|2019-05-02 10:00,2,16.9,16.95,16.9,16.95,32
20191001|2019-05-03 03:00,3,16.85,16.85,16.85,16.85,50
20191001|2019-05-03 04:30,3,16.8,16.8,16.8,16.8,138
20191001|2019-05-03 05:00,3,16.8,16.8,16.8,16.8,50
20191001|2019-05-03 05:30,3,16.85,16.85,16.8,16.8,79
20191001|2019-05-03 06:00,3,16.8,16.8,16.8,16.8,41
20191001|2019-05-03 09:00,3,16.8,16.8,16.8,16.8,73
20191001|2019-05-03 09:30,3,16.75,16.75,16.75,16.75,50
20191001|2019-05-03 10:00,3,16.7,16.7,16.7,16.7,46
20191001|2019-05-06 01:00,6,17.15,17.2,17.15,17.2,18
20191001|2019-05-06 02:00,6,17.15,17.15,17.15,17.15,26
20191001|2019-05-06 02:30,6,17.2,17.2,17.2,17.2,1
20191001|2019-05-06 03:00,6,17.2,17.25,17.2,17.25,28
20191001|2019-05-06 03:30,6,17.2,17.2,17.2,17.2,175
20191001|2019-05-06 04:00,6,17.2,17.2,17.2,17.2,172
20191001|2019-05-06 04:30,6,17.2,17.2,17.2,17.2,15
20191001|2019-05-06 05:00,6,17.15,17.15,17.1,17.1,110
20191001|2019-05-06 06:30,6,17.15,17.15,17.15,17.15,50
20191001|2019-05-06 07:00,6,17.1,17.1,17.1,17.1,23
20191001|2019-05-06 08:30,6,17,17,16.95,16.95,68
20191001|2019-05-06 10:00,6,16.9,16.9,16.9,16.9,69
20191001|2019-05-06 11:30,6,17,17,17,17,18
20191001|2019-05-07 02:30,7,16.75,16.75,16.75,16.75,2
20191001|2019-05-07 06:30,7,16.95,16.95,16.95,16.95,9
20191001|2019-05-07 07:00,7,16.9,16.9,16.9,16.9,25
20191001|2019-05-07 07:30,7,16.9,16.95,16.9,16.95,27
20191001|2019-05-07 09:00,7,17,17,16.95,16.95,214
20191001|2019-05-07 09:30,7,16.95,17.05,16.95,17.05,22
20191001|2019-05-07 10:00,7,17.1,17.15,17.1,17.1,36
20191001|2019-05-07 10:30,7,17.1,17.1,17.1,17.1,36
20191001|2019-05-07 14:00,7,17.2,17.3,17.2,17.3,2
20191001|2019-05-07 14:30,7,17.35,17.4,17.35,17.4,2
20191001|2019-05-08 02:00,8,17.05,17.05,16.85,16.85,145
20191001|2019-05-08 02:30,8,16.9,16.9,16.9,16.9,100
20191001|2019-05-08 03:00,8,16.8,16.8,16.8,16.8,10
20191001|2019-05-08 03:30,8,16.9,16.95,16.9,16.95,190
20191001|2019-05-08 04:30,8,17,17,17,17,34
20191001|2019-05-08 05:00,8,17.05,17.05,17,17.05,51
20191001|2019-05-08 05:30,8,17,17,17,17,70
20191001|2019-05-08 06:00,8,17.05,17.05,16.95,16.95,230
20191001|2019-05-08 06:30,8,16.95,16.95,16.9,16.9,206
20191001|2019-05-08 07:00,8,16.9,16.9,16.9,16.9,126
20191001|2019-05-08 07:30,8,16.95,16.95,16.9,16.9,96
20191001|2019-05-08 08:00,8,16.95,16.95,16.95,16.95,16
20191001|2019-05-08 10:00,8,16.8,16.8,16.8,16.8,25
20191001|2019-05-09 02:00,9,17,17,17,17,20
20191001|2019-05-09 03:00,9,17.1,17.1,17.1,17.1,1
20191001|2019-05-09 04:30,9,17,17,17,17,25
20191001|2019-05-09 05:00,9,17.05,17.05,17.05,17.05,2
20191001|2019-05-09 05:30,9,16.95,16.95,16.95,16.95,1
20191001|2019-05-09 06:30,9,16.9,16.9,16.9,16.9,80
20191001|2019-05-09 07:00,9,17,17,17,17,1
20191001|2019-05-09 07:30,9,17.05,17.05,17.05,17.05,40
20191001|2019-05-09 08:00,9,17.1,17.1,17.1,17.1,50
20191001|2019-05-09 09:00,9,17,17.15,17,17.15,101
20191001|2019-05-09 09:30,9,17.1,17.1,17.1,17.1,839
20191001|2019-05-09 10:00,9,17.1,17.2,17.05,17.2,582
20191001|2019-05-10 02:00,10,16.9,16.9,16.9,16.9,27
20191001|2019-05-10 02:30,10,16.9,16.95,16.9,16.95,103
20191001|2019-05-10 08:30,10,16.85,16.85,16.85,16.85,28
20191001|2019-05-10 10:30,10,17,17,17,17,1
20191001|2019-05-10 11:30,10,17,17,17,17,20
20191001|2019-05-13 02:30,13,17,17,17,17,18
20191001|2019-05-13 03:30,13,16.95,16.95,16.95,16.95,18
20191001|2019-05-13 04:00,13,17,17,17,17,45
20191001|2019-05-13 05:00,13,17,17,17,17,55
20191001|2019-05-13 08:30,13,17.25,17.25,17.25,17.25,20
20191001|2019-05-13 10:00,13,17.2,17.2,17.2,17.2,50
20191001|2019-05-13 12:00,13,17.4,17.4,17.4,17.4,2
20191001|2019-05-14 01:30,14,17.1,17.1,17.1,17.1,36
20191001|2019-05-14 04:30,14,17.05,17.05,17.05,17.05,19
20191001|2019-05-14 05:00,14,17.05,17.05,17.05,17.05,44
20191001|2019-05-14 05:30,14,17.05,17.05,17.05,17.05,36
20191001|2019-05-14 06:00,14,17.05,17.05,17.05,17.05,2
20191001|2019-05-14 06:30,14,17.05,17.05,17.05,17.05,25
20191001|2019-05-14 07:00,14,17.1,17.1,17.1,17.1,18
20191001|2019-05-14 07:30,14,17.05,17.1,17.05,17.1,29
20191001|2019-05-14 08:30,14,17.1,17.15,17.05,17.05,18
20191001|2019-05-14 09:00,14,17.05,17.05,17.05,17.05,50
20191001|2019-05-14 09:30,14,17,17,17,17,31
20191001|2019-05-14 10:30,14,16.95,16.95,16.95,16.95,1
20191001|2019-05-15 02:30,15,17,17.05,17,17.05,2
20191001|2019-05-15 03:00,15,17,17,17,17,26
20191001|2019-05-15 04:30,15,16.95,16.95,16.95,16.95,1
20191001|2019-05-15 05:30,15,17,17,17,17,9
20191001|2019-05-15 07:30,15,17.05,17.05,17.05,17.05,1
20191001|2019-05-15 08:30,15,17.05,17.05,16.95,16.95,2
20191001|2019-05-15 09:00,15,16.95,16.95,16.9,16.9,136
20191001|2019-05-15 10:00,15,16.8,16.8,16.75,16.75,115
20191001|2019-05-15 11:30,15,16.7,16.7,16.7,16.7,2
20191001|2019-05-16 01:30,16,16.65,16.7,16.65,16.7,2
20191001|2019-05-16 03:30,16,16.7,16.7,16.7,16.7,50
20191001|2019-05-16 04:00,16,16.65,16.65,16.65,16.65,200
20191001|2019-05-16 06:00,16,16.6,16.6,16.6,16.6,40
20191001|2019-05-16 06:30,16,16.6,16.6,16.6,16.6,30
20191001|2019-05-16 07:00,16,16.65,16.65,16.65,16.65,10
20191001|2019-05-16 08:30,16,16.55,16.55,16.5,16.5,4
20191001|2019-05-16 09:00,16,16.5,16.5,16.4,16.4,34
20191001|2019-05-16 09:30,16,16.45,16.45,16.45,16.45,20
20191001|2019-05-16 12:00,16,16.5,16.5,16.45,16.45,10
20191001|2019-05-17 05:30,17,16.6,16.6,16.6,16.6,100
20191001|2019-05-17 07:30,17,16.6,16.6,16.6,16.6,25
20191001|2019-05-17 08:00,17,16.75,16.75,16.75,16.75,25
20191001|2019-05-17 08:30,17,16.7,16.7,16.65,16.65,89
20191001|2019-05-20 03:30,20,16.65,16.65,16.65,16.65,25
20191001|2019-05-20 11:00,20,16.65,16.65,16.65,16.65,9
20191001|2019-05-20 11:30,20,16.65,16.65,16.65,16.65,9
20191001|2019-05-21 01:30,21,16.65,16.65,16.6,16.6,50
20191001|2019-05-21 02:00,21,16.65,16.65,16.65,16.65,30
20191001|2019-05-21 02:30,21,16.55,16.55,16.55,16.55,1
20191001|2019-05-21 08:30,21,16.55,16.55,16.55,16.55,9
20191001|2019-05-21 10:30,21,16.5,16.5,16.5,16.5,20
20191001|2019-05-22 05:30,22,16.5,16.5,16.5,16.5,9
20191001|2019-05-22 10:00,22,16.5,16.5,16.5,16.5,100
20191001|2019-05-22 11:30,22,16.5,16.5,16.5,16.5,50
20191001|2019-05-23 02:30,23,16.6,16.6,16.6,16.6,10
20191001|2019-05-23 03:30,23,16.75,16.75,16.75,16.75,100
20191001|2019-05-23 04:00,23,16.65,16.65,16.65,16.65,50
20191001|2019-05-23 08:00,23,16.75,16.75,16.7,16.7,45
20191001|2019-05-23 08:30,23,16.75,16.8,16.75,16.8,109
20191001|2019-05-24 01:30,24,16.6,16.6,16.6,16.6,1
20191001|2019-05-24 05:30,24,16.55,16.55,16.55,16.55,9
20191001|2019-05-24 07:30,24,16.6,16.6,16.55,16.55,201
20191001|2019-05-24 08:00,24,16.55,16.55,16.5,16.5,149
20191001|2019-05-24 08:30,24,16.5,16.55,16.5,16.55,19
20191001|2019-05-24 09:00,24,16.6,16.6,16.6,16.6,27
20191001|2019-05-24 09:30,24,16.6,16.7,16.6,16.6,63
20191001|2019-05-24 10:00,24,16.6,16.6,16.6,16.6,59
20191101|2019-03-25 07:30,25,17.25,17.25,17.25,17.25,200
20191101|2019-03-25 08:00,25,17.25,17.25,17.25,17.25,200
20191101|2019-03-27 04:30,27,16.9,16.9,16.9,16.9,75
20191101|2019-03-27 07:30,27,16.85,16.85,16.85,16.85,100
20191101|2019-03-27 09:30,27,16.9,16.9,16.9,16.9,50
20191101|2019-03-29 09:00,29,16.75,16.75,16.75,16.75,202
20191101|2019-04-01 06:00,1,16.6,16.6,16.6,16.6,50
20191101|2019-04-01 08:30,1,16.65,16.65,16.65,16.65,50
20191101|2019-04-03 04:30,3,16.65,16.65,16.65,16.65,200
20191101|2019-04-03 06:30,3,16.65,16.7,16.65,16.7,400
20191101|2019-04-03 10:00,3,16.7,16.7,16.7,16.7,18
20191101|2019-04-11 10:30,11,16.9,16.9,16.9,16.9,10
20191101|2019-04-12 03:30,12,16.55,16.55,16.55,16.55,18
20191101|2019-04-12 04:00,12,16.5,16.5,16.5,16.5,100
20191101|2019-04-12 08:30,12,16.5,16.5,16.5,16.5,1
20191101|2019-04-15 05:00,15,16.55,16.55,16.55,16.55,100
20191101|2019-04-15 06:00,15,16.55,16.55,16.4,16.4,965
20191101|2019-04-16 03:00,16,16.45,16.45,16.45,16.45,27
20191101|2019-04-17 05:00,17,16.5,16.5,16.5,16.5,1
20191101|2019-04-17 08:30,17,16.5,16.5,16.5,16.5,1
20191101|2019-04-17 10:30,17,16.6,16.6,16.6,16.6,97
20191101|2019-04-18 03:00,18,16.6,16.6,16.6,16.6,5
20191101|2019-04-18 04:30,18,16.55,16.55,16.55,16.55,72
20191101|2019-04-18 09:00,18,16.65,16.65,16.65,16.65,300
20191101|2019-04-24 02:30,24,16.7,16.7,16.7,16.7,101
20191101|2019-04-24 04:00,24,16.65,16.65,16.65,16.65,1
20191101|2019-04-24 05:00,24,16.65,16.65,16.65,16.65,50
20191101|2019-04-24 05:30,24,16.8,16.8,16.8,16.8,300
20191101|2019-04-24 06:00,24,16.8,16.8,16.8,16.8,50
20191101|2019-04-24 08:30,24,16.9,17,16.9,17,350
20191101|2019-04-24 09:00,24,17,17,17,17,500
20191101|2019-04-24 09:30,24,16.95,16.95,16.95,16.95,1
20191101|2019-04-25 04:00,25,17,17,17,17,10
20191101|2019-04-25 04:30,25,16.9,16.9,16.9,16.9,10
20191101|2019-04-25 08:00,25,16.9,16.9,16.9,16.9,500
20191101|2019-04-25 08:30,25,16.95,17,16.95,17,96
20191101|2019-04-25 11:30,25,16.85,16.85,16.85,16.85,250
20191101|2019-04-26 05:00,26,16.9,16.9,16.9,16.9,200
20191101|2019-04-30 06:00,30,16.9,16.9,16.9,16.9,150
20191101|2019-04-30 06:30,30,16.9,16.9,16.9,16.9,25
20191101|2019-04-30 09:00,30,16.95,16.95,16.95,16.95,18
20191101|2019-04-30 09:30,30,16.9,16.9,16.9,16.9,23
20191101|2019-04-30 10:00,30,16.95,16.95,16.95,16.95,44
20191101|2019-05-02 07:00,2,16.95,16.95,16.95,16.95,50
20191101|2019-05-02 08:30,2,16.9,16.9,16.9,16.9,10
20191101|2019-05-02 09:00,2,16.85,16.85,16.85,16.85,40
20191101|2019-05-02 11:00,2,17.2,17.2,17.2,17.2,5
20191101|2019-05-03 03:00,3,16.85,16.85,16.85,16.85,50
20191101|2019-05-03 03:30,3,16.85,16.85,16.85,16.85,199
20191101|2019-05-03 05:00,3,16.85,16.85,16.85,16.85,50
20191101|2019-05-03 05:30,3,16.8,16.8,16.8,16.8,50
20191101|2019-05-03 06:00,3,16.75,16.75,16.75,16.75,100
20191101|2019-05-03 06:30,3,16.75,16.75,16.75,16.75,1
20191101|2019-05-03 08:00,3,16.7,16.7,16.7,16.7,100
20191101|2019-05-03 08:30,3,16.75,16.8,16.75,16.8,69
20191101|2019-05-03 09:30,3,16.75,16.75,16.75,16.75,50
20191101|2019-05-03 10:00,3,16.7,16.7,16.7,16.7,18
20191101|2019-05-06 01:00,6,17.4,17.4,17.4,17.4,50
20191101|2019-05-06 03:30,6,17.15,17.15,17.1,17.1,50
20191101|2019-05-06 04:00,6,17.2,17.2,17.2,17.2,44
20191101|2019-05-06 04:30,6,17.1,17.1,17.1,17.1,207
20191101|2019-05-06 06:00,6,17.05,17.05,17.05,17.05,206
20191101|2019-05-06 07:00,6,17,17,17,17,223
20191101|2019-05-06 10:00,6,16.9,16.9,16.9,16.9,100
20191101|2019-05-06 10:30,6,16.9,16.9,16.85,16.85,318
20191101|2019-05-06 11:30,6,16.95,16.95,16.95,16.95,9
20191101|2019-05-07 01:30,7,16.85,16.85,16.85,16.85,41
20191101|2019-05-07 02:30,7,16.75,16.75,16.75,16.75,27
20191101|2019-05-07 07:00,7,16.9,16.9,16.9,16.9,25
20191101|2019-05-07 10:00,7,17.1,17.1,17.1,17.1,50
20191101|2019-05-07 14:00,7,17.25,17.25,17.25,17.25,25
20191101|2019-05-07 14:30,7,17.3,17.4,17.3,17.4,4
20191101|2019-05-08 01:00,8,17.3,17.3,17.3,17.3,75
20191101|2019-05-08 02:30,8,16.9,16.9,16.8,16.8,50
20191101|2019-05-08 03:30,8,16.85,16.85,16.85,16.85,715
20191101|2019-05-08 05:00,8,17,17,17,17,10
20191101|2019-05-08 06:00,8,17.05,17.05,16.95,17,650
20191101|2019-05-08 06:30,8,16.9,16.9,16.9,16.9,250
20191101|2019-05-08 07:00,8,16.9,16.9,16.9,16.9,50
20191101|2019-05-08 07:30,8,16.9,16.9,16.9,16.9,50
20191101|2019-05-08 09:00,8,16.9,16.9,16.9,16.9,50
20191101|2019-05-08 09:30,8,16.85,16.85,16.85,16.85,250
20191101|2019-05-08 10:00,8,16.8,16.8,16.8,16.8,50
20191101|2019-05-09 04:00,9,16.9,16.9,16.9,16.9,20
20191101|2019-05-09 06:00,9,16.9,16.9,16.85,16.85,125
20191101|2019-05-09 09:00,9,17.1,17.1,17.1,17.1,325
20191101|2019-05-09 09:30,9,17.1,17.1,17.1,17.1,201
20191101|2019-05-09 10:00,9,17.2,17.2,17.1,17.2,62
20191101|2019-05-09 12:00,9,16.8,16.8,16.8,16.8,50
20191101|2019-05-09 13:30,9,17.1,17.1,17.1,17.1,50
20191101|2019-05-10 04:00,10,16.85,16.85,16.85,16.85,100
20191101|2019-05-10 09:30,10,16.95,16.95,16.95,16.95,100
20191101|2019-05-10 10:00,10,17,17,16.95,16.95,100
20191101|2019-05-10 10:30,10,16.9,16.9,16.9,16.9,75
20191101|2019-05-10 12:30,10,17.05,17.05,17.05,17.05,100
20191101|2019-05-10 13:00,10,16.85,16.85,16.85,16.85,100
20191101|2019-05-10 14:30,10,16.85,16.85,16.85,16.85,1
20191101|2019-05-13 01:00,13,17.15,17.15,17.15,17.15,75
20191101|2019-05-13 07:00,13,17.15,17.15,17.15,17.15,1
20191101|2019-05-13 08:00,13,17.25,17.25,17.25,17.25,1
20191101|2019-05-13 11:30,13,17.3,17.3,17.3,17.3,1
20191101|2019-05-13 12:00,13,17.3,17.3,17.15,17.15,100
20191101|2019-05-13 13:00,13,17.4,17.4,17.4,17.4,100
20191101|2019-05-14 02:00,14,16.95,16.95,16.9,16.9,100
20191101|2019-05-14 02:30,14,17.2,17.2,17.2,17.2,50
20191101|2019-05-14 04:30,14,17.05,17.05,17.05,17.05,41
20191101|2019-05-14 05:30,14,17.05,17.05,17.05,17.05,16
20191101|2019-05-14 06:00,14,17.1,17.1,17.1,17.1,2
20191101|2019-05-14 07:30,14,17.2,17.2,17.15,17.15,58
20191101|2019-05-14 08:30,14,17.05,17.05,17.05,17.05,21
20191101|2019-05-14 10:30,14,17.05,17.05,16.8,16.8,51
20191101|2019-05-14 11:30,14,16.95,16.95,16.95,16.95,15
20191101|2019-05-14 13:30,14,17,17,17,17,50
20191101|2019-05-15 09:00,15,16.95,16.95,16.9,16.9,11
20191101|2019-05-15 09:30,15,16.9,16.9,16.9,16.9,10
20191101|2019-05-16 04:30,16,16.75,16.75,16.75,16.75,1
20191101|2019-05-16 05:00,16,16.75,16.75,16.7,16.7,10
20191101|2019-05-16 06:00,16,16.8,16.8,16.8,16.8,16
20191101|2019-05-16 06:30,16,16.7,16.75,16.7,16.75,17
20191101|2019-05-16 07:00,16,16.7,16.7,16.7,16.7,10
20191101|2019-05-16 08:30,16,16.7,16.7,16.65,16.65,102
20191101|2019-05-16 10:00,16,16.55,16.55,16.5,16.5,33
20191101|2019-05-16 10:30,16,16.5,16.5,16.5,16.5,501
20191101|2019-05-16 14:30,16,16.55,16.55,16.55,16.55,1
20191101|2019-05-17 05:00,17,16.65,16.65,16.65,16.65,15
20191101|2019-05-17 05:30,17,16.65,16.65,16.65,16.65,100
20191101|2019-05-17 07:30,17,16.7,16.7,16.7,16.7,100
20191101|2019-05-17 08:30,17,16.7,16.7,16.65,16.65,79
20191101|2019-05-17 10:00,17,16.6,16.6,16.6,16.6,18
20191101|2019-05-17 10:30,17,16.6,16.6,16.6,16.6,82
20191101|2019-05-20 02:30,20,16.6,16.6,16.5,16.5,201
20191101|2019-05-20 04:30,20,16.55,16.55,16.5,16.55,69
20191101|2019-05-20 06:30,20,16.65,16.65,16.65,16.65,50
20191101|2019-05-20 08:30,20,16.65,16.65,16.6,16.6,150
20191101|2019-05-20 09:30,20,16.5,16.5,16.5,16.5,1
20191101|2019-05-21 07:30,21,16.5,16.5,16.5,16.5,52
20191101|2019-05-21 10:00,21,16.5,16.5,16.5,16.5,2
20191101|2019-05-21 10:30,21,16.5,16.5,16.5,16.5,20
20191101|2019-05-22 09:00,22,16.45,16.45,16.45,16.45,10
20191101|2019-05-22 10:00,22,16.45,16.45,16.45,16.45,20
20191101|2019-05-23 02:30,23,16.6,16.6,16.6,16.6,22
20191101|2019-05-23 03:00,23,16.7,16.7,16.7,16.7,100
20191101|2019-05-23 03:30,23,16.65,16.65,16.65,16.65,100
20191101|2019-05-23 06:30,23,16.7,16.7,16.6,16.6,110
20191101|2019-05-23 07:30,23,16.75,16.75,16.75,16.75,20
20191101|2019-05-23 08:00,23,16.7,16.7,16.7,16.7,25
20191101|2019-05-23 08:30,23,16.8,16.8,16.8,16.8,32
20191101|2019-05-23 09:00,23,16.8,16.8,16.8,16.8,48
20191101|2019-05-23 09:30,23,16.7,16.7,16.7,16.7,15
20191101|2019-05-23 10:00,23,16.8,16.8,16.75,16.75,110
20191101|2019-05-23 10:30,23,16.75,16.85,16.75,16.85,120
20191101|2019-05-23 11:00,23,16.75,16.75,16.75,16.75,10
20191101|2019-05-23 12:30,23,16.85,16.85,16.85,16.85,20
20191101|2019-05-23 14:30,23,16.6,16.6,16.6,16.6,100
20191101|2019-05-24 03:30,24,16.6,16.6,16.6,16.6,15
20191101|2019-05-24 06:00,24,16.6,16.6,16.6,16.6,5
20191101|2019-05-24 08:30,24,16.5,16.5,16.5,16.5,300
20191101|2019-05-24 09:30,24,16.55,16.55,16.55,16.55,50
20191201|2019-04-24 11:00,24,16.45,16.45,16.45,16.45,100
20191201|2019-04-25 04:00,25,16.4,16.4,16.4,16.4,10
20191201|2019-04-25 04:30,25,16.3,16.3,16.3,16.3,10
20191201|2019-04-25 08:30,25,16.35,16.55,16.35,16.5,459
20191201|2019-04-26 03:30,26,16.6,16.6,16.6,16.6,100
20191201|2019-04-26 04:00,26,16.55,16.55,16.5,16.5,200
20191201|2019-04-26 07:30,26,16.45,16.45,16.45,16.45,100
20191201|2019-04-26 12:00,26,16.45,16.45,16.45,16.45,18
20191201|2019-04-29 02:30,29,16.4,16.4,16.3,16.3,8
20191201|2019-04-29 04:00,29,16.4,16.4,16.4,16.4,10
20191201|2019-04-29 09:00,29,16.45,16.45,16.45,16.45,9
20191201|2019-04-30 09:00,30,16.4,16.4,16.4,16.4,3
20191201|2019-05-02 09:00,2,16.35,16.35,16.35,16.35,100
20191201|2019-05-03 06:00,3,16.4,16.4,16.35,16.35,51
20191201|2019-05-03 07:30,3,16.35,16.35,16.35,16.35,150
20191201|2019-05-03 09:00,3,16.25,16.25,16.05,16.05,600
20191201|2019-05-06 03:00,6,16.7,16.8,16.7,16.8,100
20191201|2019-05-06 03:30,6,16.55,16.55,16.55,16.55,1
20191201|2019-05-06 06:00,6,16.35,16.35,16.3,16.3,481
20191201|2019-05-06 09:00,6,16.4,16.4,16.4,16.4,100
20191201|2019-05-06 10:00,6,16.3,16.3,16.3,16.3,7
20191201|2019-05-07 09:00,7,16.45,16.45,16.45,16.45,100
20191201|2019-05-09 03:00,9,16.45,16.45,16.45,16.45,1
20191201|2019-05-09 09:00,9,16.55,16.55,16.55,16.55,1
20191201|2019-05-09 09:30,9,16.5,16.5,16.5,16.5,1
20191201|2019-05-09 10:00,9,16.55,16.55,16.55,16.55,1
20191201|2019-05-10 09:30,10,16.35,16.35,16.35,16.35,16
20191201|2019-05-10 14:00,10,16.2,16.2,16.2,16.2,1
20191201|2019-05-13 04:00,13,16.3,16.3,16.3,16.3,50
20191201|2019-05-13 04:30,13,16.3,16.3,16.3,16.3,15
20191201|2019-05-13 05:00,13,16.4,16.4,16.4,16.4,35
20191201|2019-05-14 03:00,14,16.4,16.4,16.4,16.4,100
20191201|2019-05-14 04:30,14,16.4,16.4,16.3,16.3,143
20191201|2019-05-14 05:00,14,16.3,16.3,16.3,16.3,4
20191201|2019-05-14 07:30,14,16.3,16.3,16.3,16.3,2
20191201|2019-05-14 08:30,14,16.25,16.25,16.25,16.25,50
20191201|2019-05-15 09:00,15,16.3,16.3,16.3,16.3,100
20191201|2019-05-15 10:00,15,16.15,16.15,16.15,16.15,100
20191201|2019-05-16 01:30,16,16.35,16.35,16,16,101
20191201|2019-05-16 05:00,16,16,16,16,16,50
20191201|2019-05-16 09:30,16,15.85,15.85,15.85,15.85,50
20191201|2019-05-16 10:30,16,15.85,15.85,15.8,15.8,35
20191201|2019-05-16 12:00,16,16,16,16,16,1
20191201|2019-05-16 14:30,16,16.05,16.2,16.05,16.2,101
20191201|2019-05-17 05:00,17,16,16,16,16,1
20191201|2019-05-17 06:30,17,16.05,16.05,16.05,16.05,1
20191201|2019-05-17 07:30,17,16.15,16.15,16.15,16.15,150
20191201|2019-05-17 08:00,17,16.1,16.1,16.1,16.1,50
20191201|2019-05-17 08:30,17,16.2,16.2,16.2,16.2,100
20191201|2019-05-17 09:00,17,16.05,16.05,16.05,16.05,40
20191201|2019-05-17 10:00,17,16.05,16.05,16,16,300
20191201|2019-05-20 02:00,20,16.1,16.1,16.1,16.1,1
20191201|2019-05-20 02:30,20,16.1,16.1,16.1,16.1,1
20191201|2019-05-20 04:30,20,16.05,16.05,16,16,3
20191201|2019-05-20 08:30,20,16,16,16,16,10
20191201|2019-05-20 14:00,20,15.95,15.95,15.95,15.95,75
20191201|2019-05-21 02:30,21,15.9,16.05,15.9,16.05,126
20191201|2019-05-21 07:30,21,16,16,15.95,15.95,50
20191201|2019-05-21 14:00,21,16.2,16.25,16.2,16.25,75
20191201|2019-05-22 08:00,22,15.85,15.85,15.8,15.8,100
20191201|2019-05-22 08:30,22,16,16,16,16,75
20191201|2019-05-22 09:30,22,16,16,16,16,25
20191201|2019-05-22 10:00,22,15.9,15.9,15.9,15.9,50
20191201|2019-05-23 02:30,23,16.1,16.1,16.1,16.1,100
20191201|2019-05-23 03:00,23,16.1,16.1,16.1,16.1,100
20191201|2019-05-23 04:00,23,16.05,16.05,16.05,16.05,100
20191201|2019-05-23 06:30,23,16.15,16.15,16.15,16.15,100
20191201|2019-05-23 08:00,23,16,16,16,16,100
20191201|2019-05-23 08:30,23,16.05,16.05,16.05,16.05,2
20191201|2019-05-23 10:00,23,16,16.15,16,16.15,850
20191201|2019-05-23 12:30,23,16.25,16.3,16.25,16.3,100
20191201|2019-05-24 03:00,24,15.8,15.8,15.8,15.8,75
20191201|2019-05-24 04:30,24,15.9,15.9,15.9,15.9,10
20191201|2019-05-24 05:00,24,15.85,15.85,15.85,15.85,60
20191201|2019-05-24 05:30,24,15.85,15.85,15.85,15.85,10
20191201|2019-05-24 07:00,24,16,16,16,16,75
20191201|2019-05-24 07:30,24,15.9,15.9,15.9,15.9,10
20191201|2019-05-24 09:30,24,16,16,16,16,27
20191201|2019-05-24 10:00,24,16.05,16.05,16.05,16.05,50